Prices and Webb-site Total Returns

Global X China Robotics and AI ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02807	2020-08-07			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	65.00	65.00	65.20	63.38	65.00	56,950	3,663,782	64.333	65.00	65.00	65.20	63.38	65.00	56,950	64.333	2.56%
2026-02-02	63.38	63.32	63.90	63.02	65.00	173,727	11,087,561	63.822	63.38	63.32	63.90	63.02	65.00	173,727	63.822	-2.40%
2026-01-30	64.94	64.68	65.20	63.60	66.00	123,500	7,988,775	64.686	64.94	64.68	65.20	63.60	66.00	123,500	64.686	-1.61%
2026-01-29	66.00	65.60	66.00	66.00	68.14	140,850	9,427,530	66.933	66.00	65.60	66.00	66.00	68.14	140,850	66.933	-1.20%
2026-01-28	66.80	66.80	66.90	66.80	69.76	80,735	5,445,294	67.447	66.80	66.80	66.90	66.80	69.76	80,735	67.447	-1.33%
2026-01-27	67.70	67.50	67.82	66.52	69.50	151,471	10,211,655	67.417	67.70	67.50	67.82	66.52	69.50	151,471	67.417	0.18%
2026-01-26	67.58	67.44	67.68	67.16	69.00	467,750	31,660,890	67.688	67.58	67.44	67.68	67.16	69.00	467,750	67.688	-0.79%
2026-01-23	68.12	68.12	68.16	67.06	68.20	134,900	9,162,400	67.920	68.12	68.12	68.16	67.06	68.20	134,900	67.920	1.58%
2026-01-22	67.06	67.00	67.10	66.80	68.00	97,052	6,534,034	67.325	67.06	67.00	67.10	66.80	68.00	97,052	67.325	-0.24%
2026-01-21	67.22	67.18	67.38	65.00	67.34	557,815	37,244,314	66.768	67.22	67.18	67.38	65.00	67.34	557,815	66.768	3.16%
2026-01-20	65.16	65.16	65.66	64.84	68.00	189,400	12,425,218	65.603	65.16	65.16	65.66	64.84	68.00	189,400	65.603	-2.57%
2026-01-19	66.88	66.82	67.00	66.14	67.28	429,054	28,696,226	66.883	66.88	66.82	67.00	66.14	67.28	429,054	66.883	0.57%
2026-01-16	66.50	66.50	66.80	65.72	67.02	82,550	5,498,031	66.602	66.50	66.50	66.80	65.72	67.02	82,550	66.602	0.91%
2026-01-15	65.90	65.88	66.00	65.30	66.82	84,900	5,582,242	65.751	65.90	65.88	66.00	65.30	66.82	84,900	65.751	0.40%
2026-01-14	65.64	65.60	65.66	64.78	67.36	149,650	9,916,316	66.263	65.64	65.60	65.66	64.78	67.36	149,650	66.263	0.37%
2026-01-13	65.40	65.40	65.46	65.08	68.00	205,800	13,643,419	66.295	65.40	65.40	65.46	65.08	68.00	205,800	66.295	3.02%
2026-01-09	63.48	63.44	63.46	62.20	63.50	120,312	7,558,942	62.828	63.48	63.44	63.46	62.20	63.50	120,312	62.828	2.06%
2026-01-08	62.20	62.20	62.22	61.66	65.00	72,455	4,513,258	62.291	62.20	62.20	62.22	61.66	65.00	72,455	62.290	0.65%
2026-01-07	61.80	61.80	61.90	61.28	63.00	95,900	5,948,036	62.023	61.80	61.80	61.90	61.28	63.00	95,900	62.023	-0.45%
2026-01-06	62.08	62.00	62.10	61.48	62.12	179,800	11,127,745	61.890	62.08	62.00	62.10	61.48	62.12	179,800	61.890	1.47%
2026-01-05	61.18	61.10	61.30	59.90	61.20	87,150	5,292,324	60.727	61.18	61.10	61.30	59.90	61.20	87,150	60.727	3.98%
2025-12-31	58.84	58.80	58.96	58.70	59.78	29,250	1,726,664	59.031	58.84	58.80	58.96	58.70	59.78	29,250	59.031	0.07%
2025-12-30	58.80	58.70	59.00	57.26	59.02	136,926	7,985,984	58.323	58.80	58.70	59.00	57.26	59.02	136,926	58.323	2.69%
2025-12-29	57.26	57.00	57.74	57.10	57.84	69,200	3,972,480	57.406	57.26	57.00	57.74	57.10	57.84	69,200	57.406	0.99%
2025-12-24	56.70	56.68	56.80	56.28	56.78	5,800	328,371	56.616	56.70	56.68	56.80	56.28	56.78	5,800	56.616	-0.07%
2025-12-23	56.74	56.50	56.82	56.40	57.00	21,986	1,244,598	56.609	56.74	56.50	56.82	56.40	57.00	21,986	56.609	0.07%
2025-12-22	56.70	56.68	56.70	55.70	56.84	36,500	2,066,869	56.627	56.70	56.68	56.70	55.70	56.84	36,500	56.627	1.94%
2025-12-19	55.62	55.60	55.78	55.12	55.80	15,951	886,081	55.550	55.62	55.60	55.78	55.12	55.80	15,951	55.550	1.27%
2025-12-18	54.92	54.80	54.96	54.72	55.28	21,100	1,160,451	54.998	54.92	54.80	54.96	54.72	55.28	21,100	54.998	-1.01%
2025-12-17	55.48	54.50	56.50	54.52	55.68	33,480	1,846,270	55.146	55.48	54.50	56.50	54.52	55.68	33,480	55.145	1.57%
2025-12-16	54.62	54.62	54.64	54.48	56.48	84,200	4,639,529	55.101	54.62	54.62	54.64	54.48	56.48	84,200	55.101	-1.55%
2025-12-15	55.48	55.34	55.60	55.48	58.10	104,250	5,806,120	55.694	55.48	55.34	55.60	55.48	58.10	104,250	55.694	-2.94%
2025-12-12	57.16	56.96	57.20	55.58	57.20	30,400	1,726,329	56.787	57.16	56.96	57.20	55.58	57.20	30,400	56.787	2.29%
2025-12-11	55.88	55.84	55.88	55.80	57.00	25,850	1,456,513	56.345	55.88	55.84	55.88	55.80	57.00	25,850	56.345	-1.96%
2025-12-10	57.00	57.00	59.00	56.02	57.16	64,600	3,648,914	56.485	57.00	57.00	59.00	56.02	57.16	64,600	56.485	1.21%
2025-12-09	56.32	56.20	56.50	56.26	57.40	132,569	7,562,745	57.048	56.32	56.20	56.50	56.26	57.40	132,569	57.048	-1.44%
2025-12-08	57.14	57.08	57.28	56.52	57.24	34,500	1,967,805	57.038	57.14	57.08	57.28	56.52	57.24	34,500	57.038	1.31%
2025-12-05	56.40	56.40	56.62	55.10	56.62	64,045	3,583,628	55.955	56.40	56.40	56.62	55.10	56.62	64,045	55.955	1.51%
2025-12-04	55.56	55.40	56.00	54.50	55.56	37,600	2,071,983	55.106	55.56	55.40	56.00	54.50	55.56	37,600	55.106	2.06%
2025-12-03	54.44	54.42	54.58	54.44	55.18	29,382	1,613,711	54.922	54.44	54.42	54.58	54.44	55.18	29,382	54.922	-1.31%
2025-12-02	55.16	55.10	55.86	54.88	55.82	40,300	2,231,895	55.382	55.16	55.10	55.86	54.88	55.82	40,300	55.382	-0.79%
2025-12-01	55.60	55.60	55.66	54.78	55.66	35,200	1,944,484	55.241	55.60	55.60	55.66	54.78	55.66	35,200	55.241	1.35%
2025-11-28	54.86	54.80	55.00	54.10	56.98	17,450	954,624	54.706	54.86	54.80	55.00	54.10	56.98	17,450	54.706	1.22%
2025-11-27	54.20	54.06	54.24	54.10	55.00	15,301	838,157	54.778	54.20	54.06	54.24	54.10	55.00	15,301	54.778	-0.62%
2025-11-26	54.54	54.48	54.66	54.50	55.00	72,800	3,978,914	54.655	54.54	54.48	54.66	54.50	55.00	72,800	54.655	0.04%
2025-11-25	54.52	54.48	54.70	54.30	55.02	30,600	1,674,560	54.724	54.52	54.48	54.70	54.30	55.02	30,600	54.724	1.72%
2025-11-24	53.60	53.60	56.80	52.30	53.76	27,350	1,449,748	53.007	53.60	53.60	56.80	52.30	53.76	27,350	53.007	2.49%
2025-11-21	52.30	52.28	52.30	52.00	54.00	113,887	6,003,138	52.711	52.30	52.28	52.30	52.00	54.00	113,887	52.711	-2.72%
2025-11-20	53.76	53.76	53.88	53.60	55.44	24,850	1,344,155	54.091	53.76	53.76	53.88	53.60	55.44	24,850	54.091	-0.81%
2025-11-19	54.20	54.18	54.20	54.02	54.94	88,850	4,833,406	54.400	54.20	54.18	54.20	54.02	54.94	88,850	54.400	-0.66%
2025-11-18	54.56	54.38	54.70	54.38	56.80	106,768	5,839,932	54.697	54.56	54.38	54.70	54.38	56.80	106,768	54.697	-0.98%
2025-11-17	55.10	54.92	55.10	54.80	55.44	97,650	5,377,741	55.072	55.10	54.92	55.10	54.80	55.44	97,650	55.072	-0.61%
2025-11-14	55.44	55.22	55.44	55.20	56.96	73,400	4,086,475	55.674	55.44	55.22	55.44	55.20	56.96	73,400	55.674	-2.67%
2025-11-13	56.96	56.90	57.50	56.34	57.10	91,096	5,174,981	56.808	56.96	56.90	57.50	56.34	57.10	91,096	56.808	1.14%
2025-11-12	56.32	56.30	56.54	56.02	58.58	80,650	4,552,831	56.452	56.32	56.30	56.54	56.02	58.58	80,650	56.452	-0.98%
2025-11-11	56.88	56.86	56.88	56.66	59.02	108,018	6,167,997	57.102	56.88	56.86	56.88	56.66	59.02	108,018	57.102	-0.77%
2025-11-10	57.32	57.32	59.00	56.84	59.74	52,557	3,005,478	57.185	57.32	57.32	59.00	56.84	59.74	52,557	57.185	-0.03%
2025-11-07	57.34	57.30	57.36	57.22	60.00	65,434	3,771,662	57.641	57.34	57.30	57.36	57.22	60.00	65,434	57.641	-2.35%
2025-11-06	58.72	58.72	58.76	57.48	58.76	61,050	3,560,487	58.321	58.72	58.72	58.76	57.48	58.76	61,050	58.321	2.19%
2025-11-05	57.46	57.00	58.00	56.88	58.08	296,740	17,046,776	57.447	57.46	57.00	58.00	56.88	58.08	296,740	57.447	-1.95%
2025-11-04	58.60	58.50	58.60	58.36	61.00	97,450	5,756,428	59.071	58.60	58.50	58.60	58.36	61.00	97,450	59.071	-2.53%
2025-11-03	60.12	60.00	60.20	59.20	63.26	77,644	4,658,272	59.995	60.12	60.00	60.20	59.20	63.26	77,644	59.995	-0.46%
2025-10-31	60.40	60.40	60.44	60.34	61.40	49,150	2,991,190	60.858	60.40	60.40	60.44	60.34	61.40	49,150	60.858	-1.24%
2025-10-30	61.16	61.14	61.50	60.78	63.10	161,650	9,981,137	61.745	61.16	61.14	61.50	60.78	63.10	161,650	61.745	-0.16%
2025-10-28	61.26	61.10	61.26	61.00	62.00	148,324	9,128,450	61.544	61.26	61.10	61.26	61.00	62.00	148,324	61.544	0.79%
2025-10-27	60.78	60.84	60.90	60.34	62.00	336,500	20,511,948	60.957	60.78	60.84	60.90	60.34	62.00	336,500	60.957	1.71%
2025-10-24	59.76	59.76	60.00	59.04	59.88	114,100	6,784,934	59.465	59.76	59.76	60.00	59.04	59.88	114,100	59.465	2.08%
2025-10-23	58.54	58.48	58.54	57.50	58.84	43,583	2,529,403	58.037	58.54	58.48	58.54	57.50	58.84	43,583	58.036	-0.37%
2025-10-22	58.76	58.56	59.20	58.28	60.00	142,150	8,360,079	58.812	58.76	58.56	59.20	58.28	60.00	142,150	58.812	-1.08%
2025-10-21	59.40	58.98	59.40	58.52	59.90	306,900	18,151,954	59.146	59.40	58.98	59.40	58.52	59.90	306,900	59.146	1.99%
2025-10-20	58.24	58.00	58.82	57.70	60.30	224,000	13,085,052	58.415	58.24	58.00	58.82	57.70	60.30	224,000	58.415	1.61%
2025-10-17	57.32	57.32	57.40	57.02	60.60	157,000	9,118,169	58.078	57.32	57.32	57.40	57.02	60.60	157,000	58.078	-4.50%
2025-10-16	60.02	60.02	60.04	59.78	62.12	163,350	9,855,845	60.336	60.02	60.02	60.04	59.78	62.12	163,350	60.336	-1.44%
2025-10-15	60.90	60.84	60.90	59.00	61.12	106,610	6,410,838	60.134	60.90	60.84	60.90	59.00	61.12	106,610	60.134	2.73%
2025-10-14	59.28	59.28	59.38	59.10	63.08	142,150	8,624,023	60.669	59.28	59.28	59.38	59.10	63.08	142,150	60.668	-4.08%
2025-10-13	61.80	61.80	61.98	60.12	63.00	243,800	14,904,067	61.132	61.80	61.80	61.98	60.12	63.00	243,800	61.132	-2.06%
2025-10-10	63.10	63.08	63.10	62.88	65.88	207,250	13,239,055	63.880	63.10	63.08	63.10	62.88	65.88	207,250	63.880	-4.13%
2025-10-09	65.82	65.76	65.78	64.18	66.16	166,236	10,887,395	65.494	65.82	65.76	65.78	64.18	66.16	166,236	65.494	1.79%
2025-10-08	64.66	64.50	64.98	63.80	65.56	103,900	6,703,561	64.519	64.66	64.50	64.98	63.80	65.56	103,900	64.519	-1.40%
2025-10-06	65.58	65.56	65.58	65.12	66.48	81,150	5,320,920	65.569	65.58	65.56	65.58	65.12	66.48	81,150	65.569	0.03%
2025-10-03	65.56	65.54	65.56	65.40	67.20	72,500	4,771,758	65.817	65.56	65.54	65.56	65.40	67.20	72,500	65.817	-1.21%
2025-10-02	66.36	66.36	66.40	66.00	66.50	124,500	8,257,409	66.325	66.36	66.36	66.40	66.00	66.50	124,500	66.325	1.19%
2025-09-30	65.58	65.20	66.00	64.42	66.08	231,300	15,044,544	65.043	65.58	65.20	66.00	64.42	66.08	231,300	65.043	2.05%
2025-09-29	64.26	64.00	64.36	63.12	64.38	108,838	6,950,968	63.865	64.26	64.00	64.36	63.12	64.38	108,838	63.865	1.87%
2025-09-26	63.08	63.08	63.34	62.92	66.48	120,050	7,733,359	64.418	63.08	63.08	63.34	62.92	66.48	120,050	64.418	-5.09%
2025-09-25	66.46	66.30	66.50	65.00	66.62	122,854	8,131,371	66.187	66.46	66.30	66.50	65.00	66.62	122,854	66.187	2.34%
2025-09-24	64.94	65.10	65.30	62.80	64.98	122,950	7,898,269	64.240	64.94	65.10	65.30	62.80	64.98	122,950	64.240	3.21%
2025-09-23	62.92	62.92	64.40	61.58	65.00	262,950	16,489,401	62.709	62.92	62.92	64.40	61.58	65.00	262,950	62.709	-2.24%
2025-09-22	64.36	64.20	64.50	63.50	64.42	135,300	8,673,553	64.106	64.36	64.20	64.50	63.50	64.42	135,300	64.106	-0.28%
2025-09-19	64.54	63.40	64.54	62.94	64.54	127,807	8,125,220	63.574	64.54	63.40	64.54	62.94	64.54	127,807	63.574	0.59%
2025-09-18	64.16	64.06	64.16	62.76	66.00	374,200	24,173,025	64.599	64.16	64.06	64.16	62.76	66.00	374,200	64.599	0.19%
2025-09-17	64.04	63.90	64.32	62.02	64.12	209,580	13,320,230	63.557	64.04	63.90	64.32	62.02	64.12	209,580	63.557	4.57%
2025-09-16	61.24	61.16	61.26	59.90	61.40	69,200	4,196,336	60.641	61.24	61.16	61.26	59.90	61.40	69,200	60.641	2.24%
2025-09-15	59.90	59.70	59.92	59.50	60.50	248,200	14,871,463	59.917	59.90	59.70	59.92	59.50	60.50	248,200	59.917	0.67%
2025-09-12	59.50	59.50	59.56	59.20	60.30	91,700	5,476,360	59.720	59.50	59.50	59.56	59.20	60.30	91,700	59.720	1.40%
2025-09-11	58.68	58.60	58.74	56.88	58.80	62,300	3,636,387	58.369	58.68	58.60	58.74	56.88	58.80	62,300	58.369	3.06%
2025-09-10	56.94	56.80	57.10	56.64	57.66	39,150	2,237,897	57.162	56.94	56.80	57.10	56.64	57.66	39,150	57.162	-0.04%
2025-09-09	56.96	58.66	59.60	56.08	59.62	74,600	4,263,439	57.151	56.96	58.66	59.60	56.08	59.62	74,600	57.151	-1.62%
2025-09-08	57.90	57.90	58.00	55.62	58.16	185,150	10,675,893	57.661	57.90	57.90	58.00	55.62	58.16	185,150	57.661	4.10%
2025-09-05	55.62	55.44	55.62	53.64	55.68	117,362	6,396,059	54.499	55.62	55.44	55.62	53.64	55.68	117,362	54.499	3.38%
2025-09-04	53.80	53.78	53.80	53.30	56.76	175,450	9,603,633	54.737	53.80	53.78	53.80	53.30	56.76	175,450	54.737	-4.10%
2025-09-03	56.10	56.10	57.12	55.82	58.00	70,650	4,027,875	57.012	56.10	56.10	57.12	55.82	58.00	70,650	57.012	-1.72%
2025-09-02	57.08	57.00	57.08	56.12	60.10	55,500	3,176,637	57.237	57.08	57.00	57.08	56.12	60.10	55,500	57.237	-1.35%
2025-09-01	57.86	57.62	59.10	57.20	59.44	66,790	3,871,248	57.962	57.86	57.62	59.10	57.20	59.44	66,790	57.961	0.14%
2025-08-29	57.78	57.52	58.88	50.00	58.00	158,250	8,956,973	56.600	57.78	57.52	58.88	50.00	58.00	158,250	56.600	2.16%
2025-08-28	56.56	56.50	57.80	54.20	56.80	228,850	12,685,930	55.433	56.56	56.50	57.80	54.20	56.80	228,850	55.433	1.73%
2025-08-27	55.60	54.84	55.60	54.78	59.00	213,376	12,041,484	56.433	55.60	54.84	55.60	54.78	59.00	213,376	56.433	1.79%
2025-08-26	54.62	54.62	54.86	54.58	55.16	33,450	1,836,450	54.901	54.62	54.62	54.86	54.58	55.16	33,450	54.901	-0.26%
2025-08-25	54.76	54.76	55.10	53.90	55.30	409,500	22,270,441	54.385	54.76	54.76	55.10	53.90	55.30	409,500	54.384	1.60%
2025-08-22	53.90	53.90	54.10	52.22	54.08	48,950	2,603,576	53.189	53.90	53.90	54.10	52.22	54.08	48,950	53.188	3.38%
2025-08-21	52.14	52.14	52.92	51.80	52.88	61,809	3,239,766	52.416	52.14	52.14	52.92	51.80	52.88	61,809	52.416	-0.65%
2025-08-20	52.48	52.40	52.86	51.50	52.80	62,100	3,232,823	52.058	52.48	52.40	52.86	51.50	52.80	62,100	52.058	0.19%
2025-08-19	52.38	52.30	52.50	51.96	52.92	244,500	12,863,984	52.613	52.38	52.30	52.50	51.96	52.92	244,500	52.613	0.23%
2025-08-18	52.26	52.26	52.36	51.04	52.84	54,250	2,834,753	52.254	52.26	52.26	52.36	51.04	52.84	54,250	52.254	2.91%
2025-08-15	50.78	50.50	52.00	50.50	50.82	29,910	1,515,579	50.671	50.78	50.50	52.00	50.50	50.82	29,910	50.671	0.00%
2025-08-14	50.78	50.40	50.80	50.30	51.34	40,000	2,039,555	50.989	50.78	50.40	50.80	50.30	51.34	40,000	50.989	-0.20%
2025-08-13	50.88	50.78	50.88	50.26	51.00	43,000	2,179,215	50.679	50.88	50.78	50.88	50.26	51.00	43,000	50.679	1.60%
2025-08-12	50.08	49.92	50.22	49.86	50.30	22,950	1,149,715	50.097	50.08	49.92	50.22	49.86	50.30	22,950	50.097	-0.16%
2025-08-11	50.16	50.00	50.50	49.76	50.30	20,550	1,028,906	50.068	50.16	50.00	50.50	49.76	50.30	20,550	50.068	1.50%
2025-08-08	49.42	49.38	49.62	49.42	52.00	15,450	770,180	49.850	49.42	49.38	49.62	49.42	52.00	15,450	49.850	-1.75%
2025-08-07	50.30	50.14	50.32	49.84	50.50	35,664	1,793,421	50.287	50.30	50.14	50.32	49.84	50.50	35,664	50.287	0.00%
2025-08-06	50.30	50.16	51.00	49.10	51.00	64,150	3,213,313	50.091	50.30	50.16	51.00	49.10	51.00	64,150	50.091	1.04%
2025-08-05	49.78	49.20	51.50	49.02	51.50	49,050	2,435,941	49.662	49.78	49.20	51.50	49.02	51.50	49,050	49.662	1.06%
2025-08-04	49.26	49.12	49.28	47.92	49.34	25,950	1,265,779	48.778	49.26	49.12	49.28	47.92	49.34	25,950	48.778	1.95%
2025-08-01	48.32	48.00	48.50	48.20	49.00	19,850	964,470	48.588	48.32	48.00	48.50	48.20	49.00	19,850	48.588	-0.45%
2025-07-31	48.54	48.50	48.70	48.20	49.52	52,550	2,579,891	49.094	48.54	48.50	48.70	48.20	49.52	52,550	49.094	-0.57%
2025-07-30	48.82	48.70	49.10	48.68	50.26	53,300	2,611,974	49.005	48.82	48.70	49.10	48.68	50.26	53,300	49.005	-1.81%
2025-07-29	49.72	49.46	50.10	49.10	49.86	41,829	2,068,602	49.454	49.72	49.46	50.10	49.10	49.86	41,829	49.454	-0.08%
2025-07-28	49.76	49.76	50.30	49.60	50.08	35,250	1,757,305	49.853	49.76	49.76	50.30	49.60	50.08	35,250	49.853	-0.60%
2025-07-25	50.06	50.00	50.10	49.40	50.06	15,550	771,917	49.641	50.06	50.00	50.10	49.40	50.06	15,550	49.641	0.89%
2025-07-24	49.62	49.62	50.50	49.28	49.62	24,150	1,193,026	49.401	49.62	49.62	50.50	49.28	49.62	24,150	49.401	1.47%
2025-07-23	48.90	48.70	49.12	48.38	49.44	45,900	2,244,366	48.897	48.90	48.70	49.12	48.38	49.44	45,900	48.897	1.20%
2025-07-22	48.32	48.26	48.90	48.24	49.28	72,610	3,524,384	48.539	48.32	48.26	48.90	48.24	49.28	72,610	48.539	-0.54%
2025-07-21	48.58	48.50	48.80	48.36	48.84	39,400	1,912,771	48.548	48.58	48.50	48.80	48.36	48.84	39,400	48.547	0.29%
2025-07-18	48.44	48.44	48.50	48.26	48.80	42,200	2,045,576	48.473	48.44	48.44	48.50	48.26	48.80	42,200	48.473	-0.74%
2025-07-17	48.80	48.02	48.80	47.46	48.80	12,400	592,869	47.812	48.80	48.02	48.80	47.46	48.80	12,400	47.812	2.52%
2025-07-16	47.60	47.10	48.08	47.44	48.02	18,453	882,617	47.831	47.60	47.10	48.08	47.44	48.02	18,453	47.831	0.08%
2025-07-15	47.56	47.48	47.58	46.54	47.56	9,950	466,980	46.933	47.56	47.48	47.58	46.54	47.56	9,950	46.933	0.93%
2025-07-14	47.12	47.12	47.18	46.70	47.00	7,950	373,147	46.937	47.12	47.12	47.18	46.70	47.00	7,950	46.937	0.77%
2025-07-11	46.76	46.50	46.86	46.76	47.22	3,368	158,217	46.977	46.76	46.50	46.86	46.76	47.22	3,368	46.977	1.74%
2025-07-10	45.96	45.96	48.00	45.90	46.18	14,750	679,671	46.079	45.96	45.96	48.00	45.90	46.18	14,750	46.079	-0.82%
2025-07-09	46.34	46.10	46.90	46.16	46.66	3,821	177,658	46.495	46.34	46.10	46.90	46.16	46.66	3,821	46.495	0.43%
2025-07-08	46.14	46.00	46.20	45.68	46.64	10,264	475,402	46.317	46.14	46.00	46.20	45.68	46.64	10,264	46.317	1.27%
2025-07-07	45.56	45.12	45.68	45.50	46.12	3,050	139,246	45.654	45.56	45.12	45.68	45.50	46.12	3,050	45.654	-1.26%
2025-07-04	46.14	46.08	48.00	45.68	46.50	5,000	230,356	46.071	46.14	46.08	48.00	45.68	46.50	5,000	46.071	-0.04%
2025-07-03	46.16	46.16	46.50	45.86	46.22	9,900	456,975	46.159	46.16	46.16	46.50	45.86	46.22	9,900	46.159	0.65%
2025-07-02	45.86	45.86	46.00	45.86	47.12	15,700	728,891	46.426	45.86	45.86	46.00	45.86	47.12	15,700	46.426	-2.47%
2025-06-30	47.02	47.02	47.12	46.00	47.22	26,200	1,232,980	47.060	47.02	47.02	47.12	46.00	47.22	26,200	47.060	0.51%
2025-06-27	46.78	46.62	47.20	46.82	47.22	4,981	234,524	47.084	46.78	46.62	47.20	46.82	47.22	4,981	47.084	0.56%
2025-06-26	46.52	46.48	46.78	46.52	47.28	285,490	13,432,405	47.050	46.52	46.48	46.78	46.52	47.28	285,490	47.050	-0.17%
2025-06-25	46.60	46.60	47.50	46.00	46.76	6,100	283,349	46.451	46.60	46.60	47.50	46.00	46.76	6,100	46.451	1.97%
2025-06-24	45.70	45.50	46.00	44.30	45.78	14,050	636,671	45.315	45.70	45.50	46.00	44.30	45.78	14,050	45.315	2.93%
2025-06-23	44.40	44.10	48.80	44.00	44.40	26,750	1,184,181	44.268	44.40	44.10	48.80	44.00	44.40	26,750	44.268	0.05%
2025-06-20	44.38	44.20	44.44	44.14	44.80	16,161	721,017	44.615	44.38	44.20	44.44	44.14	44.80	16,161	44.615	-0.94%
2025-06-19	44.80	44.80	45.06	44.80	45.48	12,600	568,530	45.121	44.80	44.80	45.06	44.80	45.48	12,600	45.121	-0.97%
2025-06-18	45.24	45.08	45.40	45.08	45.50	15,000	678,361	45.224	45.24	45.08	45.40	45.08	45.50	15,000	45.224	-0.57%
2025-06-17	45.50	45.00	45.54	45.44	46.08	29,768	1,356,097	45.556	45.50	45.00	45.54	45.44	46.08	29,768	45.556	-0.57%
2025-06-16	45.76	45.74	47.00	45.32	45.82	11,700	534,018	45.643	45.76	45.74	47.00	45.32	45.82	11,700	45.643	0.22%
2025-06-13	45.66	45.64	45.80	45.46	46.00	4,950	226,508	45.759	45.66	45.64	45.80	45.46	46.00	4,950	45.759	-1.64%
2025-06-12	46.42	46.38	46.44	46.36	47.50	8,332	389,281	46.721	46.42	46.38	46.44	46.36	47.50	8,332	46.721	-1.19%
2025-06-11	46.98	46.80	47.50	46.64	48.80	56,700	2,666,832	47.034	46.98	46.80	47.50	46.64	48.80	56,700	47.034	0.73%
2025-06-10	46.64	46.64	46.68	46.40	48.80	11,262	531,368	47.182	46.64	46.64	46.68	46.40	48.80	11,262	47.182	-1.81%
2025-06-09	47.50	47.20	48.80	47.20	47.54	19,600	928,956	47.396	47.50	47.20	48.80	47.20	47.54	19,600	47.396	1.28%
2025-06-06	46.90	46.70	47.50	46.72	47.50	3,614	169,096	46.789	46.90	46.70	47.50	46.72	47.50	3,614	46.789	-0.42%
2025-06-05	47.10	46.80	47.50	46.52	47.10	3,500	163,779	46.794	47.10	46.80	47.50	46.52	47.10	3,500	46.794	0.94%
2025-06-04	46.66	46.60	47.00	45.02	46.76	13,000	606,035	46.618	46.66	46.60	47.00	45.02	46.76	13,000	46.618	0.13%
2025-06-03	46.60	46.52	47.00	46.60	46.90	6,400	298,995	46.718	46.60	46.52	47.00	46.60	46.90	6,400	46.718	1.26%
2025-06-02	46.02	45.78	50.50	45.52	46.00	2,600	119,217	45.853	46.02	45.78	50.50	45.52	46.00	2,600	45.853	-1.24%
2025-05-30	46.60	46.38	46.60	46.38	48.58	13,700	639,595	46.686	46.60	46.38	46.60	46.38	48.58	13,700	46.686	-2.55%
2025-05-29	47.82	47.64	50.50	47.00	47.82	13,500	641,043	47.485	47.82	47.64	50.50	47.00	47.82	13,500	47.485	1.74%
2025-05-28	47.00	46.96	47.54	47.00	47.68	3,700	174,752	47.230	47.00	46.96	47.54	47.00	47.68	3,700	47.230	0.60%
2025-05-27	46.72	46.50	46.96	46.60	47.12	7,310	342,154	46.806	46.72	46.50	46.96	46.60	47.12	7,310	46.806	-0.85%
2025-05-26	47.12	47.02	51.50	47.04	47.70	2,326	109,975	47.281	47.12	47.02	51.50	47.04	47.70	2,326	47.281	-1.09%
2025-05-23	47.64	47.60	51.50	47.42	48.54	11,320	542,026	47.882	47.64	47.60	51.50	47.42	48.54	11,320	47.882	0.29%
2025-05-22	47.50	47.00	47.76	47.50	48.10	10,200	487,132	47.758	47.50	47.00	47.76	47.50	48.10	10,200	47.758	-0.96%
2025-05-21	47.96	47.86	51.90	47.86	48.30	21,350	1,028,211	48.160	47.96	47.86	51.90	47.86	48.30	21,350	48.160	-0.33%
2025-05-20	48.12	48.10	48.30	47.60	48.22	38,550	1,847,049	47.913	48.12	48.10	48.30	47.60	48.22	38,550	47.913	0.29%
2025-05-19	47.98	47.98	52.00	47.46	48.06	2,450	116,931	47.727	47.98	47.98	52.00	47.46	48.06	2,450	47.727	-0.46%
2025-05-16	48.20	48.00	48.42	47.60	48.52	6,900	332,971	48.257	48.20	48.00	48.42	47.60	48.52	6,900	48.257	0.00%
2025-05-15	48.20	48.08	48.20	48.16	48.60	21,744	1,051,759	48.370	48.20	48.08	48.20	48.16	48.60	21,744	48.370	-1.75%
2025-05-14	49.06	49.02	49.34	48.86	49.78	41,300	2,034,745	49.267	49.06	49.02	49.34	48.86	49.78	41,300	49.267	0.41%
2025-05-13	48.86	47.02	49.28	48.86	52.00	47,750	2,359,976	49.424	48.86	47.02	49.28	48.86	52.00	47,750	49.424	-7.04%
2025-05-12	52.56	52.56	52.90	48.00	52.56	187,350	9,178,342	48.990	52.56	52.56	52.90	48.00	52.56	187,350	48.990	10.93%
2025-05-09	47.38	47.38	47.44	47.02	47.50	9,064	428,507	47.276	47.38	47.38	47.44	47.02	47.50	9,064	47.276	-0.84%
2025-05-08	47.78	47.78	48.08	47.68	47.94	9,700	463,456	47.779	47.78	47.78	48.08	47.68	47.94	9,700	47.779	0.38%
2025-05-07	47.60	47.52	48.02	47.52	49.14	233,710	11,192,982	47.893	47.60	47.52	48.02	47.52	49.14	233,710	47.893	0.00%
2025-05-06	47.60	47.40	47.74	46.72	48.78	26,850	1,276,417	47.539	47.60	47.40	47.74	46.72	48.78	26,850	47.539	1.23%
2025-05-02	47.02	46.84	48.78	46.00	47.08	26,850	1,256,539	46.799	47.02	46.84	48.78	46.00	47.08	26,850	46.798	2.00%
2025-04-30	46.10	46.08	46.40	45.28	46.14	39,000	1,790,108	45.900	46.10	46.08	46.40	45.28	46.14	39,000	45.900	1.99%
2025-04-29	45.20	45.10	46.50	44.28	45.20	23,750	1,067,010	44.927	45.20	45.10	46.50	44.28	45.20	23,750	44.927	2.82%
2025-04-28	43.96	43.92	45.00	43.96	44.58	9,300	410,513	44.141	43.96	43.92	45.00	43.96	44.58	9,300	44.141	-1.48%
2025-04-25	44.62	43.60	44.96	44.40	45.00	9,924	443,172	44.657	44.62	43.60	44.96	44.40	45.00	9,924	44.657	1.78%
2025-04-24	43.84	43.76	45.00	43.50	44.46	28,071	1,229,726	43.808	43.84	43.76	45.00	43.50	44.46	28,071	43.808	-1.22%
2025-04-23	44.38	44.10	44.90	43.74	44.82	16,740	743,035	44.387	44.38	44.10	44.90	43.74	44.82	16,740	44.387	3.02%
2025-04-22	43.08	43.00	45.00	43.02	43.54	27,540	1,191,968	43.281	43.08	43.00	45.00	43.02	43.54	27,540	43.281	-0.28%
2025-04-17	43.20	42.88	43.46	43.00	43.54	5,250	227,568	43.346	43.20	42.88	43.46	43.00	43.54	5,250	43.346	0.09%
2025-04-16	43.16	42.88	45.00	42.80	43.50	10,600	456,411	43.058	43.16	42.88	45.00	42.80	43.50	10,600	43.058	-1.51%
2025-04-15	43.82	43.00	45.00	43.60	44.50	37,200	1,636,859	44.002	43.82	43.00	45.00	43.60	44.50	37,200	44.002	-1.53%
2025-04-14	44.50	44.40	44.88	44.22	45.00	18,200	809,046	44.453	44.50	44.40	44.88	44.22	45.00	18,200	44.453	0.77%
2025-04-11	44.16	43.10	44.16	43.28	44.60	22,650	1,001,939	44.236	44.16	43.10	44.16	43.28	44.60	22,650	44.236	1.99%
2025-04-10	43.30	43.28	44.10	43.28	44.50	46,400	2,025,420	43.651	43.30	43.28	44.10	43.28	44.50	46,400	43.651	2.80%
2025-04-09	42.12	42.12	42.30	39.10	42.56	74,600	3,066,596	41.107	42.12	42.12	42.30	39.10	42.56	74,600	41.107	2.73%
2025-04-08	41.00	40.80	41.80	40.34	41.94	207,315	8,528,571	41.138	41.00	40.80	41.80	40.34	41.94	207,315	41.138	4.22%
2025-04-07	39.34	39.00	39.78	39.34	47.44	242,800	10,121,527	41.687	39.34	39.00	39.78	39.34	47.44	242,800	41.687	-17.42%
2025-04-03	47.64	47.60	47.86	47.60	48.68	37,800	1,819,701	48.140	47.64	47.60	47.86	47.60	48.68	37,800	48.140	-2.74%
2025-04-02	48.98	48.74	49.00	48.20	48.98	39,550	1,927,641	48.739	48.98	48.74	49.00	48.20	48.98	39,550	48.739	1.62%
2025-04-01	48.20	48.00	48.90	48.20	48.90	11,650	564,703	48.472	48.20	48.00	48.90	48.20	48.90	11,650	48.472	-1.55%
2025-03-31	48.96	48.90	51.50	46.28	50.00	32,600	1,568,097	48.101	48.96	48.90	51.50	46.28	50.00	32,600	48.101	-1.88%
2025-03-28	49.90	49.80	50.00	49.90	50.52	8,000	400,475	50.059	49.90	49.80	50.00	49.90	50.52	8,000	50.059	-0.83%
2025-03-27	50.32	50.18	50.76	49.80	50.84	26,400	1,330,644	50.403	50.32	50.18	50.76	49.80	50.84	26,400	50.403	0.32%
2025-03-26	50.16	50.16	50.48	50.16	50.62	3,850	193,523	50.266	50.16	50.16	50.48	50.16	50.62	3,850	50.266	-0.04%
2025-03-25	50.18	50.18	50.38	50.16	51.30	75,250	3,809,682	50.627	50.18	50.18	50.38	50.16	51.30	75,250	50.627	-2.18%
2025-03-24	51.30	51.30	51.50	50.26	51.50	23,050	1,169,658	50.744	51.30	51.30	51.50	50.26	51.50	23,050	50.744	0.79%
2025-03-21	50.90	50.90	51.26	50.82	52.68	46,259	2,369,839	51.230	50.90	50.90	51.26	50.82	52.68	46,259	51.230	-3.71%
2025-03-20	52.86	52.76	53.64	52.74	53.64	15,200	806,316	53.047	52.86	52.76	53.64	52.74	53.64	15,200	53.047	-1.93%
2025-03-19	53.90	53.64	53.90	53.40	54.60	30,100	1,620,573	53.840	53.90	53.64	53.90	53.40	54.60	30,100	53.840	-1.28%
2025-03-18	54.60	54.60	54.74	52.80	54.78	118,600	6,450,587	54.389	54.60	54.60	54.74	52.80	54.78	118,600	54.389	2.06%
2025-03-17	53.50	53.80	54.00	53.46	53.94	15,800	848,259	53.687	53.50	53.80	54.00	53.46	53.94	15,800	53.687	-0.52%
2025-03-14	53.78	52.64	53.78	52.70	54.12	99,160	5,335,977	53.812	53.78	52.64	53.78	52.70	54.12	99,160	53.812	1.74%
2025-03-13	52.86	52.86	57.00	52.50	55.76	16,400	871,727	53.154	52.86	52.86	57.00	52.50	55.76	16,400	53.154	-2.47%
2025-03-12	54.20	54.20	54.28	54.00	55.14	106,450	5,824,114	54.712	54.20	54.20	54.28	54.00	55.14	106,450	54.712	-0.84%
2025-03-11	54.66	54.60	57.00	53.50	54.66	40,150	2,177,964	54.246	54.66	54.60	57.00	53.50	54.66	40,150	54.246	0.33%
2025-03-10	54.48	54.58	54.82	54.26	55.50	35,740	1,953,957	54.671	54.48	54.58	54.82	54.26	55.50	35,740	54.671	-1.27%
2025-03-07	55.18	54.80	55.50	54.68	56.00	60,901	3,370,859	55.350	55.18	54.80	55.50	54.68	56.00	60,901	55.350	-0.40%
2025-03-06	55.40	55.00	57.00	54.14	56.56	143,740	7,952,909	55.328	55.40	55.00	57.00	54.14	56.56	143,740	55.328	4.25%
2025-03-05	53.14	53.12	53.88	52.68	53.30	71,790	3,809,280	53.061	53.14	53.12	53.88	52.68	53.30	71,790	53.061	1.33%
2025-03-04	52.44	53.00	53.20	51.30	52.52	36,700	1,915,122	52.183	52.44	53.00	53.20	51.30	52.52	36,700	52.183	1.67%
2025-03-03	51.58	51.30	53.20	51.12	52.50	26,300	1,364,316	51.875	51.58	51.30	53.20	51.12	52.50	26,300	51.875	-0.42%
2025-02-28	51.80	51.80	52.30	51.58	54.46	55,750	2,925,243	52.471	51.80	51.80	52.30	51.58	54.46	55,750	52.471	-5.89%
2025-02-27	55.04	54.46	55.50	54.00	56.30	51,450	2,820,785	54.826	55.04	54.46	55.50	54.00	56.30	51,450	54.826	-1.57%
2025-02-26	55.92	55.50	56.12	55.00	57.00	67,650	3,780,131	55.878	55.92	55.50	56.12	55.00	57.00	67,650	55.878	1.53%
2025-02-25	55.08	55.00	55.08	54.00	55.98	54,400	2,998,512	55.120	55.08	55.00	55.08	54.00	55.98	54,400	55.120	-0.94%
2025-02-24	55.60	55.60	56.80	55.10	58.00	84,200	4,705,845	55.889	55.60	55.60	56.80	55.10	58.00	84,200	55.889	-0.47%
2025-02-21	55.86	55.56	56.18	54.26	56.18	136,199	7,565,983	55.551	55.86	55.56	56.18	54.26	56.18	136,199	55.551	3.44%
2025-02-20	54.00	54.00	55.00	53.04	56.10	42,100	2,265,594	53.815	54.00	54.00	55.00	53.04	56.10	42,100	53.815	0.71%
2025-02-19	53.62	53.56	54.00	52.30	53.64	10,500	557,023	53.050	53.62	53.56	54.00	52.30	53.64	10,500	53.050	2.33%
2025-02-18	52.40	52.00	53.36	52.14	53.60	100,930	5,320,394	52.714	52.40	52.00	53.36	52.14	53.60	100,930	52.714	-1.69%
2025-02-17	53.30	53.18	53.46	52.74	56.10	104,750	5,691,485	54.334	53.30	53.18	53.46	52.74	56.10	104,750	54.334	-1.37%
2025-02-14	54.04	54.04	56.10	51.28	55.00	295,250	15,704,833	53.192	54.04	54.04	56.10	51.28	55.00	295,250	53.192	5.46%
2025-02-13	51.24	51.10	52.22	51.10	53.46	56,850	2,966,714	52.185	51.24	51.10	52.22	51.10	53.46	56,850	52.185	-4.15%
2025-02-12	53.46	53.38	55.00	52.38	55.00	19,000	1,005,846	52.939	53.46	53.38	55.00	52.38	55.00	19,000	52.939	2.02%
2025-02-11	52.40	52.40	52.46	52.24	54.32	31,150	1,636,505	52.536	52.40	52.40	52.46	52.24	54.32	31,150	52.536	-0.19%
2025-02-10	52.50	52.40	53.00	51.78	55.50	39,750	2,069,352	52.059	52.50	52.40	53.00	51.78	55.50	39,750	52.059	0.96%
2025-02-07	52.00	51.70	52.00	51.10	53.00	30,968	1,619,780	52.305	52.00	51.70	52.00	51.10	53.00	30,968	52.305	1.44%
2025-02-06	51.26	51.26	51.34	48.56	51.48	44,350	2,249,062	50.712	51.26	51.26	51.34	48.56	51.48	44,350	50.712	3.39%
2025-02-05	49.58	49.42	56.00	49.02	49.72	64,100	3,170,517	49.462	49.58	49.42	56.00	49.02	49.72	64,100	49.462	1.39%
2025-02-04	48.90	48.80	-	48.06	49.40	51,800	2,520,237	48.653	48.90	48.80	-	48.06	49.40	51,800	48.653	2.05%
2025-02-03	47.92	47.70	-	46.92	48.50	43,350	2,070,413	47.760	47.92	47.70	-	46.92	48.50	43,350	47.760	-0.62%
2025-01-28	48.22	48.02	-	48.16	48.48	15,900	766,637	48.216	48.22	48.02	-	48.16	48.48	15,900	48.216	0.25%
2025-01-27	48.10	47.80	49.60	47.82	50.54	22,800	1,116,539	48.971	48.10	47.80	49.60	47.82	50.54	22,800	48.971	-3.41%
2025-01-24	49.80	49.70	-	48.24	49.80	15,500	767,546	49.519	49.80	49.70	-	48.24	49.80	15,500	49.519	3.28%
2025-01-23	48.22	43.70	48.30	48.00	49.18	15,100	738,841	48.930	48.22	43.70	48.30	48.00	49.18	15,100	48.930	0.00%
2025-01-22	48.22	48.14	-	48.16	48.50	7,168	347,057	48.418	48.22	48.14	-	48.16	48.50	7,168	48.418	0.17%
2025-01-21	48.14	47.90	48.14	48.00	48.14	2,700	129,624	48.009	48.14	47.90	48.14	48.00	48.14	2,700	48.009	3.17%
2025-01-20	46.66	46.60	47.00	46.64	47.14	13,550	635,252	46.882	46.66	46.60	47.00	46.64	47.14	13,550	46.882	1.04%
2025-01-17	46.18	46.18	-	46.16	46.72	7,450	345,769	46.412	46.18	46.18	-	46.16	46.72	7,450	46.412	-0.56%
2025-01-16	46.44	45.66	-	46.00	47.06	3,600	166,702	46.306	46.44	45.66	-	46.00	47.06	3,600	46.306	1.22%
2025-01-15	45.88	43.36	47.00	45.88	45.88	250	11,470	45.880	45.88	43.36	47.00	45.88	45.88	250	45.880	-0.99%
2025-01-14	46.34	46.00	46.36	43.66	46.34	2,150	98,579	45.851	46.34	46.00	46.36	43.66	46.34	2,150	45.851	6.04%
2025-01-13	43.70	43.70	-	43.66	44.10	3,900	171,540	43.985	43.70	43.70	-	43.66	44.10	3,900	43.985	-0.77%
2025-01-10	44.04	44.00	-	44.00	44.90	1,300	57,512	44.240	44.04	44.00	-	44.00	44.90	1,300	44.240	-1.70%
2025-01-09	44.80	44.70	45.08	44.82	45.14	350	15,719	44.911	44.80	44.70	45.08	44.82	45.14	350	44.911	0.49%
2025-01-08	44.58	44.44	-	43.24	44.62	1,465	64,416	43.970	44.58	44.44	-	43.24	44.62	1,465	43.970	0.18%
2025-01-07	44.50	44.04	-	43.86	44.46	3,450	152,352	44.160	44.50	44.04	-	43.86	44.46	3,450	44.160	2.16%
2025-01-06	43.56	43.26	-	43.40	44.30	9,950	436,178	43.837	43.56	43.26	-	43.40	44.30	9,950	43.837	-1.18%
2025-01-03	44.08	-	44.08	44.00	45.36	4,250	188,928	44.454	44.08	-	44.08	44.00	45.36	4,250	44.454	-2.82%
2025-01-02	45.36	45.10	45.50	45.18	46.68	7,300	337,331	46.210	45.36	45.10	45.50	45.18	46.68	7,300	46.210	-4.83%
2024-12-31	47.66	47.50	49.48	47.66	47.66	400	19,064	47.660	47.66	47.50	49.48	47.66	47.66	400	47.660	-2.30%
2024-12-30	48.78	46.82	49.02	48.78	49.50	2,050	101,104	49.319	48.78	46.82	49.02	48.78	49.50	2,050	49.319	-1.26%
2024-12-27	49.40	49.28	50.02	48.22	50.02	2,778	138,214	49.753	49.40	49.28	50.02	48.22	50.02	2,778	49.753	2.45%
2024-12-24	48.22	48.22	48.84	48.12	48.22	1,300	62,646	48.189	48.22	48.22	48.84	48.12	48.22	1,300	48.189	0.25%
2024-12-23	48.10	-	48.72	48.10	48.86	9,908	480,085	48.454	48.10	-	48.72	48.10	48.86	9,908	48.454	-0.95%
2024-12-20	48.56	48.50	49.22	48.44	49.18	2,198	107,306	48.820	48.56	48.50	49.22	48.44	49.18	2,198	48.820	0.04%
2024-12-19	48.54	-	-	47.50	48.54	5,460	262,967	48.163	48.54	-	-	47.50	48.54	5,460	48.162	1.29%
2024-12-18	47.92	47.50	48.10	47.24	47.94	9,800	467,492	47.703	47.92	47.50	48.10	47.24	47.94	9,800	47.703	0.59%
2024-12-17	47.64	-	47.64	47.64	48.16	5,850	280,358	47.924	47.64	-	47.64	47.64	48.16	5,850	47.924	-0.54%
2024-12-16	47.90	-	48.22	47.90	48.54	7,000	336,363	48.052	47.90	-	48.22	47.90	48.54	7,000	48.052	-1.56%
2024-12-13	48.66	48.50	49.70	48.88	49.06	550	26,953	49.006	48.66	48.50	49.70	48.88	49.06	550	49.005	-2.09%
2024-12-12	49.70	49.00	49.70	49.66	50.22	4,950	246,309	49.759	49.70	49.00	49.70	49.66	50.22	4,950	49.759	-0.08%
2024-12-11	49.74	49.68	50.00	49.40	50.06	3,100	153,811	49.617	49.74	49.68	50.00	49.40	50.06	3,100	49.616	-0.36%
2024-12-10	49.92	49.60	55.00	49.94	51.86	10,500	529,051	50.386	49.92	49.60	55.00	49.94	51.86	10,500	50.386	-3.74%
2024-12-09	51.86	52.86	53.00	48.66	52.86	22,500	1,137,545	50.558	51.86	52.86	53.00	48.66	52.86	22,500	50.558	5.28%
2024-12-06	49.26	48.30	50.00	48.54	49.64	7,806	384,255	49.226	49.26	48.30	50.00	48.54	49.64	7,806	49.226	1.15%
2024-12-05	48.70	47.68	-	48.50	48.80	2,050	99,973	48.767	48.70	47.68	-	48.50	48.80	2,050	48.767	1.80%
2024-12-04	47.84	43.98	-	47.84	48.42	12,800	613,387	47.921	47.84	43.98	-	47.84	48.42	12,800	47.921	-0.37%
2024-12-03	48.02	43.98	48.64	47.50	48.62	7,970	384,039	48.186	48.02	43.98	48.64	47.50	48.62	7,970	48.186	-1.15%
2024-12-02	48.58	48.40	-	48.60	48.90	5,750	280,815	48.837	48.58	48.40	-	48.60	48.90	5,750	48.837	1.63%
2024-11-29	47.80	46.52	-	46.52	47.80	650	30,858	47.474	47.80	46.52	-	46.52	47.80	650	47.474	2.88%
2024-11-28	46.46	43.98	46.46	46.46	47.20	200	9,341	46.705	46.46	43.98	46.46	46.46	47.20	200	46.705	-1.44%
2024-11-27	47.14	46.14	-	45.40	46.16	1,600	73,171	45.732	47.14	46.14	-	45.40	46.16	1,600	45.732	2.93%
2024-11-26	45.80	43.98	-	45.80	46.58	17,350	803,878	46.333	45.80	43.98	-	45.80	46.58	17,350	46.333	-1.38%
2024-11-25	46.44	43.98	-	45.44	47.00	10,852	498,995	45.982	46.44	43.98	-	45.44	47.00	10,852	45.982	-1.61%
2024-11-22	47.20	47.00	47.88	47.20	49.12	3,500	168,267	48.076	47.20	47.00	47.88	47.20	49.12	3,500	48.076	-3.83%
2024-11-21	49.08	46.60	50.00	48.86	48.98	1,350	65,998	48.887	49.08	46.60	50.00	48.86	48.98	1,350	48.887	-0.57%
2024-11-20	49.36	46.60	50.00	48.80	49.36	3,450	169,668	49.179	49.36	46.60	50.00	48.80	49.36	3,450	49.179	1.56%
2024-11-19	48.60	46.60	-	46.98	48.64	4,700	225,990	48.083	48.60	46.60	-	46.98	48.64	4,700	48.083	3.40%
2024-11-18	47.00	47.00	-	47.00	48.50	5,500	261,621	47.568	47.00	47.00	-	47.00	48.50	5,500	47.567	-4.12%
2024-11-15	49.02	48.60	-	49.28	51.02	83,100	4,200,079	50.543	49.02	48.60	-	49.28	51.02	83,100	50.542	-2.47%
2024-11-14	50.26	50.00	-	50.08	52.00	31,750	1,606,076	50.585	50.26	50.00	-	50.08	52.00	31,750	50.585	-4.19%
2024-11-13	52.46	51.76	-	50.60	52.46	23,506	1,213,586	51.629	52.46	51.76	-	50.60	52.46	23,506	51.629	2.70%
2024-11-12	51.08	50.60	51.52	50.54	52.28	20,100	1,038,147	51.649	51.08	50.60	51.52	50.54	52.28	20,100	51.649	-2.89%
2024-11-11	52.60	52.00	53.00	51.38	52.80	8,400	437,265	52.055	52.60	52.00	53.00	51.38	52.80	8,400	52.055	3.62%
2024-11-08	50.76	49.00	-	51.00	51.88	19,650	1,015,080	51.658	50.76	49.00	-	51.00	51.88	19,650	51.658	0.63%
2024-11-07	50.44	50.34	-	49.18	50.52	13,656	678,283	49.669	50.44	50.34	-	49.18	50.52	13,656	49.669	2.11%
2024-11-06	49.40	49.38	-	49.14	50.14	1,500	74,531	49.687	49.40	49.38	-	49.14	50.14	1,500	49.687	-1.71%
2024-11-05	50.26	49.50	-	48.00	50.26	23,600	1,167,661	49.477	50.26	49.50	-	48.00	50.26	23,600	49.477	4.36%
2024-11-04	48.16	44.00	-	47.72	48.16	2,400	114,917	47.882	48.16	44.00	-	47.72	48.16	2,400	47.882	3.48%
2024-11-01	46.54	44.00	-	46.38	47.54	3,800	177,646	46.749	46.54	44.00	-	46.38	47.54	3,800	46.749	-2.64%
2024-10-31	47.80	44.00	-	47.70	47.82	3,500	167,319	47.805	47.80	44.00	-	47.70	47.82	3,500	47.805	0.97%
2024-10-30	47.34	46.88	48.50	46.96	47.54	4,400	207,536	47.167	47.34	46.88	48.50	46.96	47.54	4,400	47.167	-0.38%
2024-10-29	47.52	44.00	-	47.88	48.50	350	16,824	48.069	47.52	44.00	-	47.88	48.50	350	48.069	-0.79%
2024-10-28	47.90	47.50	-	47.50	48.10	3,750	179,116	47.764	47.90	47.50	-	47.50	48.10	3,750	47.764	0.25%
2024-10-25	47.78	46.88	-	47.56	48.02	9,732	464,448	47.724	47.78	46.88	-	47.56	48.02	9,732	47.724	1.31%
2024-10-24	47.16	46.88	47.16	47.00	49.84	13,250	625,486	47.207	47.16	46.88	47.16	47.00	49.84	13,250	47.206	-0.67%
2024-10-23	47.48	47.00	55.00	47.40	48.00	7,500	359,057	47.874	47.48	47.00	55.00	47.40	48.00	7,500	47.874	-1.08%
2024-10-22	48.00	47.68	-	47.40	48.14	1,300	61,973	47.672	48.00	47.68	-	47.40	48.14	1,300	47.672	0.42%
2024-10-21	47.80	47.50	-	47.80	49.00	36,850	1,778,006	48.250	47.80	47.50	-	47.80	49.00	36,850	48.250	-0.67%
2024-10-18	48.12	48.10	48.46	44.88	49.00	30,200	1,451,023	48.047	48.12	48.10	48.46	44.88	49.00	30,200	48.047	8.43%
2024-10-17	44.38	44.00	44.84	44.38	45.72	37,736	1,681,460	44.559	44.38	44.00	44.84	44.38	45.72	37,736	44.559	-0.67%
2024-10-16	44.68	44.00	45.52	44.50	45.06	13,150	590,888	44.934	44.68	44.00	45.52	44.50	45.06	13,150	44.934	-2.23%
2024-10-15	45.70	43.98	46.30	45.14	47.26	76,950	3,563,546	46.310	45.70	43.98	46.30	45.14	47.26	76,950	46.310	-2.93%
2024-10-14	47.08	46.00	47.80	44.82	49.06	38,750	1,795,395	46.333	47.08	46.00	47.80	44.82	49.06	38,750	46.333	-2.73%
2024-10-10	48.40	48.16	49.98	47.12	50.42	40,049	1,967,664	49.131	48.40	48.16	49.98	47.12	50.42	40,049	49.131	-1.31%
2024-10-09	49.04	49.04	52.44	49.00	53.50	27,750	1,408,956	50.773	49.04	49.04	52.44	49.00	53.50	27,750	50.773	-6.63%
2024-10-08	52.52	52.40	52.52	52.50	59.70	85,406	4,877,887	57.114	52.52	52.40	52.52	52.50	59.70	85,406	57.114	-11.13%
2024-10-07	59.10	59.10	59.80	54.58	59.00	105,950	6,067,270	57.265	59.10	59.10	59.80	54.58	59.00	105,950	57.265	8.28%
2024-10-04	54.58	54.60	54.80	52.00	54.00	128,300	6,810,259	53.081	54.58	54.60	54.80	52.00	54.00	128,300	53.081	4.48%
2024-10-03	52.24	50.92	53.50	50.54	52.36	30,650	1,582,418	51.629	52.24	50.92	53.50	50.54	52.36	30,650	51.629	0.38%
2024-10-02	52.04	52.04	52.40	49.12	53.00	56,450	2,943,263	52.139	52.04	52.04	52.40	49.12	53.00	56,450	52.139	9.19%
2024-09-30	47.66	47.02	48.28	42.00	48.60	40,889	1,937,456	47.383	47.66	47.02	48.28	42.00	48.60	40,889	47.383	10.17%
2024-09-27	43.26	43.14	45.00	41.50	44.00	36,154	1,523,217	42.131	43.26	43.14	45.00	41.50	44.00	36,154	42.131	5.93%
2024-09-26	40.84	-	-	39.20	40.84	68,700	2,775,120	40.395	40.84	-	-	39.20	40.84	68,700	40.395	5.20%
2024-09-25	38.82	-	39.24	38.82	39.76	24,500	966,536	39.450	38.82	-	39.24	38.82	39.76	24,500	39.450	0.99%
2024-09-24	38.44	38.02	-	36.74	38.42	12,950	493,305	38.093	38.44	38.02	-	36.74	38.42	12,950	38.093	4.74%
2024-09-23	36.70	36.64	-	36.66	36.84	402	14,791	36.794	36.70	36.64	-	36.66	36.84	402	36.794	0.33%
2024-09-20	36.58	36.58	-	36.46	36.56	15,695	572,236	36.460	36.58	36.58	-	36.46	36.56	15,695	36.460	-0.16%
2024-09-19	36.64	36.30	-	36.00	36.74	135,196	4,949,104	36.607	36.64	36.30	-	36.00	36.74	135,196	36.607	-0.22%
2024-09-17	36.72	36.00	-	36.66	36.70	10,600	388,716	36.671	36.72	36.00	-	36.66	36.70	10,600	36.671	0.16%
2024-09-16	36.66	36.00	-	36.36	36.66	6,900	250,956	36.370	36.66	36.00	-	36.36	36.66	6,900	36.370	0.55%
2024-09-13	36.46	36.00	36.46	36.22	36.46	10,050	364,963	36.315	36.46	36.00	36.46	36.22	36.46	10,050	36.315	0.83%
2024-09-12	36.16	36.00	36.52	36.28	36.48	9,132	332,022	36.358	36.16	36.00	36.52	36.28	36.48	9,132	36.358	-0.55%
2024-09-11	36.36	36.36	-	36.18	36.22	4,442	160,829	36.206	36.36	36.36	-	36.18	36.22	4,442	36.206	0.50%
2024-09-10	36.18	35.00	-	35.48	36.20	1,450	52,008	35.868	36.18	35.00	-	35.48	36.20	1,450	35.868	1.92%
2024-09-09	35.50	35.30	35.76	35.32	35.52	10,395	369,060	35.504	35.50	35.30	35.76	35.32	35.52	10,395	35.504	-1.93%
2024-09-05	36.20	36.00	-	36.18	36.18	2,100	75,978	36.180	36.20	36.00	-	36.18	36.18	2,100	36.180	-0.11%
2024-09-04	36.24	36.00	-	35.98	36.24	3,124	112,952	36.156	36.24	36.00	-	35.98	36.24	3,124	36.156	-0.22%
2024-09-03	36.32	36.00	-	36.32	36.32	50	1,816	36.320	36.32	36.00	-	36.32	36.32	50	36.320	1.74%
2024-09-02	35.70	33.00	36.02	35.70	37.22	14,983	553,249	36.925	35.70	33.00	36.02	35.70	37.22	14,983	36.925	-4.08%
2024-08-30	37.22	-	37.54	37.14	37.48	7,531	281,860	37.427	37.22	-	37.54	37.14	37.48	7,531	37.427	2.53%
2024-08-29	36.30	36.24	36.48	35.46	36.40	2,246	81,122	36.118	36.30	36.24	36.48	35.46	36.40	2,246	36.118	1.51%
2024-08-28	35.76	35.64	35.86	35.68	36.00	9,450	338,609	35.832	35.76	35.64	35.86	35.68	36.00	9,450	35.832	-0.67%
2024-08-27	36.00	-	36.40	36.00	36.34	6,792	245,131	36.091	36.00	-	36.40	36.00	36.34	6,792	36.091	-1.42%
2024-08-26	36.52	36.52	-	36.44	37.00	8,041	296,615	36.888	36.52	36.52	-	36.44	37.00	8,041	36.888	-0.49%
2024-08-23	36.70	36.48	40.00	36.50	36.82	5,027	183,796	36.562	36.70	36.48	40.00	36.50	36.82	5,027	36.562	-0.54%
2024-08-22	36.90	36.90	37.42	36.88	37.12	4,458	165,230	37.064	36.90	36.90	37.42	36.88	37.12	4,458	37.064	-0.59%
2024-08-21	37.12	37.00	37.70	37.12	37.54	2,412	90,101	37.355	37.12	37.00	37.70	37.12	37.54	2,412	37.355	-0.27%
2024-08-20	37.22	37.00	40.00	37.22	38.14	14,037	525,177	37.414	37.22	37.00	40.00	37.22	38.14	14,037	37.414	-1.53%
2024-08-19	37.80	37.70	40.00	37.78	37.88	21,100	797,774	37.809	37.80	37.70	40.00	37.78	37.88	21,100	37.809	1.12%
2024-08-16	37.38	37.34	40.00	37.10	37.34	795	29,597	37.229	37.38	37.34	40.00	37.10	37.34	795	37.229	0.32%
2024-08-15	37.26	36.00	40.00	37.10	37.24	3,550	132,165	37.230	37.26	36.00	40.00	37.10	37.24	3,550	37.230	0.27%
2024-08-14	37.16	37.00	37.22	37.06	37.20	9,036	335,149	37.090	37.16	37.00	37.22	37.06	37.20	9,036	37.090	-0.16%
2024-08-13	37.22	36.98	40.00	36.98	37.08	445	16,448	36.962	37.22	36.98	40.00	36.98	37.08	445	36.962	0.59%
2024-08-12	37.00	35.00	40.00	36.96	37.26	6,895	255,508	37.057	37.00	35.00	40.00	36.96	37.26	6,895	37.057	-1.18%
2024-08-09	37.44	35.00	40.00	37.44	37.84	1,477	55,429	37.528	37.44	35.00	40.00	37.44	37.84	1,477	37.528	0.16%
2024-08-08	37.38	36.94	-	36.94	37.38	1,103	40,990	37.162	37.38	36.94	-	36.94	37.38	1,103	37.162	-0.27%
2024-08-07	37.48	37.38	-	37.46	37.84	1,892	71,155	37.608	37.48	37.38	-	37.46	37.84	1,892	37.608	-0.85%
2024-08-06	37.80	37.50	-	37.50	38.16	4,278	162,038	37.877	37.80	37.50	-	37.50	38.16	4,278	37.877	0.37%
2024-08-05	37.66	36.00	37.78	37.52	38.54	7,000	264,059	37.723	37.66	36.00	37.78	37.52	38.54	7,000	37.723	-2.79%
2024-08-02	38.74	36.00	45.00	38.74	39.34	6,165	241,580	39.186	38.74	36.00	45.00	38.74	39.34	6,165	39.186	-2.52%
2024-08-01	39.74	39.50	39.86	39.86	40.28	4,666	187,732	40.234	39.74	39.50	39.86	39.86	40.28	4,666	40.234	-1.44%
2024-07-31	40.32	40.26	40.36	39.52	40.32	350	13,970	39.914	40.32	40.26	40.36	39.52	40.32	350	39.914	4.51%
2024-07-30	38.58	38.14	-	38.20	38.60	3,844	148,005	38.503	38.58	38.14	-	38.20	38.60	3,844	38.503	-0.26%
2024-07-29	38.68	38.60	-	38.68	38.80	10,222	395,978	38.738	38.68	38.60	-	38.68	38.80	10,222	38.738	0.26%
2024-07-26	38.58	38.00	-	38.50	38.64	565	21,816	38.612	38.58	38.00	-	38.50	38.64	565	38.612	0.68%
2024-07-25	38.32	38.28	-	38.12	38.38	28,234	1,080,071	38.254	38.32	38.28	-	38.12	38.38	28,234	38.254	-0.88%
2024-07-24	38.66	38.58	38.80	38.66	39.20	7,736	301,061	38.917	38.66	38.58	38.80	38.66	39.20	7,736	38.917	-1.38%
2024-07-23	39.20	39.00	45.00	39.24	40.54	21,520	862,162	40.063	39.20	39.00	45.00	39.24	40.54	21,520	40.063	-3.26%
2024-07-22	40.52	40.26	45.00	40.22	40.56	7,079	286,464	40.467	40.52	40.26	45.00	40.22	40.56	7,079	40.467	0.65%
2024-07-19	40.26	39.00	45.00	40.26	40.56	16,507	668,186	40.479	40.26	39.00	45.00	40.26	40.56	16,507	40.479	-0.20%
2024-07-18	40.34	40.02	45.00	39.80	40.10	300	11,964	39.880	40.34	40.02	45.00	39.80	40.10	300	39.880	-0.10%
2024-07-17	40.38	40.30	45.00	40.36	40.70	863	34,874	40.410	40.38	40.30	45.00	40.36	40.70	863	40.410	-1.03%
2024-07-16	40.80	40.46	45.00	40.64	40.86	23,693	966,365	40.787	40.80	40.46	45.00	40.64	40.86	23,693	40.787	0.84%
2024-07-15	40.46	40.30	40.64	40.46	40.80	1,529	62,080	40.602	40.46	40.30	40.64	40.46	40.80	1,529	40.602	-1.46%
2024-07-12	41.06	41.06	41.10	40.86	41.36	10,150	417,133	41.097	41.06	41.06	41.10	40.86	41.36	10,150	41.097	-0.92%
2024-07-11	41.44	41.44	41.50	40.86	41.40	1,356	55,636	41.030	41.44	41.44	41.50	40.86	41.40	1,356	41.029	1.42%
2024-07-10	40.86	40.86	40.94	40.82	41.08	2,204	90,083	40.873	40.86	40.86	40.94	40.82	41.08	2,204	40.873	1.29%
2024-07-09	40.34	39.08	45.00	39.12	40.46	4,763	190,635	40.024	40.34	39.08	45.00	39.12	40.46	4,763	40.024	2.39%
2024-07-08	39.40	39.40	45.00	39.28	39.74	2,716	107,668	39.642	39.40	39.40	45.00	39.28	39.74	2,716	39.642	-0.76%
2024-07-05	39.70	39.70	45.00	39.20	39.68	5,759	226,001	39.243	39.70	39.70	45.00	39.20	39.68	5,759	39.243	0.10%
2024-07-04	39.66	38.88	45.00	39.64	40.26	7,777	310,999	39.990	39.66	38.88	45.00	39.64	40.26	7,777	39.990	-0.70%
2024-07-03	39.94	39.68	45.00	39.86	40.02	3,550	141,622	39.894	39.94	39.68	45.00	39.86	40.02	3,550	39.894	-0.55%
2024-07-02	40.16	39.96	45.00	40.16	40.62	5,565	224,962	40.424	40.16	39.96	45.00	40.16	40.62	5,565	40.424	-1.08%
2024-06-28	40.60	40.18	45.00	40.60	40.60	585	23,685	40.487	40.60	40.18	45.00	40.60	40.60	585	40.487	0.50%
2024-06-27	40.40	40.40	45.00	40.40	41.10	10,740	435,296	40.530	40.40	40.40	45.00	40.40	41.10	10,740	40.530	-1.94%
2024-06-26	41.20	40.58	45.00	40.00	41.20	1,048	42,538	40.590	41.20	40.58	45.00	40.00	41.20	1,048	40.590	2.33%
2024-06-25	40.26	40.18	40.40	40.12	41.00	3,476	140,496	40.419	40.26	40.18	40.40	40.12	41.00	3,476	40.419	-1.90%
2024-06-24	41.04	40.00	45.00	41.00	41.76	1,200	50,036	41.697	41.04	40.00	45.00	41.00	41.76	1,200	41.697	-1.72%
2024-06-21	41.76	41.76	42.00	41.40	41.90	10,388	432,635	41.648	41.76	41.76	42.00	41.40	41.90	10,388	41.648	-0.05%
2024-06-20	41.78	41.78	43.40	41.78	42.52	108,796	4,554,380	41.862	41.78	41.78	43.40	41.78	42.52	108,796	41.862	-1.83%
2024-06-19	42.56	41.40	43.00	42.52	43.00	1,217	51,829	42.588	42.56	41.40	43.00	42.52	43.00	1,217	42.588	-1.21%
2024-06-18	43.08	42.00	43.28	42.84	43.34	5,289	228,367	43.178	43.08	42.00	43.28	42.84	43.34	5,289	43.178	0.28%
2024-06-17	42.96	41.60	45.00	42.88	43.20	4,541	195,351	43.019	42.96	41.60	45.00	42.88	43.20	4,541	43.019	0.19%
2024-06-14	42.88	41.40	45.00	42.82	42.90	1,619	69,423	42.880	42.88	41.40	45.00	42.82	42.90	1,619	42.880	1.32%
2024-06-13	42.32	41.88	45.00	42.22	42.36	7,765	328,343	42.285	42.32	41.88	45.00	42.22	42.36	7,765	42.285	1.05%
2024-06-12	41.88	41.88	45.00	41.88	42.00	1,800	75,368	41.871	41.88	41.88	45.00	41.88	42.00	1,800	41.871	0.19%
2024-06-11	41.80	41.28	45.00	41.30	41.60	1,247	51,849	41.579	41.80	41.28	45.00	41.30	41.60	1,247	41.579	0.29%
2024-06-07	41.68	41.68	43.60	41.60	42.34	2,634	110,290	41.872	41.68	41.68	43.60	41.60	42.34	2,634	41.872	-2.02%
2024-06-06	42.54	42.46	43.60	42.74	43.00	12,400	531,572	42.869	42.54	42.46	43.60	42.74	43.00	12,400	42.869	0.19%
2024-06-05	42.46	42.46	43.60	42.50	43.00	929	39,575	42.600	42.46	42.46	43.60	42.50	43.00	929	42.600	-0.38%
2024-06-04	42.62	42.50	43.00	42.38	42.50	1,327	56,324	42.445	42.62	42.50	43.00	42.38	42.50	1,327	42.445	0.57%
2024-06-03	42.38	40.80	43.00	42.14	42.64	1,059	44,876	42.376	42.38	40.80	43.00	42.14	42.64	1,059	42.376	1.05%
2024-05-31	41.94	40.50	43.80	41.88	42.42	6,360	266,677	41.930	41.94	40.50	43.80	41.88	42.42	6,360	41.930	0.00%
2024-05-30	41.94	41.94	43.80	41.84	41.92	5,463	228,996	41.918	41.94	41.94	43.80	41.84	41.92	5,463	41.918	0.24%
2024-05-29	41.84	41.14	43.80	41.72	41.92	20,095	841,497	41.876	41.84	41.14	43.80	41.72	41.92	20,095	41.876	-0.05%
2024-05-28	41.86	41.80	45.00	41.80	44.68	14,092	618,662	43.902	41.86	41.80	45.00	41.80	44.68	14,092	43.902	-1.64%
2024-05-27	42.56	42.34	45.00	41.64	42.58	7,288	306,652	42.076	42.56	42.34	45.00	41.64	42.58	7,288	42.076	1.38%
2024-05-24	41.98	41.86	45.00	41.86	42.70	9,735	408,749	41.988	41.98	41.86	45.00	41.86	42.70	9,735	41.988	-1.96%
2024-05-23	42.82	42.70	45.00	42.82	44.10	2,206	95,213	43.161	42.82	42.70	45.00	42.82	44.10	2,206	43.161	-1.83%
2024-05-22	43.62	43.00	45.00	43.42	43.62	3,323	144,323	43.432	43.62	43.00	45.00	43.42	43.62	3,323	43.432	0.18%
2024-05-21	43.54	43.50	45.00	43.54	43.90	2,104	92,045	43.748	43.54	43.50	45.00	43.54	43.90	2,104	43.748	-1.23%
2024-05-20	44.08	43.00	45.00	43.90	44.30	4,606	202,849	44.040	44.08	43.00	45.00	43.90	44.30	4,606	44.040	0.32%
2024-05-17	43.94	43.92	45.00	43.24	43.70	2,872	124,493	43.347	43.94	43.92	45.00	43.24	43.70	2,872	43.347	1.52%
2024-05-16	43.28	43.00	45.00	43.26	43.74	7,906	344,529	43.578	43.28	43.00	45.00	43.26	43.74	7,906	43.578	-1.05%
2024-05-14	43.74	43.72	45.00	43.68	44.20	21,490	945,545	43.999	43.74	43.72	45.00	43.68	44.20	21,490	43.999	-0.46%
2024-05-13	43.94	43.94	44.00	43.86	44.20	20,116	886,340	44.061	43.94	43.94	44.00	43.86	44.20	20,116	44.061	-0.45%
2024-05-10	44.14	44.14	45.00	44.00	44.20	1,350	59,603	44.150	44.14	44.14	45.00	44.00	44.20	1,350	44.150	-1.34%
2024-05-09	44.74	44.74	44.86	44.32	45.00	1,200	53,605	44.671	44.74	44.74	44.86	44.32	45.00	1,200	44.671	0.95%
2024-05-08	44.32	-	44.32	44.40	44.72	3,642	162,198	44.535	44.32	-	44.32	44.40	44.72	3,642	44.535	-0.89%
2024-05-07	44.72	44.40	46.86	44.72	46.06	18,502	836,221	45.196	44.72	44.40	46.86	44.72	46.06	18,502	45.196	-2.49%
2024-05-06	45.86	45.56	46.86	45.80	46.20	16,600	762,713	45.947	45.86	45.56	46.86	45.80	46.20	16,600	45.947	-0.74%
2024-05-03	46.20	46.18	46.86	46.04	46.42	8,773	406,150	46.296	46.20	46.18	46.86	46.04	46.42	8,773	46.295	1.05%
2024-05-02	45.72	45.56	46.50	45.12	45.78	21,700	988,251	45.542	45.72	45.56	46.50	45.12	45.78	21,700	45.542	1.11%
2024-04-30	45.22	45.04	50.00	45.04	45.26	2,300	104,012	45.223	45.22	45.04	50.00	45.04	45.26	2,300	45.223	0.22%
2024-04-29	45.12	45.12	45.40	44.54	45.56	10,750	482,879	44.919	45.12	45.12	45.40	44.54	45.56	10,750	44.919	1.81%
2024-04-26	44.32	44.32	44.48	43.84	44.54	6,450	284,839	44.161	44.32	44.32	44.48	43.84	44.54	6,450	44.161	3.79%
2024-04-25	42.70	42.70	43.04	42.70	43.00	750	32,211	42.948	42.70	42.70	43.04	42.70	43.00	750	42.948	-1.16%
2024-04-24	43.20	43.20	44.00	43.04	43.30	6,370	275,404	43.235	43.20	43.20	44.00	43.04	43.30	6,370	43.235	1.50%
2024-04-23	42.56	42.20	43.12	42.34	42.78	18,145	771,719	42.531	42.56	42.20	43.12	42.34	42.78	18,145	42.531	-0.33%
2024-04-22	42.70	42.70	42.84	42.70	42.80	1,950	83,341	42.739	42.70	42.70	42.84	42.70	42.80	1,950	42.739	-0.65%
2024-04-19	42.98	42.98	50.00	42.92	43.00	4,600	197,680	42.974	42.98	42.98	50.00	42.92	43.00	4,600	42.974	-2.50%
2024-04-18	44.08	43.50	50.00	43.60	44.40	2,857	125,926	44.076	44.08	43.50	50.00	43.60	44.40	2,857	44.076	0.09%
2024-04-17	44.04	43.58	-	43.54	43.70	7,407	323,536	43.680	44.04	43.58	-	43.54	43.70	7,407	43.680	2.61%
2024-04-16	42.92	41.88	43.70	42.94	43.78	24,655	1,066,578	43.260	42.92	41.88	43.70	42.94	43.78	24,655	43.260	-1.96%
2024-04-15	43.78	43.72	50.00	43.56	44.00	13,250	577,851	43.611	43.78	43.72	50.00	43.56	44.00	13,250	43.611	0.64%
2024-04-12	43.50	43.48	-	43.48	43.70	466	20,309	43.582	43.50	43.48	-	43.48	43.70	466	43.582	0.51%
2024-04-11	43.28	42.44	-	42.44	43.56	31,235	1,352,173	43.290	43.28	42.44	-	42.44	43.56	31,235	43.290	1.12%
2024-04-10	42.80	42.80	46.68	42.80	43.56	1,800	77,206	42.892	42.80	42.80	46.68	42.80	43.56	1,800	42.892	-1.74%
2024-04-09	43.56	43.34	50.00	43.36	43.58	542	23,579	43.504	43.56	43.34	50.00	43.36	43.58	542	43.504	-0.91%
2024-04-08	43.96	42.66	50.00	43.96	44.34	1,662	73,554	44.256	43.96	42.66	50.00	43.96	44.34	1,662	44.256	0.00%
2024-04-05	43.96	42.82	50.00	43.84	44.08	4,600	202,173	43.951	43.96	42.82	50.00	43.84	44.08	4,600	43.951	0.05%
2024-04-03	43.94	42.88	50.00	43.84	44.52	3,550	156,201	44.000	43.94	42.88	50.00	43.84	44.52	3,550	44.000	-2.18%
2024-04-02	44.92	44.90	50.00	44.70	45.32	23,142	1,042,108	45.031	44.92	44.90	50.00	44.70	45.32	23,142	45.031	0.63%
2024-03-28	44.64	44.40	44.70	43.84	45.26	27,650	1,234,632	44.652	44.64	44.40	44.70	43.84	45.26	27,650	44.652	2.48%
2024-03-27	43.56	40.50	46.00	43.90	44.32	3,800	167,498	44.078	43.56	40.50	46.00	43.90	44.32	3,800	44.078	-2.68%
2024-03-26	44.76	44.32	46.00	44.76	45.52	13,161	598,225	45.454	44.76	44.32	46.00	44.76	45.52	13,161	45.454	-1.63%
2024-03-25	45.50	45.40	50.00	45.50	46.06	1,305	59,719	45.762	45.50	45.40	50.00	45.50	46.06	1,305	45.762	-1.00%
2024-03-22	45.96	45.70	50.00	45.80	46.04	2,272	104,120	45.828	45.96	45.70	50.00	45.80	46.04	2,272	45.827	-1.84%
2024-03-21	46.82	45.80	50.00	46.78	47.10	2,526	118,297	46.832	46.82	45.80	50.00	46.78	47.10	2,526	46.832	-0.38%
2024-03-20	47.00	40.50	50.00	46.88	47.00	4,712	220,847	46.869	47.00	40.50	50.00	46.88	47.00	4,712	46.869	0.30%
2024-03-19	46.86	-	50.00	46.86	46.86	50	2,343	46.860	46.86	-	50.00	46.86	46.86	50	46.860	-2.01%
2024-03-18	47.82	47.32	47.88	47.28	47.82	7,203	342,544	47.556	47.82	47.32	47.88	47.28	47.82	7,203	47.556	2.18%
2024-03-15	46.80	46.30	47.28	45.54	46.44	25,397	1,172,561	46.169	46.80	46.30	47.28	45.54	46.44	25,397	46.169	1.56%
2024-03-14	46.08	42.30	46.78	45.66	47.20	3,964	183,523	46.297	46.08	42.30	46.78	45.66	47.20	3,964	46.297	-0.78%
2024-03-13	46.44	47.20	50.00	46.40	46.96	34,419	1,611,894	46.832	46.44	47.20	50.00	46.40	46.96	34,419	46.832	-0.47%
2024-03-12	46.66	46.62	47.00	46.54	46.90	13,482	630,104	46.737	46.66	46.62	47.00	46.54	46.90	13,482	46.737	0.00%
2024-03-11	46.66	46.64	47.00	46.22	46.46	630	29,236	46.406	46.66	46.64	47.00	46.22	46.46	630	46.406	0.47%
2024-03-08	46.44	40.50	46.46	45.70	46.60	13,160	604,599	45.942	46.44	40.50	46.46	45.70	46.60	13,160	45.942	2.29%
2024-03-07	45.40	40.50	47.50	45.40	46.54	35,072	1,604,399	45.746	45.40	40.50	47.50	45.40	46.54	35,072	45.746	-2.37%
2024-03-06	46.50	40.50	-	46.24	46.72	2,875	133,559	46.455	46.50	40.50	-	46.24	46.72	2,875	46.455	-0.30%
2024-03-05	46.64	46.52	47.16	46.00	47.40	34,875	1,627,635	46.671	46.64	46.52	47.16	46.00	47.40	34,875	46.671	0.69%
2024-03-04	46.32	46.26	48.00	45.76	46.62	18,180	840,339	46.223	46.32	46.26	48.00	45.76	46.62	18,180	46.223	1.27%
2024-03-01	45.74	45.72	45.76	44.84	45.94	11,750	533,115	45.372	45.74	45.72	45.76	44.84	45.94	11,750	45.371	3.25%
2024-02-29	44.30	40.50	-	43.68	44.30	7,055	311,214	44.113	44.30	40.50	-	43.68	44.30	7,055	44.113	2.93%
2024-02-28	43.04	40.50	45.28	43.72	45.28	7,128	316,469	44.398	43.04	40.50	45.28	43.72	45.28	7,128	44.398	-4.14%
2024-02-27	44.90	44.90	-	42.72	44.90	17,100	740,384	43.297	44.90	44.90	-	42.72	44.90	17,100	43.297	3.84%
2024-02-26	43.24	42.64	-	42.92	43.62	13,680	592,424	43.306	43.24	42.64	-	42.92	43.62	13,680	43.306	1.41%
2024-02-23	42.64	42.00	42.70	42.36	42.78	35,085	1,493,996	42.582	42.64	42.00	42.70	42.36	42.78	35,085	42.582	-0.14%
2024-02-22	42.70	-	-	42.46	42.72	3,422	145,736	42.588	42.70	-	-	42.46	42.72	3,422	42.588	1.57%
2024-02-21	42.04	-	-	41.82	42.50	10,382	437,813	42.170	42.04	-	-	41.82	42.50	10,382	42.170	-0.47%
2024-02-20	42.24	-	-	41.58	42.20	8,944	374,305	41.850	42.24	-	-	41.58	42.20	8,944	41.850	0.43%
2024-02-19	42.06	39.38	46.00	41.40	42.18	6,996	293,521	41.956	42.06	39.38	46.00	41.40	42.18	6,996	41.956	2.59%
2024-02-16	41.00	41.00	46.00	40.66	41.02	21,538	878,551	40.791	41.00	41.00	46.00	40.66	41.02	21,538	40.791	2.04%
2024-02-15	40.18	39.38	46.00	39.80	40.28	8,836	355,521	40.236	40.18	39.38	46.00	39.80	40.28	8,836	40.236	0.20%
2024-02-14	40.10	39.62	-	39.80	40.38	7,268	290,196	39.928	40.10	39.62	-	39.80	40.38	7,268	39.928	0.70%
2024-02-09	39.82	35.00	46.00	39.74	39.78	17,000	675,760	39.751	39.82	35.00	46.00	39.74	39.78	17,000	39.751	-0.75%
2024-02-08	40.12	35.00	-	40.00	41.32	40,880	1,667,775	40.797	40.12	35.00	-	40.00	41.32	40,880	40.797	1.11%
2024-02-07	39.68	35.00	-	39.46	39.90	50,378	1,998,690	39.674	39.68	35.00	-	39.46	39.90	50,378	39.674	2.22%
2024-02-06	38.82	38.44	-	37.58	38.78	15,056	575,962	38.255	38.82	38.44	-	37.58	38.78	15,056	38.255	6.82%
2024-02-05	36.34	35.00	-	35.64	37.14	89,438	3,232,338	36.141	36.34	35.00	-	35.64	37.14	89,438	36.141	-0.98%
2024-02-02	36.70	35.00	-	35.58	37.46	129,353	4,736,304	36.615	36.70	35.00	-	35.58	37.46	129,353	36.615	-1.98%
2024-02-01	37.44	35.00	-	36.60	37.78	44,450	1,660,709	37.361	37.44	35.00	-	36.60	37.78	44,450	37.361	2.63%
2024-01-31	36.48	35.00	-	36.44	36.96	32,641	1,194,638	36.599	36.48	35.00	-	36.44	36.96	32,641	36.599	-1.99%
2024-01-30	37.22	35.00	-	37.22	38.08	43,280	1,630,330	37.669	37.22	35.00	-	37.22	38.08	43,280	37.669	-2.00%
2024-01-29	37.98	37.86	-	37.88	38.72	52,150	1,990,677	38.172	37.98	37.86	-	37.88	38.72	52,150	38.172	-3.01%
2024-01-26	39.16	-	-	39.16	39.68	4,360	171,728	39.387	39.16	-	-	39.16	39.68	4,360	39.387	2.67%
2024-01-25	38.14	38.14	-	38.14	40.26	26,315	1,050,227	39.910	38.14	38.14	-	38.14	40.26	26,315	39.910	-3.93%
2024-01-24	39.70	38.02	-	38.08	39.22	8,577	333,090	38.835	39.70	38.02	-	38.08	39.22	8,577	38.835	1.28%
2024-01-23	39.20	38.48	39.40	37.96	39.32	15,009	579,689	38.623	39.20	38.48	39.40	37.96	39.32	15,009	38.623	3.10%
2024-01-22	38.02	37.60	-	37.86	39.34	62,239	2,406,219	38.661	38.02	37.60	-	37.86	39.34	62,239	38.661	-2.86%
2024-01-19	39.14	35.10	-	39.04	39.44	22,566	885,192	39.227	39.14	35.10	-	39.04	39.44	22,566	39.227	0.20%
2024-01-18	39.06	37.88	-	38.00	38.50	14,729	563,414	38.252	39.06	37.88	-	38.00	38.50	14,729	38.252	1.98%
2024-01-17	38.30	38.20	38.62	38.22	39.18	92,100	3,548,335	38.527	38.30	38.20	38.62	38.22	39.18	92,100	38.527	-1.90%
2024-01-16	39.04	38.68	-	38.78	38.94	37,475	1,455,735	38.846	39.04	38.68	-	38.78	38.94	37,475	38.845	-1.01%
2024-01-15	39.44	38.00	46.00	39.40	40.20	7,481	297,255	39.735	39.44	38.00	46.00	39.40	40.20	7,481	39.735	-1.60%
2024-01-12	40.08	38.00	46.00	40.08	40.56	10,508	424,997	40.445	40.08	38.00	46.00	40.08	40.56	10,508	40.445	-1.28%
2024-01-11	40.60	40.30	-	40.34	40.74	143,650	5,826,932	40.563	40.60	40.30	-	40.34	40.74	143,650	40.563	1.91%
2024-01-10	39.84	39.78	46.00	39.74	40.44	4,114	164,532	39.993	39.84	39.78	46.00	39.74	40.44	4,114	39.993	-1.39%
2024-01-09	40.40	40.10	40.54	40.40	40.88	10,200	412,716	40.462	40.40	40.10	40.54	40.40	40.88	10,200	40.462	0.40%
2024-01-08	40.24	39.10	42.00	40.24	40.80	10,251	415,412	40.524	40.24	39.10	42.00	40.24	40.80	10,251	40.524	-2.38%
2024-01-05	41.22	40.80	46.00	41.14	41.32	1,750	72,283	41.305	41.22	40.80	46.00	41.14	41.32	1,750	41.305	-1.86%
2024-01-04	42.00	-	43.50	41.94	42.44	29,742	1,256,639	42.251	42.00	-	43.50	41.94	42.44	29,742	42.251	-1.32%
2024-01-03	42.56	42.10	43.50	42.54	43.10	4,267	183,434	42.989	42.56	42.10	43.50	42.54	43.10	4,267	42.989	-2.92%
2024-01-02	43.84	42.10	46.00	43.84	44.50	6,250	276,339	44.214	43.84	42.10	46.00	43.84	44.50	6,250	44.214	-2.79%
2023-12-29	45.10	44.12	46.00	44.88	45.10	6,987	313,906	44.927	45.10	44.12	46.00	44.88	45.10	6,987	44.927	1.94%
2023-12-28	44.24	44.10	46.00	43.34	44.42	7,301	322,541	44.178	44.24	44.10	46.00	43.34	44.42	7,301	44.178	3.08%
2023-12-27	42.92	42.72	43.06	42.74	43.36	40,992	1,758,815	42.906	42.92	42.72	43.06	42.74	43.36	40,992	42.906	-1.01%
2023-12-22	43.36	43.02	-	43.22	43.66	128,712	5,579,722	43.350	43.36	43.02	-	43.22	43.66	128,712	43.350	-1.19%
2023-12-21	43.88	43.00	-	43.00	43.98	6,517	281,977	43.268	43.88	43.00	-	43.00	43.98	6,517	43.268	1.72%
2023-12-20	43.14	43.00	-	43.14	43.88	69,086	2,997,660	43.390	43.14	43.00	-	43.14	43.88	69,086	43.390	-2.31%
2023-12-19	44.16	43.80	-	43.76	44.10	5,095	223,678	43.902	44.16	43.80	-	43.76	44.10	5,095	43.901	0.14%
2023-12-18	44.10	44.00	44.12	44.10	44.38	17,395	767,913	44.146	44.10	44.00	44.12	44.10	44.38	17,395	44.146	-1.21%
2023-12-15	44.64	44.48	46.00	44.52	45.10	30,568	1,363,921	44.619	44.64	44.48	46.00	44.52	45.10	30,568	44.619	-0.27%
2023-12-14	44.76	43.00	46.00	44.76	45.44	3,026	136,473	45.100	44.76	43.00	46.00	44.76	45.44	3,026	45.100	-0.09%
2023-12-13	44.80	43.00	46.00	44.72	45.28	35,645	1,603,411	44.983	44.80	43.00	46.00	44.72	45.28	35,645	44.983	-0.84%
2023-12-12	45.18	44.80	46.00	45.00	45.46	31,379	1,418,424	45.203	45.18	44.80	46.00	45.00	45.46	31,379	45.203	-0.44%
2023-12-11	45.38	45.38	46.00	44.78	45.48	19,361	879,079	45.405	45.38	45.38	46.00	44.78	45.48	19,361	45.405	2.30%
2023-12-08	44.36	44.00	-	43.58	44.70	24,200	1,073,384	44.355	44.36	44.00	-	43.58	44.70	24,200	44.355	2.35%
2023-12-07	43.34	42.10	-	42.90	43.30	3,693	158,447	42.905	43.34	42.10	-	42.90	43.30	3,693	42.905	0.84%
2023-12-06	42.98	42.10	-	42.96	43.14	15,171	653,615	43.083	42.98	42.10	-	42.96	43.14	15,171	43.083	-0.37%
2023-12-05	43.14	42.10	-	43.12	44.08	32,043	1,387,498	43.301	43.14	42.10	-	43.12	44.08	32,043	43.301	-2.84%
2023-12-04	44.40	42.10	-	44.16	44.92	20,922	932,806	44.585	44.40	42.10	-	44.16	44.92	20,922	44.585	-0.22%
2023-12-01	44.50	42.10	-	43.68	44.60	21,455	955,939	44.556	44.50	42.10	-	43.68	44.60	21,455	44.556	1.27%
2023-11-30	43.94	43.90	-	43.90	43.90	1,582	69,339	43.830	43.94	43.90	-	43.90	43.90	1,582	43.830	-0.23%
2023-11-29	44.04	42.10	-	44.22	44.40	3,450	152,718	44.266	44.04	42.10	-	44.22	44.40	3,450	44.266	-0.41%
2023-11-28	44.22	42.10	-	43.78	44.22	18,500	813,210	43.957	44.22	42.10	-	43.78	44.22	18,500	43.957	-0.14%
2023-11-27	44.28	42.50	-	44.06	44.60	32,294	1,429,362	44.261	44.28	42.50	-	44.06	44.60	32,294	44.261	0.82%
2023-11-24	43.92	42.10	-	44.00	44.00	50	2,200	44.000	43.92	42.10	-	44.00	44.00	50	44.000	-2.75%
2023-11-23	45.16	44.78	-	43.90	43.98	5,700	250,288	43.910	45.16	44.78	-	43.90	43.98	5,700	43.910	1.90%
2023-11-22	44.32	40.00	46.00	44.32	44.78	3,200	142,365	44.489	44.32	40.00	46.00	44.32	44.78	3,200	44.489	-1.64%
2023-11-21	45.06	44.10	46.00	45.06	45.72	1,776	80,314	45.222	45.06	44.10	46.00	45.06	45.72	1,776	45.222	-0.27%
2023-11-20	45.18	40.00	45.38	44.28	45.42	17,997	808,226	44.909	45.18	40.00	45.38	44.28	45.42	17,997	44.909	1.26%
2023-11-17	44.62	40.00	46.90	44.08	44.62	20,252	895,502	44.218	44.62	40.00	46.90	44.08	44.62	20,252	44.218	0.95%
2023-11-16	44.20	40.00	45.30	44.38	44.82	250	11,123	44.492	44.20	40.00	45.30	44.38	44.82	250	44.492	-2.04%
2023-11-15	45.12	40.00	45.38	44.90	45.30	16,485	744,067	45.136	45.12	40.00	45.38	44.90	45.30	16,485	45.136	1.21%
2023-11-14	44.58	40.00	46.90	44.58	44.90	7,400	330,343	44.641	44.58	40.00	46.90	44.58	44.90	7,400	44.641	-0.45%
2023-11-13	44.78	42.00	46.90	44.48	44.66	1,882	83,964	44.614	44.78	42.00	46.90	44.48	44.66	1,882	44.614	2.05%
2023-11-10	43.88	-	46.90	44.00	44.10	5,119	225,439	44.040	43.88	-	46.90	44.00	44.10	5,119	44.040	-1.08%
2023-11-09	44.36	-	46.90	44.36	44.36	2,000	88,720	44.360	44.36	-	46.90	44.36	44.36	2,000	44.360	0.36%
2023-11-08	44.20	-	46.90	44.00	44.24	13,300	587,354	44.162	44.20	-	46.90	44.00	44.24	13,300	44.162	-0.05%
2023-11-07	44.22	-	46.90	43.44	44.32	15,163	666,985	43.988	44.22	-	46.90	43.44	44.32	15,163	43.988	1.01%
2023-11-06	43.78	43.74	43.94	43.16	43.78	16,864	736,478	43.672	43.78	43.74	43.94	43.16	43.78	16,864	43.672	3.69%
2023-11-03	42.22	41.52	46.90	41.90	42.40	12,200	514,686	42.187	42.22	41.52	46.90	41.90	42.40	12,200	42.187	2.78%
2023-11-02	41.08	36.50	46.90	40.98	41.40	6,000	246,820	41.137	41.08	36.50	46.90	40.98	41.40	6,000	41.137	-0.19%
2023-11-01	41.16	36.50	46.90	41.14	41.74	26,050	1,076,451	41.323	41.16	36.50	46.90	41.14	41.74	26,050	41.322	-0.58%
2023-10-31	41.40	41.40	46.90	41.16	41.28	1,074	44,315	41.262	41.40	41.40	46.90	41.16	41.28	1,074	41.262	-1.15%
2023-10-30	41.88	36.50	46.90	41.10	41.92	13,225	552,429	41.772	41.88	36.50	46.90	41.10	41.92	13,225	41.772	1.45%
2023-10-27	41.28	40.50	46.90	40.88	41.48	10,124	417,369	41.226	41.28	40.50	46.90	40.88	41.48	10,124	41.226	0.78%
2023-10-26	40.96	36.50	-	40.22	40.96	18,993	770,202	40.552	40.96	36.50	-	40.22	40.96	18,993	40.552	0.44%
2023-10-25	40.78	36.50	40.92	40.80	41.52	4,100	168,979	41.214	40.78	36.50	40.92	40.80	41.52	4,100	41.214	-0.05%
2023-10-24	40.80	36.50	46.90	40.80	41.42	12,034	492,228	40.903	40.80	36.50	46.90	40.80	41.42	12,034	40.903	-1.64%
2023-10-20	41.48	36.50	41.44	41.50	42.38	20,350	846,169	41.581	41.48	36.50	41.44	41.50	42.38	20,350	41.581	-2.81%
2023-10-19	42.68	42.64	46.90	42.68	43.32	24,800	1,067,954	43.063	42.68	42.64	46.90	42.68	43.32	24,800	43.063	-1.43%
2023-10-18	43.30	43.12	46.90	42.96	43.46	1,950	84,287	43.224	43.30	43.12	46.90	42.96	43.46	1,950	43.224	-2.12%
2023-10-17	44.24	43.82	44.46	43.98	44.22	931	40,963	43.999	44.24	43.82	44.46	43.98	44.22	931	43.999	-0.05%
2023-10-16	44.26	44.22	46.90	44.26	44.82	14,177	631,417	44.538	44.26	44.22	46.90	44.26	44.82	14,177	44.538	-1.56%
2023-10-13	44.96	-	-	44.96	45.50	8,310	373,735	44.974	44.96	-	-	44.96	45.50	8,310	44.974	-2.64%
2023-10-12	46.18	-	-	46.08	46.62	7,531	348,020	46.212	46.18	-	-	46.08	46.62	7,531	46.212	-0.69%
2023-10-11	46.50	46.54	-	46.36	47.06	30,160	1,408,458	46.700	46.50	46.54	-	46.36	47.06	30,160	46.700	1.31%
2023-10-10	45.90	-	-	45.90	46.28	1,400	64,378	45.984	45.90	-	-	45.90	46.28	1,400	45.984	-0.52%
2023-10-09	46.14	-	-	46.02	46.38	22,875	1,057,512	46.230	46.14	-	-	46.02	46.38	22,875	46.230	0.70%
2023-10-06	45.82	-	52.00	45.68	45.84	350	16,028	45.794	45.82	-	52.00	45.68	45.84	350	45.794	1.06%
2023-10-05	45.34	-	-	45.34	45.40	4,200	190,677	45.399	45.34	-	-	45.34	45.40	4,200	45.399	0.53%
2023-10-04	45.10	-	52.00	44.86	45.16	5,202	234,284	45.037	45.10	-	52.00	44.86	45.16	5,202	45.037	-1.27%
2023-10-03	45.68	-	52.00	45.64	45.76	14,150	646,682	45.702	45.68	-	52.00	45.64	45.76	14,150	45.702	-2.64%
2023-09-29	46.92	46.92	52.00	46.76	46.76	6,000	280,560	46.760	46.92	46.92	52.00	46.76	46.76	6,000	46.760	1.78%
2023-09-28	46.10	-	52.00	-	-	0	0	-	46.10	-	52.00	-	-	0	-	0.00%
2023-09-27	46.10	-	52.00	46.10	46.30	888	41,019	46.193	46.10	-	52.00	46.10	46.30	888	46.193	0.09%
2023-09-26	46.06	-	52.00	46.04	46.50	50,250	2,322,489	46.219	46.06	-	52.00	46.04	46.50	50,250	46.219	1.50%
2023-09-25	45.38	45.20	45.44	45.38	45.62	2,892	131,392	45.433	45.38	45.20	45.44	45.38	45.62	2,892	45.433	-1.18%
2023-09-22	45.92	45.08	-	44.98	45.66	5,335	241,207	45.212	45.92	45.08	-	44.98	45.66	5,335	45.212	4.13%
2023-09-21	44.10	40.00	-	44.10	44.42	2,650	117,136	44.202	44.10	40.00	-	44.10	44.42	2,650	44.202	-0.54%
2023-09-20	44.34	44.30	-	44.34	44.64	1,800	80,035	44.464	44.34	44.30	-	44.34	44.64	1,800	44.464	-0.89%
2023-09-19	44.74	44.60	52.00	44.68	45.02	5,040	225,841	44.810	44.74	44.60	52.00	44.68	45.02	5,040	44.810	-1.84%
2023-09-18	45.58	45.02	52.00	-	-	0	0	-	45.58	45.02	52.00	-	-	0	-	-0.35%
2023-09-15	45.74	45.40	52.00	45.60	46.00	26,550	1,215,901	45.797	45.74	45.40	52.00	45.60	46.00	26,550	45.797	-1.08%
2023-09-14	46.24	46.16	46.30	46.16	46.66	9,855	458,079	46.482	46.24	46.16	46.30	46.16	46.66	9,855	46.482	-0.43%
2023-09-13	46.44	46.00	49.30	46.44	47.02	1,929	90,334	46.829	46.44	46.00	49.30	46.44	47.02	1,929	46.829	-2.03%
2023-09-12	47.40	-	52.00	47.32	47.62	11,600	549,244	47.349	47.40	-	52.00	47.32	47.62	11,600	47.349	-0.38%
2023-09-11	47.58	47.50	52.00	46.56	47.70	35,116	1,652,249	47.051	47.58	47.50	52.00	46.56	47.70	35,116	47.051	1.23%
2023-09-07	47.00	45.40	52.00	47.00	47.60	2,731	128,757	47.147	47.00	45.40	52.00	47.00	47.60	2,731	47.146	-2.25%
2023-09-06	48.08	47.40	52.00	47.50	48.08	1,100	52,616	47.833	48.08	47.40	52.00	47.50	48.08	1,100	47.833	-0.17%
2023-09-05	48.16	48.10	48.50	48.12	48.56	21,133	1,021,254	48.325	48.16	48.10	48.50	48.12	48.56	21,133	48.325	-0.54%
2023-09-04	48.42	48.42	52.00	48.04	48.42	8,519	411,591	48.315	48.42	48.42	52.00	48.04	48.42	8,519	48.314	0.29%
2023-08-31	48.28	48.20	52.00	48.10	48.56	7,122	343,107	48.176	48.28	48.20	52.00	48.10	48.56	7,122	48.176	0.37%
2023-08-30	48.10	-	52.00	47.86	48.56	2,207	106,395	48.208	48.10	-	52.00	47.86	48.56	2,207	48.208	1.31%
2023-08-29	47.48	40.00	52.00	45.90	47.52	16,200	762,549	47.071	47.48	40.00	52.00	45.90	47.52	16,200	47.071	4.26%
2023-08-28	45.54	45.48	-	45.54	47.34	6,237	288,530	46.261	45.54	45.48	-	45.54	47.34	6,237	46.261	0.93%
2023-08-25	45.12	44.84	52.00	45.02	45.92	24,600	1,118,394	45.463	45.12	44.84	52.00	45.02	45.92	24,600	45.463	-2.46%
2023-08-24	46.26	46.18	52.00	46.18	46.92	1,800	83,376	46.320	46.26	46.18	52.00	46.18	46.92	1,800	46.320	0.78%
2023-08-23	45.90	40.00	52.00	46.00	46.36	2,887	132,995	46.067	45.90	40.00	52.00	46.00	46.36	2,887	46.067	-2.09%
2023-08-22	46.88	46.86	52.00	46.00	47.08	18,097	846,038	46.750	46.88	46.86	52.00	46.00	47.08	18,097	46.750	1.82%
2023-08-21	46.04	40.00	52.00	45.90	46.82	12,130	562,524	46.375	46.04	40.00	52.00	45.90	46.82	12,130	46.375	-1.41%
2023-08-18	46.70	-	52.00	46.68	47.16	11,863	554,003	46.700	46.70	-	52.00	46.68	47.16	11,863	46.700	-1.27%
2023-08-17	47.30	-	52.00	46.58	47.54	9,693	459,245	47.379	47.30	-	52.00	46.58	47.54	9,693	47.379	0.47%
2023-08-16	47.08	46.70	47.18	46.98	48.02	12,726	603,256	47.403	47.08	46.70	47.18	46.98	48.02	12,726	47.403	-3.09%
2023-08-15	48.58	-	48.60	48.60	49.10	400	19,522	48.805	48.58	-	48.60	48.60	49.10	400	48.805	-1.30%
2023-08-14	49.22	48.10	52.00	48.34	48.82	6,486	314,441	48.480	49.22	48.10	52.00	48.34	48.82	6,486	48.480	-0.04%
2023-08-11	49.24	-	49.90	49.24	50.26	2,668	132,269	49.576	49.24	-	49.90	49.24	50.26	2,668	49.576	-2.69%
2023-08-10	50.60	-	52.00	50.36	50.52	2,966	149,711	50.476	50.60	-	52.00	50.36	50.52	2,966	50.476	-0.35%
2023-08-09	50.78	-	53.90	50.78	51.12	1,210	61,645	50.946	50.78	-	53.90	50.78	51.12	1,210	50.946	-1.05%
2023-08-08	51.32	-	51.56	51.30	51.72	7,243	373,646	51.587	51.32	-	51.56	51.30	51.72	7,243	51.587	-1.46%
2023-08-07	52.08	-	53.90	52.32	52.32	155	8,093	52.213	52.08	-	53.90	52.32	52.32	155	52.213	0.00%
2023-08-04	52.08	-	53.90	51.72	51.96	200	10,368	51.840	52.08	-	53.90	51.72	51.96	200	51.840	2.12%
2023-08-03	51.00	50.80	53.90	50.80	51.10	6,735	343,058	50.937	51.00	50.80	53.90	50.80	51.10	6,735	50.937	0.04%
2023-08-02	50.98	50.10	53.90	50.98	51.28	4,391	224,027	51.020	50.98	50.10	53.90	50.98	51.28	4,391	51.020	-0.47%
2023-08-01	51.22	-	55.70	51.00	51.30	1,200	61,390	51.158	51.22	-	55.70	51.00	51.30	1,200	51.158	-5.60%
2023-07-31	54.26	54.26	-	50.92	54.26	65,150	3,351,462	51.442	54.26	54.26	-	50.92	54.26	65,150	51.442	6.81%
2023-07-28	50.80	-	-	50.80	50.90	16,000	812,810	50.801	50.80	-	-	50.80	50.90	16,000	50.801	0.32%
2023-07-27	50.64	-	50.86	51.02	51.12	600	30,639	51.065	50.64	-	50.86	51.02	51.12	600	51.065	-0.47%
2023-07-26	50.88	50.88	52.50	50.82	51.14	1,028	52,309	50.884	50.88	50.88	52.50	50.82	51.14	1,028	50.884	-1.89%
2023-07-25	51.86	51.60	-	51.14	51.74	8,830	453,590	51.369	51.86	51.60	-	51.14	51.74	8,830	51.369	3.51%
2023-07-24	50.10	50.00	50.58	50.10	50.68	8,520	429,518	50.413	50.10	50.00	50.58	50.10	50.68	8,520	50.413	-1.88%
2023-07-21	51.06	50.94	-	50.76	51.34	3,168	161,519	50.985	51.06	50.94	-	50.76	51.34	3,168	50.985	0.08%
2023-07-20	51.02	51.00	58.00	51.00	52.00	13,377	689,101	51.514	51.02	51.00	58.00	51.00	52.00	13,377	51.514	-2.26%
2023-07-19	52.20	52.20	52.52	52.20	52.78	2,676	140,089	52.350	52.20	52.20	52.52	52.20	52.78	2,676	52.350	-0.34%
2023-07-18	52.38	52.38	52.62	52.38	52.92	11,537	605,885	52.517	52.38	52.38	52.62	52.38	52.92	11,537	52.517	-1.69%
2023-07-14	53.28	-	58.00	53.28	53.70	421	22,503	53.451	53.28	-	58.00	53.28	53.70	421	53.451	0.04%
2023-07-13	53.26	-	58.00	52.50	53.02	803	42,389	52.788	53.26	-	58.00	52.50	53.02	803	52.788	1.60%
2023-07-12	52.42	-	58.00	52.40	53.10	4,350	228,205	52.461	52.42	-	58.00	52.40	53.10	4,350	52.461	-0.38%
2023-07-11	52.62	52.60	58.00	52.00	52.62	1,497	78,119	52.184	52.62	52.60	58.00	52.00	52.62	1,497	52.184	1.78%
2023-07-10	51.70	-	58.00	51.50	52.46	5,057	263,771	52.160	51.70	-	58.00	51.50	52.46	5,057	52.160	-0.35%
2023-07-07	51.88	51.50	58.00	51.48	51.92	5,492	282,981	51.526	51.88	51.50	58.00	51.48	51.92	5,492	51.526	-0.88%
2023-07-06	52.34	-	55.00	52.34	53.12	11,450	603,792	52.733	52.34	-	55.00	52.34	53.12	11,450	52.733	-0.87%
2023-07-05	52.80	-	55.00	52.80	53.70	5,349	283,335	52.970	52.80	-	55.00	52.80	53.70	5,349	52.970	-1.42%
2023-07-04	53.56	-	58.00	52.22	53.58	9,308	495,495	53.233	53.56	-	58.00	52.22	53.58	9,308	53.233	3.20%
2023-07-03	51.90	51.90	53.00	51.60	52.54	14,771	770,759	52.181	51.90	51.90	53.00	51.60	52.54	14,771	52.181	-0.19%
2023-06-30	52.00	51.46	53.00	51.46	52.10	3,750	193,816	51.684	52.00	51.46	53.00	51.46	52.10	3,750	51.684	-0.15%
2023-06-29	52.08	52.00	53.00	51.74	52.00	852	44,120	51.784	52.08	52.00	53.00	51.74	52.00	852	51.784	0.62%
2023-06-28	51.76	51.76	53.00	50.70	51.62	9,562	491,855	51.439	51.76	51.76	53.00	50.70	51.62	9,562	51.439	-2.30%
2023-06-27	52.98	50.70	58.00	52.32	52.98	4,216	221,448	52.526	52.98	50.70	58.00	52.32	52.98	4,216	52.526	1.22%
2023-06-26	52.34	50.70	53.42	52.34	54.04	16,100	854,185	53.055	52.34	50.70	53.42	52.34	54.04	16,100	53.055	-1.54%
2023-06-23	53.16	50.70	53.78	53.00	53.34	20,519	1,091,821	53.210	53.16	50.70	53.78	53.00	53.34	20,519	53.210	-1.63%
2023-06-21	54.04	-	55.22	53.86	55.74	11,800	637,326	54.011	54.04	-	55.22	53.86	55.74	11,800	54.011	-3.22%
2023-06-20	55.84	46.86	58.00	54.52	55.98	5,382	297,769	55.327	55.84	46.86	58.00	54.52	55.98	5,382	55.327	1.79%
2023-06-19	54.86	54.60	58.00	54.02	54.86	13,050	712,443	54.593	54.86	54.60	58.00	54.02	54.86	13,050	54.593	1.18%
2023-06-16	54.22	52.70	54.88	52.72	54.42	34,000	1,827,464	53.749	54.22	52.70	54.88	52.72	54.42	34,000	53.749	2.69%
2023-06-15	52.80	52.22	52.80	52.24	52.80	17,350	909,051	52.395	52.80	52.22	52.80	52.24	52.80	17,350	52.395	1.66%
2023-06-14	51.94	51.66	58.00	51.60	53.00	39,230	2,034,250	51.854	51.94	51.66	58.00	51.60	53.00	39,230	51.854	-0.12%
2023-06-13	52.00	46.86	58.00	50.22	52.04	15,250	785,973	51.539	52.00	46.86	58.00	50.22	52.04	15,250	51.539	2.81%
2023-06-12	50.58	46.86	-	50.32	50.58	35,099	1,772,303	50.494	50.58	46.86	-	50.32	50.58	35,099	50.494	0.48%
2023-06-09	50.34	50.34	-	49.24	50.34	5,260	261,497	49.714	50.34	50.34	-	49.24	50.34	5,260	49.714	1.57%
2023-06-08	49.56	46.86	58.00	49.40	50.00	6,714	332,053	49.457	49.56	46.86	58.00	49.40	50.00	6,714	49.457	-1.78%
2023-06-07	50.46	49.40	58.00	50.42	50.90	1,769	89,749	50.734	50.46	49.40	58.00	50.42	50.90	1,769	50.734	-0.24%
2023-06-06	50.58	49.40	58.00	50.52	51.48	3,700	188,508	50.948	50.58	49.40	58.00	50.52	51.48	3,700	50.948	-3.07%
2023-06-05	52.18	49.40	58.00	51.94	52.84	18,504	968,007	52.313	52.18	49.40	58.00	51.94	52.84	18,504	52.313	-0.42%
2023-06-02	52.40	52.20	-	52.14	52.62	22,361	1,171,781	52.403	52.40	52.20	-	52.14	52.62	22,361	52.403	1.08%
2023-06-01	51.84	50.00	-	50.74	52.18	8,694	450,790	51.851	51.84	50.00	-	50.74	52.18	8,694	51.851	2.29%
2023-05-31	50.68	50.38	-	50.32	50.86	10,346	523,635	50.612	50.68	50.38	-	50.32	50.86	10,346	50.612	-0.63%
2023-05-30	51.00	49.50	-	50.00	51.00	3,608	182,183	50.494	51.00	49.50	-	50.00	51.00	3,608	50.494	1.80%
2023-05-29	50.10	49.40	-	50.12	50.50	2,750	138,227	50.264	50.10	49.40	-	50.12	50.50	2,750	50.264	0.16%
2023-05-25	50.02	49.40	-	49.60	50.44	6,308	316,386	50.156	50.02	49.40	-	49.60	50.44	6,308	50.156	-0.91%
2023-05-24	50.48	50.30	-	50.36	50.80	11,819	596,198	50.444	50.48	50.30	-	50.36	50.80	11,819	50.444	-1.29%
2023-05-23	51.14	50.40	-	51.18	51.38	687	35,233	51.285	51.14	50.40	-	51.18	51.38	687	51.285	-0.74%
2023-05-22	51.52	50.40	51.96	51.38	51.96	1,553	80,408	51.776	51.52	50.40	51.96	51.38	51.96	1,553	51.776	-0.50%
2023-05-19	51.78	50.40	52.30	51.72	51.86	4,740	245,328	51.757	51.78	50.40	52.30	51.72	51.86	4,740	51.757	-0.65%
2023-05-18	52.12	50.40	52.12	51.32	52.12	3,047	158,168	51.909	52.12	50.40	52.12	51.32	52.12	3,047	51.909	2.16%
2023-05-17	51.02	50.40	-	51.04	51.38	675	34,544	51.176	51.02	50.40	-	51.04	51.38	675	51.176	-1.05%
2023-05-16	51.56	50.40	51.80	51.52	51.80	957	49,376	51.595	51.56	50.40	51.80	51.52	51.80	957	51.595	-0.58%
2023-05-15	51.86	51.52	-	51.30	51.98	7,190	369,567	51.400	51.86	51.52	-	51.30	51.98	7,190	51.400	0.93%
2023-05-12	51.38	50.90	-	51.38	51.84	9,350	483,228	51.682	51.38	50.90	-	51.38	51.84	9,350	51.682	-1.12%
2023-05-11	51.96	51.62	-	51.82	52.04	617	32,054	51.951	51.96	51.62	-	51.82	52.04	617	51.951	-0.19%
2023-05-10	52.06	51.70	60.00	51.86	52.56	10,863	568,363	52.321	52.06	51.70	60.00	51.86	52.56	10,863	52.321	-0.46%
2023-05-09	52.30	52.00	52.48	52.60	53.04	163	8,616	52.859	52.30	52.00	52.48	52.60	53.04	163	52.859	-0.65%
2023-05-08	52.64	52.64	-	52.14	52.74	26,180	1,372,179	52.413	52.64	52.64	-	52.14	52.74	26,180	52.413	2.73%
2023-05-05	51.24	50.40	52.00	51.24	52.02	700	35,982	51.403	51.24	50.40	52.00	51.24	52.02	700	51.403	-1.69%
2023-05-04	52.12	51.60	-	52.04	52.84	1,450	76,430	52.710	52.12	51.60	-	52.04	52.84	1,450	52.710	0.00%
2023-05-03	52.12	51.80	60.00	51.98	51.98	263	13,664	51.954	52.12	51.80	60.00	51.98	51.98	263	51.954	-0.69%
2023-05-02	52.48	52.00	60.00	52.26	52.64	866	45,377	52.398	52.48	52.00	60.00	52.26	52.64	866	52.398	-0.23%
2023-04-28	52.60	50.40	-	51.50	52.22	3,643	188,028	51.614	52.60	50.40	-	51.50	52.22	3,643	51.614	2.94%
2023-04-27	51.10	50.40	-	50.92	51.44	4,222	215,485	51.039	51.10	50.40	-	50.92	51.44	4,222	51.039	-0.58%
2023-04-26	51.40	51.12	-	51.20	52.34	44,334	2,289,586	51.644	51.40	51.12	-	51.20	52.34	44,334	51.644	-1.00%
2023-04-25	51.92	50.40	52.10	51.82	53.08	14,283	746,204	52.244	51.92	50.40	52.10	51.82	53.08	14,283	52.244	-2.19%
2023-04-24	53.08	52.50	60.00	52.80	54.28	58,500	3,107,445	53.119	53.08	52.50	60.00	52.80	54.28	58,500	53.119	-1.81%
2023-04-21	54.06	50.40	54.12	54.06	56.62	13,150	719,262	54.697	54.06	50.40	54.12	54.06	56.62	13,150	54.697	-4.49%
2023-04-20	56.60	54.80	59.50	55.76	56.60	13,135	743,184	56.580	56.60	54.80	59.50	55.76	56.60	13,135	56.580	1.51%
2023-04-19	55.76	55.50	59.50	55.76	56.80	2,022	113,994	56.377	55.76	55.50	59.50	55.76	56.80	2,022	56.377	-1.10%
2023-04-18	56.38	55.50	59.50	55.84	56.38	5,050	283,261	56.091	56.38	55.50	59.50	55.84	56.38	5,050	56.091	0.04%
2023-04-17	56.36	54.80	59.50	55.86	56.46	11,671	655,339	56.151	56.36	54.80	59.50	55.86	56.46	11,671	56.151	-1.09%
2023-04-14	56.98	54.80	60.00	55.92	56.98	2,775	155,901	56.181	56.98	54.80	60.00	55.92	56.98	2,775	56.181	1.28%
2023-04-13	56.26	54.80	56.24	56.00	57.06	10,608	601,191	56.673	56.26	54.80	56.24	56.00	57.06	10,608	56.673	-2.70%
2023-04-12	57.82	56.74	60.00	56.80	57.86	20,216	1,165,502	57.653	57.82	56.74	60.00	56.80	57.86	20,216	57.652	1.44%
2023-04-11	57.00	56.90	60.00	56.38	59.00	10,624	605,712	57.014	57.00	56.90	60.00	56.38	59.00	10,624	57.014	-1.79%
2023-04-06	58.04	58.04	60.00	57.66	58.50	48,101	2,784,738	57.894	58.04	58.04	60.00	57.66	58.50	48,101	57.894	-0.75%
2023-04-04	58.48	57.00	60.00	57.74	58.66	43,015	2,511,426	58.385	58.48	57.00	60.00	57.74	58.66	43,015	58.385	0.31%
2023-04-03	58.30	58.40	65.00	57.24	58.48	56,312	3,276,934	58.193	58.30	58.40	65.00	57.24	58.48	56,312	58.192	1.85%
2023-03-31	57.24	57.24	-	55.78	57.38	45,378	2,592,270	57.126	57.24	57.24	-	55.78	57.38	45,378	57.126	2.14%
2023-03-30	56.04	55.90	-	55.46	56.06	7,615	425,381	55.861	56.04	55.90	-	55.46	56.06	7,615	55.861	-0.25%
2023-03-29	56.18	-	56.76	55.08	56.74	12,250	687,066	56.087	56.18	-	56.76	55.08	56.74	12,250	56.087	1.78%
2023-03-28	55.20	-	55.66	55.20	56.00	5,836	326,084	55.875	55.20	-	55.66	55.20	56.00	5,836	55.875	-1.57%
2023-03-27	56.08	54.00	57.80	55.66	57.02	71,079	3,988,888	56.119	56.08	54.00	57.80	55.66	57.02	71,079	56.119	-0.60%
2023-03-24	56.42	53.00	56.80	54.72	56.54	9,384	520,804	55.499	56.42	53.00	56.80	54.72	56.54	9,384	55.499	2.10%
2023-03-23	55.26	54.90	-	52.90	55.26	16,372	888,689	54.281	55.26	54.90	-	52.90	55.26	16,372	54.281	5.26%
2023-03-22	52.50	52.40	52.68	52.36	52.54	6,272	328,845	52.431	52.50	52.40	52.68	52.36	52.54	6,272	52.431	0.27%
2023-03-21	52.36	46.86	52.58	52.16	52.16	750	39,120	52.160	52.36	46.86	52.58	52.16	52.16	750	52.160	0.38%
2023-03-20	52.16	46.86	-	51.96	53.02	7,476	392,803	52.542	52.16	46.86	-	51.96	53.02	7,476	52.542	-1.40%
2023-03-17	52.90	52.86	53.10	52.00	53.22	11,551	610,559	52.858	52.90	52.86	53.10	52.00	53.22	11,551	52.858	5.76%
2023-03-16	50.02	46.86	53.16	49.90	50.78	1,533	77,200	50.359	50.02	46.86	53.16	49.90	50.78	1,533	50.359	-1.96%
2023-03-15	51.02	46.86	51.50	51.02	52.16	8,900	463,712	52.103	51.02	46.86	51.50	51.02	52.16	8,900	52.102	-0.20%
2023-03-14	51.12	46.86	51.90	51.08	51.36	3,803	195,051	51.289	51.12	46.86	51.90	51.08	51.36	3,803	51.289	-0.66%
2023-03-13	51.46	46.86	51.46	49.68	51.58	4,815	245,647	51.017	51.46	46.86	51.46	49.68	51.58	4,815	51.017	3.83%
2023-03-10	49.56	49.30	49.68	49.50	49.94	5,900	293,234	49.701	49.56	49.30	49.68	49.50	49.94	5,900	49.701	-0.92%
2023-03-09	50.02	50.00	50.30	49.90	50.44	5,614	281,461	50.136	50.02	50.00	50.30	49.90	50.44	5,614	50.136	-0.08%
2023-03-08	50.06	49.50	53.00	49.68	50.06	1,097	54,582	49.756	50.06	49.50	53.00	49.68	50.06	1,097	49.756	-0.16%
2023-03-07	50.14	48.50	50.80	50.02	51.02	2,912	146,321	50.248	50.14	48.50	50.80	50.02	51.02	2,912	50.248	-2.53%
2023-03-06	51.44	51.42	52.72	51.40	51.54	3,770	193,948	51.445	51.44	51.42	52.72	51.40	51.54	3,770	51.445	-0.12%
2023-03-03	51.50	51.46	52.72	51.34	51.88	16,350	840,413	51.401	51.50	51.46	52.72	51.34	51.88	16,350	51.401	-0.31%
2023-03-02	51.66	50.50	52.72	51.64	52.20	6,126	317,876	51.890	51.66	50.50	52.72	51.64	52.20	6,126	51.890	0.16%
2023-03-01	51.58	51.40	-	49.96	51.58	19,150	974,298	50.877	51.58	51.40	-	49.96	51.58	19,150	50.877	3.91%
2023-02-28	49.64	48.50	-	49.64	49.74	3,200	158,868	49.646	49.64	48.50	-	49.64	49.74	3,200	49.646	0.77%
2023-02-27	49.26	49.10	-	49.00	49.46	6,100	299,943	49.171	49.26	49.10	-	49.00	49.46	6,100	49.171	-0.16%
2023-02-24	49.34	49.20	-	49.34	49.62	500	24,742	49.484	49.34	49.20	-	49.34	49.62	500	49.484	-0.24%
2023-02-23	49.46	49.00	49.70	49.32	49.84	8,450	418,856	49.569	49.46	49.00	49.70	49.32	49.84	8,450	49.569	-0.52%
2023-02-22	49.72	49.00	49.82	49.54	50.02	12,650	631,928	49.955	49.72	49.00	49.82	49.54	50.02	12,650	49.955	-0.56%
2023-02-21	50.00	49.70	-	49.76	50.30	1,800	90,027	50.015	50.00	49.70	-	49.76	50.30	1,800	50.015	-0.68%
2023-02-20	50.34	50.34	-	49.20	50.40	6,870	343,082	49.939	50.34	50.34	-	49.20	50.40	6,870	49.939	2.73%
2023-02-17	49.00	48.96	-	48.94	50.46	20,563	1,017,392	49.477	49.00	48.96	-	48.94	50.46	20,563	49.477	-3.66%
2023-02-16	50.86	50.46	-	50.70	52.04	30,350	1,566,117	51.602	50.86	50.46	-	50.70	52.04	30,350	51.602	-1.01%
2023-02-15	51.38	51.50	-	51.12	51.58	10,177	521,912	51.284	51.38	51.50	-	51.12	51.58	10,177	51.283	0.67%
2023-02-14	51.04	50.68	-	50.80	51.06	3,350	170,942	51.028	51.04	50.68	-	50.80	51.06	3,350	51.027	0.00%
2023-02-13	51.04	50.38	52.30	50.48	51.12	4,452	225,618	50.678	51.04	50.38	52.30	50.48	51.12	4,452	50.678	-0.16%
2023-02-10	51.12	47.50	51.20	50.92	51.96	13,135	678,078	51.624	51.12	47.50	51.20	50.92	51.96	13,135	51.624	-1.96%
2023-02-09	52.14	52.04	52.30	50.64	52.24	3,150	161,953	51.414	52.14	52.04	52.30	50.64	52.24	3,150	51.414	1.20%
2023-02-08	51.52	51.00	-	51.36	52.10	9,769	503,442	51.535	51.52	51.00	-	51.36	52.10	9,769	51.535	-1.11%
2023-02-07	52.10	51.80	52.20	51.50	52.20	5,681	294,393	51.821	52.10	51.80	52.20	51.50	52.20	5,681	51.821	1.60%
2023-02-06	51.28	51.00	-	51.14	52.20	18,669	963,559	51.613	51.28	51.00	-	51.14	52.20	18,669	51.613	-1.38%
2023-02-03	52.00	49.00	52.14	51.04	52.14	28,750	1,482,774	51.575	52.00	49.00	52.14	51.04	52.14	28,750	51.575	0.39%
2023-02-02	51.80	49.00	51.90	51.80	52.64	42,475	2,214,510	52.137	51.80	49.00	51.90	51.80	52.64	42,475	52.137	1.41%
2023-02-01	51.08	50.86	-	50.10	51.14	11,977	609,741	50.909	51.08	50.86	-	50.10	51.14	11,977	50.909	2.00%
2023-01-31	50.08	49.00	-	49.74	50.76	5,940	298,969	50.332	50.08	49.00	-	49.74	50.76	5,940	50.331	-1.22%
2023-01-30	50.70	50.54	52.60	50.56	51.70	39,728	2,045,422	51.486	50.70	50.54	52.60	50.56	51.70	39,728	51.486	-1.29%
2023-01-27	51.36	51.20	52.60	51.24	51.38	12,250	629,102	51.355	51.36	51.20	52.60	51.24	51.38	12,250	51.355	0.23%
2023-01-26	51.24	51.10	52.60	50.60	51.42	17,284	879,328	50.875	51.24	51.10	52.60	50.60	51.42	17,284	50.875	3.26%
2023-01-20	49.62	49.40	-	49.46	50.12	26,500	1,315,479	49.641	49.62	49.40	-	49.46	50.12	26,500	49.641	0.89%
2023-01-19	49.18	49.06	49.60	48.62	49.18	6,505	319,160	49.064	49.18	49.06	49.60	48.62	49.18	6,505	49.064	2.25%
2023-01-18	48.10	48.00	-	47.98	48.24	1,750	84,255	48.146	48.10	48.00	-	47.98	48.24	1,750	48.146	0.21%
2023-01-17	48.00	44.00	47.90	47.90	48.10	600	28,806	48.010	48.00	44.00	47.90	47.90	48.10	600	48.010	-0.08%
2023-01-16	48.04	-	-	48.00	48.46	22,229	1,072,544	48.250	48.04	-	-	48.00	48.46	22,229	48.250	1.78%
2023-01-13	47.20	44.00	47.90	46.64	47.18	5,265	246,532	46.825	47.20	44.00	47.90	46.64	47.18	5,265	46.825	0.85%
2023-01-12	46.80	44.00	47.90	46.48	47.12	20,835	971,719	46.639	46.80	44.00	47.90	46.48	47.12	20,835	46.639	0.95%
2023-01-11	46.36	44.00	47.90	46.18	46.92	8,348	388,345	46.520	46.36	44.00	47.90	46.18	46.92	8,348	46.520	-1.32%
2023-01-10	46.98	46.86	47.22	46.84	47.02	10,424	489,756	46.984	46.98	46.86	47.22	46.84	47.02	10,424	46.983	0.00%
2023-01-09	46.98	46.90	47.20	46.92	47.02	895	42,014	46.943	46.98	46.90	47.20	46.92	47.02	895	46.943	1.34%
2023-01-06	46.36	45.30	46.50	46.12	46.50	10,848	502,726	46.343	46.36	45.30	46.50	46.12	46.50	10,848	46.343	0.48%
2023-01-05	46.14	45.70	47.60	45.78	46.18	11,954	549,889	46.000	46.14	45.70	47.60	45.78	46.18	11,954	46.000	1.10%
2023-01-04	45.64	45.36	-	45.14	45.96	22,800	1,036,541	45.462	45.64	45.36	-	45.14	45.96	22,800	45.462	-0.74%
2023-01-03	45.98	44.34	-	44.34	46.04	17,512	800,986	45.739	45.98	44.34	-	44.34	46.04	17,512	45.739	3.70%
2022-12-30	44.34	43.00	44.80	44.22	44.74	2,352	104,953	44.623	44.34	43.00	44.80	44.22	44.74	2,352	44.623	-0.18%
2022-12-29	44.42	42.52	45.34	43.96	44.54	16,357	725,793	44.372	44.42	42.52	45.34	43.96	44.54	16,357	44.372	0.86%
2022-12-28	44.04	43.96	45.34	43.94	44.30	6,146	271,012	44.096	44.04	43.96	45.34	43.94	44.30	6,146	44.096	2.28%
2022-12-23	43.06	42.52	45.34	42.84	43.12	5,003	215,032	42.981	43.06	42.52	45.34	42.84	43.12	5,003	42.981	-0.37%
2022-12-22	43.22	43.00	43.50	43.18	43.80	3,257	141,115	43.327	43.22	43.00	43.50	43.18	43.80	3,257	43.327	-0.41%
2022-12-21	43.40	43.00	45.34	43.20	43.64	2,293	99,253	43.285	43.40	43.00	45.34	43.20	43.64	2,293	43.285	-0.46%
2022-12-20	43.60	43.00	45.34	43.38	43.74	1,610	69,949	43.447	43.60	43.00	45.34	43.38	43.74	1,610	43.447	-1.22%
2022-12-19	44.14	43.00	45.34	44.12	44.64	4,943	219,816	44.470	44.14	43.00	45.34	44.12	44.64	4,943	44.470	-0.90%
2022-12-16	44.54	43.00	45.34	44.52	44.94	18,203	816,182	44.838	44.54	43.00	45.34	44.52	44.94	18,203	44.838	-1.76%
2022-12-15	45.34	43.00	45.34	45.28	45.42	4,400	199,502	45.341	45.34	43.00	45.34	45.28	45.42	4,400	45.341	0.27%
2022-12-14	45.22	43.00	-	45.04	45.46	6,998	315,899	45.141	45.22	43.00	-	45.04	45.46	6,998	45.141	0.71%
2022-12-13	44.90	43.00	44.92	45.12	45.16	6,000	270,840	45.140	44.90	43.00	44.92	45.12	45.16	6,000	45.140	-1.97%
2022-12-12	45.80	44.50	47.28	45.36	45.90	2,450	111,849	45.653	45.80	44.50	47.28	45.36	45.90	2,450	45.653	-0.48%
2022-12-09	46.02	44.50	47.28	45.52	46.06	12,201	559,639	45.868	46.02	44.50	47.28	45.52	46.06	12,201	45.868	0.48%
2022-12-08	45.80	43.00	46.00	45.74	46.00	1,427	65,439	45.858	45.80	43.00	46.00	45.74	46.00	1,427	45.858	0.70%
2022-12-07	45.48	43.00	45.54	45.46	46.42	1,738	79,816	45.924	45.48	43.00	45.54	45.46	46.42	1,738	45.924	-1.39%
2022-12-06	46.12	43.00	46.40	46.10	46.50	3,348	154,919	46.272	46.12	43.00	46.40	46.10	46.50	3,348	46.272	0.04%
2022-12-05	46.10	46.10	46.24	45.88	46.16	14,200	654,045	46.060	46.10	46.10	46.24	45.88	46.16	14,200	46.060	2.04%
2022-12-02	45.18	40.92	-	45.18	45.36	2,200	99,536	45.244	45.18	40.92	-	45.18	45.36	2,200	45.244	0.09%
2022-12-01	45.14	40.92	-	45.18	45.44	11,900	539,977	45.376	45.14	40.92	-	45.18	45.44	11,900	45.376	1.67%
2022-11-30	44.40	40.92	-	43.66	44.42	30,646	1,346,705	43.944	44.40	40.92	-	43.66	44.42	30,646	43.944	0.54%
2022-11-29	44.16	43.00	-	43.12	44.16	37,027	1,604,213	43.326	44.16	43.00	-	43.12	44.16	37,027	43.325	2.60%
2022-11-28	43.04	42.62	-	42.64	43.12	10,179	435,378	42.772	43.04	42.62	-	42.64	43.12	10,179	42.772	-1.69%
2022-11-25	43.78	43.30	-	43.76	43.98	6,726	294,701	43.815	43.78	43.30	-	43.76	43.98	6,726	43.815	-1.53%
2022-11-24	44.46	41.68	-	44.40	44.48	3,697	164,276	44.435	44.46	41.68	-	44.40	44.48	3,697	44.435	-1.16%
2022-11-23	44.98	41.68	-	44.58	45.30	15,839	714,223	45.093	44.98	41.68	-	44.58	45.30	15,839	45.093	-0.49%
2022-11-22	45.20	45.12	-	45.02	45.88	50,600	2,302,599	45.506	45.20	45.12	-	45.02	45.88	50,600	45.506	-1.18%
2022-11-21	45.74	41.68	-	45.44	45.80	1,776	80,833	45.514	45.74	41.68	-	45.44	45.80	1,776	45.514	-0.65%
2022-11-18	46.04	41.68	47.00	46.00	46.64	6,616	304,552	46.033	46.04	41.68	47.00	46.00	46.64	6,616	46.033	-0.17%
2022-11-17	46.12	45.30	46.12	44.88	46.12	2,600	117,924	45.355	46.12	45.30	46.12	44.88	46.12	2,600	45.355	-0.09%
2022-11-16	46.16	45.50	-	45.98	46.90	17,031	785,474	46.120	46.16	45.50	-	45.98	46.90	17,031	46.120	-1.62%
2022-11-15	46.92	46.80	47.20	45.78	46.92	1,043	48,441	46.444	46.92	46.80	47.20	45.78	46.92	1,043	46.444	2.99%
2022-11-14	45.56	40.00	47.60	45.40	45.80	600	27,307	45.512	45.56	40.00	47.60	45.40	45.80	600	45.512	-0.57%
2022-11-11	45.82	43.70	47.20	45.00	45.70	8,941	406,612	45.477	45.82	43.70	47.20	45.00	45.70	8,941	45.477	4.56%
2022-11-10	43.82	40.00	43.82	43.70	44.24	16,599	727,697	43.840	43.82	40.00	43.82	43.70	44.24	16,599	43.840	-2.27%
2022-11-09	44.84	40.00	-	44.80	45.20	12,200	548,220	44.936	44.84	40.00	-	44.80	45.20	12,200	44.936	-1.06%
2022-11-08	45.32	-	-	45.20	45.44	14,641	662,390	45.242	45.32	-	-	45.20	45.44	14,641	45.242	-0.18%
2022-11-07	45.40	39.00	47.30	45.40	46.28	7,175	330,338	46.040	45.40	39.00	47.30	45.40	46.28	7,175	46.040	-0.61%
2022-11-04	45.68	45.14	-	44.30	45.94	28,750	1,311,511	45.618	45.68	45.14	-	44.30	45.94	28,750	45.618	3.35%
2022-11-03	44.20	39.00	-	44.44	44.90	3,250	144,545	44.475	44.20	39.00	-	44.44	44.90	3,250	44.475	-1.78%
2022-11-02	45.00	44.92	45.06	43.98	45.00	13,000	579,122	44.548	45.00	44.92	45.06	43.98	45.00	13,000	44.548	2.97%
2022-11-01	43.70	39.00	45.10	42.90	43.98	52,334	2,261,862	43.220	43.70	39.00	45.10	42.90	43.98	52,334	43.220	1.91%
2022-10-31	42.88	39.00	43.70	42.76	43.46	30,113	1,295,523	43.022	42.88	39.00	43.70	42.76	43.46	30,113	43.022	-0.42%
2022-10-28	43.06	-	-	42.88	44.20	18,567	810,544	43.655	43.06	-	-	42.88	44.20	18,567	43.655	-2.84%
2022-10-27	44.32	40.00	45.60	44.34	45.00	3,450	154,086	44.663	44.32	40.00	45.60	44.34	45.00	3,450	44.663	-0.40%
2022-10-26	44.50	40.00	44.90	43.18	44.56	48,270	2,116,961	43.857	44.50	40.00	44.90	43.18	44.56	48,270	43.857	3.49%
2022-10-25	43.00	40.00	45.10	42.42	43.22	37,215	1,599,763	42.987	43.00	40.00	45.10	42.42	43.22	37,215	42.987	-0.92%
2022-10-24	43.40	40.00	45.16	43.30	44.86	17,105	747,496	43.700	43.40	40.00	45.16	43.30	44.86	17,105	43.700	-1.27%
2022-10-21	43.96	43.50	45.10	43.36	44.02	28,050	1,229,271	43.824	43.96	43.50	45.10	43.36	44.02	28,050	43.824	0.83%
2022-10-20	43.60	40.00	43.66	43.18	44.32	19,583	864,460	44.143	43.60	40.00	43.66	43.18	44.32	19,583	44.143	-0.82%
2022-10-19	43.96	40.00	-	43.98	44.22	7,000	308,196	44.028	43.96	40.00	-	43.98	44.22	7,000	44.028	-1.43%
2022-10-18	44.60	43.88	45.80	44.38	44.80	20,800	927,813	44.606	44.60	43.88	45.80	44.38	44.80	20,800	44.606	-0.04%
2022-10-17	44.62	-	44.80	43.80	44.62	4,850	215,930	44.522	44.62	-	44.80	43.80	44.62	4,850	44.522	2.06%
2022-10-14	43.72	38.00	44.00	43.54	44.06	1,614	70,577	43.728	43.72	38.00	44.00	43.54	44.06	1,614	43.728	1.86%
2022-10-13	42.92	38.00	43.28	42.88	43.30	27,051	1,166,801	43.133	42.92	38.00	43.28	42.88	43.30	27,051	43.133	0.89%
2022-10-12	42.54	40.40	-	40.78	43.00	13,197	548,038	41.528	42.54	40.40	-	40.78	43.00	13,197	41.527	4.06%
2022-10-11	40.88	40.50	-	40.70	41.28	89,450	3,660,729	40.925	40.88	40.50	-	40.70	41.28	89,450	40.925	-0.54%
2022-10-10	41.10	40.76	42.00	41.24	42.00	2,553	106,314	41.643	41.10	40.76	42.00	41.24	42.00	2,553	41.643	-5.52%
2022-10-07	43.50	40.76	-	43.44	43.60	1,755	76,252	43.448	43.50	40.76	-	43.44	43.60	1,755	43.448	-1.98%
2022-10-06	44.38	40.76	-	44.38	44.54	131	5,813	44.374	44.38	40.76	-	44.38	44.54	131	44.374	-0.85%
2022-10-05	44.76	38.00	-	43.82	44.78	37,600	1,666,302	44.317	44.76	38.00	-	43.82	44.78	37,600	44.317	7.03%
2022-10-03	41.82	41.66	-	41.66	42.28	25,300	1,060,175	41.904	41.82	41.66	-	41.66	42.28	25,300	41.904	-1.83%
2022-09-30	42.60	42.20	-	42.58	43.06	11,671	498,774	42.736	42.60	42.20	-	42.58	43.06	11,671	42.736	-0.42%
2022-09-29	42.78	42.56	-	42.80	43.02	4,300	184,393	42.882	42.78	42.56	-	42.80	43.02	4,300	42.882	1.42%
2022-09-28	42.18	42.06	42.72	42.06	43.14	4,750	201,684	42.460	42.18	42.06	42.72	42.06	43.14	4,750	42.460	-3.70%
2022-09-27	43.80	42.00	-	43.10	43.88	13,020	565,452	43.430	43.80	42.00	-	43.10	43.88	13,020	43.429	1.15%
2022-09-26	43.30	42.00	43.74	43.12	43.88	33,875	1,473,006	43.484	43.30	42.00	43.74	43.12	43.88	33,875	43.484	-0.78%
2022-09-23	43.64	42.00	43.80	43.90	44.30	3,400	150,072	44.139	43.64	42.00	43.80	43.90	44.30	3,400	44.139	-2.33%
2022-09-22	44.68	44.62	-	44.64	45.06	5,578	250,862	44.974	44.68	44.62	-	44.64	45.06	5,578	44.973	-0.76%
2022-09-21	45.02	-	-	45.02	45.46	6,243	283,666	45.437	45.02	-	-	45.02	45.46	6,243	45.437	-1.49%
2022-09-20	45.70	43.80	-	45.50	45.80	38,750	1,770,187	45.682	45.70	43.80	-	45.50	45.80	38,750	45.682	1.15%
2022-09-19	45.18	43.80	45.30	45.00	45.96	10,808	492,784	45.594	45.18	43.80	45.30	45.00	45.96	10,808	45.594	-0.22%
2022-09-16	45.28	45.18	-	45.28	46.00	12,464	570,236	45.751	45.28	45.18	-	45.28	46.00	12,464	45.751	-1.22%
2022-09-15	45.84	45.18	-	45.50	47.30	6,573	310,098	47.178	45.84	45.18	-	45.50	47.30	6,573	47.178	-2.80%
2022-09-14	47.16	45.18	47.80	46.90	47.10	11,750	551,706	46.954	47.16	45.18	47.80	46.90	47.10	11,750	46.954	-2.04%
2022-09-13	48.14	45.18	48.24	47.96	48.14	3,100	148,694	47.966	48.14	45.18	48.24	47.96	48.14	3,100	47.966	0.63%
2022-09-09	47.84	47.38	-	47.62	47.82	13,500	643,170	47.642	47.84	47.38	-	47.62	47.82	13,500	47.642	1.61%
2022-09-08	47.08	45.18	47.40	47.08	47.68	10,017	473,437	47.263	47.08	45.18	47.40	47.08	47.68	10,017	47.263	-2.08%
2022-09-07	48.08	45.18	-	47.76	48.48	1,073	51,615	48.103	48.08	45.18	-	47.76	48.48	1,073	48.103	1.09%
2022-09-06	47.56	45.18	-	47.06	47.68	4,807	228,634	47.563	47.56	45.18	-	47.06	47.68	4,807	47.563	0.98%
2022-09-05	47.10	45.18	-	47.04	47.10	1,297	60,999	47.031	47.10	45.18	-	47.04	47.10	1,297	47.031	-0.84%
2022-09-02	47.50	46.00	-	47.50	47.84	3,050	145,895	47.834	47.50	46.00	-	47.50	47.84	3,050	47.834	0.00%
2022-09-01	47.50	46.00	47.62	47.46	48.14	950	45,403	47.793	47.50	46.00	47.62	47.46	48.14	950	47.793	-1.08%
2022-08-31	48.02	46.00	-	47.74	48.82	86,386	4,136,413	47.883	48.02	46.00	-	47.74	48.82	86,386	47.883	-2.04%
2022-08-30	49.02	45.18	-	48.70	48.92	1,900	92,718	48.799	49.02	45.18	-	48.70	48.92	1,900	48.799	0.91%
2022-08-29	48.58	45.18	-	48.30	48.40	900	43,510	48.344	48.58	45.18	-	48.30	48.40	900	48.344	-1.34%
2022-08-26	49.24	45.18	-	-	-	0	0	-	49.24	45.18	-	-	-	0	-	-0.24%
2022-08-25	49.36	-	49.66	48.60	49.58	3,351	164,947	49.223	49.36	-	49.66	48.60	49.58	3,351	49.223	-0.56%
2022-08-24	49.64	45.18	49.90	49.50	51.50	32,083	1,611,774	50.238	49.64	45.18	49.90	49.50	51.50	32,083	50.238	-3.57%
2022-08-23	51.48	46.00	-	51.26	51.40	12,100	621,570	51.369	51.48	46.00	-	51.26	51.40	12,100	51.369	0.39%
2022-08-22	51.28	46.00	-	50.98	51.42	8,300	424,598	51.156	51.28	46.00	-	50.98	51.42	8,300	51.156	0.20%
2022-08-19	51.18	46.00	51.80	51.12	52.38	9,668	501,125	51.833	51.18	46.00	51.80	51.12	52.38	9,668	51.833	-3.14%
2022-08-18	52.84	46.00	-	52.60	52.94	11,734	619,360	52.783	52.84	46.00	-	52.60	52.94	11,734	52.783	0.46%
2022-08-17	52.60	46.00	52.64	52.12	52.64	4,250	222,182	52.278	52.60	46.00	52.64	52.12	52.64	4,250	52.278	1.27%
2022-08-16	51.94	46.00	-	51.88	52.68	2,305	120,641	52.339	51.94	46.00	-	51.88	52.68	2,305	52.339	-0.12%
2022-08-15	52.00	45.18	-	52.00	52.08	2,150	111,876	52.035	52.00	45.18	-	52.00	52.08	2,150	52.035	-1.52%
2022-08-12	52.80	52.00	53.60	52.90	53.34	12,900	685,332	53.127	52.80	52.00	53.60	52.90	53.34	12,900	53.127	-1.42%
2022-08-11	53.56	52.00	54.70	53.38	53.76	6,977	374,267	53.643	53.56	52.00	54.70	53.38	53.76	6,977	53.643	0.64%
2022-08-10	53.22	52.00	-	53.14	53.46	2,874	153,147	53.287	53.22	52.00	-	53.14	53.46	2,874	53.287	-0.89%
2022-08-09	53.70	52.00	54.90	53.64	53.78	4,802	258,042	53.736	53.70	52.00	54.90	53.64	53.78	4,802	53.736	-0.33%
2022-08-08	53.88	52.00	54.00	53.54	53.74	6,647	356,825	53.682	53.88	52.00	54.00	53.54	53.74	6,647	53.682	0.41%
2022-08-05	53.66	52.00	54.80	52.92	53.70	5,989	317,655	53.040	53.66	52.00	54.80	52.92	53.70	5,989	53.040	2.48%
2022-08-04	52.36	48.80	-	52.00	52.84	1,150	60,210	52.357	52.36	48.80	-	52.00	52.84	1,150	52.357	0.00%
2022-08-03	52.36	45.18	-	52.30	53.72	4,380	231,144	52.773	52.36	45.18	-	52.30	53.72	4,380	52.773	0.77%
2022-08-02	51.96	51.96	-	51.18	52.56	2,015	104,029	51.627	51.96	51.96	-	51.18	52.56	2,015	51.627	-2.33%
2022-08-01	53.20	53.04	53.46	53.04	53.30	8,200	435,432	53.102	53.20	53.04	53.46	53.04	53.30	8,200	53.101	1.41%
2022-07-29	52.46	45.18	53.20	52.38	52.80	15,450	811,603	52.531	52.46	45.18	53.20	52.38	52.80	15,450	52.531	-0.61%
2022-07-28	52.78	52.00	52.98	52.50	52.98	19,250	1,016,540	52.807	52.78	52.00	52.98	52.50	52.98	19,250	52.807	1.93%
2022-07-27	51.78	46.00	-	51.26	51.78	1,250	64,547	51.638	51.78	46.00	-	51.26	51.78	1,250	51.638	1.53%
2022-07-26	51.00	46.00	-	50.78	50.98	3,900	198,672	50.942	51.00	46.00	-	50.78	50.98	3,900	50.942	0.47%
2022-07-25	50.76	46.00	-	50.58	50.92	875	44,458	50.809	50.76	46.00	-	50.58	50.92	875	50.809	-0.94%
2022-07-22	51.24	46.00	-	50.94	51.88	3,468	177,890	51.295	51.24	46.00	-	50.94	51.88	3,468	51.295	-0.58%
2022-07-21	51.54	45.18	-	51.54	51.98	1,950	100,897	51.742	51.54	45.18	-	51.54	51.98	1,950	51.742	0.31%
2022-07-20	51.38	45.18	52.00	51.38	51.70	1,832	94,512	51.590	51.38	45.18	52.00	51.38	51.70	1,832	51.590	1.02%
2022-07-19	50.86	45.18	-	50.60	50.96	11,537	585,601	50.759	50.86	45.18	-	50.60	50.96	11,537	50.759	0.20%
2022-07-18	50.76	49.58	50.80	49.58	50.80	1,450	72,520	50.014	50.76	49.58	50.80	49.58	50.80	1,450	50.014	2.92%
2022-07-15	49.32	49.00	-	49.32	49.94	14,154	701,303	49.548	49.32	49.00	-	49.32	49.94	14,154	49.548	-1.79%
2022-07-14	50.22	50.22	-	49.58	50.54	1,751	87,772	50.127	50.22	50.22	-	49.58	50.54	1,751	50.127	1.05%
2022-07-13	49.70	45.18	-	49.54	49.90	2,139	106,467	49.774	49.70	45.18	-	49.54	49.90	2,139	49.774	0.49%
2022-07-12	49.46	45.18	49.94	49.46	50.40	18,754	935,319	49.873	49.46	45.18	49.94	49.46	50.40	18,754	49.873	-1.87%
2022-07-11	50.40	45.18	-	50.20	51.50	3,733	188,595	50.521	50.40	45.18	-	50.20	51.50	3,733	50.521	-2.55%
2022-07-08	51.72	51.50	51.72	51.88	52.22	12,065	629,386	52.166	51.72	51.50	51.72	51.88	52.22	12,065	52.166	-0.31%
2022-07-07	51.88	51.76	-	51.20	51.88	4,852	250,741	51.678	51.88	51.76	-	51.20	51.88	4,852	51.678	0.08%
2022-07-06	51.84	45.18	-	51.80	52.02	6,822	354,547	51.971	51.84	45.18	-	51.80	52.02	6,822	51.971	-0.65%
2022-07-05	52.18	52.12	-	52.18	52.18	600	31,308	52.180	52.18	52.12	-	52.18	52.18	600	52.180	-0.31%
2022-07-04	52.34	51.52	-	51.70	52.48	2,365	122,549	51.818	52.34	51.52	-	51.70	52.48	2,365	51.818	-0.19%
2022-06-30	52.44	47.80	-	52.34	52.80	14,050	739,068	52.603	52.44	47.80	-	52.34	52.80	14,050	52.603	0.15%
2022-06-29	52.36	47.80	54.00	52.20	53.92	11,627	612,996	52.722	52.36	47.80	54.00	52.20	53.92	11,627	52.722	-3.39%
2022-06-28	54.20	53.20	-	52.66	54.38	11,950	644,595	53.941	54.20	53.20	-	52.66	54.38	11,950	53.941	1.50%
2022-06-27	53.40	52.84	-	53.26	53.88	12,327	656,734	53.276	53.40	52.84	-	53.26	53.88	12,327	53.276	0.64%
2022-06-24	53.06	52.50	-	52.34	53.08	19,538	1,034,086	52.927	53.06	52.50	-	52.34	53.08	19,538	52.927	2.35%
2022-06-23	51.84	51.84	-	50.08	51.78	1,878	95,064	50.620	51.84	51.84	-	50.08	51.78	1,878	50.620	4.22%
2022-06-22	49.74	45.18	49.90	49.74	50.94	663	33,317	50.252	49.74	45.18	49.90	49.74	50.94	663	50.252	-2.97%
2022-06-21	51.26	45.18	-	50.68	51.34	18,900	963,493	50.979	51.26	45.18	-	50.68	51.34	18,900	50.978	0.55%
2022-06-20	50.98	50.40	-	50.48	51.18	3,249	165,015	50.790	50.98	50.40	-	50.48	51.18	3,249	50.789	1.31%
2022-06-17	50.32	48.00	50.50	49.60	50.38	1,030	51,662	50.157	50.32	48.00	50.50	49.60	50.38	1,030	50.157	1.53%
2022-06-16	49.56	48.00	-	49.56	50.38	4,179	208,747	49.951	49.56	48.00	-	49.56	50.38	4,179	49.951	-0.32%
2022-06-15	49.72	49.70	-	49.60	50.50	1,857	92,455	49.787	49.72	49.70	-	49.60	50.50	1,857	49.787	1.55%
2022-06-14	48.96	48.12	-	47.40	49.10	2,293	109,424	47.721	48.96	48.12	-	47.40	49.10	2,293	47.721	-1.05%
2022-06-13	49.48	48.18	-	48.86	49.40	5,350	263,676	49.285	49.48	48.18	-	48.86	49.40	5,350	49.285	-0.80%
2022-06-10	49.88	49.48	50.04	48.84	49.92	5,694	278,665	48.940	49.88	49.48	50.04	48.84	49.92	5,694	48.940	0.73%
2022-06-09	49.52	49.00	-	49.20	50.00	4,374	217,795	49.793	49.52	49.00	-	49.20	50.00	4,374	49.793	-2.71%
2022-06-08	50.90	50.76	52.10	50.30	51.60	1,116	56,818	50.912	50.90	50.76	52.10	50.30	51.60	1,116	50.912	-0.04%
2022-06-07	50.92	50.90	52.10	50.70	51.42	1,740	88,948	51.120	50.92	50.90	52.10	50.70	51.42	1,740	51.120	-1.13%
2022-06-06	51.50	51.50	-	50.10	51.20	3,200	160,522	50.163	51.50	51.50	-	50.10	51.20	3,200	50.163	3.66%
2022-06-02	49.68	49.00	49.74	48.68	49.74	3,324	164,916	49.614	49.68	49.00	49.74	48.68	49.74	3,324	49.614	2.05%
2022-06-01	48.68	-	-	48.68	49.00	18,800	917,208	48.788	48.68	-	-	48.68	49.00	18,800	48.788	-0.29%
2022-05-31	48.82	-	-	47.46	48.90	2,166	104,075	48.049	48.82	-	-	47.46	48.90	2,166	48.049	2.18%
2022-05-30	47.78	47.46	-	46.96	47.70	4,647	219,379	47.209	47.78	47.46	-	46.96	47.70	4,647	47.209	2.84%
2022-05-27	46.46	46.18	47.70	46.36	47.26	5,688	266,489	46.851	46.46	46.18	47.70	46.36	47.26	5,688	46.851	0.96%
2022-05-26	46.02	-	49.00	45.80	46.40	10,081	462,540	45.882	46.02	-	49.00	45.80	46.40	10,081	45.882	0.00%
2022-05-25	46.02	-	49.00	45.82	46.20	28,569	1,316,407	46.078	46.02	-	49.00	45.82	46.20	28,569	46.078	0.09%
2022-05-24	45.98	-	46.96	45.88	47.82	54,259	2,507,710	46.217	45.98	-	46.96	45.88	47.82	54,259	46.217	-3.28%
2022-05-23	47.54	-	47.64	47.30	47.76	2,280	108,077	47.402	47.54	-	47.64	47.30	47.76	2,280	47.402	0.21%
2022-05-20	47.44	-	47.72	46.58	47.50	6,039	285,314	47.245	47.44	-	47.72	46.58	47.50	6,039	47.245	2.68%
2022-05-19	46.20	-	49.00	46.16	46.26	8,952	413,667	46.210	46.20	-	49.00	46.16	46.26	8,952	46.209	-0.04%
2022-05-18	46.22	45.70	49.00	45.96	46.40	2,490	114,876	46.135	46.22	45.70	49.00	45.96	46.40	2,490	46.135	1.32%
2022-05-17	45.62	42.00	-	45.20	45.54	2,421	109,879	45.386	45.62	42.00	-	45.20	45.54	2,421	45.386	2.33%
2022-05-16	44.58	44.50	44.62	44.58	44.88	14,392	643,634	44.722	44.58	44.50	44.62	44.58	44.88	14,392	44.722	-0.22%
2022-05-13	44.68	41.00	-	44.46	44.96	3,058	136,514	44.642	44.68	41.00	-	44.46	44.96	3,058	44.642	-0.27%
2022-05-12	44.80	44.60	44.86	44.62	45.08	8,000	359,781	44.973	44.80	44.60	44.86	44.62	45.08	8,000	44.973	-1.58%
2022-05-11	45.52	39.00	-	45.18	45.88	194	8,835	45.541	45.52	39.00	-	45.18	45.88	194	45.541	3.27%
2022-05-10	44.08	41.00	-	43.64	44.48	33,730	1,490,027	44.175	44.08	41.00	-	43.64	44.48	33,730	44.175	-0.09%
2022-05-06	44.12	44.00	-	44.08	44.60	14,407	637,172	44.227	44.12	44.00	-	44.08	44.60	14,407	44.227	-3.46%
2022-05-05	45.70	41.00	-	45.70	46.06	4,650	213,679	45.953	45.70	41.00	-	45.70	46.06	4,650	45.952	0.66%
2022-05-04	45.40	41.00	45.66	45.40	45.70	6,750	308,284	45.672	45.40	41.00	45.66	45.40	45.70	6,750	45.672	-2.41%
2022-05-03	46.52	40.20	-	45.22	47.00	13,836	628,412	45.419	46.52	40.20	-	45.22	47.00	13,836	45.419	0.87%
2022-04-29	46.12	44.98	47.20	43.40	46.04	16,300	734,943	45.089	46.12	44.98	47.20	43.40	46.04	16,300	45.089	7.21%
2022-04-28	43.02	42.98	44.00	42.74	43.70	10,750	461,039	42.887	43.02	42.98	44.00	42.74	43.70	10,750	42.887	-0.37%
2022-04-27	43.18	41.02	43.30	40.20	43.30	10,640	457,824	43.029	43.18	41.02	43.30	40.20	43.30	10,640	43.029	5.52%
2022-04-26	40.92	40.86	-	40.90	42.44	19,722	819,790	41.567	40.92	40.86	-	40.90	42.44	19,722	41.567	-1.25%
2022-04-25	41.44	41.24	42.10	41.44	43.60	13,150	560,407	42.617	41.44	41.24	42.10	41.44	43.60	13,150	42.617	-7.46%
2022-04-22	44.78	44.82	-	44.68	45.12	9,202	412,962	44.877	44.78	44.82	-	44.68	45.12	9,202	44.877	-1.97%
2022-04-21	45.68	45.30	-	45.68	46.80	6,800	313,564	46.112	45.68	45.30	-	45.68	46.80	6,800	46.112	-3.10%
2022-04-20	47.14	47.00	-	47.14	48.08	15,330	727,083	47.429	47.14	47.00	-	47.14	48.08	15,330	47.429	-1.63%
2022-04-19	47.92	47.00	-	47.88	48.44	705	33,873	48.047	47.92	47.00	-	47.88	48.44	705	48.047	-1.07%
2022-04-14	48.44	48.00	48.66	47.88	48.74	13,400	648,945	48.429	48.44	48.00	48.66	47.88	48.74	13,400	48.429	1.98%
2022-04-13	47.50	46.96	-	47.40	47.98	557	26,596	47.749	47.50	46.96	-	47.40	47.98	557	47.749	-0.96%
2022-04-12	47.96	47.50	-	46.80	48.12	13,776	652,479	47.364	47.96	47.50	-	46.80	48.12	13,776	47.363	1.44%
2022-04-11	47.28	47.00	48.56	47.28	49.00	19,600	942,065	48.065	47.28	47.00	48.56	47.28	49.00	19,600	48.065	-5.67%
2022-04-08	50.12	49.80	-	49.78	50.30	2,599	130,197	50.095	50.12	49.80	-	49.78	50.30	2,599	50.095	-0.79%
2022-04-07	50.52	50.46	52.06	50.46	51.02	15,624	791,149	50.637	50.52	50.46	52.06	50.46	51.02	15,624	50.637	-1.86%
2022-04-06	51.48	51.48	52.06	51.48	52.14	18,239	946,134	51.874	51.48	51.48	52.06	51.48	52.14	18,239	51.874	-1.19%
2022-04-04	52.10	52.10	-	52.06	53.22	3,462	180,661	52.184	52.10	52.10	-	52.06	53.22	3,462	52.184	0.46%
2022-04-01	51.86	51.64	-	51.36	51.96	6,323	326,325	51.609	51.86	51.64	-	51.36	51.96	6,323	51.609	-0.92%
2022-03-31	52.34	51.00	-	52.28	52.34	2,200	115,088	52.313	52.34	51.00	-	52.28	52.34	2,200	52.313	-0.30%
2022-03-30	52.50	52.00	-	52.00	52.00	423	21,998	52.005	52.50	52.00	-	52.00	52.00	423	52.005	3.02%
2022-03-29	50.96	50.86	-	50.92	51.70	1,193	61,211	51.309	50.96	50.86	-	50.92	51.70	1,193	51.308	-0.89%
2022-03-28	51.42	50.76	-	50.82	51.56	31,888	1,635,164	51.278	51.42	50.76	-	50.82	51.56	31,888	51.278	-1.53%
2022-03-25	52.22	52.06	-	52.14	53.64	21,100	1,117,995	52.986	52.22	52.06	-	52.14	53.64	21,100	52.986	-2.61%
2022-03-24	53.62	52.66	54.44	53.54	53.84	12,100	649,285	53.660	53.62	52.66	54.44	53.54	53.84	12,100	53.660	-1.51%
2022-03-23	54.44	48.40	54.66	54.16	54.44	12,102	657,982	54.370	54.44	48.40	54.66	54.16	54.44	12,102	54.370	1.53%
2022-03-22	53.62	53.00	-	53.36	53.66	3,614	193,813	53.628	53.62	53.00	-	53.36	53.66	3,614	53.628	0.04%
2022-03-21	53.60	53.00	-	53.22	53.96	18,696	1,000,808	53.531	53.60	53.00	-	53.22	53.96	18,696	53.531	0.53%
2022-03-18	53.32	48.40	-	52.86	53.66	21,444	1,141,365	53.225	53.32	48.40	-	52.86	53.66	21,444	53.225	-1.11%
2022-03-17	53.92	53.60	-	53.56	54.52	15,299	826,897	54.049	53.92	53.60	-	53.56	54.52	15,299	54.049	3.69%
2022-03-16	52.00	51.40	52.00	49.48	52.38	64,690	3,244,864	50.160	52.00	51.40	52.00	49.48	52.38	64,690	50.160	5.31%
2022-03-15	49.38	49.24	49.80	49.20	52.14	39,363	1,978,333	50.259	49.38	49.24	49.80	49.20	52.14	39,363	50.259	-4.52%
2022-03-14	51.72	50.00	53.00	51.70	53.44	28,264	1,472,587	52.101	51.72	50.00	53.00	51.70	53.44	28,264	52.101	-5.07%
2022-03-11	54.48	52.00	58.00	53.00	54.50	17,859	963,883	53.972	54.48	52.00	58.00	53.00	54.50	17,859	53.972	0.00%
2022-03-10	54.48	53.40	58.00	54.38	54.82	7,188	391,387	54.450	54.48	53.40	58.00	54.38	54.82	7,188	54.450	1.95%
2022-03-09	53.44	51.00	53.80	51.44	54.12	68,818	3,640,214	52.896	53.44	51.00	53.80	51.44	54.12	68,818	52.896	0.45%
2022-03-08	53.20	53.00	53.76	53.20	54.68	45,900	2,470,787	53.830	53.20	53.00	53.76	53.20	54.68	45,900	53.830	-2.13%
2022-03-07	54.36	54.20	61.40	54.32	56.36	33,050	1,819,675	55.058	54.36	54.20	61.40	54.32	56.36	33,050	55.058	-4.53%
2022-03-04	56.94	56.94	61.40	56.84	58.00	12,880	736,002	57.143	56.94	56.94	61.40	56.84	58.00	12,880	57.143	-2.33%
2022-03-03	58.30	58.00	61.40	56.36	59.18	27,019	1,592,553	58.942	58.30	58.00	61.40	56.36	59.18	27,019	58.942	-1.72%
2022-03-02	59.32	56.36	59.40	59.32	59.72	21,523	1,278,015	59.379	59.32	56.36	59.40	59.32	59.72	21,523	59.379	-0.87%
2022-03-01	59.84	56.36	61.40	59.84	60.08	3,050	183,013	60.004	59.84	56.36	61.40	59.84	60.08	3,050	60.004	-0.17%
2022-02-28	59.94	59.56	61.40	59.30	59.92	3,546	210,585	59.387	59.94	59.56	61.40	59.30	59.92	3,546	59.387	0.60%
2022-02-25	59.58	59.58	61.40	59.22	59.90	7,146	425,326	59.520	59.58	59.58	61.40	59.22	59.90	7,146	59.519	1.46%
2022-02-24	58.72	58.66	61.40	58.14	60.08	36,366	2,140,918	58.871	58.72	58.66	61.40	58.14	60.08	36,366	58.871	-2.81%
2022-02-23	60.42	60.38	61.20	59.02	60.50	3,428	205,556	59.964	60.42	60.38	61.20	59.02	60.50	3,428	59.964	3.57%
2022-02-22	58.34	58.02	61.20	58.24	58.34	3,700	215,756	58.312	58.34	58.02	61.20	58.24	58.34	3,700	58.312	-1.52%
2022-02-21	59.24	59.20	59.60	59.20	59.36	1,110	65,793	59.273	59.24	59.20	59.60	59.20	59.36	1,110	59.273	-0.60%
2022-02-18	59.60	58.60	61.20	59.40	59.60	2,527	150,282	59.471	59.60	58.60	61.20	59.40	59.60	2,527	59.471	0.00%
2022-02-17	59.60	56.00	59.84	59.00	59.76	8,861	527,731	59.557	59.60	56.00	59.84	59.00	59.76	8,861	59.557	0.91%
2022-02-16	59.06	59.00	59.18	59.00	59.20	2,950	174,188	59.047	59.06	59.00	59.18	59.00	59.20	2,950	59.047	0.85%
2022-02-15	58.56	58.12	61.40	57.38	58.56	6,639	386,702	58.247	58.56	58.12	61.40	57.38	58.56	6,639	58.247	2.34%
2022-02-14	57.22	57.22	57.64	56.40	57.64	15,212	867,837	57.050	57.22	57.22	57.64	56.40	57.64	15,212	57.050	-0.93%
2022-02-11	57.76	57.64	62.34	57.64	58.28	8,809	510,582	57.961	57.76	57.64	62.34	57.64	58.28	8,809	57.961	-1.06%
2022-02-10	58.38	58.04	62.34	58.04	59.58	6,097	355,742	58.347	58.38	58.04	62.34	58.04	59.58	6,097	58.347	-1.08%
2022-02-09	59.02	59.02	62.34	58.04	59.02	5,327	312,762	58.713	59.02	59.02	62.34	58.04	59.02	5,327	58.713	0.75%
2022-02-08	58.58	57.86	59.00	57.86	58.80	17,800	1,038,044	58.317	58.58	57.86	59.00	57.86	58.80	17,800	58.317	-1.38%
2022-02-07	59.40	59.36	59.40	59.28	59.84	5,166	308,017	59.624	59.40	59.36	59.40	59.28	59.84	5,166	59.624	-0.64%
2022-02-04	59.78	58.00	59.88	59.50	59.94	10,820	647,706	59.862	59.78	58.00	59.88	59.50	59.94	10,820	59.862	1.36%
2022-01-31	58.98	58.90	59.50	58.90	58.98	750	44,191	58.921	58.98	58.90	59.50	58.90	58.98	750	58.921	0.58%
2022-01-28	58.64	58.52	58.64	58.56	59.62	13,418	788,679	58.778	58.64	58.52	58.64	58.56	59.62	13,418	58.778	-1.38%
2022-01-27	59.46	59.34	60.10	59.50	60.82	10,850	649,151	59.830	59.46	59.34	60.10	59.50	60.82	10,850	59.830	-3.79%
2022-01-26	61.80	60.82	63.50	61.40	61.92	4,059	250,065	61.608	61.80	60.82	63.50	61.40	61.92	4,059	61.608	1.34%
2022-01-25	60.98	60.94	63.20	60.84	62.64	11,610	716,205	61.689	60.98	60.94	63.20	60.84	62.64	11,610	61.689	-3.51%
2022-01-24	63.20	62.74	63.50	62.88	63.50	14,881	939,666	63.145	63.20	62.74	63.50	62.88	63.50	14,881	63.145	-0.25%
2022-01-21	63.36	63.24	63.60	63.30	65.26	14,635	930,555	63.584	63.36	63.24	63.60	63.30	65.26	14,635	63.584	-1.15%
2022-01-20	64.10	63.88	65.30	63.98	64.34	3,559	228,295	64.146	64.10	63.88	65.30	63.98	64.34	3,559	64.146	0.56%
2022-01-19	63.74	63.30	63.74	63.46	64.50	1,913	122,710	64.145	63.74	63.30	63.74	63.46	64.50	1,913	64.145	-1.15%
2022-01-18	64.48	64.08	64.48	64.08	64.92	4,267	275,231	64.502	64.48	64.08	64.48	64.08	64.92	4,267	64.502	1.86%
2022-01-17	63.30	63.12	66.00	62.50	63.32	1,100	69,248	62.953	63.30	63.12	66.00	62.50	63.32	1,100	62.953	1.44%
2022-01-14	62.40	62.40	66.00	62.30	62.60	2,260	141,271	62.509	62.40	62.40	66.00	62.30	62.60	2,260	62.509	-0.32%
2022-01-13	62.60	62.40	62.60	62.34	63.54	22,326	1,405,226	62.941	62.60	62.40	62.60	62.34	63.54	22,326	62.941	-1.48%
2022-01-12	63.54	63.50	66.00	63.14	63.68	5,848	370,868	63.418	63.54	63.50	66.00	63.14	63.68	5,848	63.418	1.18%
2022-01-11	62.80	62.66	62.92	62.50	63.52	5,917	373,033	63.044	62.80	62.66	62.92	62.50	63.52	5,917	63.044	-1.20%
2022-01-10	63.56	63.50	63.64	62.48	63.66	5,689	361,467	63.538	63.56	63.50	63.64	62.48	63.66	5,689	63.538	0.95%
2022-01-07	62.96	62.60	66.00	62.96	63.74	10,349	654,913	63.283	62.96	62.60	66.00	62.96	63.74	10,349	63.283	-0.82%
2022-01-06	63.48	63.20	64.46	63.20	64.18	30,229	1,919,769	63.508	63.48	63.20	64.46	63.20	64.18	30,229	63.508	-1.52%
2022-01-05	64.46	64.32	68.80	64.38	65.70	3,729	241,567	64.781	64.46	64.32	68.80	64.38	65.70	3,729	64.781	-2.13%
2022-01-04	65.86	65.50	68.80	65.70	66.94	4,047	267,238	66.034	65.86	65.50	68.80	65.70	66.94	4,047	66.034	-1.41%
2022-01-03	66.80	66.56	66.94	66.60	66.92	19,400	1,294,514	66.728	66.80	66.56	66.94	66.60	66.92	19,400	66.728	0.12%
2021-12-31	66.72	66.42	68.80	66.34	66.72	700	46,625	66.607	66.72	66.42	68.80	66.34	66.72	700	66.607	0.57%
2021-12-30	66.34	66.20	68.80	66.00	66.52	13,155	872,290	66.309	66.34	66.20	68.80	66.00	66.52	13,155	66.309	-0.18%
2021-12-29	66.46	66.46	68.80	66.10	66.70	26,000	1,727,682	66.449	66.46	66.46	68.80	66.10	66.70	26,000	66.449	-0.03%
2021-12-28	66.48	66.46	68.80	65.46	66.54	23,159	1,535,738	66.313	66.48	66.46	68.80	65.46	66.54	23,159	66.313	-0.03%
2021-12-24	66.50	66.18	66.66	66.10	66.88	1,468	97,725	66.570	66.50	66.18	66.66	66.10	66.88	1,468	66.570	-0.12%
2021-12-23	66.58	66.58	66.60	66.20	66.80	45,118	3,006,327	66.633	66.58	66.58	66.60	66.20	66.80	45,118	66.633	1.43%
2021-12-22	65.64	65.52	68.80	65.56	65.98	19,330	1,271,157	65.761	65.64	65.52	68.80	65.56	65.98	19,330	65.761	0.15%
2021-12-21	65.54	65.20	66.40	65.04	65.82	14,635	960,029	65.598	65.54	65.20	66.40	65.04	65.82	14,635	65.598	0.96%
2021-12-20	64.92	64.00	65.74	64.88	66.50	22,807	1,502,947	65.899	64.92	64.00	65.74	64.88	66.50	22,807	65.898	-2.11%
2021-12-17	66.32	66.00	67.00	66.32	67.30	12,833	855,237	66.644	66.32	66.00	67.00	66.32	67.30	12,833	66.644	-2.50%
2021-12-16	68.02	68.02	68.80	67.50	68.14	6,006	407,686	67.880	68.02	68.02	68.80	67.50	68.14	6,006	67.880	0.89%
2021-12-15	67.42	67.48	67.78	67.42	68.46	48,928	3,317,800	67.810	67.42	67.48	67.78	67.42	68.46	48,928	67.810	-1.09%
2021-12-14	68.16	66.00	68.50	68.00	68.50	20,082	1,371,354	68.288	68.16	66.00	68.50	68.00	68.50	20,082	68.288	0.68%
2021-12-13	67.70	67.70	68.10	67.20	68.74	61,642	4,199,713	68.131	67.70	67.70	68.10	67.20	68.74	61,642	68.131	0.74%
2021-12-10	67.20	67.18	68.58	67.18	68.06	10,390	699,643	67.338	67.20	67.18	68.58	67.18	68.06	10,390	67.338	-1.26%
2021-12-09	68.06	68.00	68.12	67.10	68.34	59,851	4,046,229	67.605	68.06	68.00	68.12	67.10	68.34	59,851	67.605	2.59%
2021-12-08	66.34	65.76	66.44	65.60	66.40	13,566	898,015	66.196	66.34	65.76	66.44	65.60	66.40	13,566	66.196	2.85%
2021-12-07	64.50	64.48	65.50	64.18	65.10	21,862	1,409,480	64.472	64.50	64.48	65.50	64.18	65.10	21,862	64.472	0.25%
2021-12-06	64.34	64.34	65.10	64.34	65.50	15,102	983,892	65.150	64.34	64.34	65.10	64.34	65.50	15,102	65.150	-1.74%
2021-12-03	65.48	65.48	65.58	65.02	65.56	10,019	655,689	65.445	65.48	65.48	65.58	65.02	65.56	10,019	65.445	0.34%
2021-12-02	65.26	65.00	66.00	65.12	65.88	32,711	2,136,280	65.308	65.26	65.00	66.00	65.12	65.88	32,711	65.308	-0.94%
2021-12-01	65.88	65.00	67.50	65.84	66.56	13,681	906,115	66.232	65.88	65.00	67.50	65.84	66.56	13,681	66.232	-0.45%
2021-11-30	66.18	66.08	66.20	65.54	66.40	13,674	904,536	66.150	66.18	66.08	66.20	65.54	66.40	13,674	66.150	-0.03%
2021-11-29	66.20	66.00	66.36	65.16	66.50	22,200	1,467,334	66.096	66.20	66.00	66.36	65.16	66.50	22,200	66.096	0.00%
2021-11-26	66.20	66.20	66.40	66.20	66.80	40,296	2,675,782	66.403	66.20	66.20	66.40	66.20	66.80	40,296	66.403	-1.75%
2021-11-25	67.38	67.38	67.56	66.58	67.52	22,050	1,481,824	67.203	67.38	67.38	67.56	66.58	67.52	22,050	67.203	1.26%
2021-11-24	66.54	65.50	66.58	66.50	67.00	6,906	461,089	66.766	66.54	65.50	66.58	66.50	67.00	6,906	66.766	-0.39%
2021-11-23	66.80	66.28	66.86	66.68	67.12	33,800	2,259,881	66.860	66.80	66.28	66.86	66.68	67.12	33,800	66.860	-0.09%
2021-11-22	66.86	66.86	66.92	66.12	66.98	9,243	615,263	66.565	66.86	66.86	66.92	66.12	66.98	9,243	66.565	1.00%
2021-11-19	66.20	66.20	66.44	65.80	66.34	5,422	358,858	66.186	66.20	66.20	66.44	65.80	66.34	5,422	66.186	1.19%
2021-11-18	65.42	65.40	67.82	65.24	65.72	17,676	1,159,421	65.593	65.42	65.40	67.82	65.24	65.72	17,676	65.593	-0.67%
2021-11-17	65.86	65.86	67.82	65.42	66.12	23,124	1,521,353	65.791	65.86	65.86	67.82	65.42	66.12	23,124	65.791	0.40%
2021-11-16	65.60	65.64	67.50	65.60	66.70	25,926	1,720,413	66.359	65.60	65.64	67.50	65.60	66.70	25,926	66.359	-1.23%
2021-11-15	66.42	65.50	66.72	66.34	67.62	81,393	5,468,963	67.192	66.42	65.50	66.72	66.34	67.62	81,393	67.192	-0.24%
2021-11-12	66.58	66.48	67.50	65.60	66.88	74,200	4,919,847	66.305	66.58	66.48	67.50	65.60	66.88	74,200	66.305	1.59%
2021-11-11	65.54	64.80	65.60	64.36	66.48	98,154	6,458,531	65.800	65.54	64.80	65.60	64.36	66.48	98,154	65.800	1.08%
2021-11-10	64.84	64.42	65.00	64.40	65.20	8,059	520,895	64.635	64.84	64.42	65.00	64.40	65.20	8,059	64.635	-0.86%
2021-11-09	65.40	65.20	67.20	64.98	65.46	16,866	1,097,617	65.079	65.40	65.20	67.20	64.98	65.46	16,866	65.079	1.08%
2021-11-08	64.70	64.00	64.94	64.46	65.00	18,539	1,199,764	64.716	64.70	64.00	64.94	64.46	65.00	18,539	64.716	0.19%
2021-11-05	64.58	64.52	65.00	64.52	65.26	58,209	3,779,067	64.922	64.58	64.52	65.00	64.52	65.26	58,209	64.922	-0.25%
2021-11-04	64.74	64.56	65.00	64.48	64.88	13,013	841,003	64.628	64.74	64.56	65.00	64.48	64.88	13,013	64.628	1.16%
2021-11-03	64.00	63.70	64.00	63.50	64.62	5,189	330,662	63.724	64.00	63.70	64.00	63.50	64.62	5,189	63.724	-0.19%
2021-11-02	64.12	63.88	64.80	63.98	64.80	8,130	524,744	64.544	64.12	63.88	64.80	63.98	64.80	8,130	64.544	-1.14%
2021-11-01	64.86	64.50	64.98	63.88	64.86	30,694	1,978,031	64.444	64.86	64.50	64.98	63.88	64.86	30,694	64.444	0.90%
2021-10-29	64.28	64.18	64.56	64.20	64.54	7,181	461,833	64.313	64.28	64.18	64.56	64.20	64.54	7,181	64.313	-0.37%
2021-10-28	64.52	64.26	64.90	64.10	64.54	7,146	459,471	64.298	64.52	64.26	64.90	64.10	64.54	7,146	64.298	0.66%
2021-10-27	64.10	63.84	64.46	63.70	65.00	13,152	839,312	63.816	64.10	63.84	64.46	63.70	65.00	13,152	63.816	-1.66%
2021-10-26	65.18	65.12	65.94	64.98	65.58	22,139	1,443,867	65.218	65.18	65.12	65.94	64.98	65.58	22,139	65.218	1.37%
2021-10-25	64.30	63.90	64.36	63.50	64.36	13,802	882,925	63.971	64.30	63.90	64.36	63.50	64.36	13,802	63.971	-0.83%
2021-10-22	64.84	64.38	64.84	64.08	64.84	11,228	723,598	64.446	64.84	64.38	64.84	64.08	64.84	11,228	64.446	1.41%
2021-10-21	63.94	63.80	64.12	63.66	64.50	21,612	1,385,779	64.121	63.94	63.80	64.12	63.66	64.50	21,612	64.121	-1.17%
2021-10-20	64.70	64.60	65.00	64.58	65.04	34,750	2,253,073	64.837	64.70	64.60	65.00	64.58	65.04	34,750	64.837	0.65%
2021-10-19	64.28	64.18	64.80	63.10	64.38	27,704	1,762,866	63.632	64.28	64.18	64.80	63.10	64.38	27,704	63.632	2.32%
2021-10-18	62.82	61.90	64.80	61.98	62.82	23,008	1,439,169	62.551	62.82	61.90	64.80	61.98	62.82	23,008	62.551	-0.98%
2021-10-15	63.44	63.00	64.80	62.10	63.56	30,835	1,942,790	63.006	63.44	63.00	64.80	62.10	63.56	30,835	63.006	4.00%
2021-10-12	61.00	60.94	61.86	60.82	62.60	19,453	1,205,024	61.945	61.00	60.94	61.86	60.82	62.60	19,453	61.945	-2.68%
2021-10-11	62.68	60.80	62.68	62.50	63.48	47,365	2,992,035	63.170	62.68	60.80	62.68	62.50	63.48	47,365	63.170	0.06%
2021-10-08	62.64	60.00	64.80	62.28	63.20	11,806	740,489	62.721	62.64	60.00	64.80	62.28	63.20	11,806	62.721	1.29%
2021-10-07	61.84	61.56	64.80	61.40	61.84	27,123	1,670,532	61.591	61.84	61.56	64.80	61.40	61.84	27,123	61.591	2.01%
2021-10-06	60.62	60.36	64.80	60.36	60.88	51,612	3,123,104	60.511	60.62	60.36	64.80	60.36	60.88	51,612	60.511	-0.33%
2021-10-05	60.82	60.52	64.80	60.46	60.98	120,470	7,315,893	60.728	60.82	60.52	64.80	60.46	60.98	120,470	60.728	-0.78%
2021-10-04	61.30	61.00	61.44	60.98	62.34	1,200	73,812	61.510	61.30	61.00	61.44	60.98	62.34	1,200	61.510	-1.32%
2021-09-30	62.12	62.02	64.80	60.94	62.34	4,530	280,051	61.821	62.12	62.02	64.80	60.94	62.34	4,530	61.821	1.94%
2021-09-29	60.94	60.80	64.80	60.80	61.38	25,472	1,559,895	61.240	60.94	60.80	64.80	60.80	61.38	25,472	61.240	-2.12%
2021-09-28	62.26	62.26	62.68	62.04	62.70	5,732	357,772	62.417	62.26	62.26	62.68	62.04	62.70	5,732	62.417	-0.42%
2021-09-27	62.52	62.50	63.00	62.40	63.82	22,192	1,402,432	63.195	62.52	62.50	63.00	62.40	63.82	22,192	63.195	0.19%
2021-09-24	62.40	62.02	63.00	61.98	63.12	27,640	1,727,045	62.484	62.40	62.02	63.00	61.98	63.12	27,640	62.484	0.58%
2021-09-23	62.04	60.00	62.62	61.50	62.82	28,667	1,787,774	62.364	62.04	60.00	62.62	61.50	62.82	28,667	62.363	1.97%
2021-09-21	60.84	60.78	61.50	60.42	60.84	6,800	412,860	60.715	60.84	60.78	61.50	60.42	60.84	6,800	60.715	0.16%
2021-09-20	60.74	60.74	61.00	60.00	62.50	69,400	4,229,511	60.944	60.74	60.74	61.00	60.00	62.50	69,400	60.944	-2.94%
2021-09-17	62.58	61.92	64.80	61.92	62.70	35,214	2,188,366	62.145	62.58	61.92	64.80	61.92	62.70	35,214	62.145	0.68%
2021-09-16	62.16	62.10	62.64	62.14	63.56	35,197	2,200,074	62.507	62.16	62.10	62.64	62.14	63.56	35,197	62.507	-1.43%
2021-09-15	63.06	62.50	64.80	62.70	63.30	15,862	998,928	62.976	63.06	62.50	64.80	62.70	63.30	15,862	62.976	-0.19%
2021-09-14	63.18	62.00	63.72	63.18	64.20	10,147	646,536	63.717	63.18	62.00	63.72	63.18	64.20	10,147	63.717	-0.28%
2021-09-13	63.36	63.20	63.70	63.30	63.88	22,637	1,436,912	63.476	63.36	63.20	63.70	63.30	63.88	22,637	63.476	-1.03%
2021-09-10	64.02	63.94	68.30	63.38	64.02	20,391	1,296,918	63.603	64.02	63.94	68.30	63.38	64.02	20,391	63.602	1.78%
2021-09-09	62.90	62.50	62.92	62.64	63.66	37,694	2,385,383	63.283	62.90	62.50	62.92	62.64	63.66	37,694	63.283	-1.44%
2021-09-08	63.82	63.66	64.30	63.66	64.74	38,837	2,490,601	64.130	63.82	63.66	64.30	63.66	64.74	38,837	64.130	-1.42%
2021-09-07	64.74	64.42	65.02	63.90	64.74	36,260	2,332,557	64.329	64.74	64.42	65.02	63.90	64.74	36,260	64.329	0.94%
2021-09-06	64.14	63.92	66.00	62.78	64.14	4,690	295,747	63.059	64.14	63.92	66.00	62.78	64.14	4,690	63.059	1.84%
2021-09-03	62.98	62.00	63.30	62.96	64.72	11,686	744,191	63.682	62.98	62.00	63.30	62.96	64.72	11,686	63.682	-1.41%
2021-09-02	63.88	63.86	64.22	63.74	64.22	28,142	1,799,483	63.943	63.88	63.86	64.22	63.74	64.22	28,142	63.943	0.54%
2021-09-01	63.54	63.50	64.30	63.00	64.70	14,745	941,495	63.852	63.54	63.50	64.30	63.00	64.70	14,745	63.852	-1.97%
2021-08-31	64.82	64.80	66.00	64.00	65.08	12,891	833,550	64.661	64.82	64.80	66.00	64.00	65.08	12,891	64.661	-0.98%
2021-08-30	65.46	65.36	65.62	64.78	65.70	44,985	2,947,036	65.512	65.46	65.36	65.62	64.78	65.70	44,985	65.512	1.36%
2021-08-27	64.58	64.38	68.00	64.32	64.98	11,469	743,333	64.812	64.58	64.38	68.00	64.32	64.98	11,469	64.812	-1.04%
2021-08-26	65.26	65.16	66.08	65.12	66.26	25,299	1,664,326	65.786	65.26	65.16	66.08	65.12	66.26	25,299	65.786	-1.51%
2021-08-25	66.26	66.10	68.00	65.46	66.42	13,874	913,917	65.873	66.26	66.10	68.00	65.46	66.42	13,874	65.873	-0.06%
2021-08-24	66.30	66.30	66.36	65.80	66.36	46,481	3,077,414	66.208	66.30	66.30	66.36	65.80	66.36	46,481	66.208	1.04%
2021-08-23	65.62	65.26	66.00	62.52	65.78	93,824	6,068,208	64.677	65.62	65.26	66.00	62.52	65.78	93,824	64.677	4.96%
2021-08-20	62.52	62.52	62.90	62.14	63.44	80,716	5,059,284	62.680	62.52	62.52	62.90	62.14	63.44	80,716	62.680	-0.70%
2021-08-19	62.96	62.50	63.00	62.00	63.16	11,066	693,489	62.668	62.96	62.50	63.00	62.00	63.16	11,066	62.668	0.83%
2021-08-18	62.44	62.24	62.98	62.44	63.32	27,197	1,705,689	62.716	62.44	62.24	62.98	62.44	63.32	27,197	62.716	-0.70%
2021-08-17	62.88	62.50	63.08	62.86	65.28	102,693	6,542,263	63.707	62.88	62.50	63.08	62.86	65.28	102,693	63.707	-3.71%
2021-08-16	65.30	65.30	65.34	65.26	66.50	54,100	3,544,574	65.519	65.30	65.30	65.34	65.26	66.50	54,100	65.519	-2.42%
2021-08-13	66.92	66.70	67.00	66.60	67.64	109,332	7,304,985	66.815	66.92	66.70	67.00	66.60	67.64	109,332	66.815	-0.33%
2021-08-12	67.14	67.08	67.78	66.90	67.90	20,049	1,352,547	67.462	67.14	67.08	67.78	66.90	67.90	20,049	67.462	-0.97%
2021-08-11	67.80	67.72	67.90	67.28	68.08	45,799	3,109,953	67.904	67.80	67.72	67.90	67.28	68.08	45,799	67.904	-0.88%
2021-08-10	68.40	68.20	68.40	67.80	68.48	38,502	2,626,330	68.213	68.40	68.20	68.40	67.80	68.48	38,502	68.213	0.97%
2021-08-09	67.74	67.72	68.00	66.72	67.82	30,252	2,035,371	67.281	67.74	67.72	68.00	66.72	67.82	30,252	67.281	0.03%
2021-08-06	67.72	67.70	69.94	67.50	68.52	80,619	5,482,287	68.002	67.72	67.70	69.94	67.50	68.52	80,619	68.002	-0.94%
2021-08-05	68.36	68.10	68.70	68.10	69.80	85,772	5,885,787	68.621	68.36	68.10	68.70	68.10	69.80	85,772	68.621	-2.23%
2021-08-04	69.92	69.90	69.94	68.34	69.94	98,489	6,853,823	69.590	69.92	69.90	69.94	68.34	69.94	98,489	69.590	2.22%
2021-08-03	68.40	65.96	69.28	68.34	70.10	35,974	2,490,097	69.219	68.40	65.96	69.28	68.34	70.10	35,974	69.219	-2.29%
2021-08-02	70.00	70.00	70.10	68.12	70.00	151,900	10,537,566	69.372	70.00	70.00	70.10	68.12	70.00	151,900	69.372	2.76%
2021-07-30	68.12	68.12	68.88	66.88	68.12	159,722	10,831,014	67.812	68.12	68.12	68.88	66.88	68.12	159,722	67.812	1.64%
2021-07-29	67.02	67.00	67.50	65.98	67.02	51,640	3,438,667	66.589	67.02	67.00	67.50	65.98	67.02	51,640	66.589	4.69%
2021-07-28	64.02	63.86	65.08	63.48	65.14	52,941	3,397,437	64.174	64.02	63.86	65.08	63.48	65.14	52,941	64.174	0.28%
2021-07-27	63.84	63.84	63.88	63.32	67.78	275,343	17,929,328	65.116	63.84	63.84	63.88	63.32	67.78	275,343	65.116	-4.14%
2021-07-26	66.60	66.60	68.30	65.80	68.40	58,894	3,936,872	66.847	66.60	66.60	68.30	65.80	68.40	58,894	66.847	-1.89%
2021-07-23	67.88	67.80	68.22	67.86	68.90	30,535	2,084,916	68.280	67.88	67.80	68.22	67.86	68.90	30,535	68.280	-1.25%
2021-07-22	68.74	68.74	68.90	68.40	69.04	44,512	3,061,829	68.787	68.74	68.74	68.90	68.40	69.04	44,512	68.787	0.20%
2021-07-21	68.60	68.60	68.80	66.84	68.80	119,364	8,167,298	68.424	68.60	68.60	68.80	66.84	68.80	119,364	68.423	2.94%
2021-07-20	66.64	66.64	68.22	65.04	66.78	137,440	9,099,023	66.204	66.64	66.64	68.22	65.04	66.78	137,440	66.204	1.59%
2021-07-19	65.60	64.90	68.22	65.24	66.10	29,346	1,927,546	65.683	65.60	64.90	68.22	65.24	66.10	29,346	65.683	-1.56%
2021-07-16	66.64	66.60	67.20	66.32	66.96	85,600	5,699,858	66.587	66.64	66.60	67.20	66.32	66.96	85,600	66.587	-0.06%
2021-07-15	66.68	65.94	66.98	65.76	66.98	42,501	2,823,541	66.435	66.68	65.94	66.98	65.76	66.98	42,501	66.435	0.30%
2021-07-14	66.48	66.46	66.50	66.48	67.30	19,739	1,318,691	66.806	66.48	66.46	66.50	66.48	67.30	19,739	66.806	-1.22%
2021-07-13	67.30	67.30	67.60	67.18	68.08	43,037	2,908,695	67.586	67.30	67.30	67.60	67.18	68.08	43,037	67.586	-0.56%
2021-07-12	67.68	67.56	67.98	66.36	68.02	81,033	5,473,122	67.542	67.68	67.56	67.98	66.36	68.02	81,033	67.542	2.30%
2021-07-09	66.16	66.16	66.46	65.30	66.78	13,629	899,047	65.966	66.16	66.16	66.46	65.30	66.78	13,629	65.966	-1.11%
2021-07-08	66.90	66.80	67.10	66.54	67.38	62,747	4,201,809	66.964	66.90	66.80	67.10	66.54	67.38	62,747	66.964	0.84%
2021-07-07	66.34	66.16	66.48	65.10	66.58	17,642	1,167,306	66.166	66.34	66.16	66.48	65.10	66.58	17,642	66.166	0.61%
2021-07-06	65.94	65.92	66.00	65.36	66.66	12,617	834,587	66.148	65.94	65.92	66.00	65.36	66.66	12,617	66.148	-0.24%
2021-07-05	66.10	66.10	68.50	65.64	66.32	6,755	446,160	66.049	66.10	66.10	68.50	65.64	66.32	6,755	66.049	0.64%
2021-07-02	65.68	65.60	66.02	65.54	68.00	75,337	4,978,053	66.077	65.68	65.60	66.02	65.54	68.00	75,337	66.077	-3.41%
2021-06-30	68.00	66.00	68.00	66.26	68.10	91,275	6,173,130	67.632	68.00	66.00	68.00	66.26	68.10	91,275	67.632	2.63%
2021-06-29	66.26	66.10	66.50	66.10	66.80	16,826	1,117,797	66.433	66.26	66.10	66.50	66.10	66.80	16,826	66.433	-0.81%
2021-06-28	66.80	66.74	66.80	65.94	66.86	66,184	4,402,751	66.523	66.80	66.74	66.80	65.94	66.86	66,184	66.523	2.27%
2021-06-25	65.32	65.32	65.50	65.24	65.56	44,541	2,912,329	65.385	65.32	65.32	65.50	65.24	65.56	44,541	65.385	0.18%
2021-06-24	65.20	64.70	65.20	64.68	65.20	24,562	1,595,193	64.946	65.20	64.70	65.20	64.68	65.20	24,562	64.946	-0.06%
2021-06-23	65.24	65.20	65.36	64.68	65.52	43,175	2,819,976	65.315	65.24	65.20	65.36	64.68	65.52	43,175	65.315	0.74%
2021-06-22	64.76	64.00	64.90	64.54	64.92	30,754	1,990,740	64.731	64.76	64.00	64.90	64.54	64.92	30,754	64.731	-0.18%
2021-06-21	64.88	60.52	65.02	64.00	65.10	28,297	1,831,226	64.715	64.88	60.52	65.02	64.00	65.10	28,297	64.714	0.68%
2021-06-18	64.44	64.32	65.28	64.00	65.00	11,837	763,482	64.500	64.44	64.32	65.28	64.00	65.00	11,837	64.500	2.38%
2021-06-17	62.94	62.94	65.00	61.98	63.04	22,327	1,386,538	62.101	62.94	62.94	65.00	61.98	63.04	22,327	62.101	1.78%
2021-06-16	61.84	61.70	62.70	61.80	63.28	20,220	1,255,812	62.107	61.84	61.70	62.70	61.80	63.28	20,220	62.107	-2.55%
2021-06-15	63.46	62.84	65.00	62.78	63.74	13,838	877,590	63.419	63.46	62.84	65.00	62.78	63.74	13,838	63.419	0.03%
2021-06-11	63.44	63.44	64.60	63.44	64.60	27,975	1,790,826	64.015	63.44	63.44	64.60	63.44	64.60	27,975	64.015	-1.55%
2021-06-10	64.44	64.36	64.60	63.82	64.62	47,481	3,055,426	64.351	64.44	64.36	64.60	63.82	64.62	47,481	64.350	1.58%
2021-06-09	63.44	63.00	63.50	63.02	63.56	11,895	754,167	63.402	63.44	63.00	63.50	63.02	63.56	11,895	63.402	0.09%
2021-06-08	63.38	63.12	63.82	63.14	64.16	15,041	960,493	63.858	63.38	63.12	63.82	63.14	64.16	15,041	63.858	-0.69%
2021-06-07	63.82	63.70	65.00	63.00	63.82	29,242	1,856,432	63.485	63.82	63.70	65.00	63.00	63.82	29,242	63.485	0.73%
2021-06-04	63.36	62.80	63.72	62.80	63.88	17,374	1,103,508	63.515	63.36	62.80	63.72	62.80	63.88	17,374	63.515	0.09%
2021-06-03	63.30	63.22	63.80	63.32	64.58	19,067	1,220,080	63.989	63.30	63.22	63.80	63.32	64.58	19,067	63.989	-1.22%
2021-06-02	64.08	63.60	64.08	63.70	65.06	8,534	547,403	64.144	64.08	63.60	64.08	63.70	65.06	8,534	64.144	-1.54%
2021-06-01	65.08	65.00	65.04	64.60	66.00	36,716	2,399,278	65.347	65.08	65.00	65.04	64.60	66.00	36,716	65.347	-1.33%
2021-05-31	65.96	65.86	66.00	64.92	66.30	96,846	6,331,102	65.373	65.96	65.86	66.00	64.92	66.30	96,846	65.373	1.48%
2021-05-28	65.00	64.92	65.00	64.38	65.14	29,180	1,887,792	64.695	65.00	64.92	65.00	64.38	65.14	29,180	64.695	0.15%
2021-05-27	64.90	64.70	64.98	63.92	65.00	70,669	4,543,320	64.290	64.90	64.70	64.98	63.92	65.00	70,669	64.290	1.06%
2021-05-26	64.22	64.10	64.22	64.12	65.20	37,054	2,388,278	64.454	64.22	64.10	64.22	64.12	65.20	37,054	64.454	-1.41%
2021-05-25	65.14	65.14	65.20	62.38	66.96	502,461	32,374,460	64.432	65.14	65.14	65.20	62.38	66.96	502,461	64.432	5.03%
2021-05-24	62.02	60.00	62.02	61.30	62.04	8,228	507,557	61.687	62.02	60.00	62.02	61.30	62.04	8,228	61.687	1.01%
2021-05-21	61.40	61.20	65.00	61.40	62.92	8,950	552,468	61.728	61.40	61.20	65.00	61.40	62.92	8,950	61.728	-1.29%
2021-05-20	62.20	61.98	62.20	61.28	62.20	15,460	956,746	61.885	62.20	61.98	62.20	61.28	62.20	15,460	61.885	1.53%
2021-05-18	61.26	61.26	61.40	61.20	61.40	5,000	306,238	61.248	61.26	61.26	61.40	61.20	61.40	5,000	61.248	0.99%
2021-05-17	60.66	60.00	61.20	60.66	61.44	23,450	1,429,644	60.966	60.66	60.00	61.20	60.66	61.44	23,450	60.966	1.10%
2021-05-14	60.00	58.90	60.00	58.78	60.06	20,800	1,240,637	59.646	60.00	58.90	60.00	58.78	60.06	20,800	59.646	1.87%
2021-05-13	58.90	58.80	58.88	58.88	60.16	10,050	593,856	59.090	58.90	58.80	58.88	58.88	60.16	10,050	59.090	-2.09%
2021-05-12	60.16	60.16	63.00	59.52	60.16	11,500	689,628	59.968	60.16	60.16	63.00	59.52	60.16	11,500	59.968	1.35%
2021-05-11	59.36	59.30	59.36	58.36	59.94	32,666	1,918,560	58.733	59.36	59.30	59.36	58.36	59.94	32,666	58.733	0.20%
2021-05-10	59.24	59.20	59.60	59.10	60.08	15,450	916,466	59.318	59.24	59.20	59.60	59.10	60.08	15,450	59.318	-1.27%
2021-05-07	60.00	59.72	60.10	59.94	61.90	29,800	1,812,215	60.813	60.00	59.72	60.10	59.94	61.90	29,800	60.813	-2.91%
2021-05-06	61.80	61.24	61.92	61.26	62.00	16,320	1,005,246	61.596	61.80	61.24	61.92	61.26	62.00	16,320	61.596	-0.06%
2021-05-05	61.84	61.50	61.88	61.84	62.60	18,050	1,119,248	62.008	61.84	61.50	61.88	61.84	62.60	18,050	62.008	-0.67%
2021-05-04	62.26	62.26	65.00	62.08	62.38	3,700	230,157	62.205	62.26	62.26	65.00	62.08	62.38	3,700	62.205	0.42%
2021-05-03	62.00	61.90	62.10	61.92	62.92	17,400	1,079,650	62.049	62.00	61.90	62.10	61.92	62.92	17,400	62.049	-0.83%
2021-04-30	62.52	62.00	65.00	62.02	63.06	16,600	1,040,224	62.664	62.52	62.00	65.00	62.02	63.06	16,600	62.664	-0.86%
2021-04-29	63.06	63.06	63.78	63.06	64.00	8,400	534,052	63.578	63.06	63.06	63.78	63.06	64.00	8,400	63.578	-0.10%
2021-04-28	63.12	63.12	63.56	60.54	63.58	47,600	2,991,979	62.857	63.12	63.12	63.56	60.54	63.58	47,600	62.857	1.51%
2021-04-27	62.18	62.10	62.80	61.84	62.64	20,100	1,250,653	62.222	62.18	62.10	62.80	61.84	62.64	20,100	62.222	-0.70%
2021-04-26	62.62	62.62	63.80	62.62	65.20	20,150	1,276,645	63.357	62.62	62.62	63.80	62.62	65.20	20,150	63.357	-0.63%
2021-04-23	63.02	62.94	65.50	62.84	63.38	17,000	1,072,066	63.063	63.02	62.94	65.50	62.84	63.38	17,000	63.063	-0.10%
2021-04-22	63.08	62.96	63.08	62.66	63.18	15,150	952,634	62.880	63.08	62.96	63.08	62.66	63.18	15,150	62.880	0.16%
2021-04-21	62.98	62.80	65.00	62.48	62.98	10,400	652,286	62.720	62.98	62.80	65.00	62.48	62.98	10,400	62.720	-0.19%
2021-04-20	63.10	63.00	63.10	63.16	63.50	28,900	1,830,737	63.347	63.10	63.00	63.10	63.16	63.50	28,900	63.347	-0.25%
2021-04-19	63.26	62.60	63.26	61.60	63.34	18,500	1,166,248	63.040	63.26	62.60	63.26	61.60	63.34	18,500	63.040	4.05%
2021-04-16	60.80	60.56	63.80	60.18	61.00	11,100	673,423	60.669	60.80	60.56	63.80	60.18	61.00	11,100	60.669	0.46%
2021-04-15	60.52	60.12	63.80	59.72	60.50	27,700	1,656,972	59.819	60.52	60.12	63.80	59.72	60.50	27,700	59.818	0.56%
2021-04-14	60.18	60.12	63.80	59.60	60.20	14,950	898,486	60.099	60.18	60.12	63.80	59.60	60.20	14,950	60.099	1.86%
2021-04-13	59.08	59.00	63.80	58.82	59.62	30,250	1,789,654	59.162	59.08	59.00	63.80	58.82	59.62	30,250	59.162	-0.20%
2021-04-12	59.20	59.20	63.00	59.12	60.50	18,550	1,110,922	59.888	59.20	59.20	63.00	59.12	60.50	18,550	59.888	-2.63%
2021-04-09	60.80	60.88	63.80	60.50	61.80	6,466	393,880	60.916	60.80	60.88	63.80	60.50	61.80	6,466	60.916	-1.52%
2021-04-08	61.74	61.74	61.80	61.54	62.04	17,650	1,089,944	61.753	61.74	61.74	61.80	61.54	62.04	17,650	61.753	-0.16%
2021-04-07	61.84	61.84	63.80	60.96	63.00	53,100	3,259,532	61.385	61.84	61.84	63.80	60.96	63.00	53,100	61.385	0.49%
2021-04-01	61.54	61.54	63.00	60.72	61.56	67,850	4,144,449	61.083	61.54	61.54	63.00	60.72	61.56	67,850	61.083	1.22%
2021-03-31	60.80	60.80	61.00	60.30	60.90	7,100	431,292	60.745	60.80	60.80	61.00	60.30	60.90	7,100	60.745	0.43%
2021-03-30	60.54	60.54	60.90	60.10	61.20	19,350	1,177,976	60.877	60.54	60.54	60.90	60.10	61.20	19,350	60.877	1.24%
2021-03-29	59.80	59.80	60.70	59.74	60.90	35,450	2,140,066	60.369	59.80	59.80	60.70	59.74	60.90	35,450	60.369	-0.47%
2021-03-26	60.08	60.00	60.08	59.32	60.56	31,150	1,873,073	60.131	60.08	60.00	60.08	59.32	60.56	31,150	60.131	2.49%
2021-03-25	58.62	58.10	58.62	58.14	59.00	14,500	847,873	58.474	58.62	58.10	58.62	58.14	59.00	14,500	58.474	0.21%
2021-03-24	58.50	58.40	59.12	58.00	60.50	43,950	2,581,165	58.730	58.50	58.40	59.12	58.00	60.50	43,950	58.730	-2.43%
2021-03-23	59.96	59.00	60.50	59.50	60.56	24,600	1,482,742	60.274	59.96	59.00	60.50	59.50	60.56	24,600	60.274	-0.53%
2021-03-22	60.28	60.28	60.80	59.50	60.58	23,265	1,399,999	60.176	60.28	60.28	60.80	59.50	60.58	23,265	60.176	2.62%
2021-03-19	58.74	58.52	61.00	58.38	59.38	16,500	969,391	58.751	58.74	58.52	61.00	58.38	59.38	16,500	58.751	-1.24%
2021-03-18	59.48	59.48	59.86	59.48	59.92	31,650	1,888,298	59.662	59.48	59.48	59.86	59.48	59.92	31,650	59.662	0.85%
2021-03-17	58.98	58.82	59.00	57.80	59.26	11,500	668,756	58.153	58.98	58.82	59.00	57.80	59.26	11,500	58.153	1.24%
2021-03-16	58.26	58.26	61.00	57.64	58.40	29,150	1,698,050	58.252	58.26	58.26	61.00	57.64	58.40	29,150	58.252	1.32%
2021-03-15	57.50	57.34	61.00	57.18	58.70	26,550	1,538,482	57.947	57.50	57.34	61.00	57.18	58.70	26,550	57.947	-1.98%
2021-03-12	58.66	58.00	59.80	58.62	59.76	28,850	1,706,501	59.151	58.66	58.00	59.80	58.62	59.76	28,850	59.151	-1.71%
2021-03-11	59.68	59.54	60.00	58.60	59.72	19,500	1,158,879	59.430	59.68	59.54	60.00	58.60	59.72	19,500	59.430	2.47%
2021-03-10	58.24	58.10	58.60	58.16	59.60	28,550	1,678,017	58.775	58.24	58.10	58.60	58.16	59.60	28,550	58.775	0.90%
2021-03-09	57.72	57.64	59.04	57.28	59.68	72,666	4,260,531	58.632	57.72	57.64	59.04	57.28	59.68	72,666	58.632	-2.14%
2021-03-08	58.98	58.92	59.76	58.74	62.60	66,850	4,002,988	59.880	58.98	58.92	59.76	58.74	62.60	66,850	59.880	-4.87%
2021-03-05	62.00	61.50	62.22	60.42	62.66	75,675	4,678,328	61.821	62.00	61.50	62.22	60.42	62.66	75,675	61.821	0.91%
2021-03-04	61.44	61.44	64.00	61.00	62.80	34,700	2,134,305	61.507	61.44	61.44	64.00	61.00	62.80	34,700	61.507	-3.40%
2021-03-03	63.60	63.60	64.50	62.72	63.62	21,300	1,348,968	63.332	63.60	63.60	64.50	62.72	63.62	21,300	63.332	0.92%
2021-03-02	63.02	63.02	63.30	62.28	63.80	42,400	2,664,423	62.840	63.02	63.02	63.30	62.28	63.80	42,400	62.840	0.83%
2021-03-01	62.50	62.34	62.50	61.54	62.50	26,200	1,625,998	62.061	62.50	62.34	62.50	61.54	62.50	26,200	62.061	3.58%
2021-02-26	60.34	60.16	60.96	60.00	63.00	89,000	5,391,180	60.575	60.34	60.16	60.96	60.00	63.00	89,000	60.575	-5.72%
2021-02-25	64.00	62.26	64.00	62.26	66.92	88,150	5,553,099	62.996	64.00	62.26	64.00	62.26	66.92	88,150	62.996	0.95%
2021-02-24	63.40	63.30	63.40	62.70	67.00	84,900	5,451,843	64.215	63.40	63.30	63.40	62.70	67.00	84,900	64.215	-3.50%
2021-02-23	65.70	65.12	65.70	65.38	68.94	50,250	3,321,263	66.095	65.70	65.12	65.70	65.38	68.94	50,250	66.095	-1.05%
2021-02-22	66.40	66.00	68.42	65.86	70.28	72,400	4,870,767	67.276	66.40	66.00	68.42	65.86	70.28	72,400	67.276	-5.12%
2021-02-19	69.98	68.06	69.98	66.66	72.00	61,050	4,123,698	67.546	69.98	68.06	69.98	66.66	72.00	61,050	67.546	2.34%
2021-02-18	68.38	68.24	68.38	68.22	76.60	206,450	14,271,099	69.126	68.38	68.24	68.38	68.22	76.60	206,450	69.126	-7.32%
2021-02-17	73.78	70.50	73.78	70.30	73.78	136,050	9,634,993	70.820	73.78	70.50	73.78	70.30	73.78	136,050	70.820	3.33%
2021-02-16	71.40	70.86	71.40	70.00	72.00	175,600	12,452,252	70.913	71.40	70.86	71.40	70.00	72.00	175,600	70.913	2.50%
2021-02-11	69.66	68.94	69.66	68.60	69.88	10,900	750,649	68.867	69.66	68.94	69.66	68.60	69.88	10,900	68.867	0.66%
2021-02-10	69.20	69.16	69.20	67.36	69.22	104,064	7,116,470	68.386	69.20	69.16	69.20	67.36	69.22	104,064	68.386	2.58%
2021-02-09	67.46	67.32	67.46	65.30	67.50	160,850	10,741,756	66.781	67.46	67.32	67.46	65.30	67.50	160,850	66.781	4.62%
2021-02-08	64.48	64.44	65.00	62.30	65.00	130,400	8,286,117	63.544	64.48	64.44	65.00	62.30	65.00	130,400	63.544	3.23%
2021-02-05	62.46	62.44	62.46	62.44	64.64	104,500	6,574,676	62.916	62.46	62.44	62.46	62.44	64.64	104,500	62.916	-2.89%
2021-02-04	64.32	64.00	64.42	63.30	65.00	62,250	3,989,873	64.094	64.32	64.00	64.42	63.30	65.00	62,250	64.094	-0.74%
2021-02-03	64.80	64.80	66.00	64.62	67.96	98,350	6,520,684	66.301	64.80	64.80	66.00	64.62	67.96	98,350	66.301	-3.20%
2021-02-02	66.94	66.86	66.92	65.38	67.26	77,950	5,194,309	66.636	66.94	66.86	66.92	65.38	67.26	77,950	66.636	0.51%
2021-02-01	66.60	65.50	66.60	64.40	66.60	49,200	3,193,070	64.900	66.60	65.50	66.60	64.40	66.60	49,200	64.900	3.67%
2021-01-29	64.24	64.22	64.24	63.60	67.30	60,800	3,935,826	64.734	64.24	64.22	64.24	63.60	67.30	60,800	64.734	-0.50%
2021-01-28	64.56	64.54	64.58	64.40	70.86	167,655	10,947,083	65.295	64.56	64.54	64.58	64.40	70.86	167,655	65.295	-8.94%
2021-01-27	70.90	67.50	70.90	66.00	70.90	64,150	4,314,097	67.250	70.90	67.50	70.90	66.00	70.90	64,150	67.250	5.69%
2021-01-26	67.08	66.90	67.08	66.70	68.72	70,800	4,770,234	67.376	67.08	66.90	67.08	66.70	68.72	70,800	67.376	-2.39%
2021-01-25	68.72	68.64	69.40	67.58	70.14	143,600	9,915,069	69.046	68.72	68.64	69.40	67.58	70.14	143,600	69.046	0.91%
2021-01-22	68.10	68.10	-	67.66	68.34	114,900	7,825,289	68.105	68.10	68.10	-	67.66	68.34	114,900	68.105	0.15%
2021-01-21	68.00	67.92	68.00	66.36	68.60	159,500	10,837,061	67.944	68.00	67.92	68.00	66.36	68.60	159,500	67.944	2.47%
2021-01-20	66.36	66.24	66.60	65.00	66.38	55,950	3,678,357	65.744	66.36	66.24	66.60	65.00	66.38	55,950	65.744	1.50%
2021-01-19	65.38	65.24	66.16	65.00	66.16	87,600	5,759,895	65.752	65.38	65.24	66.16	65.00	66.16	87,600	65.752	0.68%
2021-01-18	64.94	64.90	65.26	62.72	65.28	100,150	6,477,922	64.682	64.94	64.90	65.26	62.72	65.28	100,150	64.682	2.14%
2021-01-15	63.58	63.58	63.62	62.52	65.00	84,150	5,325,509	63.286	63.58	63.58	63.62	62.52	65.00	84,150	63.286	0.06%
2021-01-14	63.54	63.50	67.20	62.78	65.32	55,650	3,540,764	63.626	63.54	63.50	67.20	62.78	65.32	55,650	63.626	-2.81%
2021-01-13	65.38	64.22	65.38	64.26	65.62	198,850	12,944,519	65.097	65.38	64.22	65.38	64.26	65.62	198,850	65.097	-2.71%
2021-01-12	67.20	65.04	67.20	63.20	67.20	72,300	4,665,884	64.535	67.20	65.04	67.20	63.20	67.20	72,300	64.535	6.97%
2021-01-11	62.82	62.82	62.90	62.58	64.78	97,900	6,240,345	63.742	62.82	62.82	62.90	62.58	64.78	97,900	63.742	-2.48%
2021-01-08	64.42	64.42	64.86	63.08	64.84	150,050	9,614,217	64.073	64.42	64.42	64.86	63.08	64.84	150,050	64.073	0.81%
2021-01-07	63.90	63.88	66.50	62.84	64.02	79,400	5,045,255	63.542	63.90	63.88	66.50	62.84	64.02	79,400	63.542	1.40%
2021-01-06	63.02	63.10	63.20	62.90	63.88	74,950	4,744,600	63.304	63.02	63.10	63.20	62.90	63.88	74,950	63.304	-0.51%
2021-01-05	63.34	63.34	63.60	61.40	63.60	126,350	7,959,510	62.996	63.34	63.34	63.60	61.40	63.60	126,350	62.996	2.19%
2021-01-04	61.98	62.22	63.00	60.20	62.28	132,450	8,181,695	61.772	61.98	62.22	63.00	60.20	62.28	132,450	61.772	3.44%
2020-12-31	59.92	59.90	60.00	59.00	60.30	21,750	1,301,823	59.854	59.92	59.90	60.00	59.00	60.30	21,750	59.854	2.18%
2020-12-30	58.64	58.20	58.64	57.48	58.96	29,750	1,733,616	58.273	58.64	58.20	58.64	57.48	58.96	29,750	58.273	1.49%
2020-12-29	57.78	57.66	57.86	57.50	58.14	45,950	2,655,773	57.797	57.78	57.66	57.86	57.50	58.14	45,950	57.797	-0.31%
2020-12-28	57.96	57.98	59.00	57.80	58.58	73,350	4,267,078	58.174	57.96	57.98	59.00	57.80	58.58	73,350	58.174	-0.28%
2020-12-24	58.12	58.10	58.38	57.98	58.70	45,750	2,666,787	58.290	58.12	58.10	58.38	57.98	58.70	45,750	58.290	-0.65%
2020-12-23	58.50	58.34	58.50	57.50	58.52	31,350	1,816,688	57.949	58.50	58.34	58.50	57.50	58.52	31,350	57.949	1.70%
2020-12-22	57.52	57.38	58.80	57.20	59.02	66,250	3,877,540	58.529	57.52	57.38	58.80	57.20	59.02	66,250	58.529	-2.11%
2020-12-21	58.76	58.62	59.10	57.86	58.88	52,400	3,078,553	58.751	58.76	58.62	59.10	57.86	58.88	52,400	58.751	1.73%
2020-12-18	57.76	57.70	58.50	57.60	58.22	17,900	1,036,377	57.898	57.76	57.70	58.50	57.60	58.22	17,900	57.898	-0.41%
2020-12-17	58.00	57.56	58.00	56.96	58.04	34,300	1,976,650	57.628	58.00	57.56	58.00	56.96	58.04	34,300	57.628	0.69%
2020-12-16	57.60	57.48	58.00	57.40	57.96	11,550	664,549	57.537	57.60	57.48	58.00	57.40	57.96	11,550	57.537	-0.66%
2020-12-15	57.98	57.72	58.00	56.98	58.00	67,600	3,877,653	57.362	57.98	57.72	58.00	56.98	58.00	67,600	57.362	1.47%
2020-12-14	57.14	57.14	59.00	56.46	57.14	54,100	3,069,146	56.731	57.14	57.14	59.00	56.46	57.14	54,100	56.731	0.85%
2020-12-11	56.66	56.54	57.00	56.20	57.74	25,450	1,445,291	56.789	56.66	56.54	57.00	56.20	57.74	25,450	56.789	-1.63%
2020-12-10	57.60	57.50	59.00	57.00	58.18	22,500	1,298,532	57.713	57.60	57.50	59.00	57.00	58.18	22,500	57.713	0.24%
2020-12-09	57.46	57.00	57.90	57.46	59.00	22,750	1,323,678	58.184	57.46	57.00	57.90	57.46	59.00	22,750	58.184	-2.25%
2020-12-08	58.78	58.78	60.00	58.70	59.00	4,950	291,140	58.816	58.78	58.78	60.00	58.70	59.00	4,950	58.816	0.17%
2020-12-07	58.68	58.62	58.68	58.62	59.12	8,750	514,419	58.791	58.68	58.62	58.68	58.62	59.12	8,750	58.791	0.14%
2020-12-04	58.60	58.62	58.90	57.92	58.66	12,800	744,936	58.198	58.60	58.62	58.90	57.92	58.66	12,800	58.198	1.10%
2020-12-03	57.96	57.90	60.22	57.64	58.16	10,800	625,517	57.918	57.96	57.90	60.22	57.64	58.16	10,800	57.918	-0.45%
2020-12-02	58.22	57.80	58.34	57.92	59.02	12,800	747,030	58.362	58.22	57.80	58.34	57.92	59.02	12,800	58.362	-0.61%
2020-12-01	58.58	58.56	58.78	57.76	58.78	6,700	391,237	58.394	58.58	58.56	58.78	57.76	58.78	6,700	58.394	1.88%
2020-11-30	57.50	57.48	57.56	57.48	58.26	9,200	532,286	57.857	57.50	57.48	57.56	57.48	58.26	9,200	57.857	-1.07%
2020-11-27	58.12	58.12	-	57.32	58.18	38,450	2,218,145	57.689	58.12	58.12	-	57.32	58.18	38,450	57.689	0.55%
2020-11-26	57.80	57.64	-	57.34	58.62	42,400	2,451,680	57.823	57.80	57.64	-	57.34	58.62	42,400	57.823	-1.53%
2020-11-25	58.70	58.70	59.00	58.50	60.00	35,700	2,124,330	59.505	58.70	58.70	59.00	58.50	60.00	35,700	59.505	-1.51%
2020-11-24	59.60	59.70	59.92	59.60	60.04	41,450	2,478,617	59.798	59.60	59.70	59.92	59.60	60.04	41,450	59.798	-2.30%
2020-11-23	61.00	61.00	-	59.72	61.00	69,300	4,183,591	60.369	61.00	61.00	-	59.72	61.00	69,300	60.369	1.70%
2020-11-20	59.98	59.90	60.60	59.46	60.18	25,400	1,520,448	59.860	59.98	59.90	60.60	59.46	60.18	25,400	59.860	0.81%
2020-11-19	59.50	59.40	59.68	58.66	59.68	15,200	899,289	59.164	59.50	59.40	59.68	58.66	59.68	15,200	59.164	0.30%
2020-11-18	59.32	59.06	59.40	58.60	59.48	11,950	705,773	59.061	59.32	59.06	59.40	58.60	59.48	11,950	59.061	-0.84%
2020-11-17	59.82	59.32	59.82	58.86	61.26	75,300	4,485,440	59.568	59.82	59.32	59.82	58.86	61.26	75,300	59.568	-0.60%
2020-11-16	60.18	59.82	60.18	59.32	60.18	20,900	1,248,377	59.731	60.18	59.82	60.18	59.32	60.18	20,900	59.731	2.10%
2020-11-13	58.94	59.02	-	58.42	59.10	12,850	755,698	58.809	58.94	59.02	-	58.42	59.10	12,850	58.809	0.79%
2020-11-12	58.48	58.42	-	58.20	58.96	39,050	2,285,021	58.515	58.48	58.42	-	58.20	58.96	39,050	58.515	1.56%
2020-11-11	57.58	57.50	58.34	57.58	59.36	41,700	2,445,862	58.654	57.58	57.50	58.34	57.58	59.36	41,700	58.654	-2.54%
2020-11-10	59.08	57.40	59.20	58.80	59.80	26,500	1,566,877	59.127	59.08	57.40	59.20	58.80	59.80	26,500	59.127	-2.31%
2020-11-09	60.48	60.46	60.48	59.20	60.62	141,800	8,489,571	59.870	60.48	60.46	60.48	59.20	60.62	141,800	59.870	3.77%
2020-11-06	58.28	58.00	58.80	57.86	58.76	75,650	4,398,899	58.148	58.28	58.00	58.80	57.86	58.76	75,650	58.148	-0.38%
2020-11-05	58.50	58.36	58.60	57.50	58.70	102,100	5,922,325	58.005	58.50	58.36	58.60	57.50	58.70	102,100	58.005	-0.98%
2020-11-04	59.08	55.80	59.08	56.10	59.08	85,100	4,855,670	57.058	59.08	55.80	59.08	56.10	59.08	85,100	57.058	3.83%
2020-11-03	56.90	56.14	57.00	55.88	57.00	72,400	4,090,769	56.502	56.90	56.14	57.00	55.88	57.00	72,400	56.502	2.26%
2020-11-02	55.64	55.54	-	54.00	55.66	30,400	1,678,780	55.223	55.64	55.54	-	54.00	55.66	30,400	55.223	4.16%
2020-10-30	53.42	53.00	-	53.40	54.70	11,800	638,569	54.116	53.42	53.00	-	53.40	54.70	11,800	54.116	-1.69%
2020-10-29	54.34	54.10	54.60	53.54	54.50	7,850	425,195	54.165	54.34	54.10	54.60	53.54	54.50	7,850	54.165	0.48%
2020-10-28	54.08	54.00	54.62	53.58	54.54	59,100	3,205,791	54.244	54.08	54.00	54.62	53.58	54.54	59,100	54.244	-0.59%
2020-10-27	54.40	54.10	54.40	53.50	54.40	59,650	3,210,394	53.821	54.40	54.10	54.40	53.50	54.40	59,650	53.821	1.91%
2020-10-23	53.38	52.50	-	52.74	53.78	33,700	1,794,522	53.250	53.38	52.50	-	52.74	53.78	33,700	53.250	-0.07%
2020-10-22	53.42	51.88	-	52.88	53.50	10,850	577,096	53.189	53.42	51.88	-	52.88	53.50	10,850	53.189	0.23%
2020-10-21	53.30	53.26	-	53.20	54.50	59,450	3,195,060	53.744	53.30	53.26	-	53.20	54.50	59,450	53.744	-1.66%
2020-10-20	54.20	54.12	-	53.64	54.20	2,400	129,476	53.948	54.20	54.12	-	53.64	54.20	2,400	53.948	1.08%
2020-10-19	53.62	52.88	53.62	53.50	54.38	24,950	1,344,987	53.907	53.62	52.88	53.62	53.50	54.38	24,950	53.907	-0.11%
2020-10-16	53.68	53.00	-	53.28	54.10	22,500	1,205,562	53.581	53.68	53.00	-	53.28	54.10	22,500	53.581	-0.37%
2020-10-15	53.88	53.78	53.88	53.88	54.54	24,200	1,313,019	54.257	53.88	53.78	53.88	53.88	54.54	24,200	54.257	-0.85%
2020-10-14	54.34	54.30	54.60	53.96	54.46	63,850	3,457,364	54.148	54.34	54.30	54.60	53.96	54.46	63,850	54.148	0.85%
2020-10-12	53.88	53.80	54.00	53.12	53.92	27,450	1,470,134	53.557	53.88	53.80	54.00	53.12	53.92	27,450	53.557	2.32%
2020-10-09	52.66	52.48	52.68	51.78	52.94	7,850	409,586	52.177	52.66	52.48	52.68	51.78	52.94	7,850	52.177	1.46%
2020-10-08	51.90	51.86	-	51.68	51.90	1,300	67,276	51.751	51.90	51.86	-	51.68	51.90	1,300	51.751	0.08%
2020-10-07	51.86	51.78	-	51.48	51.94	7,350	380,165	51.723	51.86	51.78	-	51.48	51.94	7,350	51.723	0.39%
2020-10-06	51.66	51.60	-	51.46	51.84	13,300	686,501	51.617	51.66	51.60	-	51.46	51.84	13,300	51.617	1.65%
2020-10-05	50.82	50.00	51.14	50.78	51.16	12,350	629,353	50.960	50.82	50.00	51.14	50.78	51.16	12,350	50.960	0.99%
2020-09-30	50.32	50.00	50.32	50.20	51.20	11,450	577,708	50.455	50.32	50.00	50.32	50.20	51.20	11,450	50.455	0.20%
2020-09-29	50.22	50.00	-	50.04	50.92	21,500	1,080,465	50.254	50.22	50.00	-	50.04	50.92	21,500	50.254	-0.83%
2020-09-28	50.64	50.50	-	50.62	51.14	7,950	404,127	50.834	50.64	50.50	-	50.62	51.14	7,950	50.834	-1.78%
2020-09-25	51.56	51.56	-	51.20	51.68	29,650	1,522,400	51.346	51.56	51.56	-	51.20	51.68	29,650	51.346	1.26%
2020-09-24	50.92	50.60	50.92	50.48	51.38	31,600	1,607,740	50.878	50.92	50.60	50.92	50.48	51.38	31,600	50.878	-3.56%
2020-09-23	52.80	52.80	-	51.14	52.80	34,550	1,792,576	51.884	52.80	52.80	-	51.14	52.80	34,550	51.884	2.09%
2020-09-22	51.72	51.20	-	51.48	52.38	20,650	1,072,401	51.932	51.72	51.20	-	51.48	52.38	20,650	51.932	-2.38%
2020-09-21	52.98	52.90	53.50	53.00	53.60	35,400	1,889,621	53.379	52.98	52.90	53.50	53.00	53.60	35,400	53.379	-1.12%
2020-09-18	53.58	53.50	-	52.96	53.74	28,450	1,517,609	53.343	53.58	53.50	-	52.96	53.74	28,450	53.343	1.09%
2020-09-17	53.00	53.00	-	52.24	53.20	16,550	873,197	52.761	53.00	53.00	-	52.24	53.20	16,550	52.761	0.38%
2020-09-16	52.80	52.76	52.94	52.60	53.32	19,350	1,025,957	53.021	52.80	52.76	52.94	52.60	53.32	19,350	53.021	-1.27%
2020-09-15	53.48	53.24	-	52.64	53.56	23,700	1,262,061	53.252	53.48	53.24	-	52.64	53.56	23,700	53.252	2.45%
2020-09-14	52.20	51.80	-	51.76	52.36	20,900	1,089,945	52.151	52.20	51.80	-	51.76	52.36	20,900	52.150	1.16%
2020-09-11	51.60	51.54	-	51.00	51.66	8,100	416,246	51.388	51.60	51.54	-	51.00	51.66	8,100	51.388	1.18%
2020-09-10	51.00	49.50	54.70	51.00	52.06	32,350	1,672,473	51.699	51.00	49.50	54.70	51.00	52.06	32,350	51.699	-1.20%
2020-09-09	51.62	51.40	52.40	51.10	52.92	26,250	1,363,857	51.957	51.62	51.40	52.40	51.10	52.92	26,250	51.956	-3.66%
2020-09-08	53.58	53.50	55.00	52.96	53.74	8,000	426,126	53.266	53.58	53.50	55.00	52.96	53.74	8,000	53.266	-0.30%
2020-09-07	53.74	53.70	54.24	53.66	55.80	11,750	640,106	54.477	53.74	53.70	54.24	53.66	55.80	11,750	54.477	-2.79%
2020-09-04	55.28	54.44	55.28	54.62	55.28	26,000	1,425,829	54.840	55.28	54.44	55.28	54.62	55.28	26,000	54.840	-0.47%
2020-09-03	55.54	55.40	-	55.54	56.50	56,000	3,134,540	55.974	55.54	55.40	-	55.54	56.50	56,000	55.974	-2.36%
2020-09-02	56.88	56.60	56.88	56.38	57.08	17,600	999,132	56.769	56.88	56.60	56.88	56.38	57.08	17,600	56.769	0.21%
2020-09-01	56.76	56.66	-	55.82	56.76	17,350	980,369	56.505	56.76	56.66	-	55.82	56.76	17,350	56.505	2.01%
2020-08-31	55.64	55.60	56.30	55.64	57.02	68,800	3,885,121	56.470	55.64	55.60	56.30	55.64	57.02	68,800	56.470	-0.25%
2020-08-28	55.78	55.70	-	54.72	56.02	41,600	2,302,587	55.351	55.78	55.70	-	54.72	56.02	41,600	55.351	0.94%
2020-08-27	55.26	55.12	55.50	54.52	55.50	65,750	3,624,452	55.125	55.26	55.12	55.50	54.52	55.50	65,750	55.125	0.66%
2020-08-26	54.90	54.78	-	54.64	55.90	63,200	3,484,417	55.133	54.90	54.78	-	54.64	55.90	63,200	55.133	-1.93%
2020-08-25	55.98	55.98	-	55.70	56.18	46,100	2,577,482	55.911	55.98	55.98	-	55.70	56.18	46,100	55.911	0.47%
2020-08-24	55.72	55.62	-	54.40	55.90	33,250	1,840,205	55.345	55.72	55.62	-	54.40	55.90	33,250	55.345	0.91%
2020-08-21	55.22	55.00	-	54.88	55.42	30,800	1,701,647	55.248	55.22	55.00	-	54.88	55.42	30,800	55.248	1.25%
2020-08-20	54.54	54.50	-	54.36	55.52	45,200	2,468,751	54.618	54.54	54.50	-	54.36	55.52	45,200	54.618	-2.05%
2020-08-19	55.68	55.66	-	55.20	57.04	109,150	6,050,646	55.434	55.68	55.66	-	55.20	57.04	109,150	55.434	-2.38%
2020-08-18	57.04	56.98	57.38	56.22	57.08	91,950	5,212,318	56.686	57.04	56.98	57.38	56.22	57.08	91,950	56.686	0.96%
2020-08-17	56.50	56.00	56.50	55.68	56.58	38,150	2,149,701	56.349	56.50	56.00	56.50	55.68	56.58	38,150	56.349	1.47%
2020-08-14	55.68	55.20	111.9	54.38	55.80	20,700	1,148,700	55.493	55.68	55.20	111.9	54.38	55.80	20,700	55.493	1.42%
2020-08-13	54.90	54.50	111.9	54.20	55.20	122,100	6,680,465	54.713	54.90	54.50	111.9	54.20	55.20	122,100	54.713	1.48%
2020-08-12	54.10	53.62	111.9	53.00	54.68	54,150	2,910,811	53.755	54.10	53.62	111.9	53.00	54.68	54,150	53.755	-0.92%
2020-08-11	54.60	54.40	54.60	54.60	56.14	179,950	10,029,107	55.733	54.60	54.40	54.60	54.60	56.14	179,950	55.733	-0.98%
2020-08-10	55.14	55.14	55.38	55.12	57.00	101,500	5,673,010	55.892	55.14	55.14	55.38	55.12	57.00	101,500	55.892	-2.68%
2020-08-07	56.66	56.54	57.12	55.52	57.16	481,200	27,203,029	56.532	56.66	56.54	57.12	55.52	57.16	481,200	56.532