Nongfu Spring Co., Ltd: H HKD

Exchange Code Listed Last trade Delisted
HK Main 09633  2020-09-08    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-20 0 42.66 42.64 42.66 42.30 43.26 6,982,516 298,390,753 42.734 42.66 42.64 42.66 42.30 43.26 6,982,516 42.734 -0.70%
2026-03-19 0 42.96 42.94 42.96 42.62 43.16 6,946,800 298,188,128 42.925 42.96 42.94 42.96 42.62 43.16 6,946,800 42.925 -0.74%
2026-03-18 0 43.28 43.26 43.28 42.90 43.70 7,354,787 317,915,069 43.226 43.28 43.26 43.28 42.90 43.70 7,354,787 43.226 -0.18%
2026-03-17 0 43.36 43.32 43.36 43.08 44.22 5,907,664 256,777,035 43.465 43.36 43.32 43.36 43.08 44.22 5,907,664 43.465 -1.45%
2026-03-16 0 44.00 43.98 44.00 42.86 44.02 4,951,691 216,130,780 43.648 44.00 43.98 44.00 42.86 44.02 4,951,691 43.648 2.33%
2026-03-13 0 43.00 42.96 43.00 42.70 43.56 10,271,572 442,782,989 43.108 43.00 42.96 43.00 42.70 43.56 10,271,572 43.108 -0.92%
2026-03-12 0 43.40 43.38 43.40 42.72 45.16 15,018,227 650,079,843 43.286 43.40 43.38 43.40 42.72 45.16 15,018,227 43.286 -4.36%
2026-03-11 0 45.38 45.36 45.38 45.12 46.22 3,181,700 144,776,837 45.503 45.38 45.36 45.38 45.12 46.22 3,181,700 45.503 0.13%
2026-03-10 0 45.32 45.30 45.32 44.62 45.74 5,207,335 235,213,063 45.170 45.32 45.30 45.32 44.62 45.74 5,207,335 45.170 1.57%
2026-03-09 0 44.62 44.60 44.62 43.16 44.94 12,929,620 570,021,061 44.087 44.62 44.60 44.62 43.16 44.94 12,929,620 44.086 -2.62%
2026-03-06 0 45.82 45.82 45.84 44.70 46.28 6,883,419 314,869,130 45.743 45.82 45.82 45.84 44.70 46.28 6,883,419 45.743 2.87%
2026-03-05 0 44.54 44.54 44.58 43.88 45.30 6,395,622 284,994,247 44.561 44.54 44.54 44.58 43.88 45.30 6,395,622 44.561 -0.18%
2026-03-04 0 44.62 44.60 44.62 44.02 45.28 10,633,320 472,150,790 44.403 44.62 44.60 44.62 44.02 45.28 10,633,320 44.403 -0.71%
2026-03-03 0 44.94 44.92 44.94 44.80 46.20 6,512,295 294,479,279 45.219 44.94 44.92 44.94 44.80 46.20 6,512,295 45.219 -2.39%
2026-03-02 0 46.04 46.02 46.04 45.90 46.86 8,473,896 391,607,900 46.213 46.04 46.02 46.04 45.90 46.86 8,473,896 46.213 -2.87%
2026-02-27 0 47.40 47.40 47.42 46.08 47.46 7,873,692 371,283,133 47.155 47.40 47.40 47.42 46.08 47.46 7,873,692 47.155 1.33%
2026-02-26 0 46.78 46.76 46.78 46.76 48.28 5,979,816 281,814,513 47.128 46.78 46.76 46.78 46.76 48.28 5,979,816 47.128 -1.56%
2026-02-25 0 47.52 47.42 47.52 47.22 47.96 5,332,601 253,471,857 47.533 47.52 47.42 47.52 47.22 47.96 5,332,601 47.532 0.64%
2026-02-24 0 47.22 47.20 47.22 46.92 47.72 5,276,205 249,476,728 47.283 47.22 47.20 47.22 46.92 47.72 5,276,205 47.283 -2.11%
2026-02-23 0 48.24 48.10 48.24 47.78 48.26 2,895,370 139,257,226 48.097 48.24 48.10 48.24 47.78 48.26 2,895,370 48.097 2.51%
2026-02-20 0 47.06 47.06 47.08 46.96 48.36 3,063,473 144,968,914 47.322 47.06 47.06 47.08 46.96 48.36 3,063,473 47.322 -2.45%
2026-02-16 0 48.24 48.14 48.32 47.22 48.24 1,040,644 49,521,272 47.587 48.24 48.14 48.32 47.22 48.24 1,040,644 47.587 1.90%
2026-02-13 0 47.34 47.34 47.38 47.30 48.66 3,328,868 158,189,057 47.520 47.34 47.34 47.38 47.30 48.66 3,328,868 47.520 -1.87%
2026-02-12 0 48.24 48.20 48.24 48.22 49.26 1,944,291 94,044,266 48.369 48.24 48.20 48.24 48.22 49.26 1,944,291 48.369 -2.07%
2026-02-11 0 49.26 49.24 49.26 48.68 49.30 3,575,851 175,678,749 49.129 49.26 49.24 49.26 48.68 49.30 3,575,851 49.129 0.86%
2026-02-10 0 48.84 48.80 48.84 48.50 50.20 3,819,352 186,795,040 48.908 48.84 48.80 48.84 48.50 50.20 3,819,352 48.908 -1.77%
2026-02-09 0 49.72 49.68 49.72 48.76 49.80 4,279,830 211,458,513 49.408 49.72 49.68 49.72 48.76 49.80 4,279,830 49.408 2.77%
2026-02-06 0 48.38 48.36 48.38 48.10 48.96 5,015,268 243,516,634 48.555 48.38 48.36 48.38 48.10 48.96 5,015,268 48.555 -1.18%
2026-02-05 0 48.96 48.94 48.96 47.50 49.50 7,794,674 381,532,617 48.948 48.96 48.94 48.96 47.50 49.50 7,794,674 48.948 1.41%
2026-02-04 0 48.28 48.22 48.28 46.90 48.64 6,669,941 320,984,933 48.124 48.28 48.22 48.28 46.90 48.64 6,669,941 48.124 2.81%
2026-02-03 0 46.96 46.90 46.96 46.68 48.44 5,502,285 259,748,150 47.207 46.96 46.90 46.96 46.68 48.44 5,502,285 47.207 -0.04%
2026-02-02 0 46.98 46.96 46.98 46.56 48.20 8,300,960 391,350,045 47.145 46.98 46.96 46.98 46.56 48.20 8,300,960 47.145 -2.00%
2026-01-30 0 47.94 47.92 47.94 47.78 49.72 7,302,709 351,370,418 48.115 47.94 47.92 47.94 47.78 49.72 7,302,709 48.115 -3.70%
2026-01-29 0 49.78 49.78 49.82 49.16 49.96 6,121,849 303,801,415 49.626 49.78 49.78 49.82 49.16 49.96 6,121,849 49.626 -0.84%
2026-01-28 0 50.20 50.15 50.20 49.04 50.35 7,585,336 378,719,352 49.928 50.20 50.15 50.20 49.04 50.35 7,585,336 49.928 2.24%
2026-01-27 0 49.10 49.04 49.10 48.50 49.64 3,509,762 172,469,728 49.140 49.10 49.04 49.10 48.50 49.64 3,509,762 49.140 0.90%
2026-01-26 0 48.66 48.64 48.66 48.24 50.35 7,218,928 352,268,274 48.798 48.66 48.64 48.66 48.24 50.35 7,218,928 48.798 -3.26%
2026-01-23 0 50.30 50.20 50.30 50.05 50.90 4,551,365 229,265,531 50.373 50.30 50.20 50.30 50.05 50.90 4,551,365 50.373 0.10%
2026-01-22 0 50.25 50.20 50.25 50.10 51.40 4,664,605 235,764,833 50.543 50.25 50.20 50.25 50.10 51.40 4,664,605 50.543 -0.10%
2026-01-21 0 50.30 50.25 50.30 49.72 50.60 4,178,612 209,776,176 50.202 50.30 50.25 50.30 49.72 50.60 4,178,612 50.202 1.41%
2026-01-20 0 49.60 49.60 49.62 49.14 50.30 3,692,600 183,850,156 49.789 49.60 49.60 49.62 49.14 50.30 3,692,600 49.789 0.24%
2026-01-19 0 49.48 49.44 49.48 49.34 50.85 3,121,000 155,243,475 49.742 49.48 49.44 49.48 49.34 50.85 3,121,000 49.742 -2.69%
2026-01-16 0 50.85 50.70 50.85 50.70 51.85 2,960,107 150,919,715 50.985 50.85 50.70 50.85 50.70 51.85 2,960,107 50.985 -0.39%
2026-01-15 0 51.05 51.00 51.05 50.10 51.20 7,642,605 388,163,905 50.790 51.05 51.00 51.05 50.10 51.20 7,642,605 50.789 0.69%
2026-01-14 0 50.70 50.65 50.70 49.16 51.20 13,226,379 669,267,622 50.601 50.70 50.65 50.70 49.16 51.20 13,226,379 50.601 6.02%
2026-01-13 0 47.82 47.72 47.82 47.46 48.50 4,989,142 238,402,370 47.784 47.82 47.72 47.82 47.46 48.50 4,989,142 47.784 2.27%
2026-01-09 0 46.76 46.76 46.78 46.70 48.06 5,903,538 277,685,491 47.037 46.76 46.76 46.78 46.70 48.06 5,903,538 47.037 -1.52%
2026-01-08 0 47.48 47.44 47.48 46.94 48.04 6,150,358 291,566,543 47.406 47.48 47.44 47.48 46.94 48.04 6,150,358 47.406 -0.88%
2026-01-07 0 47.90 47.86 47.90 47.54 48.14 3,887,501 186,075,438 47.865 47.90 47.86 47.90 47.54 48.14 3,887,501 47.865 -0.58%
2026-01-06 0 48.18 48.06 48.18 47.34 48.76 6,537,214 315,548,374 48.270 48.18 48.06 48.18 47.34 48.76 6,537,214 48.270 1.77%
2026-01-05 0 47.34 47.34 47.36 47.02 47.90 3,393,385 161,020,771 47.451 47.34 47.34 47.36 47.02 47.90 3,393,385 47.451 1.07%
2025-12-31 0 46.84 46.82 46.84 46.76 48.04 1,977,600 93,265,996 47.161 46.84 46.82 46.84 46.76 48.04 1,977,600 47.161 -1.80%
2025-12-30 0 47.70 47.68 47.70 46.80 47.80 3,563,420 169,409,084 47.541 47.70 47.68 47.70 46.80 47.80 3,563,420 47.541 1.15%
2025-12-29 0 47.16 47.14 47.16 47.06 49.00 3,919,061 187,577,155 47.863 47.16 47.14 47.16 47.06 49.00 3,919,061 47.863 -3.00%
2025-12-24 0 48.62 48.38 48.62 47.54 48.96 2,864,100 138,989,106 48.528 48.62 48.38 48.62 47.54 48.96 2,864,100 48.528 1.17%
2025-12-23 0 48.06 48.04 48.06 47.78 48.76 2,939,791 141,456,268 48.118 48.06 48.04 48.06 47.78 48.76 2,939,791 48.118 -0.21%
2025-12-22 0 48.16 48.14 48.16 47.50 48.36 4,219,919 202,572,192 48.004 48.16 48.14 48.16 47.50 48.36 4,219,919 48.004 1.39%
2025-12-19 0 47.50 47.48 47.50 46.52 47.88 7,560,771 358,533,213 47.420 47.50 47.48 47.50 46.52 47.88 7,560,771 47.420 3.76%
2025-12-18 0 45.78 45.78 45.80 45.42 45.98 4,166,744 190,731,998 45.775 45.78 45.78 45.80 45.42 45.98 4,166,744 45.775 -0.13%
2025-12-17 0 45.84 45.84 45.88 45.08 46.04 5,549,245 253,807,776 45.737 45.84 45.84 45.88 45.08 46.04 5,549,245 45.737 2.00%
2025-12-16 0 44.94 44.94 44.98 44.60 45.82 6,067,410 272,889,476 44.976 44.94 44.94 44.98 44.60 45.82 6,067,410 44.976 -0.40%
2025-12-15 0 45.12 45.10 45.12 45.04 46.62 9,083,077 412,532,761 45.418 45.12 45.10 45.12 45.04 46.62 9,083,077 45.418 -3.88%
2025-12-12 0 46.94 46.92 46.94 45.92 47.24 7,589,260 355,477,037 46.840 46.94 46.92 46.94 45.92 47.24 7,589,260 46.839 2.22%
2025-12-11 0 45.92 45.92 45.94 45.44 46.80 6,788,890 310,605,642 45.752 45.92 45.92 45.94 45.44 46.80 6,788,890 45.752 -0.73%
2025-12-10 0 46.26 46.24 46.26 45.48 47.00 11,751,289 541,111,525 46.047 46.26 46.24 46.26 45.48 47.00 11,751,289 46.047 -1.15%
2025-12-09 0 46.80 46.78 46.80 46.58 47.22 4,575,230 214,122,306 46.800 46.80 46.78 46.80 46.58 47.22 4,575,230 46.800 -0.55%
2025-12-08 0 47.06 47.04 47.06 46.88 48.22 10,942,323 516,417,048 47.195 47.06 47.04 47.06 46.88 48.22 10,942,323 47.194 -2.12%
2025-12-05 0 48.08 48.06 48.08 47.82 48.32 7,696,402 369,862,281 48.057 48.08 48.06 48.08 47.82 48.32 7,696,402 48.057 -0.12%
2025-12-04 0 48.14 48.12 48.14 47.60 48.80 3,923,677 188,293,785 47.989 48.14 48.12 48.14 47.60 48.80 3,923,677 47.989 0.08%
2025-12-03 0 48.10 48.10 48.12 47.80 48.92 9,771,256 471,008,365 48.204 48.10 48.10 48.12 47.80 48.92 9,771,256 48.203 -2.51%
2025-12-02 0 49.34 49.32 49.34 49.08 49.90 3,625,055 179,006,255 49.380 49.34 49.32 49.34 49.08 49.90 3,625,055 49.380 0.00%
2025-12-01 0 49.34 49.32 49.34 48.18 49.58 6,304,742 309,512,932 49.092 49.34 49.32 49.34 48.18 49.58 6,304,742 49.092 1.07%
2025-11-28 0 48.82 48.80 48.82 48.66 50.85 10,482,631 514,229,264 49.055 48.82 48.80 48.82 48.66 50.85 10,482,631 49.055 -3.23%
2025-11-27 0 50.45 50.45 50.50 50.30 50.95 3,586,082 181,457,405 50.601 50.45 50.45 50.50 50.30 50.95 3,586,082 50.600 -0.69%
2025-11-26 0 50.80 50.75 50.80 50.60 51.70 3,049,768 155,456,428 50.973 50.80 50.75 50.80 50.60 51.70 3,049,768 50.973 0.30%
2025-11-25 0 50.65 50.65 50.75 50.50 51.20 3,605,725 183,211,381 50.811 50.65 50.65 50.75 50.50 51.20 3,605,725 50.811 -0.20%
2025-11-24 0 50.75 50.75 50.80 50.15 50.90 7,909,299 400,555,243 50.644 50.75 50.75 50.80 50.15 50.90 7,909,299 50.644 0.89%
2025-11-21 0 50.30 50.25 50.30 50.20 51.10 4,814,314 243,371,427 50.552 50.30 50.25 50.30 50.20 51.10 4,814,314 50.552 -1.28%
2025-11-20 0 50.95 50.90 50.95 50.35 52.25 10,311,892 525,006,439 50.913 50.95 50.90 50.95 50.35 52.25 10,311,892 50.913 -1.55%
2025-11-19 0 51.75 51.70 51.75 51.25 52.75 6,141,212 318,422,325 51.850 51.75 51.70 51.75 51.25 52.75 6,141,212 51.850 -1.62%
2025-11-18 0 52.60 52.60 52.65 52.40 53.80 4,642,720 245,110,156 52.795 52.60 52.60 52.65 52.40 53.80 4,642,720 52.795 -2.32%
2025-11-17 0 53.85 53.80 53.85 53.50 54.20 5,277,025 284,005,825 53.819 53.85 53.80 53.85 53.50 54.20 5,277,025 53.819 -0.74%
2025-11-14 0 54.25 54.20 54.25 54.10 55.40 2,337,499 127,513,798 54.551 54.25 54.20 54.25 54.10 55.40 2,337,499 54.551 -1.36%
2025-11-13 0 55.00 54.95 55.00 54.45 56.05 4,120,254 226,839,164 55.055 55.00 54.95 55.00 54.45 56.05 4,120,254 55.055 -1.96%
2025-11-12 0 56.10 56.10 56.15 54.10 56.25 11,219,164 626,335,862 55.827 56.10 56.10 56.15 54.10 56.25 11,219,164 55.827 3.79%
2025-11-11 0 54.05 54.00 54.05 53.60 54.10 3,624,887 195,399,845 53.905 54.05 54.00 54.05 53.60 54.10 3,624,887 53.905 0.28%
2025-11-10 0 53.90 53.85 53.90 52.40 54.10 3,732,650 199,798,583 53.527 53.90 53.85 53.90 52.40 54.10 3,732,650 53.527 2.47%
2025-11-07 0 52.60 52.50 52.60 52.35 52.70 2,485,187 130,494,823 52.509 52.60 52.50 52.60 52.35 52.70 2,485,187 52.509 0.00%
2025-11-06 0 52.60 52.60 52.65 50.50 52.60 5,384,139 280,532,706 52.104 52.60 52.60 52.65 50.50 52.60 5,384,139 52.104 3.44%
2025-11-05 0 50.85 50.80 50.85 50.25 51.05 5,339,329 270,733,598 50.706 50.85 50.80 50.85 50.25 51.05 5,339,329 50.706 -0.88%
2025-11-04 0 51.30 51.25 51.30 51.15 52.85 4,581,234 236,332,905 51.587 51.30 51.25 51.30 51.15 52.85 4,581,234 51.587 -1.91%
2025-11-03 0 52.30 52.25 52.30 51.20 52.90 4,298,147 223,988,906 52.113 52.30 52.25 52.30 51.20 52.90 4,298,147 52.113 1.36%
2025-10-31 0 51.60 51.60 51.65 51.40 52.20 4,564,795 236,076,240 51.717 51.60 51.60 51.65 51.40 52.20 4,564,795 51.717 -0.29%
2025-10-30 0 51.75 51.70 51.75 51.40 53.30 8,680,376 449,677,432 51.804 51.75 51.70 51.75 51.40 53.30 8,680,376 51.804 -1.52%
2025-10-28 0 52.55 52.50 52.55 52.25 54.65 9,656,181 508,842,507 52.696 52.55 52.50 52.55 52.25 54.65 9,656,181 52.696 -2.32%
2025-10-27 0 53.80 53.75 53.80 53.10 54.60 5,563,700 299,144,935 53.767 53.80 53.75 53.80 53.10 54.60 5,563,700 53.767 -0.28%
2025-10-24 0 53.95 53.95 54.00 53.90 55.45 3,914,685 212,975,264 54.404 53.95 53.95 54.00 53.90 55.45 3,914,685 54.404 -0.92%
2025-10-23 0 54.45 54.40 54.45 53.90 54.80 3,112,610 169,265,287 54.381 54.45 54.40 54.45 53.90 54.80 3,112,610 54.380 0.37%
2025-10-22 0 54.25 54.25 54.40 53.90 55.05 2,645,738 143,836,540 54.365 54.25 54.25 54.40 53.90 55.05 2,645,738 54.365 -1.45%
2025-10-21 0 55.05 55.00 55.05 54.55 55.40 3,491,897 192,383,659 55.094 55.05 55.00 55.05 54.55 55.40 3,491,897 55.094 0.92%
2025-10-20 0 54.55 54.55 54.60 54.15 54.95 4,492,761 245,274,449 54.593 54.55 54.55 54.60 54.15 54.95 4,492,761 54.593 2.35%
2025-10-17 0 53.30 53.25 53.30 52.85 55.90 8,178,060 440,460,142 53.859 53.30 53.25 53.30 52.85 55.90 8,178,060 53.859 -2.74%
2025-10-16 0 54.80 54.75 54.80 53.40 55.55 6,459,234 353,859,664 54.784 54.80 54.75 54.80 53.40 55.55 6,459,234 54.784 1.01%
2025-10-15 0 54.25 54.20 54.25 53.00 54.50 6,929,581 374,050,783 53.979 54.25 54.20 54.25 53.00 54.50 6,929,581 53.979 1.40%
2025-10-14 0 53.50 53.45 53.50 53.15 54.35 5,878,207 315,157,773 53.615 53.50 53.45 53.50 53.15 54.35 5,878,207 53.615 -0.93%
2025-10-13 0 54.00 54.00 54.05 52.80 54.20 6,277,056 337,290,206 53.734 54.00 54.00 54.05 52.80 54.20 6,277,056 53.734 -0.09%
2025-10-10 0 54.05 54.00 54.05 53.35 54.95 4,604,416 249,497,075 54.187 54.05 54.00 54.05 53.35 54.95 4,604,416 54.186 -0.28%
2025-10-09 0 54.20 54.20 54.30 53.20 54.85 7,235,508 392,804,330 54.288 54.20 54.20 54.30 53.20 54.85 7,235,508 54.288 2.26%
2025-10-08 0 53.00 52.95 53.00 52.80 54.10 4,425,268 234,627,666 53.020 53.00 52.95 53.00 52.80 54.10 4,425,268 53.020 -0.47%
2025-10-06 0 53.25 53.20 53.25 52.90 53.75 2,944,495 156,424,760 53.125 53.25 53.20 53.25 52.90 53.75 2,944,495 53.124 -0.93%
2025-10-03 0 53.75 53.70 53.75 53.35 54.35 1,914,185 102,721,574 53.663 53.75 53.70 53.75 53.35 54.35 1,914,185 53.663 -0.74%
2025-10-02 0 54.15 54.10 54.15 52.55 54.35 3,183,358 170,873,873 53.677 54.15 54.10 54.15 52.55 54.35 3,183,358 53.677 0.46%
2025-09-30 0 53.90 53.80 53.90 53.20 54.70 5,207,281 280,209,415 53.811 53.90 53.80 53.90 53.20 54.70 5,207,281 53.811 0.56%
2025-09-29 0 53.60 53.45 53.60 52.35 53.95 7,527,882 403,217,188 53.563 53.60 53.45 53.60 52.35 53.95 7,527,882 53.563 2.68%
2025-09-26 0 52.20 52.20 52.25 51.50 52.85 6,438,491 337,114,169 52.359 52.20 52.20 52.25 51.50 52.85 6,438,491 52.359 0.19%
2025-09-25 0 52.10 52.05 52.10 51.60 53.00 10,821,286 563,498,325 52.073 52.10 52.05 52.10 51.60 53.00 10,821,286 52.073 -1.70%
2025-09-24 0 53.00 52.95 53.00 52.00 53.35 5,780,612 305,663,384 52.877 53.00 52.95 53.00 52.00 53.35 5,780,612 52.877 1.15%
2025-09-23 0 52.40 52.35 52.40 51.95 53.85 7,703,845 403,509,371 52.378 52.40 52.35 52.40 51.95 53.85 7,703,845 52.378 -2.33%
2025-09-22 0 53.65 53.60 53.65 53.15 54.45 7,184,155 384,531,905 53.525 53.65 53.60 53.65 53.15 54.45 7,184,155 53.525 -1.38%
2025-09-19 0 54.40 54.35 54.40 53.70 54.90 7,024,814 382,080,811 54.390 54.40 54.35 54.40 53.70 54.90 7,024,814 54.390 1.30%
2025-09-18 0 53.70 53.65 53.70 53.20 54.65 7,191,544 387,549,220 53.890 53.70 53.65 53.70 53.20 54.65 7,191,544 53.890 -1.65%
2025-09-17 0 54.60 54.50 54.60 53.10 54.65 9,046,635 488,611,017 54.010 54.60 54.50 54.60 53.10 54.65 9,046,635 54.010 1.20%
2025-09-16 0 53.95 53.90 53.95 53.35 54.55 7,783,775 419,838,943 53.938 53.95 53.90 53.95 53.35 54.55 7,783,775 53.938 -0.92%
2025-09-15 0 54.45 54.40 54.45 52.20 54.50 8,392,812 453,827,899 54.073 54.45 54.40 54.45 52.20 54.50 8,392,812 54.073 4.11%
2025-09-12 0 52.30 52.25 52.30 51.70 53.90 5,894,276 308,681,544 52.370 52.30 52.25 52.30 51.70 53.90 5,894,276 52.370 -0.76%
2025-09-11 0 52.70 52.70 52.75 51.60 52.95 5,402,819 282,903,075 52.362 52.70 52.70 52.75 51.60 52.95 5,402,819 52.362 0.00%
2025-09-10 0 52.70 52.65 52.70 51.85 53.00 5,434,629 286,172,989 52.657 52.70 52.65 52.70 51.85 53.00 5,434,629 52.657 1.64%
2025-09-09 0 51.85 51.80 51.85 50.60 52.60 8,766,588 454,305,252 51.822 51.85 51.80 51.85 50.60 52.60 8,766,588 51.822 1.97%
2025-09-08 0 50.85 50.80 50.85 50.50 51.05 2,609,228 132,600,308 50.820 50.85 50.80 50.85 50.50 51.05 2,609,228 50.820 -0.20%
2025-09-05 0 50.95 50.90 50.95 49.76 51.05 4,279,955 217,297,566 50.771 50.95 50.90 50.95 49.76 51.05 4,279,955 50.771 2.06%
2025-09-04 0 49.92 49.88 49.92 49.34 50.35 5,234,630 260,680,323 49.799 49.92 49.88 49.92 49.34 50.35 5,234,630 49.799 1.01%
2025-09-03 0 49.42 49.40 49.42 49.16 51.05 5,669,301 281,318,362 49.621 49.42 49.40 49.42 49.16 51.05 5,669,301 49.621 -0.60%
2025-09-02 0 49.72 49.70 49.72 49.44 50.70 4,135,322 206,727,029 49.991 49.72 49.70 49.72 49.44 50.70 4,135,322 49.991 -0.96%
2025-09-01 0 50.20 50.20 50.25 49.10 50.75 5,078,821 253,277,121 49.869 50.20 50.20 50.25 49.10 50.75 5,078,821 49.869 0.44%
2025-08-29 0 49.98 49.96 49.98 49.32 50.25 5,766,095 287,890,857 49.928 49.98 49.96 49.98 49.32 50.25 5,766,095 49.928 0.85%
2025-08-28 0 49.56 49.56 49.58 49.24 50.25 12,490,633 620,879,042 49.708 49.56 49.56 49.58 49.24 50.25 12,490,633 49.708 -1.47%
2025-08-27 0 50.30 50.25 50.30 48.30 50.45 28,344,234 1,409,325,312 49.722 50.30 50.25 50.30 48.30 50.45 28,344,234 49.722 7.11%
2025-08-26 0 46.96 46.82 46.96 46.54 47.70 8,365,611 392,948,444 46.972 46.96 46.82 46.96 46.54 47.70 8,365,611 46.972 -0.09%
2025-08-25 0 47.00 46.98 47.00 46.58 47.50 7,006,932 329,320,572 46.999 47.00 46.98 47.00 46.58 47.50 7,006,932 46.999 1.21%
2025-08-22 0 46.44 46.42 46.44 46.10 47.16 5,170,311 240,030,386 46.425 46.44 46.42 46.44 46.10 47.16 5,170,311 46.425 0.43%
2025-08-21 0 46.24 46.22 46.24 46.04 47.28 7,613,200 352,568,166 46.310 46.24 46.22 46.24 46.04 47.28 7,613,200 46.310 -1.99%
2025-08-20 0 47.18 47.16 47.18 46.78 47.58 5,360,586 252,557,312 47.114 47.18 47.16 47.18 46.78 47.58 5,360,586 47.114 0.17%
2025-08-19 0 47.10 47.08 47.10 46.36 47.68 6,826,000 321,391,844 47.084 47.10 47.08 47.10 46.36 47.68 6,826,000 47.083 1.51%
2025-08-18 0 46.40 46.38 46.40 46.40 46.92 5,236,761 244,078,483 46.609 46.40 46.38 46.40 46.40 46.92 5,236,761 46.609 -0.60%
2025-08-15 0 46.68 46.66 46.68 46.46 47.84 7,514,108 352,178,712 46.869 46.68 46.66 46.68 46.46 47.84 7,514,108 46.869 -2.34%
2025-08-14 0 47.80 47.74 47.80 47.30 48.20 4,606,095 220,257,621 47.819 47.80 47.74 47.80 47.30 48.20 4,606,095 47.819 -0.13%
2025-08-13 0 47.86 47.84 47.86 46.86 47.90 7,547,172 358,258,756 47.469 47.86 47.84 47.86 46.86 47.90 7,547,172 47.469 1.79%
2025-08-12 0 47.02 46.98 47.02 46.46 47.50 5,200,081 245,054,973 47.125 47.02 46.98 47.02 46.46 47.50 5,200,081 47.125 1.12%
2025-08-11 0 46.50 46.48 46.50 46.40 47.12 3,739,533 174,465,225 46.654 46.50 46.48 46.50 46.40 47.12 3,739,533 46.654 -0.04%
2025-08-08 0 46.52 46.46 46.52 46.22 47.00 6,951,854 324,740,919 46.713 46.52 46.46 46.52 46.22 47.00 6,951,854 46.713 0.22%
2025-08-07 0 46.42 46.40 46.42 45.38 46.78 6,498,798 301,647,903 46.416 46.42 46.40 46.42 45.38 46.78 6,498,798 46.416 2.25%
2025-08-06 0 45.40 45.40 45.42 45.20 45.98 4,329,462 197,046,701 45.513 45.40 45.40 45.42 45.20 45.98 4,329,462 45.513 -0.09%
2025-08-05 0 45.44 45.40 45.44 44.96 45.72 4,796,220 217,565,410 45.362 45.44 45.40 45.44 44.96 45.72 4,796,220 45.362 0.53%
2025-08-04 0 45.20 45.20 45.22 45.10 45.74 4,651,500 211,132,001 45.390 45.20 45.20 45.22 45.10 45.74 4,651,500 45.390 0.56%
2025-08-01 0 44.95 44.90 44.95 44.90 46.60 8,907,408 402,742,544 45.214 44.95 44.90 44.95 44.90 46.60 8,907,408 45.214 -1.10%
2025-07-31 0 45.45 45.40 45.45 45.25 47.25 8,186,846 374,451,309 45.738 45.45 45.40 45.45 45.25 47.25 8,186,846 45.738 -2.47%
2025-07-30 0 46.60 46.55 46.60 46.30 47.30 8,901,472 416,606,368 46.802 46.60 46.55 46.60 46.30 47.30 8,901,472 46.802 0.43%
2025-07-29 0 46.40 46.35 46.40 44.65 46.55 8,506,751 389,707,095 45.812 46.40 46.35 46.40 44.65 46.55 8,506,751 45.812 2.65%
2025-07-28 0 45.20 45.15 45.20 44.40 46.80 15,321,380 690,040,480 45.038 45.20 45.15 45.20 44.40 46.80 15,321,380 45.038 -2.80%
2025-07-25 0 46.50 46.45 46.50 45.50 47.40 15,359,020 717,320,766 46.704 46.50 46.45 46.50 45.50 47.40 15,359,020 46.704 3.56%
2025-07-24 0 44.90 44.85 44.90 44.35 45.45 9,669,547 433,573,779 44.839 44.90 44.85 44.90 44.35 45.45 9,669,547 44.839 -0.22%
2025-07-23 0 45.00 44.85 45.00 44.55 46.35 13,010,437 587,483,321 45.155 45.00 44.85 45.00 44.55 46.35 13,010,437 45.155 -0.55%
2025-07-22 0 45.25 45.20 45.25 44.35 45.80 13,101,174 592,049,120 45.191 45.25 45.20 45.25 44.35 45.80 13,101,174 45.191 2.26%
2025-07-21 0 44.25 44.20 44.25 43.05 45.00 16,406,157 727,264,692 44.329 44.25 44.20 44.25 43.05 45.00 16,406,157 44.329 2.91%
2025-07-18 0 43.00 42.95 43.00 41.70 43.60 12,202,472 521,196,042 42.712 43.00 42.95 43.00 41.70 43.60 12,202,472 42.712 3.74%
2025-07-17 0 41.45 41.45 41.50 40.45 42.15 11,260,032 467,885,864 41.553 41.45 41.45 41.50 40.45 42.15 11,260,032 41.553 2.47%
2025-07-16 0 40.45 40.40 40.45 40.25 41.40 7,895,138 321,960,753 40.780 40.45 40.40 40.45 40.25 41.40 7,895,138 40.780 -0.98%
2025-07-15 0 40.85 40.80 40.85 40.20 41.90 10,722,408 439,069,354 40.949 40.85 40.80 40.85 40.20 41.90 10,722,408 40.949 2.25%
2025-07-14 0 39.95 39.95 40.00 39.45 40.50 9,168,023 365,877,810 39.908 39.95 39.95 40.00 39.45 40.50 9,168,023 39.908 2.17%
2025-07-11 0 39.10 39.05 39.10 38.90 39.75 4,963,083 195,540,092 39.399 39.10 39.05 39.10 38.90 39.75 4,963,083 39.399 -0.13%
2025-07-10 0 39.15 39.15 39.20 38.30 39.30 5,405,978 210,050,967 38.855 39.15 39.15 39.20 38.30 39.30 5,405,978 38.855 1.29%
2025-07-09 0 38.65 38.65 38.70 38.55 39.30 5,554,260 215,449,870 38.790 38.65 38.65 38.70 38.55 39.30 5,554,260 38.790 -1.40%
2025-07-08 0 39.20 39.15 39.20 38.10 39.35 9,786,188 378,708,418 38.698 39.20 39.15 39.20 38.10 39.35 9,786,188 38.698 -0.38%
2025-07-07 0 39.35 39.30 39.35 39.15 40.45 6,043,874 239,631,686 39.649 39.35 39.30 39.35 39.15 40.45 6,043,874 39.649 -1.99%
2025-07-04 0 40.15 40.15 40.20 39.65 40.45 3,846,221 154,217,988 40.096 40.15 40.15 40.20 39.65 40.45 3,846,221 40.096 -0.12%
2025-07-03 0 40.20 40.15 40.20 39.85 40.80 6,040,466 243,380,930 40.292 40.20 40.15 40.20 39.85 40.80 6,040,466 40.292 -0.50%
2025-07-02 0 40.40 40.40 40.45 40.15 41.10 4,547,108 183,960,947 40.457 40.40 40.40 40.45 40.15 41.10 4,547,108 40.457 0.75%
2025-06-30 0 40.10 40.05 40.10 39.85 40.80 6,260,832 251,838,786 40.225 40.10 40.05 40.10 39.85 40.80 6,260,832 40.224 -0.74%
2025-06-27 0 40.40 40.35 40.40 40.15 40.95 5,404,917 218,806,538 40.483 40.40 40.35 40.40 40.15 40.95 5,404,917 40.483 -0.74%
2025-06-26 0 40.70 40.65 40.70 39.50 41.15 6,193,439 252,126,319 40.709 40.70 40.65 40.70 39.50 41.15 6,193,439 40.709 0.87%
2025-06-25 0 40.35 40.30 40.35 39.05 40.55 8,194,290 329,490,765 40.210 40.35 40.30 40.35 39.05 40.55 8,194,290 40.210 3.33%
2025-06-24 0 39.05 39.00 39.05 38.15 39.40 5,534,055 215,474,436 38.936 39.05 39.00 39.05 38.15 39.40 5,534,055 38.936 2.90%
2025-06-23 0 37.95 37.95 38.00 37.35 38.35 5,393,485 204,364,454 37.891 37.95 37.95 38.00 37.35 38.35 5,393,485 37.891 -1.04%
2025-06-20 0 38.35 38.30 38.35 38.00 38.55 8,153,928 311,747,529 38.233 38.35 38.30 38.35 38.00 38.55 8,153,928 38.233 0.26%
2025-06-19 0 38.25 38.20 38.25 38.20 39.20 4,816,400 185,564,689 38.528 38.25 38.20 38.25 38.20 39.20 4,816,400 38.528 -2.17%
2025-06-18 0 39.10 39.05 39.10 38.80 39.45 3,624,237 141,883,751 39.149 39.10 39.05 39.10 38.80 39.45 3,624,237 39.149 -0.38%
2025-06-17 0 39.25 39.20 39.25 39.05 39.85 3,959,780 155,806,298 39.347 39.25 39.20 39.25 39.05 39.85 3,959,780 39.347 -1.26%
2025-06-16 0 39.75 39.70 39.75 39.05 40.75 6,480,604 258,326,782 39.862 39.75 39.70 39.75 39.05 40.75 6,480,604 39.862 1.53%
2025-06-13 0 39.15 39.10 39.15 38.40 39.30 6,730,122 262,461,938 38.998 39.15 39.10 39.15 38.40 39.30 6,730,122 38.998 1.29%
2025-06-12 0 38.65 38.60 38.65 38.25 39.10 4,071,698 157,544,683 38.693 38.65 38.60 38.65 38.25 39.10 4,071,698 38.693 0.65%
2025-06-11 0 38.40 38.35 38.40 38.20 39.45 9,304,034 357,765,892 38.453 38.40 38.35 38.40 38.20 39.45 9,304,034 38.453 -2.29%
2025-06-10 0 39.30 39.25 39.30 39.15 39.85 3,156,164 124,623,301 39.486 39.30 39.25 39.30 39.15 39.85 3,156,164 39.486 -1.13%
2025-06-09 0 39.75 39.65 39.75 39.35 40.00 4,574,028 181,144,829 39.603 39.75 39.65 39.75 39.35 40.00 4,574,028 39.603 0.51%
2025-06-06 0 39.55 39.55 39.60 39.10 40.05 6,843,069 271,222,567 39.635 39.55 39.55 39.60 39.10 40.05 6,843,069 39.635 1.54%
2025-06-05 0 38.95 38.90 38.95 38.40 39.75 4,269,774 165,859,897 38.845 38.95 38.90 38.95 38.40 39.75 4,269,774 38.845 -0.13%
2025-06-04 0 39.00 38.95 39.00 38.25 39.20 6,357,062 246,804,812 38.824 39.00 38.95 39.00 38.25 39.20 6,357,062 38.824 0.52%
2025-06-03 0 38.80 38.70 38.80 38.25 39.85 6,834,790 265,714,576 38.877 38.80 38.70 38.80 38.25 39.85 6,834,790 38.877 1.44%
2025-06-02 0 38.25 38.20 38.25 37.20 38.35 5,014,083 190,044,271 37.902 38.25 38.20 38.25 37.20 38.35 5,014,083 37.902 -0.39%
2025-05-30 0 38.40 38.35 38.40 38.25 38.95 9,078,889 349,862,654 38.536 38.40 38.35 38.40 38.25 38.95 9,078,889 38.536 -2.78%
2025-05-29 0 39.50 39.45 39.50 38.10 39.55 9,927,350 387,793,320 39.063 39.50 39.45 39.50 38.10 39.55 9,927,350 39.063 0.64%
2025-05-28 0 39.25 39.20 39.25 37.60 40.10 11,706,565 460,567,893 39.343 39.25 39.20 39.25 37.60 40.10 11,706,565 39.343 3.15%
2025-05-27 0 38.05 38.05 38.10 37.25 38.80 7,072,077 267,577,439 37.836 38.05 38.05 38.10 37.25 38.80 7,072,077 37.836 0.13%
2025-05-26 0 38.00 38.00 38.05 36.25 39.00 8,769,449 332,285,274 37.891 38.00 38.00 38.05 36.25 39.00 8,769,449 37.891 3.83%
2025-05-23 0 36.60 36.55 36.60 36.35 36.95 3,356,637 122,674,832 36.547 36.60 36.55 36.60 36.35 36.95 3,356,637 36.547 -0.27%
2025-05-22 0 36.70 36.65 36.75 36.00 37.90 10,405,800 381,537,427 36.666 36.70 36.65 36.75 36.00 37.90 10,405,800 36.666 -2.73%
2025-05-21 0 38.55 38.50 38.55 38.35 38.95 6,014,932 232,030,440 38.576 37.73 37.68 37.73 37.53 38.12 6,145,657 37.755 -0.13%
2025-05-20 0 38.60 38.55 38.60 38.25 38.95 5,116,414 197,650,124 38.631 37.78 37.73 37.78 37.44 38.12 5,227,611 37.809 0.26%
2025-05-19 0 38.50 38.40 38.50 37.85 39.05 3,714,812 143,563,288 38.646 37.68 37.58 37.68 37.04 38.22 3,795,547 37.824 0.13%
2025-05-16 0 38.45 38.35 38.45 37.75 38.55 3,053,368 116,593,165 38.185 37.63 37.53 37.63 36.95 37.73 3,119,728 37.373 0.00%
2025-05-15 0 38.45 38.40 38.45 38.30 38.85 2,807,483 108,070,425 38.494 37.63 37.58 37.63 37.49 38.02 2,868,499 37.675 -1.16%
2025-05-14 0 38.90 38.85 38.90 38.40 39.15 4,347,030 168,786,215 38.828 38.07 38.02 38.07 37.58 38.32 4,441,506 38.002 0.91%
2025-05-13 0 38.55 38.50 38.55 38.40 39.55 6,305,573 244,167,928 38.723 37.73 37.68 37.73 37.58 38.71 6,442,614 37.899 -2.53%
2025-05-12 0 39.55 39.50 39.55 38.25 39.55 12,990,285 507,509,590 39.068 38.71 38.66 38.71 37.44 38.71 13,272,608 38.237 3.53%
2025-05-09 0 38.20 38.15 38.20 38.05 38.75 3,887,865 149,036,376 38.334 37.39 37.34 37.39 37.24 37.93 3,972,361 37.518 -0.26%
2025-05-08 0 38.30 38.30 38.35 37.20 38.60 5,718,305 218,355,516 38.185 37.49 37.49 37.53 36.41 37.78 5,842,583 37.373 1.46%
2025-05-07 0 37.75 37.70 37.75 37.60 39.45 6,135,849 233,035,776 37.979 36.95 36.90 36.95 36.80 38.61 6,269,202 37.172 -2.20%
2025-05-06 0 38.60 38.60 38.65 35.70 39.10 21,720,834 831,515,463 38.282 37.78 37.78 37.83 34.94 38.27 22,192,901 37.468 7.07%
2025-05-02 0 36.05 36.00 36.05 34.85 36.25 3,142,250 112,755,297 35.884 35.28 35.23 35.28 34.11 35.48 3,210,542 35.120 0.70%
2025-04-30 0 35.80 35.75 35.80 35.30 35.85 5,697,533 203,324,451 35.686 35.04 34.99 35.04 34.55 35.09 5,821,360 34.927 0.99%
2025-04-29 0 35.45 35.45 35.50 35.40 36.30 6,917,400 246,571,805 35.645 34.70 34.70 34.74 34.65 35.53 7,067,738 34.887 -1.94%
2025-04-28 0 36.15 36.10 36.15 35.95 36.85 4,552,615 164,926,831 36.227 35.38 35.33 35.38 35.19 36.07 4,651,559 35.456 -1.23%
2025-04-25 0 36.60 36.60 36.65 36.35 37.20 6,886,219 253,202,198 36.769 35.82 35.82 35.87 35.58 36.41 7,035,880 35.987 -0.41%
2025-04-24 0 36.75 36.70 36.75 36.25 36.95 5,847,414 213,913,994 36.583 35.97 35.92 35.97 35.48 36.16 5,974,498 35.805 -0.54%
2025-04-23 0 36.95 36.85 36.95 36.65 38.00 6,144,902 227,172,256 36.969 36.16 36.07 36.16 35.87 37.19 6,278,451 36.183 -1.20%
2025-04-22 0 37.40 37.30 37.40 35.95 37.40 7,246,266 267,484,815 36.914 36.60 36.51 36.60 35.19 36.60 7,403,752 36.128 2.05%
2025-04-17 0 36.65 36.60 36.65 35.95 37.00 6,423,916 235,508,180 36.661 35.87 35.82 35.87 35.19 36.21 6,563,529 35.881 1.95%
2025-04-16 0 35.95 35.90 35.95 35.60 37.15 7,746,400 278,723,996 35.981 35.19 35.14 35.19 34.84 36.36 7,914,755 35.216 -3.23%
2025-04-15 0 37.15 37.05 37.15 35.80 37.20 8,768,521 323,449,047 36.888 36.36 36.26 36.36 35.04 36.41 8,959,090 36.103 2.48%
2025-04-14 0 36.25 36.20 36.25 35.05 36.40 7,231,579 260,091,717 35.966 35.48 35.43 35.48 34.30 35.63 7,388,746 35.201 3.28%
2025-04-11 0 35.10 35.05 35.10 34.45 35.50 10,020,062 351,766,944 35.106 34.35 34.30 34.35 33.72 34.74 10,237,832 34.360 0.29%
2025-04-10 0 35.00 34.95 35.00 33.00 35.30 16,933,609 584,354,098 34.509 34.26 34.21 34.26 32.30 34.55 17,301,633 33.775 3.55%
2025-04-09 0 33.80 33.75 33.80 31.30 34.05 20,330,427 671,271,630 33.018 33.08 33.03 33.08 30.63 33.33 20,772,276 32.316 3.05%
2025-04-08 0 32.80 32.75 32.80 32.15 33.70 17,083,584 561,130,455 32.846 32.10 32.05 32.10 31.47 32.98 17,454,868 32.148 1.08%
2025-04-07 0 32.45 32.40 32.45 31.90 34.15 31,522,198 1,041,591,583 33.043 31.76 31.71 31.76 31.22 33.42 32,207,282 32.340 -5.81%
2025-04-03 0 34.45 34.40 34.45 33.55 34.60 8,677,207 297,012,589 34.229 33.72 33.67 33.72 32.84 33.86 8,865,792 33.501 0.00%
2025-04-02 0 34.45 34.40 34.45 33.15 34.45 7,502,738 255,093,349 34.000 33.72 33.67 33.72 32.44 33.72 7,665,798 33.277 3.61%
2025-04-01 0 33.25 33.20 33.25 33.05 34.40 12,416,091 415,682,677 33.479 32.54 32.49 32.54 32.35 33.67 12,685,934 32.767 -1.48%
2025-03-31 0 33.75 33.75 33.80 33.60 34.70 9,660,060 327,902,161 33.944 33.03 33.03 33.08 32.89 33.96 9,870,006 33.222 -2.60%
2025-03-28 0 34.65 34.60 34.65 34.20 35.15 9,066,245 314,114,582 34.647 33.91 33.86 33.91 33.47 34.40 9,263,285 33.910 1.61%
2025-03-27 0 34.10 34.05 34.10 32.80 34.20 14,811,621 498,315,965 33.644 33.37 33.33 33.37 32.10 33.47 15,133,527 32.928 1.19%
2025-03-26 0 33.70 33.65 33.70 32.60 35.00 55,623,029 1,862,885,160 33.491 32.98 32.93 32.98 31.91 34.26 56,831,905 32.779 -8.30%
2025-03-25 0 36.75 36.70 36.75 36.35 37.45 4,896,852 180,025,116 36.763 35.97 35.92 35.97 35.58 36.65 5,003,277 35.981 -0.54%
2025-03-24 0 36.95 36.95 37.00 36.60 37.60 5,203,689 192,125,877 36.921 36.16 36.16 36.21 35.82 36.80 5,316,783 36.136 -0.27%
2025-03-21 0 37.05 37.05 37.10 36.90 38.00 6,797,850 253,224,240 37.251 36.26 36.26 36.31 36.12 37.19 6,945,590 36.458 -1.98%
2025-03-20 0 37.80 37.75 37.80 37.65 38.40 4,191,494 159,215,895 37.986 37.00 36.95 37.00 36.85 37.58 4,282,589 37.177 -0.66%
2025-03-19 0 38.05 38.05 38.10 37.90 38.60 6,827,924 260,214,785 38.110 37.24 37.24 37.29 37.09 37.78 6,976,318 37.300 -1.68%
2025-03-18 0 38.70 38.65 38.70 38.45 39.15 7,817,852 303,123,015 38.773 37.88 37.83 37.88 37.63 38.32 7,987,760 37.948 1.04%
2025-03-17 0 38.30 38.25 38.30 38.05 39.55 8,483,685 327,160,149 38.563 37.49 37.44 37.49 37.24 38.71 8,668,064 37.743 0.66%
2025-03-14 0 38.05 38.05 38.10 37.10 38.40 9,043,438 343,578,295 37.992 37.24 37.24 37.29 36.31 37.58 9,239,982 37.184 2.70%
2025-03-13 0 37.05 37.00 37.05 36.40 37.85 5,210,112 192,901,395 37.024 36.26 36.21 36.26 35.63 37.04 5,323,345 36.237 -1.72%
2025-03-12 0 37.70 37.65 37.70 37.30 38.50 10,698,575 405,021,901 37.858 36.90 36.85 36.90 36.51 37.68 10,931,091 37.052 -1.44%
2025-03-11 0 38.25 38.25 38.30 35.90 38.55 14,799,371 554,416,395 37.462 37.44 37.44 37.49 35.14 37.73 15,121,011 36.665 4.94%
2025-03-10 0 36.45 36.40 36.45 35.45 37.90 12,591,447 456,063,096 36.220 35.67 35.63 35.67 34.70 37.09 12,865,102 35.450 -2.41%
2025-03-07 0 37.35 37.20 37.35 36.30 38.45 16,334,400 613,340,231 37.549 36.56 36.41 36.56 35.53 37.63 16,689,402 36.750 1.49%
2025-03-06 0 36.80 36.70 36.80 36.30 37.05 8,846,373 324,895,482 36.726 36.02 35.92 36.02 35.53 36.26 9,038,634 35.945 1.24%
2025-03-05 0 36.35 36.30 36.35 35.55 36.40 7,787,078 281,194,777 36.110 35.58 35.53 35.58 34.79 35.63 7,956,317 35.342 3.27%
2025-03-04 0 35.20 35.15 35.20 34.20 35.35 5,553,579 194,111,428 34.953 34.45 34.40 34.45 33.47 34.60 5,674,277 34.209 0.00%
2025-03-03 0 35.20 35.20 35.25 34.50 36.15 9,012,987 320,448,003 35.554 34.45 34.45 34.50 33.77 35.38 9,208,870 34.798 1.44%
2025-02-28 0 34.70 34.65 34.70 34.40 36.40 11,134,509 390,588,643 35.079 33.96 33.91 33.96 33.67 35.63 11,376,499 34.333 -4.41%
2025-02-27 0 36.30 36.20 36.30 35.20 36.80 11,759,213 426,097,798 36.235 35.53 35.43 35.53 34.45 36.02 12,014,780 35.464 0.55%
2025-02-26 0 36.10 36.10 36.15 33.80 36.40 20,107,223 718,613,165 35.739 35.33 35.33 35.38 33.08 35.63 20,544,221 34.979 7.44%
2025-02-25 0 33.60 33.55 33.60 33.35 34.40 10,429,722 350,985,176 33.652 32.89 32.84 32.89 32.64 33.67 10,656,395 32.937 -2.61%
2025-02-24 0 34.50 34.45 34.50 33.05 34.65 13,370,051 457,536,055 34.221 33.77 33.72 33.77 32.35 33.91 13,660,627 33.493 2.37%
2025-02-21 0 33.70 33.65 33.70 33.05 34.75 19,165,761 642,269,974 33.511 32.98 32.93 32.98 32.35 34.01 19,582,298 32.798 -1.03%
2025-02-20 0 34.05 34.05 34.10 34.05 35.15 4,806,107 165,705,855 34.478 33.33 33.33 33.37 33.33 34.40 4,910,560 33.745 -2.16%
2025-02-19 0 34.80 34.80 34.85 34.40 35.20 7,869,153 273,077,077 34.702 34.06 34.06 34.11 33.67 34.45 8,040,176 33.964 -1.14%
2025-02-18 0 35.20 35.15 35.20 34.50 35.30 8,706,984 303,746,686 34.885 34.45 34.40 34.45 33.77 34.55 8,896,216 34.143 0.43%
2025-02-17 0 35.05 35.00 35.05 34.65 36.05 9,697,618 340,813,986 35.144 34.30 34.26 34.30 33.91 35.28 9,908,380 34.397 -2.77%
2025-02-14 0 36.05 36.00 36.05 35.30 36.35 9,560,465 344,458,574 36.030 35.28 35.23 35.28 34.55 35.58 9,768,246 35.263 2.12%
2025-02-13 0 35.30 35.25 35.30 34.85 36.85 12,330,331 441,391,024 35.797 34.55 34.50 34.55 34.11 36.07 12,598,311 35.036 -0.84%
2025-02-12 0 35.60 35.55 35.60 34.50 35.65 10,223,026 361,231,592 35.335 34.84 34.79 34.84 33.77 34.89 10,445,207 34.583 4.09%
2025-02-11 0 34.20 34.15 34.20 34.05 36.40 12,400,988 431,593,654 34.803 33.47 33.42 33.47 33.33 35.63 12,670,503 34.063 -6.04%
2025-02-10 0 36.40 36.30 36.40 35.60 36.45 7,999,758 288,615,134 36.078 35.63 35.53 35.63 34.84 35.67 8,173,620 35.311 1.96%
2025-02-07 0 35.70 35.65 35.70 35.50 36.40 9,365,673 336,981,196 35.981 34.94 34.89 34.94 34.74 35.63 9,569,221 35.215 -0.70%
2025-02-06 0 35.95 35.90 35.95 35.20 36.25 10,857,081 388,359,785 35.770 35.19 35.14 35.19 34.45 35.48 11,093,042 35.009 3.16%
2025-02-05 0 34.85 34.80 34.85 34.80 36.45 13,874,629 488,033,420 35.175 34.11 34.06 34.11 34.06 35.67 14,176,171 34.426 -6.94%
2025-02-04 0 37.45 37.35 37.45 36.10 37.65 6,615,156 245,764,295 37.152 36.65 36.56 36.65 35.33 36.85 6,758,926 36.361 3.45%
2025-02-03 0 36.20 36.15 36.20 34.95 36.35 4,805,500 171,998,781 35.792 35.43 35.38 35.43 34.21 35.58 4,909,940 35.031 -0.96%
2025-01-28 0 36.55 36.35 36.55 35.00 36.55 2,245,653 80,765,259 35.965 35.77 35.58 35.77 34.26 35.77 2,294,459 35.200 3.98%
2025-01-27 0 35.15 35.10 35.15 34.85 35.55 3,600,270 126,403,866 35.110 34.40 34.35 34.40 34.11 34.79 3,678,516 34.363 0.14%
2025-01-24 0 35.10 35.05 35.10 34.05 36.05 7,946,205 280,097,095 35.249 34.35 34.30 34.35 33.33 35.28 8,118,903 34.499 3.08%
2025-01-23 0 34.05 34.00 34.05 33.80 35.15 7,773,933 265,696,153 34.178 33.33 33.28 33.33 33.08 34.40 7,942,887 33.451 -1.30%
2025-01-22 0 34.50 34.50 34.55 34.30 35.80 7,185,388 249,120,117 34.670 33.77 33.77 33.82 33.57 35.04 7,341,551 33.933 -3.63%
2025-01-21 0 35.80 35.70 35.80 34.95 36.20 5,065,900 180,341,829 35.599 35.04 34.94 35.04 34.21 35.43 5,175,999 34.842 0.99%
2025-01-20 0 35.45 35.45 35.50 34.70 36.00 6,856,600 244,296,320 35.629 34.70 34.70 34.74 33.96 35.23 7,005,617 34.871 2.16%
2025-01-17 0 34.70 34.65 34.70 34.50 35.40 4,371,548 152,302,828 34.840 33.96 33.91 33.96 33.77 34.65 4,466,556 34.098 -0.86%
2025-01-16 0 35.00 34.90 35.00 34.30 35.95 5,740,544 200,643,604 34.952 34.26 34.16 34.26 33.57 35.19 5,865,305 34.209 -0.71%
2025-01-15 0 35.25 35.20 35.25 34.55 35.45 7,572,851 265,908,114 35.113 34.50 34.45 34.50 33.82 34.70 7,737,435 34.366 0.00%
2025-01-14 0 35.25 35.20 35.25 33.35 35.50 11,850,568 413,212,076 34.869 34.50 34.45 34.50 32.64 34.74 12,108,121 34.127 5.38%
2025-01-13 0 33.45 33.40 33.45 32.00 33.50 7,420,916 244,450,934 32.941 32.74 32.69 32.74 31.32 32.79 7,582,198 32.240 2.14%
2025-01-10 0 32.75 32.75 32.90 32.60 34.10 5,400,955 177,772,168 32.915 32.05 32.05 32.20 31.91 33.37 5,518,336 32.215 -2.96%
2025-01-09 0 33.75 33.70 33.75 32.65 34.20 6,993,788 235,526,906 33.677 33.03 32.98 33.03 31.96 33.47 7,145,787 32.960 3.05%
2025-01-08 0 32.75 32.70 32.75 32.60 33.40 7,376,785 242,980,846 32.939 32.05 32.00 32.05 31.91 32.69 7,537,107 32.238 0.31%
2025-01-07 0 32.65 32.60 32.65 32.10 33.00 7,363,096 239,362,492 32.508 31.96 31.91 31.96 31.42 32.30 7,523,121 31.817 0.46%
2025-01-06 0 32.50 32.45 32.50 32.10 33.45 9,661,187 314,435,196 32.546 31.81 31.76 31.81 31.42 32.74 9,871,157 31.854 -3.42%
2025-01-03 0 33.65 33.60 33.65 32.70 33.65 8,050,400 267,909,565 33.279 32.93 32.89 32.93 32.00 32.93 8,225,362 32.571 1.51%
2025-01-02 0 33.15 33.15 33.20 32.95 33.95 9,720,139 323,273,032 33.258 32.44 32.44 32.49 32.25 33.23 9,931,390 32.551 -2.36%
2024-12-31 0 33.95 33.95 34.00 33.95 34.90 3,824,662 131,431,379 34.364 33.23 33.23 33.28 33.23 34.16 3,907,785 33.633 0.30%
2024-12-30 0 33.85 33.75 33.85 33.35 34.25 8,731,830 294,591,398 33.738 33.13 33.03 33.13 32.64 33.52 8,921,602 33.020 0.00%
2024-12-27 0 33.85 33.85 33.90 33.35 35.40 14,264,365 483,385,333 33.888 33.13 33.13 33.18 32.64 34.65 14,574,378 33.167 -4.11%
2024-12-24 0 35.30 35.25 35.30 34.25 35.50 6,348,200 222,357,546 35.027 34.55 34.50 34.55 33.52 34.74 6,486,168 34.282 2.02%
2024-12-23 0 34.60 34.55 34.60 34.10 34.90 7,415,471 255,231,434 34.419 33.86 33.82 33.86 33.37 34.16 7,576,634 33.687 0.29%
2024-12-20 0 34.50 34.45 34.50 34.45 35.25 6,003,561 208,293,606 34.695 33.77 33.72 33.77 33.72 34.50 6,134,039 33.957 -1.15%
2024-12-19 0 34.90 34.85 34.90 34.55 35.15 4,982,959 173,872,740 34.894 34.16 34.11 34.16 33.82 34.40 5,091,255 34.151 -1.69%
2024-12-18 0 35.50 35.45 35.50 35.30 35.85 7,571,000 268,956,965 35.525 34.74 34.70 34.74 34.55 35.09 7,735,543 34.769 0.14%
2024-12-17 0 35.45 35.40 35.45 35.15 36.40 7,340,578 261,898,627 35.678 34.70 34.65 34.70 34.40 35.63 7,500,113 34.919 -0.42%
2024-12-16 0 35.60 35.55 35.60 35.35 36.60 9,890,600 355,355,045 35.929 34.84 34.79 34.84 34.60 35.82 10,105,556 35.164 -1.11%
2024-12-13 0 36.00 35.90 36.00 35.85 37.60 11,162,906 405,807,017 36.353 35.23 35.14 35.23 35.09 36.80 11,405,514 35.580 -4.76%
2024-12-12 0 37.80 37.75 37.80 36.10 37.95 15,380,525 577,239,758 37.531 37.00 36.95 37.00 35.33 37.14 15,714,796 36.732 3.70%
2024-12-11 0 36.45 36.40 36.45 36.10 37.45 14,226,152 523,465,366 36.796 35.67 35.63 35.67 35.33 36.65 14,535,334 36.013 1.53%
2024-12-10 0 35.90 35.85 35.90 35.80 39.20 17,328,660 639,367,227 36.897 35.14 35.09 35.14 35.04 38.37 17,705,270 36.112 -2.71%
2024-12-09 0 36.90 36.80 36.90 35.00 37.00 17,477,717 627,787,945 35.919 36.12 36.02 36.12 34.26 36.21 17,857,567 35.155 4.09%
2024-12-06 0 35.45 35.45 35.50 34.60 35.75 8,391,560 296,819,827 35.371 34.70 34.70 34.74 33.86 34.99 8,573,937 34.619 1.14%
2024-12-05 0 35.05 35.00 35.05 34.30 35.25 8,998,906 314,089,626 34.903 34.30 34.26 34.30 33.57 34.50 9,194,483 34.161 -0.14%
2024-12-04 0 35.10 35.05 35.10 35.00 35.90 14,328,323 506,612,105 35.357 34.35 34.30 34.35 34.26 35.14 14,639,726 34.605 -0.71%
2024-12-03 0 35.35 35.25 35.35 34.60 35.85 19,946,486 702,664,380 35.228 34.60 34.50 34.60 33.86 35.09 20,379,990 34.478 -1.39%
2024-12-02 0 35.85 35.80 35.85 33.70 35.90 34,389,768 1,219,603,038 35.464 35.09 35.04 35.09 32.98 35.14 35,137,174 34.710 8.31%
2024-11-29 0 33.10 33.05 33.10 32.15 33.25 17,532,334 574,057,385 32.743 32.40 32.35 32.40 31.47 32.54 17,913,371 32.046 3.60%
2024-11-28 0 31.95 31.90 31.95 31.65 32.75 10,180,673 325,173,504 31.940 31.27 31.22 31.27 30.98 32.05 10,401,933 31.261 -1.99%
2024-11-27 0 32.60 32.55 32.60 31.00 32.70 13,512,431 431,702,058 31.949 31.91 31.86 31.91 30.34 32.00 13,806,102 31.269 2.68%
2024-11-26 0 31.75 31.70 31.75 31.65 32.55 12,733,624 407,162,766 31.975 31.07 31.03 31.07 30.98 31.86 13,010,369 31.295 -0.94%
2024-11-25 0 32.05 32.00 32.05 31.55 32.50 28,732,922 919,877,528 32.015 31.37 31.32 31.37 30.88 31.81 29,357,385 31.334 1.42%
2024-11-22 0 31.60 31.60 31.65 30.55 32.60 20,154,035 638,883,172 31.700 30.93 30.93 30.98 29.90 31.91 20,592,050 31.026 2.76%
2024-11-21 0 30.75 30.70 30.75 30.65 31.70 11,869,107 368,465,774 31.044 30.10 30.05 30.10 30.00 31.03 12,127,063 30.384 -2.54%
2024-11-20 0 31.55 31.55 31.60 31.50 32.70 9,619,203 307,050,491 31.921 30.88 30.88 30.93 30.83 32.00 9,828,261 31.242 -1.87%
2024-11-19 0 32.15 32.10 32.15 31.45 32.85 12,775,683 413,356,434 32.355 31.47 31.42 31.47 30.78 32.15 13,053,342 31.667 2.23%
2024-11-18 0 31.45 31.35 31.45 30.35 31.50 7,924,310 247,368,898 31.217 30.78 30.68 30.78 29.70 30.83 8,096,532 30.552 1.94%
2024-11-15 0 30.85 30.80 30.85 29.70 31.20 9,156,488 280,711,029 30.657 30.19 30.14 30.19 29.07 30.54 9,355,489 30.005 1.98%
2024-11-14 0 30.25 30.20 30.25 30.20 31.20 9,228,032 282,922,748 30.659 29.61 29.56 29.61 29.56 30.54 9,428,588 30.007 -3.04%
2024-11-13 0 31.20 31.15 31.20 30.80 31.35 7,488,327 232,680,870 31.073 30.54 30.49 30.54 30.14 30.68 7,651,074 30.412 0.48%
2024-11-12 0 31.05 31.00 31.05 30.80 32.75 13,366,756 421,339,106 31.521 30.39 30.34 30.39 30.14 32.05 13,657,261 30.851 -4.17%
2024-11-11 0 32.40 32.35 32.40 31.80 33.10 17,713,055 572,645,105 32.329 31.71 31.66 31.71 31.12 32.40 18,098,019 31.641 -3.86%
2024-11-08 0 33.70 33.70 33.75 33.70 35.20 13,185,382 448,900,080 34.045 32.98 32.98 33.03 32.98 34.45 13,471,945 33.321 -1.32%
2024-11-07 0 34.15 34.10 34.15 32.20 34.75 19,971,684 679,477,013 34.022 33.42 33.37 33.42 31.52 34.01 20,405,736 33.298 4.12%
2024-11-06 0 32.80 32.75 32.80 32.05 33.80 21,002,778 692,208,644 32.958 32.10 32.05 32.10 31.37 33.08 21,459,239 32.257 -1.35%
2024-11-05 0 33.25 33.20 33.25 30.30 33.40 40,121,772 1,307,096,721 32.578 32.54 32.49 32.54 29.66 32.69 40,993,753 31.885 9.56%
2024-11-04 0 30.35 30.35 30.40 29.30 30.50 11,614,485 349,080,403 30.056 29.70 29.70 29.75 28.68 29.85 11,866,907 29.416 3.06%
2024-11-01 0 29.45 29.40 29.45 28.90 29.70 6,804,840 199,226,455 29.277 28.82 28.77 28.82 28.29 29.07 6,952,732 28.654 1.90%
2024-10-31 0 28.90 28.90 28.95 28.90 29.40 7,191,235 209,017,493 29.066 28.29 28.29 28.33 28.29 28.77 7,347,525 28.447 -0.86%
2024-10-30 0 29.15 29.10 29.15 28.80 29.45 8,760,699 254,528,067 29.053 28.53 28.48 28.53 28.19 28.82 8,951,099 28.435 -0.51%
2024-10-29 0 29.30 29.25 29.30 29.15 30.35 8,025,288 237,718,253 29.621 28.68 28.63 28.68 28.53 29.70 8,199,705 28.991 -1.84%
2024-10-28 0 29.85 29.80 29.85 28.95 29.90 6,958,450 206,283,331 29.645 29.22 29.17 29.22 28.33 29.26 7,109,681 29.014 1.36%
2024-10-25 0 29.45 29.40 29.45 29.10 29.70 8,389,700 247,061,895 29.448 28.82 28.77 28.82 28.48 29.07 8,572,036 28.822 1.03%
2024-10-24 0 29.15 29.10 29.15 28.90 29.95 13,288,569 387,649,364 29.172 28.53 28.48 28.53 28.29 29.31 13,577,374 28.551 -3.16%
2024-10-23 0 30.10 30.10 30.15 29.80 30.90 12,171,673 370,022,470 30.400 29.46 29.46 29.51 29.17 30.24 12,436,204 29.754 -1.63%
2024-10-22 0 30.60 30.55 30.60 30.20 30.90 5,613,594 171,663,108 30.580 29.95 29.90 29.95 29.56 30.24 5,735,596 29.929 0.66%
2024-10-21 0 30.40 30.35 30.40 30.25 31.20 10,312,683 315,479,796 30.591 29.75 29.70 29.75 29.61 30.54 10,536,812 29.941 -1.46%
2024-10-18 0 30.85 30.80 30.85 29.05 30.95 12,404,515 375,052,133 30.235 30.19 30.14 30.19 28.43 30.29 12,674,107 29.592 5.29%
2024-10-17 0 29.30 29.25 29.30 29.10 30.45 14,298,199 423,019,265 29.586 28.68 28.63 28.68 28.48 29.80 14,608,947 28.956 -0.34%
2024-10-16 0 29.40 29.40 29.45 29.15 30.05 15,059,562 445,566,889 29.587 28.77 28.77 28.82 28.53 29.41 15,386,857 28.958 -2.49%
2024-10-15 0 30.15 30.10 30.15 29.90 31.80 24,637,798 750,060,158 30.444 29.51 29.46 29.51 29.26 31.12 25,173,260 29.796 -5.34%
2024-10-14 0 31.85 31.85 31.90 30.65 32.25 15,558,318 490,158,164 31.505 31.17 31.17 31.22 30.00 31.56 15,896,453 30.834 -0.47%
2024-10-10 0 32.00 31.95 32.00 30.85 33.45 24,957,394 801,664,384 32.121 31.32 31.27 31.32 30.19 32.74 25,499,802 31.438 4.58%
2024-10-09 0 30.60 30.55 30.60 29.55 32.45 29,956,641 926,624,480 30.932 29.95 29.90 29.95 28.92 31.76 30,607,700 30.274 -1.92%
2024-10-08 0 31.20 31.15 31.20 30.70 35.70 50,939,158 1,651,093,712 32.413 30.54 30.49 30.54 30.05 34.94 52,046,238 31.724 -10.34%
2024-10-07 0 34.80 34.75 34.80 34.25 35.65 12,270,742 427,152,690 34.811 34.06 34.01 34.06 33.52 34.89 12,537,427 34.070 2.20%
2024-10-04 0 34.05 34.00 34.05 32.70 34.15 15,057,280 508,636,067 33.780 33.33 33.28 33.33 32.00 33.42 15,384,525 33.062 1.95%
2024-10-03 0 33.40 33.40 33.45 32.90 35.20 19,249,014 647,721,060 33.650 32.69 32.69 32.74 32.20 34.45 19,667,360 32.934 -5.11%
2024-10-02 0 35.20 35.15 35.20 33.30 35.75 26,805,580 930,996,599 34.731 34.45 34.40 34.45 32.59 34.99 27,388,156 33.993 2.92%
2024-09-30 0 34.20 34.20 34.25 32.85 35.25 51,764,456 1,767,455,654 34.144 33.47 33.47 33.52 32.15 34.50 52,889,472 33.418 5.88%
2024-09-27 0 32.30 32.30 32.35 31.35 33.20 62,028,662 1,997,478,583 32.203 31.61 31.61 31.66 30.68 32.49 63,376,754 31.518 3.86%
2024-09-26 0 31.10 31.10 31.15 27.30 31.30 44,713,424 1,343,505,087 30.047 30.44 30.44 30.49 26.72 30.63 45,685,197 29.408 12.89%
2024-09-25 0 27.55 27.55 27.60 27.40 29.25 30,801,066 868,594,835 28.200 26.96 26.96 27.01 26.82 28.63 31,470,477 27.600 -2.13%
2024-09-24 0 28.15 28.15 28.20 26.40 28.40 28,787,822 796,356,913 27.663 27.55 27.55 27.60 25.84 27.80 29,413,478 27.075 8.06%
2024-09-23 0 26.05 26.00 26.05 26.00 27.05 14,386,682 382,346,438 26.576 25.50 25.45 25.50 25.45 26.47 14,699,353 26.011 -0.57%
2024-09-20 0 26.20 26.15 26.20 25.30 26.60 15,968,969 418,150,259 26.185 25.64 25.59 25.64 24.76 26.03 16,316,028 25.628 2.34%
2024-09-19 0 25.60 25.60 25.65 24.30 25.80 19,714,306 499,605,238 25.342 25.06 25.06 25.10 23.78 25.25 20,142,764 24.803 5.13%
2024-09-17 0 24.35 24.30 24.35 24.15 24.55 11,700,574 284,461,126 24.312 23.83 23.78 23.83 23.64 24.03 11,954,867 23.795 0.00%
2024-09-16 0 24.35 24.30 24.35 23.55 24.50 14,147,150 341,312,381 24.126 23.83 23.78 23.83 23.05 23.98 14,454,615 23.613 -2.60%
2024-09-13 0 25.00 24.95 25.00 24.85 25.40 8,044,474 201,452,847 25.042 24.47 24.42 24.47 24.32 24.86 8,219,308 24.510 0.20%
2024-09-12 0 24.95 24.95 25.00 24.90 25.60 7,114,203 178,829,343 25.137 24.42 24.42 24.47 24.37 25.06 7,268,819 24.602 -0.99%
2024-09-11 0 25.20 25.20 25.25 24.55 25.60 11,708,944 294,873,608 25.184 24.66 24.66 24.71 24.03 25.06 11,963,419 24.648 -0.79%
2024-09-10 0 25.40 25.40 25.45 25.35 26.05 12,322,767 315,723,196 25.621 24.86 24.86 24.91 24.81 25.50 12,590,582 25.076 -2.31%
2024-09-09 0 26.00 25.95 26.00 25.60 26.55 18,525,843 480,422,461 25.933 25.45 25.40 25.45 25.06 25.99 18,928,472 25.381 -2.07%
2024-09-05 0 26.55 26.55 26.60 26.20 27.25 14,143,286 375,170,686 26.526 25.99 25.99 26.03 25.64 26.67 14,450,667 25.962 -2.03%
2024-09-04 0 27.10 27.10 27.15 26.30 27.30 6,455,636 173,822,593 26.926 26.52 26.52 26.57 25.74 26.72 6,595,939 26.353 0.18%
2024-09-03 0 27.05 27.00 27.05 26.60 27.60 9,994,187 270,556,899 27.071 26.47 26.43 26.47 26.03 27.01 10,211,394 26.496 0.74%
2024-09-02 0 26.85 26.85 26.90 26.85 28.25 19,992,884 542,927,616 27.156 26.28 26.28 26.33 26.28 27.65 20,427,397 26.578 -5.46%
2024-08-30 0 28.40 28.40 28.45 27.10 29.25 22,584,846 644,442,657 28.534 27.80 27.80 27.84 26.52 28.63 23,075,691 27.927 3.09%
2024-08-29 0 27.55 27.50 27.55 26.05 27.90 21,778,398 590,822,921 27.129 26.96 26.92 26.96 25.50 27.31 22,251,716 26.552 1.85%
2024-08-28 0 27.05 27.00 27.05 26.30 30.15 43,771,740 1,187,985,818 27.141 26.47 26.43 26.47 25.74 29.51 44,723,047 26.563 -10.43%
2024-08-27 0 30.20 30.20 30.25 29.50 30.85 15,553,692 470,963,180 30.280 29.56 29.56 29.61 28.87 30.19 15,891,726 29.636 -0.33%
2024-08-26 0 30.30 30.30 30.35 28.65 30.55 17,647,582 529,825,623 30.023 29.66 29.66 29.70 28.04 29.90 18,031,123 29.384 6.13%
2024-08-23 0 28.55 28.55 28.60 27.80 28.70 5,010,680 142,077,047 28.355 27.94 27.94 27.99 27.21 28.09 5,119,579 27.752 -0.17%
2024-08-22 0 28.60 28.60 28.65 27.85 28.70 5,540,287 156,524,590 28.252 27.99 27.99 28.04 27.26 28.09 5,660,696 27.651 1.06%
2024-08-21 0 28.30 28.25 28.30 28.10 28.60 3,708,344 105,156,088 28.357 27.70 27.65 27.70 27.50 27.99 3,788,939 27.753 -1.39%
2024-08-20 0 28.70 28.65 28.70 28.00 29.35 9,754,975 277,358,449 28.433 28.09 28.04 28.09 27.40 28.73 9,966,983 27.828 -0.35%
2024-08-19 0 28.80 28.75 28.80 28.80 29.35 6,885,322 199,317,895 28.948 28.19 28.14 28.19 28.19 28.73 7,034,963 28.332 -1.20%
2024-08-16 0 29.15 29.10 29.15 28.85 29.35 5,915,510 172,436,141 29.150 28.53 28.48 28.53 28.24 28.73 6,044,074 28.530 0.69%
2024-08-15 0 28.95 28.95 29.00 28.90 29.85 6,594,604 192,777,967 29.233 28.33 28.33 28.38 28.29 29.22 6,737,927 28.611 -3.02%
2024-08-14 0 29.85 29.80 29.85 29.45 30.10 4,021,299 119,724,220 29.773 29.22 29.17 29.22 28.82 29.46 4,108,695 29.139 0.17%
2024-08-13 0 29.80 29.75 29.80 29.40 30.20 6,815,683 202,808,871 29.756 29.17 29.12 29.17 28.77 29.56 6,963,811 29.123 1.36%
2024-08-12 0 29.40 29.35 29.40 28.95 29.75 7,742,132 227,688,520 29.409 28.77 28.73 28.77 28.33 29.12 7,910,395 28.783 1.55%
2024-08-09 0 28.95 28.90 28.95 28.90 29.55 6,215,111 180,939,693 29.113 28.33 28.29 28.33 28.29 28.92 6,350,186 28.494 0.00%
2024-08-08 0 28.95 28.95 29.00 28.20 29.50 12,439,612 359,790,718 28.923 28.33 28.33 28.38 27.60 28.87 12,709,967 28.308 -2.53%
2024-08-07 0 29.70 29.65 29.70 29.30 30.15 7,849,516 232,566,752 29.628 29.07 29.02 29.07 28.68 29.51 8,020,112 28.998 -0.50%
2024-08-06 0 29.85 29.85 29.90 29.85 30.80 6,538,768 197,135,523 30.149 29.22 29.22 29.26 29.22 30.14 6,680,877 29.507 -1.97%
2024-08-05 0 30.45 30.40 30.45 29.35 30.75 8,501,275 257,513,144 30.291 29.80 29.75 29.80 28.73 30.10 8,686,036 29.647 1.50%
2024-08-02 0 30.00 30.00 30.05 29.25 30.10 7,651,740 228,571,828 29.872 29.36 29.36 29.41 28.63 29.46 7,818,038 29.236 0.67%
2024-08-01 0 29.80 29.75 29.80 29.35 30.40 7,397,225 219,996,054 29.740 29.17 29.12 29.17 28.73 29.75 7,557,992 29.108 -2.13%
2024-07-31 0 30.45 30.45 30.50 29.70 30.60 6,875,222 208,632,415 30.346 29.80 29.80 29.85 29.07 29.95 7,024,644 29.700 2.87%
2024-07-30 0 29.60 29.55 29.60 29.35 30.40 15,574,490 462,011,068 29.665 28.97 28.92 28.97 28.73 29.75 15,912,976 29.034 -2.63%
2024-07-29 0 30.40 30.40 30.45 29.95 30.90 6,495,664 197,331,977 30.379 29.75 29.75 29.80 29.31 30.24 6,636,837 29.733 -0.49%
2024-07-26 0 30.55 30.55 30.60 30.40 31.45 8,586,188 263,146,171 30.648 29.90 29.90 29.95 29.75 30.78 8,772,795 29.996 -0.97%
2024-07-25 0 30.85 30.80 30.85 30.25 31.35 15,857,135 486,764,159 30.697 30.19 30.14 30.19 29.61 30.68 16,201,764 30.044 0.33%
2024-07-24 0 30.75 30.70 30.75 30.40 32.80 24,581,443 763,613,745 31.065 30.10 30.05 30.10 29.75 32.10 25,115,681 30.404 -7.10%
2024-07-23 0 33.10 33.05 33.10 33.10 34.90 10,163,489 340,481,020 33.500 32.40 32.35 32.40 32.40 34.16 10,384,376 32.788 -3.78%
2024-07-22 0 34.40 34.35 34.40 33.70 34.65 9,884,731 339,287,846 34.324 33.67 33.62 33.67 32.98 33.91 10,099,560 33.594 1.93%
2024-07-19 0 33.75 33.75 33.80 33.55 35.30 12,012,187 408,449,554 34.003 33.03 33.03 33.08 32.84 34.55 12,273,252 33.280 -4.53%
2024-07-18 0 35.35 35.30 35.35 33.50 35.90 26,152,975 918,672,950 35.127 34.60 34.55 34.60 32.79 35.14 26,721,367 34.380 6.48%
2024-07-17 0 33.20 33.20 33.25 32.50 33.45 9,165,595 302,810,435 33.038 32.49 32.49 32.54 31.81 32.74 9,364,794 32.335 2.00%
2024-07-16 0 32.55 32.50 32.55 32.20 33.00 14,111,478 459,277,901 32.546 31.86 31.81 31.86 31.52 32.30 14,418,168 31.854 -2.84%
2024-07-15 0 33.50 33.45 33.50 33.35 35.00 11,764,796 398,737,203 33.892 32.79 32.74 32.79 32.64 34.26 12,020,485 33.171 -4.56%
2024-07-12 0 35.10 35.00 35.10 34.45 35.10 6,781,383 236,459,097 34.869 34.35 34.26 34.35 33.72 34.35 6,928,765 34.127 1.15%
2024-07-11 0 34.70 34.65 34.70 34.40 35.25 12,794,915 443,908,340 34.694 33.96 33.91 33.96 33.67 34.50 13,072,992 33.956 -1.56%
2024-07-10 0 35.25 35.20 35.25 35.00 36.50 16,125,430 571,837,050 35.462 34.50 34.45 34.50 34.26 35.72 16,475,890 34.708 4.44%
2024-07-09 0 33.75 33.75 33.80 33.35 34.75 15,865,732 535,826,368 33.773 33.03 33.03 33.08 32.64 34.01 16,210,548 33.054 1.35%
2024-07-08 0 33.30 33.30 33.35 32.40 34.10 28,877,096 952,462,151 32.983 32.59 32.59 32.64 31.71 33.37 29,504,693 32.282 -3.62%
2024-07-05 0 34.55 34.55 34.60 34.25 35.75 8,154,034 283,061,154 34.714 33.82 33.82 33.86 33.52 34.99 8,331,249 33.976 -2.54%
2024-07-04 0 35.45 35.40 35.45 35.10 36.10 6,862,829 242,550,286 35.343 34.70 34.65 34.70 34.35 35.33 7,011,981 34.591 -0.56%
2024-07-03 0 35.65 35.60 35.65 35.15 35.90 7,354,969 262,049,189 35.629 34.89 34.84 34.89 34.40 35.14 7,514,817 34.871 -0.14%
2024-07-02 0 35.70 35.65 35.70 35.50 36.75 11,047,511 396,867,085 35.924 34.94 34.89 34.94 34.74 35.97 11,287,611 35.160 -3.64%
2024-06-28 0 37.05 37.00 37.05 36.40 37.55 8,215,747 304,966,370 37.120 36.26 36.21 36.26 35.63 36.75 8,394,303 36.330 -0.13%
2024-06-27 0 37.10 37.10 37.15 36.90 39.85 12,960,870 488,207,129 37.668 36.31 36.31 36.36 36.12 39.00 13,242,553 36.867 -7.37%
2024-06-26 0 40.05 40.05 40.10 39.00 40.25 2,988,378 119,483,422 39.983 39.20 39.20 39.25 38.17 39.39 3,053,326 39.132 1.14%
2024-06-25 0 39.60 39.55 39.60 39.35 40.30 4,159,221 165,233,188 39.727 38.76 38.71 38.76 38.51 39.44 4,249,615 38.882 -1.37%
2024-06-24 0 40.15 40.15 40.20 39.55 40.20 2,394,000 95,430,312 39.862 39.30 39.30 39.34 38.71 39.34 2,446,030 39.014 0.00%
2024-06-21 0 40.15 40.15 40.20 39.95 40.85 6,715,035 269,870,928 40.189 39.30 39.30 39.34 39.10 39.98 6,860,975 39.334 -2.31%
2024-06-20 0 41.10 41.05 41.10 40.65 41.25 3,200,477 131,123,689 40.970 40.23 40.18 40.23 39.79 40.37 3,270,034 40.099 -0.24%
2024-06-19 0 41.20 41.15 41.20 40.00 41.30 4,643,094 189,939,921 40.908 40.32 40.27 40.32 39.15 40.42 4,744,004 40.038 3.00%
2024-06-18 0 40.00 40.00 40.05 39.45 40.20 3,104,830 123,876,114 39.898 39.15 39.15 39.20 38.61 39.34 3,172,308 39.049 0.63%
2024-06-17 0 39.75 39.75 39.85 39.40 39.95 2,750,000 109,154,665 39.693 38.90 38.90 39.00 38.56 39.10 2,809,767 38.848 -0.38%
2024-06-14 0 39.90 39.85 39.90 39.15 40.10 3,998,423 159,243,291 39.827 39.05 39.00 39.05 38.32 39.25 4,085,322 38.979 -0.37%
2024-06-13 0 40.05 40.05 40.10 39.75 40.50 4,463,701 178,445,974 39.977 39.20 39.20 39.25 38.90 39.64 4,560,712 39.127 0.50%
2024-06-12 0 39.85 39.85 39.90 39.60 40.40 5,104,707 203,608,246 39.886 39.00 39.00 39.05 38.76 39.54 5,215,649 39.038 -1.36%
2024-06-11 0 40.40 40.35 40.40 40.25 41.00 7,084,488 287,445,085 40.574 39.54 39.49 39.54 39.39 40.13 7,238,458 39.711 -2.30%
2024-06-07 0 41.35 41.35 41.40 41.30 42.15 2,933,394 121,765,930 41.510 40.47 40.47 40.52 40.42 41.25 2,997,147 40.627 -1.08%
2024-06-06 0 41.80 41.75 41.80 41.55 42.30 2,089,197 87,560,884 41.911 40.91 40.86 40.91 40.67 41.40 2,134,602 41.020 0.84%
2024-06-05 0 41.45 41.40 41.45 41.30 42.15 3,086,981 128,480,149 41.620 40.57 40.52 40.57 40.42 41.25 3,154,071 40.735 -0.48%
2024-06-04 0 41.65 41.65 41.70 40.90 41.90 5,558,314 230,626,140 41.492 40.76 40.76 40.81 40.03 41.01 5,679,115 40.610 -0.72%
2024-06-03 0 41.95 41.90 41.95 41.60 42.40 4,739,711 198,576,268 41.896 41.06 41.01 41.06 40.72 41.50 4,842,721 41.005 0.84%
2024-05-31 0 41.60 41.55 41.60 41.30 42.70 7,585,613 316,889,175 41.775 40.72 40.67 40.72 40.42 41.79 7,750,474 40.886 -1.42%
2024-05-30 0 42.20 42.15 42.20 41.90 42.65 4,175,513 176,043,234 42.161 41.30 41.25 41.30 41.01 41.74 4,266,261 41.264 -0.82%
2024-05-29 0 42.55 42.55 42.60 42.55 43.20 4,223,921 180,418,173 42.713 41.64 41.64 41.69 41.64 42.28 4,315,721 41.805 -2.07%
2024-05-28 0 43.45 43.45 43.50 43.30 43.75 2,576,600 112,094,709 43.505 42.53 42.53 42.57 42.38 42.82 2,632,598 42.579 -0.57%
2024-05-27 0 43.70 43.70 43.75 43.20 44.00 1,254,984 54,737,367 43.616 42.77 42.77 42.82 42.28 43.06 1,282,259 42.688 0.81%
2024-05-24 0 43.35 43.35 43.40 43.10 44.60 2,915,292 126,701,886 43.461 42.43 42.43 42.48 42.18 43.65 2,978,651 42.537 -3.13%
2024-05-23 0 44.75 44.70 44.75 44.45 45.30 2,446,377 109,363,006 44.704 43.80 43.75 43.80 43.50 44.34 2,499,545 43.753 -0.29%
2024-05-22 0 45.70 45.60 45.70 45.50 46.40 3,165,128 144,964,336 45.801 43.93 43.83 43.93 43.73 44.60 3,293,004 44.022 0.11%
2024-05-21 0 45.65 45.60 45.65 45.45 46.45 2,388,995 109,401,290 45.794 43.88 43.83 43.88 43.69 44.65 2,485,514 44.016 -2.14%
2024-05-20 0 46.65 46.55 46.65 46.40 46.75 2,644,126 123,130,817 46.568 44.84 44.74 44.84 44.60 44.93 2,750,952 44.759 0.54%
2024-05-17 0 46.40 46.40 46.45 45.95 46.55 5,273,968 244,102,288 46.284 44.60 44.60 44.65 44.17 44.74 5,487,044 44.487 0.54%
2024-05-16 0 46.15 46.05 46.15 45.65 46.40 4,726,265 217,732,111 46.069 44.36 44.26 44.36 43.88 44.60 4,917,213 44.280 0.22%
2024-05-14 0 46.05 46.05 46.10 46.05 46.70 3,793,619 175,761,219 46.331 44.26 44.26 44.31 44.26 44.89 3,946,887 44.532 -0.65%
2024-05-13 0 46.35 46.35 46.40 45.35 46.45 5,661,575 261,565,960 46.200 44.55 44.55 44.60 43.59 44.65 5,890,311 44.406 0.76%
2024-05-10 0 46.00 45.95 46.00 45.60 46.40 3,980,779 183,050,656 45.984 44.21 44.17 44.21 43.83 44.60 4,141,608 44.198 -0.33%
2024-05-09 0 46.15 46.15 46.20 45.55 46.25 2,382,242 109,803,924 46.093 44.36 44.36 44.41 43.78 44.45 2,478,488 44.303 0.11%
2024-05-08 0 46.10 46.10 46.15 46.00 46.50 2,611,622 120,620,431 46.186 44.31 44.31 44.36 44.21 44.69 2,717,135 44.393 -0.32%
2024-05-07 0 46.25 46.20 46.25 45.75 46.55 4,042,360 187,029,877 46.268 44.45 44.41 44.45 43.97 44.74 4,205,677 44.471 0.00%
2024-05-06 0 46.25 46.20 46.25 45.60 47.00 8,460,403 390,699,802 46.180 44.45 44.41 44.45 43.83 45.17 8,802,215 44.387 -2.94%
2024-05-03 0 47.65 47.60 47.65 47.45 48.80 4,165,077 198,563,656 47.674 45.80 45.75 45.80 45.61 46.90 4,333,352 45.822 -0.63%
2024-05-02 0 47.95 47.75 47.95 46.10 48.20 3,125,632 149,302,316 47.767 46.09 45.90 46.09 44.31 46.33 3,251,912 45.912 3.79%
2024-04-30 0 46.20 46.15 46.20 45.95 46.70 3,344,444 154,711,978 46.259 44.41 44.36 44.41 44.17 44.89 3,479,564 44.463 0.65%
2024-04-29 0 45.90 45.80 45.90 44.35 46.15 4,564,894 208,245,488 45.619 44.12 44.02 44.12 42.63 44.36 4,749,322 43.847 2.34%
2024-04-26 0 44.85 44.80 44.85 44.60 44.95 4,656,377 208,818,300 44.846 43.11 43.06 43.11 42.87 43.20 4,844,501 43.104 0.11%
2024-04-25 0 44.80 44.70 44.80 44.25 44.80 2,722,371 121,689,628 44.700 43.06 42.96 43.06 42.53 43.06 2,832,359 42.964 0.45%
2024-04-24 0 44.60 44.55 44.60 44.30 44.80 5,293,850 236,035,939 44.587 42.87 42.82 42.87 42.58 43.06 5,507,729 42.855 0.68%
2024-04-23 0 44.30 44.25 44.30 43.90 44.40 3,353,574 148,276,293 44.214 42.58 42.53 42.58 42.20 42.68 3,489,063 42.497 0.23%
2024-04-22 0 44.20 44.20 44.25 43.40 44.40 3,349,486 147,763,669 44.115 42.48 42.48 42.53 41.71 42.68 3,484,810 42.402 3.51%
2024-04-19 0 42.70 42.70 42.75 42.15 43.00 4,161,609 177,271,200 42.597 41.04 41.04 41.09 40.51 41.33 4,329,744 40.943 -0.70%
2024-04-18 0 43.00 42.95 43.00 42.25 43.50 2,793,028 120,089,222 42.996 41.33 41.28 41.33 40.61 41.81 2,905,870 41.326 1.18%
2024-04-17 0 42.50 42.50 42.55 42.15 42.90 3,402,200 144,863,238 42.579 40.85 40.85 40.90 40.51 41.23 3,539,654 40.926 -0.58%
2024-04-16 0 42.75 42.75 42.80 42.45 43.30 4,664,510 199,625,777 42.797 41.09 41.09 41.14 40.80 41.62 4,852,963 41.135 -1.38%
2024-04-15 0 43.35 43.30 43.35 43.00 43.50 3,896,956 168,675,453 43.284 41.67 41.62 41.67 41.33 41.81 4,054,398 41.603 -0.80%
2024-04-12 0 43.70 43.70 43.75 43.30 44.25 4,319,941 188,758,494 43.695 42.00 42.00 42.05 41.62 42.53 4,494,473 41.998 -1.02%
2024-04-11 0 44.15 44.15 44.20 43.40 44.35 3,397,201 149,290,588 43.945 42.44 42.44 42.48 41.71 42.63 3,534,453 42.239 -1.01%
2024-04-10 0 44.60 44.55 44.60 43.90 44.80 5,312,630 236,987,763 44.608 42.87 42.82 42.87 42.20 43.06 5,527,268 42.876 0.68%
2024-04-09 0 44.30 44.20 44.30 44.20 44.90 3,571,961 158,804,830 44.459 42.58 42.48 42.58 42.48 43.16 3,716,273 42.732 0.68%
2024-04-08 0 44.00 43.95 44.00 43.70 44.65 4,089,028 180,525,908 44.149 42.29 42.24 42.29 42.00 42.92 4,254,230 42.434 -1.23%
2024-04-05 0 44.55 44.45 44.55 43.65 44.85 3,984,898 176,346,368 44.254 42.82 42.72 42.82 41.95 43.11 4,145,893 42.535 1.48%
2024-04-03 0 43.90 43.90 43.95 43.55 44.25 5,637,584 247,855,977 43.965 42.20 42.20 42.24 41.86 42.53 5,865,350 42.258 -0.45%
2024-04-02 0 44.10 43.95 44.10 42.85 44.40 7,505,727 329,077,435 43.844 42.39 42.24 42.39 41.19 42.68 7,808,969 42.141 4.38%
2024-03-28 0 42.25 42.20 42.25 40.75 42.60 5,263,885 221,863,698 42.148 40.61 40.56 40.61 39.17 40.95 5,476,553 40.512 2.42%
2024-03-27 0 41.25 41.25 41.30 40.35 43.60 7,753,222 321,783,519 41.503 39.65 39.65 39.70 38.78 41.91 8,066,463 39.892 -1.08%
2024-03-26 0 41.70 41.70 41.75 40.95 42.00 4,596,987 191,127,491 41.577 40.08 40.08 40.13 39.36 40.37 4,782,712 39.962 1.83%
2024-03-25 0 40.95 40.90 40.95 40.40 41.05 3,120,728 127,389,369 40.820 39.36 39.31 39.36 38.83 39.46 3,246,810 39.235 0.74%
2024-03-22 0 40.65 40.65 40.70 40.45 42.15 4,807,564 196,357,855 40.844 39.07 39.07 39.12 38.88 40.51 5,001,796 39.257 -3.44%
2024-03-21 0 42.10 42.05 42.10 41.35 42.45 4,642,324 195,536,451 42.120 40.47 40.42 40.47 39.74 40.80 4,829,880 40.485 2.18%
2024-03-20 0 41.20 41.20 41.25 41.20 41.85 3,392,658 140,548,695 41.427 39.60 39.60 39.65 39.60 40.22 3,529,726 39.819 -1.20%
2024-03-19 0 41.70 41.70 41.80 41.35 42.30 4,557,306 190,513,128 41.804 40.08 40.08 40.18 39.74 40.66 4,741,428 40.181 -1.77%
2024-03-18 0 42.45 42.40 42.45 41.65 42.50 4,263,082 179,851,611 42.188 40.80 40.75 40.80 40.03 40.85 4,435,316 40.550 0.24%
2024-03-15 0 42.35 42.30 42.35 41.75 42.65 8,699,979 367,041,488 42.189 40.71 40.66 40.71 40.13 40.99 9,051,470 40.550 -0.82%
2024-03-14 0 42.70 42.65 42.70 41.70 42.70 7,905,323 335,474,205 42.437 41.04 40.99 41.04 40.08 41.04 8,224,709 40.789 0.95%
2024-03-13 0 42.30 42.25 42.30 42.00 42.85 5,410,527 229,311,716 42.383 40.66 40.61 40.66 40.37 41.19 5,629,120 40.737 -0.70%
2024-03-12 0 42.60 42.55 42.60 41.55 42.75 8,503,761 360,187,853 42.356 40.95 40.90 40.95 39.94 41.09 8,847,325 40.711 1.43%
2024-03-11 0 42.00 41.95 42.00 41.00 42.40 6,715,299 280,583,057 41.783 40.37 40.32 40.37 39.41 40.75 6,986,606 40.160 1.20%
2024-03-08 0 41.50 41.45 41.50 41.35 42.30 6,681,161 278,237,171 41.645 39.89 39.84 39.89 39.74 40.66 6,951,089 40.028 -0.84%
2024-03-07 0 41.85 41.80 41.85 41.50 42.60 4,338,898 182,385,924 42.035 40.22 40.18 40.22 39.89 40.95 4,514,196 40.403 -0.83%
2024-03-06 0 42.20 42.15 42.20 41.25 42.60 5,764,284 242,554,130 42.079 40.56 40.51 40.56 39.65 40.95 5,997,169 40.445 1.56%
2024-03-05 0 41.55 41.55 41.60 40.75 42.35 8,733,754 361,811,855 41.427 39.94 39.94 39.98 39.17 40.71 9,086,610 39.818 -2.00%
2024-03-04 0 42.40 42.35 42.40 41.65 42.90 8,681,933 366,278,418 42.189 40.75 40.71 40.75 40.03 41.23 9,032,695 40.550 -1.17%
2024-03-01 0 42.90 42.90 43.00 42.90 43.65 4,850,531 209,192,806 43.128 41.23 41.23 41.33 41.23 41.95 5,046,499 41.453 -3.38%
2024-02-29 0 44.40 44.35 44.40 43.95 44.75 5,031,510 223,557,591 44.432 42.68 42.63 42.68 42.24 43.01 5,234,790 42.706 0.68%
2024-02-28 0 44.10 44.05 44.10 43.75 44.85 3,501,100 154,552,070 44.144 42.39 42.34 42.39 42.05 43.11 3,642,549 42.430 -1.45%
2024-02-27 0 44.75 44.70 44.75 44.20 44.80 2,955,102 131,820,606 44.608 43.01 42.96 43.01 42.48 43.06 3,074,492 42.876 0.34%
2024-02-26 0 44.60 44.55 44.60 44.25 44.80 2,363,402 105,429,946 44.609 42.87 42.82 42.87 42.53 43.06 2,458,887 42.877 -0.22%
2024-02-23 0 44.70 44.65 44.70 44.30 44.95 4,709,791 210,533,121 44.701 42.96 42.92 42.96 42.58 43.20 4,900,073 42.965 -0.56%
2024-02-22 0 44.95 44.90 44.95 44.15 44.95 3,104,083 138,804,497 44.717 43.20 43.16 43.20 42.44 43.20 3,229,492 42.980 1.12%
2024-02-21 0 44.45 44.45 44.50 43.70 44.75 4,117,046 183,323,356 44.528 42.72 42.72 42.77 42.00 43.01 4,283,380 42.799 0.45%
2024-02-20 0 44.25 44.20 44.25 43.20 44.25 1,866,828 82,182,847 44.023 42.53 42.48 42.53 41.52 42.53 1,942,250 42.313 1.61%
2024-02-19 0 43.55 43.55 43.65 43.45 44.80 1,622,186 71,037,936 43.792 41.86 41.86 41.95 41.76 43.06 1,687,725 42.091 -2.90%
2024-02-16 0 44.85 44.85 44.90 43.35 44.95 2,091,721 93,409,146 44.657 43.11 43.11 43.16 41.67 43.20 2,176,229 42.922 2.28%
2024-02-15 0 43.85 43.80 43.85 43.15 44.10 1,708,597 74,687,411 43.713 42.15 42.10 42.15 41.47 42.39 1,777,627 42.015 0.92%
2024-02-14 0 43.45 43.40 43.45 41.60 43.70 1,986,164 85,769,736 43.184 41.76 41.71 41.76 39.98 42.00 2,066,408 41.507 2.00%
2024-02-09 0 42.60 42.55 42.60 42.15 42.80 990,813 42,051,181 42.441 40.95 40.90 40.95 40.51 41.14 1,030,843 40.793 -1.27%
2024-02-08 0 43.15 43.05 43.15 42.80 43.90 3,035,688 131,149,409 43.203 41.47 41.38 41.47 41.14 42.20 3,158,334 41.525 -0.80%
2024-02-07 0 43.50 43.35 43.50 43.30 44.10 2,951,748 129,002,317 43.704 41.81 41.67 41.81 41.62 42.39 3,071,003 42.007 -0.46%
2024-02-06 0 43.70 43.65 43.70 42.15 43.90 4,069,800 176,748,446 43.429 42.00 41.95 42.00 40.51 42.20 4,234,226 41.743 3.19%
2024-02-05 0 42.35 42.35 42.45 41.55 42.65 3,194,145 135,085,498 42.292 40.71 40.71 40.80 39.94 40.99 3,323,193 40.649 0.36%
2024-02-02 0 42.20 42.15 42.20 42.15 42.90 3,351,273 142,074,376 42.394 40.56 40.51 40.56 40.51 41.23 3,486,669 40.748 -0.24%
2024-02-01 0 42.30 42.20 42.30 41.75 42.80 3,222,736 136,412,572 42.328 40.66 40.56 40.66 40.13 41.14 3,352,939 40.684 -0.12%
2024-01-31 0 42.35 42.30 42.35 41.90 42.45 5,629,718 237,412,164 42.171 40.71 40.66 40.71 40.27 40.80 5,857,167 40.534 0.12%
2024-01-30 0 42.30 42.25 42.30 41.45 42.35 4,598,569 193,650,527 42.111 40.66 40.61 40.66 39.84 40.71 4,784,358 40.476 -0.12%
2024-01-29 0 42.35 42.30 42.35 41.90 42.75 3,881,069 164,344,393 42.345 40.71 40.66 40.71 40.27 41.09 4,037,870 40.701 1.07%
2024-01-26 0 41.90 41.85 41.90 41.50 42.40 2,992,513 125,512,217 41.942 40.27 40.22 40.27 39.89 40.75 3,113,415 40.313 -0.59%
2024-01-25 0 42.15 42.10 42.15 41.15 42.25 6,313,497 264,814,551 41.944 40.51 40.47 40.51 39.55 40.61 6,568,571 40.315 2.80%
2024-01-24 0 41.00 40.95 41.00 40.00 41.20 6,140,303 249,288,355 40.599 39.41 39.36 39.41 38.45 39.60 6,388,380 39.022 2.50%
2024-01-23 0 40.00 39.95 40.00 39.50 40.20 5,834,650 233,044,807 39.942 38.45 38.40 38.45 37.97 38.64 6,070,378 38.390 1.01%
2024-01-22 0 39.60 39.55 39.60 39.10 39.90 6,837,766 269,732,389 39.447 38.06 38.01 38.06 37.58 38.35 7,114,021 37.916 -0.38%
2024-01-19 0 39.75 39.65 39.75 38.75 39.90 5,434,926 214,350,295 39.439 38.21 38.11 38.21 37.25 38.35 5,654,505 37.908 2.32%
2024-01-18 0 38.85 38.85 38.90 38.00 39.00 5,701,723 220,571,245 38.685 37.34 37.34 37.39 36.52 37.49 5,932,081 37.183 0.91%
2024-01-17 0 38.50 38.50 38.55 37.95 39.55 16,902,853 651,094,313 38.520 37.00 37.00 37.05 36.48 38.01 17,585,752 37.024 -3.51%
2024-01-16 0 39.90 39.90 39.95 39.70 41.55 5,479,376 220,262,612 40.199 38.35 38.35 38.40 38.16 39.94 5,700,750 38.637 -3.97%
2024-01-15 0 41.55 41.45 41.55 40.95 41.70 1,728,319 71,603,249 41.429 39.94 39.84 39.94 39.36 40.08 1,798,146 39.821 0.73%
2024-01-12 0 41.25 41.20 41.25 40.65 41.40 3,464,142 142,294,796 41.077 39.65 39.60 39.65 39.07 39.79 3,604,098 39.481 0.12%
2024-01-11 0 41.20 41.15 41.20 40.65 41.45 3,258,344 134,345,858 41.231 39.60 39.55 39.60 39.07 39.84 3,389,986 39.630 0.12%
2024-01-10 0 41.15 41.10 41.15 40.75 41.55 3,903,374 160,181,589 41.037 39.55 39.50 39.55 39.17 39.94 4,061,076 39.443 -0.60%
2024-01-09 0 41.40 41.35 41.40 41.10 41.85 4,169,793 172,669,886 41.410 39.79 39.74 39.79 39.50 40.22 4,338,258 39.802 0.36%
2024-01-08 0 41.25 41.20 41.25 41.20 42.55 4,264,243 177,383,213 41.598 39.65 39.60 39.65 39.60 40.90 4,436,524 39.982 -2.71%
2024-01-05 0 42.40 42.35 42.40 42.20 42.85 3,101,275 131,562,974 42.422 40.75 40.71 40.75 40.56 41.19 3,226,571 40.775 -1.05%
2024-01-04 0 42.85 42.85 42.90 42.50 43.45 4,745,796 203,057,061 42.787 41.19 41.19 41.23 40.85 41.76 4,937,533 41.125 -1.61%
2024-01-03 0 43.55 43.40 43.55 43.15 44.05 6,527,373 283,637,151 43.454 41.86 41.71 41.86 41.47 42.34 6,791,088 41.766 -1.58%
2024-01-02 0 44.25 44.20 44.25 44.00 45.45 1,933,686 85,734,016 44.337 42.53 42.48 42.53 42.29 43.69 2,011,810 42.615 -1.99%
2023-12-29 0 45.15 45.10 45.15 44.95 45.35 1,945,796 87,829,220 45.138 43.40 43.35 43.40 43.20 43.59 2,024,409 43.385 -0.11%
2023-12-28 0 45.20 45.15 45.20 44.75 45.25 5,246,632 236,276,415 45.034 43.44 43.40 43.44 43.01 43.49 5,458,603 43.285 0.56%
2023-12-27 0 44.95 44.90 44.95 44.55 45.05 2,971,538 133,371,033 44.883 43.20 43.16 43.20 42.82 43.30 3,091,592 43.140 0.56%
2023-12-22 0 44.70 44.65 44.70 44.55 45.20 2,518,301 112,838,092 44.807 42.96 42.92 42.96 42.82 43.44 2,620,044 43.067 -0.11%
2023-12-21 0 44.75 44.75 44.80 44.50 45.00 2,680,991 120,062,080 44.783 43.01 43.01 43.06 42.77 43.25 2,789,307 43.044 -0.33%
2023-12-20 0 44.90 44.90 44.95 44.75 45.25 2,976,701 133,861,401 44.970 43.16 43.16 43.20 43.01 43.49 3,096,964 43.223 -0.22%
2023-12-19 0 45.00 44.95 45.00 44.35 45.00 1,792,678 80,456,061 44.880 43.25 43.20 43.25 42.63 43.25 1,865,105 43.138 0.22%
2023-12-18 0 44.90 44.90 44.95 44.75 45.25 1,372,034 61,653,121 44.936 43.16 43.16 43.20 43.01 43.49 1,427,466 43.191 -0.55%
2023-12-15 0 45.15 45.05 45.15 44.65 45.30 8,260,500 372,423,254 45.085 43.40 43.30 43.40 42.92 43.54 8,594,236 43.334 0.33%
2023-12-14 0 45.00 44.90 45.00 44.30 45.55 4,846,270 216,901,412 44.756 43.25 43.16 43.25 42.58 43.78 5,042,066 43.018 -0.11%
2023-12-13 0 45.05 44.95 45.05 44.50 45.10 2,732,085 122,594,079 44.872 43.30 43.20 43.30 42.77 43.35 2,842,465 43.129 1.12%
2023-12-12 0 44.55 44.55 44.60 44.10 44.80 3,012,956 134,269,573 44.564 42.82 42.82 42.87 42.39 43.06 3,134,684 42.834 -0.22%
2023-12-11 0 44.65 44.50 44.65 43.95 44.80 3,486,453 154,856,494 44.417 42.92 42.77 42.92 42.24 43.06 3,627,311 42.692 -0.67%
2023-12-08 0 44.95 44.85 44.95 44.00 45.10 3,545,078 158,658,748 44.755 43.20 43.11 43.20 42.29 43.35 3,688,304 43.017 1.12%
2023-12-07 0 44.45 44.30 44.45 43.95 44.70 2,256,548 99,946,465 44.292 42.72 42.58 42.72 42.24 42.96 2,347,716 42.572 -0.22%
2023-12-06 0 44.55 44.45 44.55 44.25 45.05 3,017,993 134,394,789 44.531 42.82 42.72 42.82 42.53 43.30 3,139,924 42.802 -0.67%
2023-12-05 0 44.85 44.70 44.85 44.45 45.10 4,087,852 183,257,156 44.830 43.11 42.96 43.11 42.72 43.35 4,253,007 43.089 0.00%
2023-12-04 0 44.85 44.70 44.85 44.25 45.10 5,390,816 241,297,558 44.761 43.11 42.96 43.11 42.53 43.35 5,608,613 43.023 1.36%
2023-12-01 0 44.25 44.25 44.30 44.15 45.05 4,039,851 179,821,631 44.512 42.53 42.53 42.58 42.44 43.30 4,203,067 42.783 -0.78%
2023-11-30 0 44.60 44.60 44.65 44.00 45.20 33,707,334 1,504,190,153 44.625 42.87 42.87 42.92 42.29 43.44 35,069,158 42.892 1.94%
2023-11-29 0 43.75 43.70 43.75 43.35 45.45 5,957,263 261,525,116 43.900 42.05 42.00 42.05 41.67 43.69 6,197,945 42.195 -3.21%
2023-11-28 0 45.20 45.15 45.20 45.05 45.65 3,441,024 155,846,293 45.291 43.44 43.40 43.44 43.30 43.88 3,580,046 43.532 -0.33%
2023-11-27 0 45.35 45.30 45.35 44.95 45.45 2,817,858 127,458,553 45.232 43.59 43.54 43.59 43.20 43.69 2,931,703 43.476 0.33%
2023-11-24 0 45.20 45.15 45.20 44.90 45.85 2,596,800 117,437,029 45.224 43.44 43.40 43.44 43.16 44.07 2,701,714 43.468 -1.63%
2023-11-23 0 45.95 45.85 45.95 45.40 46.00 3,703,841 169,489,699 45.761 44.17 44.07 44.17 43.64 44.21 3,853,481 43.984 0.88%
2023-11-22 0 45.55 45.55 45.60 45.30 45.85 2,517,600 114,883,057 45.632 43.78 43.78 43.83 43.54 44.07 2,619,315 43.860 -0.11%
2023-11-21 0 45.60 45.55 45.60 45.40 46.00 4,435,904 203,017,362 45.767 43.83 43.78 43.83 43.64 44.21 4,615,121 43.990 -0.22%
2023-11-20 0 45.70 45.60 45.70 44.90 45.70 3,887,160 176,983,566 45.530 43.93 43.83 43.93 43.16 43.93 4,044,207 43.762 1.44%
2023-11-17 0 45.05 45.05 45.10 44.75 45.30 2,943,867 132,756,110 45.096 43.30 43.30 43.35 43.01 43.54 3,062,803 43.345 -0.99%
2023-11-16 0 45.50 45.45 45.50 45.00 46.10 4,739,236 215,772,394 45.529 43.73 43.69 43.73 43.25 44.31 4,930,708 43.761 -1.09%
2023-11-15 0 46.00 45.85 46.00 44.90 46.75 20,223,382 921,177,662 45.550 44.21 44.07 44.21 43.16 44.93 21,040,435 43.781 4.19%
2023-11-14 0 44.15 44.15 44.20 44.15 44.85 3,348,536 148,782,996 44.432 42.44 42.44 42.48 42.44 43.11 3,483,822 42.707 -0.67%
2023-11-13 0 44.45 44.40 44.45 43.75 44.45 1,263,846 55,867,863 44.205 42.72 42.68 42.72 42.05 42.72 1,314,907 42.488 1.25%
2023-11-10 0 43.90 43.80 43.90 43.60 44.30 2,011,452 88,230,477 43.864 42.20 42.10 42.20 41.91 42.58 2,092,717 42.161 -0.57%
2023-11-09 0 44.15 44.10 44.15 43.95 44.70 1,291,825 57,103,315 44.204 42.44 42.39 42.44 42.24 42.96 1,344,017 42.487 -0.45%
2023-11-08 0 44.35 44.30 44.35 43.70 44.70 3,111,929 137,847,185 44.296 42.63 42.58 42.63 42.00 42.96 3,237,655 42.576 1.03%
2023-11-07 0 43.90 43.90 43.95 43.80 44.60 3,002,086 132,213,067 44.040 42.20 42.20 42.24 42.10 42.87 3,123,374 42.330 -2.01%
2023-11-06 0 44.80 44.75 44.80 44.50 44.95 3,643,666 162,888,471 44.705 43.06 43.01 43.06 42.77 43.20 3,790,875 42.969 0.11%
2023-11-03 0 44.75 44.75 44.80 44.40 44.95 3,238,991 144,989,100 44.764 43.01 43.01 43.06 42.68 43.20 3,369,851 43.025 0.56%
2023-11-02 0 44.50 44.45 44.50 44.05 45.35 2,518,533 111,833,441 44.404 42.77 42.72 42.77 42.34 43.59 2,620,285 42.680 0.00%
2023-11-01 0 44.50 44.50 44.60 44.40 44.95 1,963,715 87,621,038 44.620 42.77 42.77 42.87 42.68 43.20 2,043,052 42.887 -0.11%
2023-10-31 0 44.55 44.45 44.55 44.30 45.00 1,886,995 84,067,931 44.551 42.82 42.72 42.82 42.58 43.25 1,963,232 42.821 -0.67%
2023-10-30 0 44.85 44.70 44.85 44.05 45.15 3,880,652 173,666,315 44.752 43.11 42.96 43.11 42.34 43.40 4,037,436 43.014 0.45%
2023-10-27 0 44.65 44.65 44.70 44.05 44.85 3,137,517 139,598,107 44.493 42.92 42.92 42.96 42.34 43.11 3,264,277 42.765 1.02%
2023-10-26 0 44.20 44.15 44.20 43.60 44.35 2,597,706 114,712,635 44.159 42.48 42.44 42.48 41.91 42.63 2,702,657 42.444 1.61%
2023-10-25 0 43.50 43.45 43.50 43.35 44.15 2,046,412 89,509,820 43.740 41.81 41.76 41.81 41.67 42.44 2,129,090 42.041 1.52%
2023-10-24 0 42.85 42.85 42.90 42.50 43.30 3,001,872 128,801,814 42.907 41.19 41.19 41.23 40.85 41.62 3,123,152 41.241 0.00%
2023-10-20 0 42.85 42.80 42.85 42.80 43.45 1,921,046 82,500,383 42.946 41.19 41.14 41.19 41.14 41.76 1,998,659 41.278 -0.46%
2023-10-19 0 43.05 43.00 43.05 42.95 43.90 2,910,921 125,929,669 43.261 41.38 41.33 41.38 41.28 42.20 3,028,526 41.581 -1.82%
2023-10-18 0 43.85 43.80 43.85 43.40 44.10 2,773,003 121,372,596 43.769 42.15 42.10 42.15 41.71 42.39 2,885,036 42.070 0.57%
2023-10-17 0 43.60 43.55 43.60 43.40 43.95 2,369,720 103,368,219 43.620 41.91 41.86 41.91 41.71 42.24 2,465,460 41.927 0.11%
2023-10-16 0 43.55 43.55 43.60 43.50 44.20 2,003,200 87,649,250 43.755 41.86 41.86 41.91 41.81 42.48 2,084,132 42.056 -0.46%
2023-10-13 0 43.75 43.70 43.75 43.55 45.80 4,074,439 180,030,432 44.185 42.05 42.00 42.05 41.86 44.02 4,239,052 42.470 -4.48%
2023-10-12 0 45.80 45.75 45.80 45.15 45.90 7,713,512 352,095,178 45.647 44.02 43.97 44.02 43.40 44.12 8,025,149 43.874 0.99%
2023-10-11 0 45.35 45.30 45.35 44.30 45.35 7,937,621 357,871,055 45.085 43.59 43.54 43.59 42.58 43.59 8,258,312 43.335 1.80%
2023-10-10 0 44.55 44.50 44.55 44.35 44.80 4,148,911 185,150,316 44.626 42.82 42.77 42.82 42.63 43.06 4,316,533 42.893 0.45%
2023-10-09 0 44.35 44.30 44.35 43.80 44.75 1,514,791 67,005,662 44.234 42.63 42.58 42.63 42.10 43.01 1,575,991 42.517 -0.67%
2023-10-06 0 44.65 44.60 44.65 44.25 44.95 2,050,800 91,220,015 44.480 42.92 42.87 42.92 42.53 43.20 2,133,655 42.753 1.71%
2023-10-05 0 43.90 43.90 43.95 43.20 44.10 1,545,197 67,729,467 43.832 42.20 42.20 42.24 41.52 42.39 1,607,625 42.130 1.04%
2023-10-04 0 43.45 43.40 43.45 43.05 43.90 1,821,520 79,000,887 43.371 41.76 41.71 41.76 41.38 42.20 1,895,112 41.687 -0.80%
2023-10-03 0 43.80 43.80 43.85 43.50 44.90 3,470,501 152,382,280 43.908 42.10 42.10 42.15 41.81 43.16 3,610,714 42.203 -2.67%
2023-09-29 0 45.00 45.00 45.10 43.50 45.50 3,687,044 165,616,474 44.919 43.25 43.25 43.35 41.81 43.73 3,836,006 43.174 3.45%
2023-09-28 0 43.50 43.35 43.50 43.05 43.60 2,808,262 121,878,986 43.400 41.81 41.67 41.81 41.38 41.91 2,921,720 41.715 -0.11%
2023-09-27 0 43.55 43.45 43.55 42.90 43.60 1,728,176 74,996,306 43.396 41.86 41.76 41.86 41.23 41.91 1,797,997 41.711 1.40%
2023-09-26 0 42.95 42.90 42.95 42.55 43.35 2,320,710 99,608,555 42.922 41.28 41.23 41.28 40.90 41.67 2,414,470 41.255 -0.46%
2023-09-25 0 43.15 43.10 43.15 43.00 43.65 2,045,899 88,455,740 43.236 41.47 41.43 41.47 41.33 41.95 2,128,556 41.557 -1.03%
2023-09-22 0 43.60 43.50 43.60 42.45 43.60 2,947,470 127,107,171 43.124 41.91 41.81 41.91 40.80 41.91 3,066,552 41.450 1.99%
2023-09-21 0 42.75 42.70 42.75 42.70 44.00 2,174,651 93,801,825 43.134 41.09 41.04 41.09 41.04 42.29 2,262,510 41.459 -3.17%
2023-09-20 0 44.15 44.15 44.20 43.80 44.40 2,571,459 113,453,695 44.120 42.44 42.44 42.48 42.10 42.68 2,675,350 42.407 -0.34%
2023-09-19 0 44.30 44.25 44.30 43.95 44.40 1,204,044 53,168,778 44.159 42.58 42.53 42.58 42.24 42.68 1,252,689 42.444 0.34%
2023-09-18 0 44.15 44.10 44.15 43.90 44.70 1,999,746 88,603,647 44.308 42.44 42.39 42.44 42.20 42.96 2,080,539 42.587 -0.79%
2023-09-15 0 44.50 44.50 44.65 44.25 44.75 4,917,000 219,144,188 44.569 42.77 42.77 42.92 42.53 43.01 5,115,654 42.838 0.00%
2023-09-14 0 44.50 44.40 44.50 43.95 44.75 3,190,893 141,485,095 44.340 42.77 42.68 42.77 42.24 43.01 3,319,810 42.618 0.79%
2023-09-13 0 44.15 44.10 44.15 44.00 44.55 2,086,429 92,241,256 44.210 42.44 42.39 42.44 42.29 42.82 2,170,724 42.493 1.03%
2023-09-12 0 43.70 43.65 43.70 43.65 44.50 1,682,876 73,977,701 43.959 42.00 41.95 42.00 41.95 42.77 1,750,867 42.252 -1.80%
2023-09-11 0 44.50 44.45 44.50 43.25 44.60 4,824,884 213,707,920 44.293 42.77 42.72 42.77 41.57 42.87 5,019,816 42.573 1.37%
2023-09-07 0 43.90 43.85 43.90 43.60 44.15 2,397,569 105,169,207 43.865 42.20 42.15 42.20 41.91 42.44 2,494,434 42.162 0.11%
2023-09-06 0 43.85 43.80 43.85 43.30 43.95 2,599,380 113,473,779 43.654 42.15 42.10 42.15 41.62 42.24 2,704,399 41.959 0.11%
2023-09-05 0 43.80 43.80 43.85 43.55 44.50 2,576,310 113,093,968 43.898 42.10 42.10 42.15 41.86 42.77 2,680,397 42.193 -1.57%
2023-09-04 0 44.50 44.35 44.50 44.25 45.00 5,343,534 237,803,062 44.503 42.77 42.63 42.77 42.53 43.25 5,559,420 42.775 1.02%
2023-08-31 0 44.05 44.05 44.10 43.05 44.70 8,001,869 352,407,237 44.041 42.34 42.34 42.39 41.38 42.96 8,325,156 42.330 3.04%
2023-08-30 0 42.75 42.75 42.80 42.50 43.60 3,938,234 169,319,453 42.994 41.09 41.09 41.14 40.85 41.91 4,097,344 41.324 -1.16%
2023-08-29 0 43.25 43.20 43.25 42.80 43.40 2,781,293 120,045,080 43.162 41.57 41.52 41.57 41.14 41.71 2,893,661 41.486 1.29%
2023-08-28 0 42.70 42.65 42.70 42.45 43.25 1,394,000 59,584,515 42.744 41.04 40.99 41.04 40.80 41.57 1,450,320 41.084 1.30%
2023-08-25 0 42.15 42.15 42.20 42.00 42.80 1,903,986 80,630,772 42.348 40.51 40.51 40.56 40.37 41.14 1,980,910 40.704 -1.06%
2023-08-24 0 42.60 42.60 42.65 41.50 42.80 2,182,280 92,539,562 42.405 40.95 40.95 40.99 39.89 41.14 2,270,447 40.758 2.28%
2023-08-23 0 41.65 41.60 41.65 41.40 42.00 2,086,726 86,996,939 41.691 40.03 39.98 40.03 39.79 40.37 2,171,033 40.072 0.00%
2023-08-22 0 41.65 41.65 41.75 41.40 42.30 2,466,158 102,786,631 41.679 40.03 40.03 40.13 39.79 40.66 2,565,794 40.060 -0.48%
2023-08-21 0 41.85 41.85 42.00 41.80 42.25 2,865,906 120,281,130 41.970 40.22 40.22 40.37 40.18 40.61 2,981,693 40.340 -0.95%
2023-08-18 0 42.25 42.25 42.30 42.05 43.35 3,240,630 137,315,390 42.373 40.61 40.61 40.66 40.42 41.67 3,371,556 40.728 -1.74%
2023-08-17 0 43.00 42.95 43.00 42.60 43.35 2,530,340 108,841,056 43.014 41.33 41.28 41.33 40.95 41.67 2,632,569 41.344 -0.12%
2023-08-16 0 43.05 43.05 43.10 42.75 43.55 3,355,832 144,779,656 43.143 41.38 41.38 41.43 41.09 41.86 3,491,412 41.467 -0.46%
2023-08-15 0 43.25 43.20 43.25 43.05 43.85 1,966,300 85,211,295 43.336 41.57 41.52 41.57 41.38 42.15 2,045,741 41.653 -1.26%
2023-08-14 0 43.80 43.80 43.85 43.15 43.90 2,418,679 105,252,045 43.516 42.10 42.10 42.15 41.47 42.20 2,516,397 41.826 0.23%
2023-08-11 0 43.70 43.70 43.75 43.50 44.60 2,332,071 102,113,780 43.787 42.00 42.00 42.05 41.81 42.87 2,426,290 42.086 -1.91%
2023-08-10 0 44.55 44.50 44.55 43.95 44.75 2,083,225 92,499,976 44.402 42.82 42.77 42.82 42.24 43.01 2,167,390 42.678 0.11%
2023-08-09 0 44.50 44.45 44.50 43.55 44.70 1,452,006 64,352,799 44.320 42.77 42.72 42.77 41.86 42.96 1,510,669 42.599 1.37%
2023-08-08 0 43.90 43.85 43.90 43.40 44.25 2,762,110 121,199,459 43.879 42.20 42.15 42.20 41.71 42.53 2,873,703 42.175 -2.23%
2023-08-07 0 44.90 44.85 44.90 44.30 45.25 2,746,428 122,819,234 44.720 43.16 43.11 43.16 42.58 43.49 2,857,388 42.983 1.35%
2023-08-04 0 44.30 44.30 44.35 43.90 44.45 1,992,516 88,066,587 44.199 42.58 42.58 42.63 42.20 42.72 2,073,016 42.482 1.03%
2023-08-03 0 43.85 43.85 43.90 43.60 44.35 2,617,835 115,030,022 43.941 42.15 42.15 42.20 41.91 42.63 2,723,599 42.235 -1.02%
2023-08-02 0 44.30 44.25 44.30 44.10 45.20 2,506,168 111,324,108 44.420 42.58 42.53 42.58 42.39 43.44 2,607,421 42.695 -2.21%
2023-08-01 0 45.30 45.25 45.30 44.85 45.65 4,523,460 204,715,512 45.256 43.54 43.49 43.54 43.11 43.88 4,706,214 43.499 0.00%
2023-07-31 0 45.30 45.25 45.30 44.60 45.50 6,218,119 281,469,061 45.266 43.54 43.49 43.54 42.87 43.73 6,469,340 43.508 1.23%
2023-07-28 0 44.75 44.70 44.80 43.80 44.75 4,254,400 189,327,735 44.502 43.01 42.96 43.06 42.10 43.01 4,426,284 42.774 1.13%
2023-07-27 0 44.25 44.20 44.25 43.65 44.25 2,714,765 119,630,117 44.067 42.53 42.48 42.53 41.95 42.53 2,824,445 42.355 0.80%
2023-07-26 0 43.90 43.80 43.90 43.45 43.90 1,520,010 66,525,246 43.766 42.20 42.10 42.20 41.76 42.20 1,581,421 42.067 0.57%
2023-07-25 0 43.65 43.60 43.65 42.80 43.85 3,477,718 151,080,398 43.442 41.95 41.91 41.95 41.14 42.15 3,618,223 41.755 2.11%
2023-07-24 0 42.75 42.75 42.80 42.20 43.15 2,076,095 88,435,487 42.597 41.09 41.09 41.14 40.56 41.47 2,159,972 40.943 -0.93%
2023-07-21 0 43.15 43.15 43.20 42.55 43.35 1,208,494 52,100,013 43.112 41.47 41.47 41.52 40.90 41.67 1,257,319 41.437 0.94%
2023-07-20 0 42.75 42.75 42.80 42.65 43.60 905,589 38,882,589 42.936 41.09 41.09 41.14 40.99 41.91 942,176 41.269 -1.04%
2023-07-19 0 43.20 43.15 43.20 42.60 43.20 2,987,897 128,502,642 43.008 41.52 41.47 41.52 40.95 41.52 3,108,612 41.338 0.00%
2023-07-18 0 43.20 43.20 43.25 42.80 43.95 3,325,789 143,321,819 43.094 41.52 41.52 41.57 41.14 42.24 3,460,156 41.421 -1.59%
2023-07-14 0 43.90 43.85 43.90 43.55 43.95 2,201,200 96,524,310 43.851 42.20 42.15 42.20 41.86 42.24 2,290,132 42.148 0.80%
2023-07-13 0 43.55 43.55 43.60 42.95 43.80 2,294,982 99,866,240 43.515 41.86 41.86 41.91 41.28 42.10 2,387,702 41.825 1.16%
2023-07-12 0 43.05 43.00 43.05 42.45 43.10 1,851,509 79,428,982 42.900 41.38 41.33 41.38 40.80 41.43 1,926,313 41.234 0.70%
2023-07-11 0 42.75 42.70 42.75 42.35 42.95 1,765,863 75,403,302 42.701 41.09 41.04 41.09 40.71 41.28 1,837,206 41.042 0.94%
2023-07-10 0 42.35 42.35 42.40 42.15 43.10 1,501,522 63,704,088 42.426 40.71 40.71 40.75 40.51 41.43 1,562,186 40.779 0.59%
2023-07-07 0 42.10 42.10 42.15 42.10 42.90 3,210,870 135,841,902 42.307 40.47 40.47 40.51 40.47 41.23 3,340,594 40.664 -2.21%
2023-07-06 0 43.05 43.00 43.05 42.65 43.60 4,107,920 176,520,556 42.971 41.38 41.33 41.38 40.99 41.91 4,273,886 41.302 -0.12%
2023-07-05 0 43.10 43.10 43.15 42.95 44.30 3,756,776 162,482,026 43.250 41.43 41.43 41.47 41.28 42.58 3,908,555 41.571 -2.82%
2023-07-04 0 44.35 44.25 44.35 43.60 44.40 1,913,212 84,627,101 44.233 42.63 42.53 42.63 41.91 42.68 1,990,508 42.515 0.68%
2023-07-03 0 44.05 44.00 44.05 43.35 44.20 2,733,237 120,179,713 43.970 42.34 42.29 42.34 41.67 42.48 2,843,664 42.262 1.85%
2023-06-30 0 43.25 43.25 43.35 42.75 43.50 2,217,288 95,959,887 43.278 41.57 41.57 41.67 41.09 41.81 2,306,870 41.597 0.82%
2023-06-29 0 42.90 42.85 42.90 42.60 43.35 2,783,211 119,302,369 42.865 41.23 41.19 41.23 40.95 41.67 2,895,657 41.200 -0.58%
2023-06-28 0 43.15 43.10 43.15 42.60 43.35 1,572,000 67,622,343 43.017 41.47 41.43 41.47 40.95 41.67 1,635,511 41.346 0.58%
2023-06-27 0 42.90 42.85 42.90 42.65 43.15 1,987,562 85,204,973 42.869 41.23 41.19 41.23 40.99 41.47 2,067,862 41.204 0.35%
2023-06-26 0 42.75 42.75 42.80 42.35 43.15 2,253,737 96,530,184 42.831 41.09 41.09 41.14 40.71 41.47 2,344,791 41.168 1.18%
2023-06-23 0 42.25 42.25 42.30 41.90 43.50 2,716,560 115,047,773 42.351 40.61 40.61 40.66 40.27 41.81 2,826,313 40.706 -2.87%
2023-06-21 0 43.50 43.45 43.50 43.35 44.05 2,131,018 92,983,534 43.633 41.81 41.76 41.81 41.67 42.34 2,217,114 41.939 -1.81%
2023-06-20 0 44.30 44.20 44.30 43.75 44.45 2,932,160 129,451,817 44.149 42.58 42.48 42.58 42.05 42.72 3,050,623 42.435 0.91%
2023-06-19 0 43.90 43.85 43.90 43.20 44.00 5,033,422 219,876,265 43.683 42.20 42.15 42.20 41.52 42.29 5,236,779 41.987 1.50%
2023-06-16 0 43.25 43.20 43.25 42.75 43.30 6,248,532 269,605,323 43.147 41.57 41.52 41.57 41.09 41.62 6,500,981 41.471 0.58%
2023-06-15 0 43.00 43.00 43.05 42.55 43.25 7,075,266 304,004,219 42.967 41.33 41.33 41.38 40.90 41.57 7,361,117 41.299 1.18%
2023-06-14 0 42.50 42.50 42.55 42.20 43.45 2,996,071 127,652,520 42.607 40.85 40.85 40.90 40.56 41.76 3,117,116 40.952 -0.70%
2023-06-13 0 42.80 42.75 42.80 42.65 43.10 2,806,883 120,399,002 42.894 41.14 41.09 41.14 40.99 41.43 2,920,285 41.229 -0.47%
2023-06-12 0 43.00 42.95 43.00 42.55 43.10 3,089,691 132,605,925 42.919 41.33 41.28 41.33 40.90 41.43 3,214,519 41.252 0.70%
2023-06-09 0 42.70 42.70 42.75 42.35 43.10 2,687,743 114,846,915 42.730 41.04 41.04 41.09 40.71 41.43 2,796,332 41.071 0.12%
2023-06-08 0 42.65 42.60 42.65 42.40 43.10 2,451,650 104,782,789 42.740 40.99 40.95 40.99 40.75 41.43 2,550,700 41.080 -0.70%
2023-06-07 0 42.95 42.90 42.95 42.50 43.10 3,220,711 137,881,924 42.811 41.28 41.23 41.28 40.85 41.43 3,350,832 41.149 1.18%
2023-06-06 0 42.45 42.45 42.50 42.35 43.10 3,878,731 165,462,421 42.659 40.80 40.80 40.85 40.71 41.43 4,035,437 41.002 -1.05%
2023-06-05 0 42.90 42.80 42.90 42.30 42.95 2,745,882 117,188,913 42.678 41.23 41.14 41.23 40.66 41.28 2,856,819 41.021 0.70%
2023-06-02 0 42.60 42.55 42.60 41.60 42.95 7,677,523 326,483,035 42.525 40.95 40.90 40.95 39.98 41.28 7,987,706 40.873 2.40%
2023-06-01 0 41.60 41.55 41.60 41.55 42.25 5,906,388 247,029,129 41.824 39.98 39.94 39.98 39.94 40.61 6,145,014 40.200 -0.95%
2023-05-31 0 42.00 41.95 42.00 41.30 42.35 18,165,120 761,875,898 41.942 40.37 40.32 40.37 39.70 40.71 18,899,016 40.313 0.60%
2023-05-30 0 41.75 41.70 41.75 41.45 42.15 4,096,867 171,067,094 41.756 40.13 40.08 40.13 39.84 40.51 4,262,386 40.134 0.60%
2023-05-29 0 41.50 41.45 41.50 41.40 42.25 3,216,230 134,700,428 41.882 39.89 39.84 39.89 39.79 40.61 3,346,170 40.255 -0.60%
2023-05-25 0 41.75 41.75 41.80 41.60 42.05 3,941,972 164,887,216 41.829 40.13 40.13 40.18 39.98 40.42 4,101,233 40.204 -1.18%
2023-05-24 0 42.25 42.20 42.25 41.95 43.00 4,148,411 175,644,336 42.340 40.61 40.56 40.61 40.32 41.33 4,316,013 40.696 -0.12%
2023-05-23 0 42.30 42.25 42.30 42.00 43.30 3,805,459 161,952,917 42.558 40.66 40.61 40.66 40.37 41.62 3,959,205 40.905 -1.97%
2023-05-22 0 43.15 43.10 43.15 42.05 43.20 4,654,496 199,647,930 42.894 41.47 41.43 41.47 40.42 41.52 4,842,544 41.228 2.37%
2023-05-19 0 42.15 42.05 42.15 40.95 42.25 4,101,100 172,181,095 41.984 40.51 40.42 40.51 39.36 40.61 4,266,790 40.354 1.57%
2023-05-18 0 41.50 41.35 41.50 40.85 41.70 2,780,147 114,882,891 41.323 39.89 39.74 39.89 39.26 40.08 2,892,469 39.718 1.77%
2023-05-17 0 41.55 41.50 41.55 41.50 42.35 3,800,024 159,282,099 41.916 39.20 39.15 39.20 39.15 39.95 4,028,200 39.542 -1.19%
2023-05-16 0 42.05 42.00 42.05 41.65 42.30 2,983,735 125,072,934 41.918 39.67 39.62 39.67 39.29 39.90 3,162,897 39.544 0.24%
2023-05-15 0 41.95 41.90 41.95 41.30 42.30 4,615,159 193,828,267 41.998 39.57 39.53 39.57 38.96 39.90 4,892,281 39.619 1.82%
2023-05-12 0 41.20 41.20 41.25 41.20 41.85 3,173,373 131,606,282 41.472 38.87 38.87 38.91 38.87 39.48 3,363,922 39.123 -1.55%
2023-05-11 0 41.85 41.80 41.85 41.50 42.10 3,914,620 163,627,467 41.799 39.48 39.43 39.48 39.15 39.72 4,149,678 39.431 -0.12%
2023-05-10 0 41.90 41.80 41.90 41.50 42.25 3,944,048 165,282,895 41.907 39.53 39.43 39.53 39.15 39.86 4,180,873 39.533 0.12%
2023-05-09 0 41.85 41.85 41.95 41.80 42.85 2,330,516 98,385,802 42.216 39.48 39.48 39.57 39.43 40.42 2,470,454 39.825 -2.11%
2023-05-08 0 42.75 42.70 42.75 41.90 42.80 3,446,628 146,336,136 42.458 40.33 40.28 40.33 39.53 40.38 3,653,584 40.053 2.40%
2023-05-05 0 41.75 41.70 41.75 41.55 42.30 3,874,936 162,076,065 41.827 39.39 39.34 39.39 39.20 39.90 4,107,611 39.458 -0.48%
2023-05-04 0 41.95 41.90 41.95 41.70 42.50 3,136,186 131,640,926 41.975 39.57 39.53 39.57 39.34 40.09 3,324,502 39.597 -1.18%
2023-05-03 0 42.45 42.40 42.45 41.85 42.50 2,221,672 93,930,805 42.279 40.05 40.00 40.05 39.48 40.09 2,355,075 39.884 0.35%
2023-05-02 0 42.30 42.30 42.35 41.80 42.75 2,713,227 114,614,153 42.243 39.90 39.90 39.95 39.43 40.33 2,876,146 39.850 -0.24%
2023-04-28 0 42.40 42.35 42.40 42.10 42.70 2,063,639 87,496,225 42.399 40.00 39.95 40.00 39.72 40.28 2,187,552 39.997 0.47%
2023-04-27 0 42.20 42.15 42.20 41.90 42.50 3,237,281 136,626,983 42.204 39.81 39.76 39.81 39.53 40.09 3,431,667 39.814 -0.35%
2023-04-26 0 42.35 42.35 42.40 41.60 42.70 2,869,064 121,502,325 42.349 39.95 39.95 40.00 39.24 40.28 3,041,340 39.950 1.19%
2023-04-25 0 41.85 41.80 41.85 41.65 42.55 3,237,865 135,726,284 41.919 39.48 39.43 39.48 39.29 40.14 3,432,286 39.544 -1.65%
2023-04-24 0 42.55 42.50 42.55 42.00 42.55 3,327,556 140,719,709 42.289 40.14 40.09 40.14 39.62 40.14 3,527,363 39.894 0.59%
2023-04-21 0 42.30 42.25 42.30 42.05 42.70 5,119,400 216,481,535 42.287 39.90 39.86 39.90 39.67 40.28 5,426,800 39.891 -0.94%
2023-04-20 0 42.70 42.65 42.70 42.60 43.30 3,042,602 130,064,561 42.748 40.28 40.23 40.28 40.19 40.85 3,225,298 40.326 -0.58%
2023-04-19 0 42.95 42.90 42.95 42.75 43.40 5,408,000 232,750,959 43.038 40.52 40.47 40.52 40.33 40.94 5,732,729 40.600 -0.92%
2023-04-18 0 43.35 43.30 43.35 43.10 43.70 2,944,509 127,669,373 43.359 40.89 40.85 40.89 40.66 41.22 3,121,315 40.902 -0.57%
2023-04-17 0 43.60 43.50 43.60 42.85 43.70 4,071,887 176,687,970 43.392 41.13 41.04 41.13 40.42 41.22 4,316,388 40.934 1.40%
2023-04-14 0 43.00 42.90 43.00 42.65 43.35 4,249,943 182,421,050 42.923 40.56 40.47 40.56 40.23 40.89 4,505,135 40.492 -0.12%
2023-04-13 0 43.05 43.00 43.05 42.05 43.15 8,898,892 380,399,062 42.747 40.61 40.56 40.61 39.67 40.71 9,433,235 40.325 -0.12%
2023-04-12 0 43.10 43.10 43.15 42.45 44.85 10,381,253 446,981,414 43.057 40.66 40.66 40.71 40.05 42.31 11,004,606 40.618 -3.90%
2023-04-11 0 44.85 44.80 44.85 44.20 45.45 3,514,244 157,352,494 44.776 42.31 42.26 42.31 41.70 42.88 3,725,261 42.239 0.56%
2023-04-06 0 44.60 44.55 44.60 43.70 44.90 2,298,925 102,461,835 44.570 42.07 42.03 42.07 41.22 42.36 2,436,966 42.045 0.00%
2023-04-04 0 44.60 44.60 44.65 44.30 44.90 2,247,171 100,222,246 44.599 42.07 42.07 42.12 41.79 42.36 2,382,105 42.073 -0.34%
2023-04-03 0 44.75 44.75 44.80 44.50 45.80 4,621,880 207,324,906 44.857 42.22 42.22 42.26 41.98 43.21 4,899,406 42.316 -0.89%
2023-03-31 0 45.15 45.10 45.15 44.70 45.90 4,549,592 205,942,823 45.266 42.59 42.55 42.59 42.17 43.30 4,822,777 42.702 -0.33%
2023-03-30 0 45.30 45.25 45.30 44.65 45.95 4,342,560 196,470,944 45.243 42.73 42.69 42.73 42.12 43.35 4,603,314 42.680 -2.16%
2023-03-29 0 46.30 46.25 46.30 45.85 46.70 8,216,309 380,630,152 46.326 43.68 43.63 43.68 43.25 44.05 8,709,666 43.702 0.98%
2023-03-28 0 45.85 45.85 45.90 45.15 46.10 6,635,104 304,354,001 45.870 43.25 43.25 43.30 42.59 43.49 7,033,516 43.272 0.77%
2023-03-27 0 45.50 45.45 45.50 44.20 45.80 10,581,382 479,571,793 45.322 42.92 42.88 42.92 41.70 43.21 11,216,752 42.755 1.34%
2023-03-24 0 44.90 44.90 44.95 44.35 45.00 2,598,348 116,444,544 44.815 42.36 42.36 42.40 41.84 42.45 2,754,369 42.276 0.34%
2023-03-23 0 44.75 44.75 44.80 44.10 44.95 2,757,969 122,877,877 44.554 42.22 42.22 42.26 41.60 42.40 2,923,574 42.030 0.45%
2023-03-22 0 44.55 44.50 44.55 44.00 44.70 2,086,922 92,761,645 44.449 42.03 41.98 42.03 41.51 42.17 2,212,233 41.931 0.56%
2023-03-21 0 44.30 44.25 44.30 43.60 44.35 2,531,405 111,284,851 43.962 41.79 41.74 41.79 41.13 41.84 2,683,406 41.471 0.91%
2023-03-20 0 43.90 43.90 43.95 43.50 44.50 2,760,400 121,090,985 43.867 41.41 41.41 41.46 41.04 41.98 2,926,151 41.382 -1.35%
2023-03-17 0 44.50 44.50 44.65 44.00 44.95 5,058,493 225,386,795 44.556 41.98 41.98 42.12 41.51 42.40 5,362,236 42.032 0.68%
2023-03-16 0 44.20 44.15 44.20 43.65 44.50 1,236,120 54,513,516 44.101 41.70 41.65 41.70 41.18 41.98 1,310,344 41.602 -0.11%
2023-03-15 0 44.25 44.20 44.25 43.95 44.60 1,443,967 63,877,249 44.237 41.74 41.70 41.74 41.46 42.07 1,530,672 41.732 0.80%
2023-03-14 0 43.90 43.90 43.95 43.70 44.90 2,742,060 120,921,784 44.099 41.41 41.41 41.46 41.22 42.36 2,906,710 41.601 -2.12%
2023-03-13 0 44.85 44.80 44.85 44.30 45.00 4,579,903 205,064,384 44.775 42.31 42.26 42.31 41.79 42.45 4,854,908 42.239 1.24%
2023-03-10 0 44.30 44.20 44.30 44.10 44.70 6,330,456 281,012,881 44.391 41.79 41.70 41.79 41.60 42.17 6,710,575 41.876 -0.34%
2023-03-09 0 44.45 44.35 44.45 44.10 44.75 3,519,521 156,507,805 44.469 41.93 41.84 41.93 41.60 42.22 3,730,854 41.950 -0.11%
2023-03-08 0 44.50 44.35 44.50 43.60 44.80 6,833,987 303,309,953 44.383 41.98 41.84 41.98 41.13 42.26 7,244,341 41.869 1.14%
2023-03-07 0 44.00 43.95 44.00 43.85 45.20 6,655,941 296,521,953 44.550 41.51 41.46 41.51 41.37 42.64 7,055,604 42.026 -1.01%
2023-03-06 0 44.45 44.40 44.45 43.10 44.70 4,313,929 190,180,737 44.085 41.93 41.88 41.93 40.66 42.17 4,572,963 41.588 1.48%
2023-03-03 0 43.80 43.80 43.85 43.80 44.75 3,501,010 154,624,398 44.166 41.32 41.32 41.37 41.32 42.22 3,711,232 41.664 -1.24%
2023-03-02 0 44.35 44.30 44.35 44.10 44.65 3,093,591 137,229,939 44.359 41.84 41.79 41.84 41.60 42.12 3,279,349 41.847 -0.22%
2023-03-01 0 44.45 44.40 44.45 43.20 44.55 7,570,647 332,752,477 43.953 41.93 41.88 41.93 40.75 42.03 8,025,235 41.463 1.02%
2023-02-28 0 44.00 43.90 44.00 43.60 44.35 10,376,432 456,274,303 43.972 41.51 41.41 41.51 41.13 41.84 10,999,496 41.481 0.46%
2023-02-27 0 43.80 43.80 43.85 43.30 44.05 3,440,245 150,366,757 43.708 41.32 41.32 41.37 40.85 41.55 3,646,818 41.232 0.11%
2023-02-24 0 43.75 43.75 43.80 43.60 44.30 3,726,574 163,800,727 43.955 41.27 41.27 41.32 41.13 41.79 3,950,340 41.465 -0.46%
2023-02-23 0 43.95 43.90 43.95 43.55 44.40 3,683,708 162,383,234 44.082 41.46 41.41 41.46 41.08 41.88 3,904,900 41.584 -0.11%
2023-02-22 0 44.00 43.95 44.00 42.90 44.30 4,387,872 192,580,357 43.889 41.51 41.46 41.51 40.47 41.79 4,651,346 41.403 1.97%
2023-02-21 0 43.15 43.15 43.20 42.90 43.90 3,677,403 159,254,207 43.306 40.71 40.71 40.75 40.47 41.41 3,898,217 40.853 -0.69%
2023-02-20 0 43.45 43.40 43.45 42.95 43.65 2,756,865 119,470,258 43.336 40.99 40.94 40.99 40.52 41.18 2,922,404 40.881 0.70%
2023-02-17 0 43.15 43.15 43.25 43.15 44.10 2,238,633 97,558,830 43.580 40.71 40.71 40.80 40.71 41.60 2,373,054 41.111 -1.48%
2023-02-16 0 43.80 43.80 43.85 43.25 44.05 2,354,186 102,861,280 43.693 41.32 41.32 41.37 40.80 41.55 2,495,546 41.218 0.57%
2023-02-15 0 43.55 43.45 43.55 42.85 43.75 3,627,001 157,028,753 43.294 41.08 40.99 41.08 40.42 41.27 3,844,788 40.842 -0.34%
2023-02-14 0 43.70 43.65 43.70 43.15 43.75 1,835,770 79,837,274 43.490 41.22 41.18 41.22 40.71 41.27 1,946,001 41.026 0.58%
2023-02-13 0 43.45 43.35 43.45 42.95 43.45 2,917,888 126,364,745 43.307 40.99 40.89 40.99 40.52 40.99 3,093,096 40.854 0.70%
2023-02-10 0 43.15 43.15 43.20 42.85 44.35 4,769,742 206,825,617 43.362 40.71 40.71 40.75 40.42 41.84 5,056,146 40.906 -2.04%
2023-02-09 0 44.05 44.05 44.10 43.95 44.60 3,266,742 144,306,866 44.175 41.55 41.55 41.60 41.46 42.07 3,462,897 41.672 -1.34%
2023-02-08 0 44.65 44.65 44.70 44.15 44.80 1,854,129 82,671,658 44.588 42.12 42.12 42.17 41.65 42.26 1,965,462 42.062 0.45%
2023-02-07 0 44.45 44.45 44.50 44.45 45.30 2,998,086 134,061,210 44.716 41.93 41.93 41.98 41.93 42.73 3,178,109 42.183 -1.33%
2023-02-06 0 45.05 45.00 45.05 43.75 45.10 5,450,602 243,995,326 44.765 42.50 42.45 42.50 41.27 42.55 5,777,889 42.229 0.90%
2023-02-03 0 44.65 44.65 44.70 44.50 45.10 5,561,017 249,311,225 44.832 42.12 42.12 42.17 41.98 42.55 5,894,934 42.292 -0.22%
2023-02-02 0 44.75 44.65 44.75 44.30 45.15 2,791,872 125,049,700 44.791 42.22 42.12 42.22 41.79 42.59 2,959,513 42.253 0.67%
2023-02-01 0 44.45 44.40 44.45 43.90 45.20 4,480,815 200,212,143 44.682 41.93 41.88 41.93 41.41 42.64 4,749,870 42.151 0.45%
2023-01-31 0 44.25 44.20 44.25 43.85 45.10 5,179,993 229,798,261 44.363 41.74 41.70 41.74 41.37 42.55 5,491,031 41.850 -0.45%
2023-01-30 0 44.45 44.45 44.50 44.10 44.95 6,602,014 294,254,498 44.570 41.93 41.93 41.98 41.60 42.40 6,998,439 42.046 0.79%
2023-01-27 0 44.10 44.05 44.10 43.35 44.15 1,805,069 79,167,729 43.859 41.60 41.55 41.60 40.89 41.65 1,913,456 41.374 0.34%
2023-01-26 0 43.95 43.90 43.95 43.05 44.05 3,257,873 142,430,802 43.719 41.46 41.41 41.46 40.61 41.55 3,453,495 41.243 2.33%
2023-01-20 0 42.95 42.95 43.00 42.60 43.45 3,838,506 164,884,189 42.955 40.52 40.52 40.56 40.19 40.99 4,068,993 40.522 -0.69%
2023-01-19 0 43.25 43.20 43.25 43.00 43.90 3,366,554 145,673,504 43.271 40.80 40.75 40.80 40.56 41.41 3,568,702 40.820 -1.93%
2023-01-18 0 44.10 44.05 44.10 43.55 44.40 4,211,775 185,236,620 43.981 41.60 41.55 41.60 41.08 41.88 4,464,675 41.489 0.80%
2023-01-17 0 43.75 43.70 43.75 43.60 44.95 2,786,142 122,350,760 43.914 41.27 41.22 41.27 41.13 42.40 2,953,439 41.427 -2.78%
2023-01-16 0 45.00 44.95 45.00 44.60 45.20 2,548,890 114,595,325 44.959 42.45 42.40 42.45 42.07 42.64 2,701,941 42.412 0.11%
2023-01-13 0 44.95 44.90 44.95 43.40 45.05 5,206,460 231,502,493 44.465 42.40 42.36 42.40 40.94 42.50 5,519,087 41.946 2.86%
2023-01-12 0 43.70 43.70 43.75 43.20 43.95 3,834,786 167,139,810 43.585 41.22 41.22 41.27 40.75 41.46 4,065,050 41.116 0.23%
2023-01-11 0 43.60 43.60 43.65 43.45 44.55 4,464,513 195,746,106 43.845 41.13 41.13 41.18 40.99 42.03 4,732,589 41.361 -1.47%
2023-01-10 0 44.25 44.25 44.30 44.10 44.95 2,962,711 131,615,810 44.424 41.74 41.74 41.79 41.60 42.40 3,140,610 41.908 -1.01%
2023-01-09 0 44.70 44.65 44.70 43.75 44.85 3,798,171 169,070,648 44.514 42.17 42.12 42.17 41.27 42.31 4,026,236 41.992 1.82%
2023-01-06 0 43.90 43.85 43.90 43.65 44.90 3,660,706 161,452,779 44.104 41.41 41.37 41.41 41.18 42.36 3,880,517 41.606 -1.24%
2023-01-05 0 44.45 44.45 44.50 43.50 45.10 4,459,637 198,255,180 44.456 41.93 41.93 41.98 41.04 42.55 4,727,421 41.937 1.83%
2023-01-04 0 43.65 43.60 43.65 42.90 44.25 3,338,501 144,814,931 43.377 41.18 41.13 41.18 40.47 41.74 3,538,965 40.920 0.00%
2023-01-03 0 43.65 43.65 43.70 42.45 44.10 4,555,033 197,798,776 43.424 41.18 41.18 41.22 40.05 41.60 4,828,545 40.964 -1.02%
2022-12-30 0 44.10 44.05 44.10 43.80 44.85 2,105,710 92,874,790 44.106 41.60 41.55 41.60 41.32 42.31 2,232,150 41.608 -0.56%
2022-12-29 0 44.35 44.30 44.35 44.05 44.90 3,254,800 144,152,200 44.289 41.84 41.79 41.84 41.55 42.36 3,450,238 41.780 -1.00%
2022-12-28 0 44.80 44.80 44.85 44.30 45.45 4,504,321 202,798,403 45.023 42.26 42.26 42.31 41.79 42.88 4,774,788 42.473 1.24%
2022-12-23 0 44.25 44.20 44.25 43.85 44.90 1,657,791 73,585,704 44.388 41.74 41.70 41.74 41.37 42.36 1,757,335 41.873 -0.34%
2022-12-22 0 44.40 44.35 44.40 43.20 44.50 4,322,340 190,581,441 44.092 41.88 41.84 41.88 40.75 41.98 4,581,879 41.595 3.62%
2022-12-21 0 42.85 42.80 42.85 42.60 43.25 2,548,002 109,361,222 42.920 40.42 40.38 40.42 40.19 40.80 2,700,999 40.489 0.12%
2022-12-20 0 42.80 42.75 42.80 42.10 43.10 2,533,117 108,141,247 42.691 40.38 40.33 40.38 39.72 40.66 2,685,221 40.273 -0.47%
2022-12-19 0 43.00 42.95 43.00 42.10 43.15 4,560,498 195,020,317 42.763 40.56 40.52 40.56 39.72 40.71 4,834,338 40.341 1.06%
2022-12-16 0 42.55 42.50 42.55 41.90 42.95 6,396,427 271,802,169 42.493 40.14 40.09 40.14 39.53 40.52 6,780,507 40.086 0.00%
2022-12-15 0 42.55 42.55 42.60 42.35 44.00 14,544,078 617,699,835 42.471 40.14 40.14 40.19 39.95 41.51 15,417,393 40.065 -3.51%
2022-12-14 0 44.10 44.10 44.15 43.55 45.00 6,934,220 307,877,083 44.400 41.60 41.60 41.65 41.08 42.45 7,350,593 41.885 0.57%
2022-12-13 0 43.85 43.80 43.85 42.00 44.05 5,069,989 220,062,018 43.405 41.37 41.32 41.37 39.62 41.55 5,374,422 40.946 3.42%
2022-12-12 0 42.40 42.35 42.40 42.00 43.35 4,428,722 188,383,000 42.537 40.00 39.95 40.00 39.62 40.89 4,694,649 40.127 -2.42%
2022-12-09 0 43.45 43.40 43.45 42.70 43.90 5,388,514 232,949,625 43.231 40.99 40.94 40.99 40.28 41.41 5,712,073 40.782 -0.11%
2022-12-08 0 43.50 43.45 43.50 42.70 43.65 4,012,560 173,737,734 43.299 41.04 40.99 41.04 40.28 41.18 4,253,498 40.846 1.64%
2022-12-07 0 42.80 42.75 42.80 42.65 44.40 7,747,722 336,689,410 43.457 40.38 40.33 40.38 40.23 41.88 8,212,942 40.995 -1.72%
2022-12-06 0 43.55 43.40 43.55 42.35 43.55 4,896,725 211,586,630 43.210 41.08 40.94 41.08 39.95 41.08 5,190,754 40.762 1.63%
2022-12-05 0 42.85 42.85 42.90 42.35 45.10 10,499,636 453,308,012 43.174 40.42 40.42 40.47 39.95 42.55 11,130,098 40.728 -2.83%
2022-12-02 0 44.10 44.05 44.10 43.85 45.45 5,792,662 257,026,596 44.371 41.60 41.55 41.60 41.37 42.88 6,140,489 41.858 -2.11%
2022-12-01 0 45.05 45.00 45.05 44.75 45.75 8,153,696 368,558,468 45.201 42.50 42.45 42.50 42.22 43.16 8,643,293 42.641 -0.11%
2022-11-30 0 45.10 45.05 45.10 42.85 45.10 14,888,769 666,306,555 44.752 42.55 42.50 42.55 40.42 42.55 15,782,781 42.217 3.44%
2022-11-29 0 43.60 43.55 43.60 41.65 43.60 6,770,160 291,820,634 43.104 41.13 41.08 41.13 39.29 41.13 7,176,681 40.662 3.81%
2022-11-28 0 42.00 42.00 42.05 39.85 42.40 3,759,205 155,453,620 41.353 39.62 39.62 39.67 37.59 40.00 3,984,930 39.010 0.48%
2022-11-25 0 41.80 41.80 41.85 41.60 42.70 1,860,400 78,025,140 41.940 39.43 39.43 39.48 39.24 40.28 1,972,110 39.564 -1.76%
2022-11-24 0 42.55 42.55 42.60 42.25 43.10 1,703,400 72,444,256 42.529 40.14 40.14 40.19 39.86 40.66 1,805,682 40.120 0.47%
2022-11-23 0 42.35 42.35 42.40 41.90 42.90 3,011,101 127,682,967 42.404 39.95 39.95 40.00 39.53 40.47 3,191,906 40.002 -1.17%
2022-11-22 0 42.85 42.80 42.85 42.45 43.70 3,282,100 140,993,719 42.958 40.42 40.38 40.42 40.05 41.22 3,479,177 40.525 0.12%
2022-11-21 0 42.80 42.75 42.80 41.60 43.00 2,540,763 108,199,887 42.586 40.38 40.33 40.38 39.24 40.56 2,693,326 40.173 -0.23%
2022-11-18 0 42.90 42.85 42.90 42.80 44.20 3,988,460 172,251,327 43.187 40.47 40.42 40.47 40.38 41.70 4,227,951 40.741 -1.61%
2022-11-17 0 43.60 43.60 43.65 42.75 44.20 4,326,581 188,136,981 43.484 41.13 41.13 41.18 40.33 41.70 4,586,375 41.021 -0.80%
2022-11-16 0 43.95 43.90 43.95 43.50 44.40 3,622,632 159,328,915 43.982 41.46 41.41 41.46 41.04 41.88 3,840,157 41.490 -0.57%
2022-11-15 0 44.20 44.20 44.25 43.50 44.45 3,200,838 140,905,375 44.021 41.70 41.70 41.74 41.04 41.93 3,393,036 41.528 0.91%
2022-11-14 0 43.80 43.75 43.80 43.45 45.00 4,950,134 218,568,119 44.154 41.32 41.27 41.32 40.99 42.45 5,247,370 41.653 0.57%
2022-11-11 0 43.55 43.50 43.55 42.65 44.25 7,484,511 325,521,496 43.493 41.08 41.04 41.08 40.23 41.74 7,933,926 41.029 3.69%
2022-11-10 0 42.00 41.80 42.00 41.15 42.15 3,918,925 163,468,652 41.713 39.62 39.43 39.62 38.82 39.76 4,154,241 39.350 0.48%
2022-11-09 0 41.80 41.75 41.80 41.30 42.75 4,445,113 186,122,339 41.871 39.43 39.39 39.43 38.96 40.33 4,712,025 39.499 -0.95%
2022-11-08 0 42.20 42.05 42.20 41.60 43.20 3,175,039 133,524,372 42.054 39.81 39.67 39.81 39.24 40.75 3,365,688 39.672 -0.35%
2022-11-07 0 42.35 42.20 42.35 40.30 42.75 5,408,154 227,507,537 42.068 39.95 39.81 39.95 38.02 40.33 5,732,892 39.685 2.05%
2022-11-04 0 41.50 41.45 41.50 40.35 42.80 5,270,843 220,119,971 41.762 39.15 39.10 39.15 38.06 40.38 5,587,336 39.396 2.98%
2022-11-03 0 40.30 40.30 40.35 40.10 41.20 3,871,233 156,577,388 40.446 38.02 38.02 38.06 37.83 38.87 4,103,685 38.155 -3.70%
2022-11-02 0 41.85 41.85 41.90 39.95 42.20 3,755,434 156,264,416 41.610 39.48 39.48 39.53 37.69 39.81 3,980,933 39.253 1.95%
2022-11-01 0 41.05 40.95 41.05 39.10 41.45 8,764,601 355,653,611 40.578 38.72 38.63 38.72 36.89 39.10 9,290,881 38.280 4.06%
2022-10-31 0 39.45 39.40 39.45 39.05 40.35 5,322,375 210,892,075 39.624 37.22 37.17 37.22 36.84 38.06 5,641,963 37.379 -1.37%
2022-10-28 0 40.00 39.95 40.00 39.55 41.40 5,520,100 220,954,340 40.027 37.73 37.69 37.73 37.31 39.05 5,851,560 37.760 -1.60%
2022-10-27 0 40.65 40.60 40.65 40.25 41.35 4,221,026 172,056,933 40.762 38.35 38.30 38.35 37.97 39.01 4,474,482 38.453 -0.25%
2022-10-26 0 40.75 40.70 40.75 38.00 41.00 7,362,356 297,943,460 40.469 38.44 38.39 38.44 35.85 38.68 7,804,436 38.176 3.69%
2022-10-25 0 39.30 39.25 39.30 38.55 41.50 9,057,085 356,733,162 39.387 37.07 37.03 37.07 36.37 39.15 9,600,927 37.156 0.64%
2022-10-24 0 39.05 39.05 39.10 38.70 40.65 8,300,055 325,240,321 39.185 36.84 36.84 36.89 36.51 38.35 8,798,441 36.966 -3.58%
2022-10-21 0 40.50 40.45 40.50 40.35 41.65 5,444,720 221,650,611 40.709 38.21 38.16 38.21 38.06 39.29 5,771,654 38.403 -1.22%
2022-10-20 0 41.00 41.00 41.05 40.40 42.60 9,902,144 407,367,563 41.139 38.68 38.68 38.72 38.11 40.19 10,496,729 38.809 -2.84%
2022-10-19 0 42.20 42.15 42.20 42.05 44.25 4,062,202 173,607,798 42.737 39.81 39.76 39.81 39.67 41.74 4,306,121 40.317 -4.95%
2022-10-18 0 44.40 44.35 44.40 43.00 44.45 2,824,344 124,022,159 43.912 41.88 41.84 41.88 40.56 41.93 2,993,935 41.424 1.49%
2022-10-17 0 43.75 43.70 43.75 43.40 45.15 4,945,915 217,711,341 44.018 41.27 41.22 41.27 40.94 42.59 5,242,898 41.525 -1.24%
2022-10-14 0 44.30 44.25 44.30 43.15 44.65 5,932,252 260,656,619 43.939 41.79 41.74 41.79 40.71 42.12 6,288,460 41.450 3.75%
2022-10-13 0 42.70 42.65 42.70 42.60 43.65 3,872,744 166,997,038 43.121 40.28 40.23 40.28 40.19 41.18 4,105,287 40.679 -1.16%
2022-10-12 0 43.20 43.20 43.30 42.35 44.70 7,662,156 332,147,478 43.349 40.75 40.75 40.85 39.95 42.17 8,122,238 40.894 -1.93%
2022-10-11 0 44.05 44.05 44.10 43.90 45.80 4,969,025 221,336,832 44.543 41.55 41.55 41.60 41.41 43.21 5,267,395 42.020 -2.76%
2022-10-10 0 45.30 45.25 45.30 44.60 47.20 6,021,253 274,659,303 45.615 42.73 42.69 42.73 42.07 44.53 6,382,806 43.031 -5.82%
2022-10-07 0 48.10 48.05 48.10 47.75 48.65 2,636,752 127,297,978 48.278 45.38 45.33 45.38 45.05 45.89 2,795,079 45.544 0.42%
2022-10-06 0 47.90 47.85 47.90 47.35 48.35 2,597,115 124,317,999 47.868 45.19 45.14 45.19 44.67 45.61 2,753,062 45.156 0.63%
2022-10-05 0 47.60 47.55 47.60 45.80 47.80 6,037,063 285,430,926 47.280 44.90 44.86 44.90 43.21 45.09 6,399,565 44.602 5.78%
2022-10-03 0 45.00 44.95 45.00 44.30 45.30 1,436,552 64,457,482 44.870 42.45 42.40 42.45 41.79 42.73 1,522,811 42.328 -1.21%
2022-09-30 0 45.55 45.50 45.55 44.75 45.90 3,819,589 174,063,888 45.571 42.97 42.92 42.97 42.22 43.30 4,048,940 42.990 1.67%
2022-09-29 0 44.80 44.75 44.80 44.10 45.90 3,789,070 170,567,912 45.016 42.26 42.22 42.26 41.60 43.30 4,016,589 42.466 0.45%
2022-09-28 0 44.60 44.55 44.60 43.95 45.20 5,205,306 232,999,161 44.762 42.07 42.03 42.07 41.46 42.64 5,517,864 42.226 -1.55%
2022-09-27 0 45.30 45.25 45.30 44.25 45.45 3,089,826 139,214,215 45.056 42.73 42.69 42.73 41.74 42.88 3,275,358 42.504 1.23%
2022-09-26 0 44.75 44.75 44.80 44.10 45.05 4,220,385 188,561,792 44.679 42.22 42.22 42.26 41.60 42.50 4,473,802 42.148 0.56%
2022-09-23 0 44.50 44.45 44.50 43.95 44.95 2,161,072 95,797,670 44.329 41.98 41.93 41.98 41.46 42.40 2,290,836 41.818 -0.34%
2022-09-22 0 44.65 44.60 44.65 43.55 44.90 2,873,341 127,526,851 44.383 42.12 42.07 42.12 41.08 42.36 3,045,874 41.869 -0.33%
2022-09-21 0 44.80 44.60 44.80 44.40 45.60 2,965,130 132,715,337 44.759 42.26 42.07 42.26 41.88 43.02 3,143,174 42.223 -0.22%
2022-09-20 0 44.90 44.85 44.90 44.15 45.20 3,705,770 166,250,385 44.863 42.36 42.31 42.36 41.65 42.64 3,928,287 42.321 1.70%
2022-09-19 0 44.15 44.10 44.15 42.60 44.30 3,170,618 138,906,939 43.811 41.65 41.60 41.65 40.19 41.79 3,361,001 41.329 2.32%
2022-09-16 0 43.15 43.10 43.15 41.75 43.15 6,152,344 263,822,493 42.882 40.71 40.66 40.71 39.39 40.71 6,521,768 40.453 0.00%
2022-09-15 0 43.15 43.05 43.15 42.35 43.30 3,539,748 151,522,870 42.806 40.71 40.61 40.71 39.95 40.85 3,752,296 40.381 0.12%
2022-09-14 0 43.10 43.10 43.15 42.70 44.25 3,379,296 145,742,690 43.128 40.66 40.66 40.71 40.28 41.74 3,582,209 40.685 -3.25%
2022-09-13 0 44.55 44.50 44.55 43.65 44.75 2,079,054 92,398,419 44.443 42.03 41.98 42.03 41.18 42.22 2,203,893 41.925 0.34%
2022-09-09 0 44.40 44.35 44.40 43.20 44.50 3,228,440 142,561,865 44.158 41.88 41.84 41.88 40.75 41.98 3,422,295 41.657 1.83%
2022-09-08 0 43.60 43.50 43.60 43.20 44.15 2,525,956 110,017,825 43.555 41.13 41.04 41.13 40.75 41.65 2,677,630 41.088 -0.80%
2022-09-07 0 43.95 43.90 43.95 43.10 44.45 2,628,223 114,886,508 43.713 41.46 41.41 41.46 40.66 41.93 2,786,037 41.237 -1.01%
2022-09-06 0 44.40 44.35 44.40 43.35 45.50 3,664,045 161,784,321 44.155 41.88 41.84 41.88 40.89 42.92 3,884,056 41.653 -1.44%
2022-09-05 0 45.05 45.00 45.05 44.60 46.00 3,718,842 168,565,184 45.327 42.50 42.45 42.50 42.07 43.39 3,942,144 42.760 -1.53%
2022-09-02 0 45.75 45.70 45.75 45.05 46.05 4,121,828 187,992,024 45.609 43.16 43.11 43.16 42.50 43.44 4,369,328 43.025 -0.11%
2022-09-01 0 45.80 45.80 45.85 45.25 46.75 3,058,200 140,021,005 45.785 43.21 43.21 43.25 42.69 44.10 3,241,833 43.192 -2.24%
2022-08-31 0 46.85 46.85 46.90 45.45 47.00 4,381,620 204,535,177 46.680 44.20 44.20 44.24 42.88 44.34 4,644,719 44.036 0.64%
2022-08-30 0 46.55 46.50 46.55 45.45 47.05 4,019,781 185,378,399 46.117 43.91 43.87 43.91 42.88 44.38 4,261,153 43.504 -1.06%
2022-08-29 0 47.05 47.00 47.05 46.00 47.10 2,993,400 140,164,670 46.825 44.38 44.34 44.38 43.39 44.43 3,173,142 44.172 0.32%
2022-08-26 0 46.90 46.85 46.90 46.30 47.40 6,433,800 301,773,864 46.905 44.24 44.20 44.24 43.68 44.72 6,820,124 44.248 0.86%
2022-08-25 0 46.50 46.45 46.50 46.10 47.50 6,517,172 304,689,616 46.752 43.87 43.82 43.87 43.49 44.81 6,908,502 44.104 0.87%
2022-08-24 0 46.10 46.00 46.10 45.00 46.10 4,827,820 220,128,314 45.596 43.49 43.39 43.49 42.45 43.49 5,117,712 43.013 0.88%
2022-08-23 0 45.70 45.70 45.75 45.20 45.85 3,740,250 170,324,845 45.538 43.11 43.11 43.16 42.64 43.25 3,964,837 42.959 0.66%
2022-08-22 0 45.40 45.40 45.45 45.00 45.85 2,436,250 110,844,411 45.498 42.83 42.83 42.88 42.45 43.25 2,582,537 42.921 -0.87%
2022-08-19 0 45.80 45.80 45.85 44.85 46.10 2,469,090 112,204,407 45.444 43.21 43.21 43.25 42.31 43.49 2,617,349 42.869 -0.33%
2022-08-18 0 45.95 45.95 46.00 45.70 46.45 2,398,330 110,396,494 46.031 43.35 43.35 43.39 43.11 43.82 2,542,340 43.423 -0.54%
2022-08-17 0 46.20 46.15 46.20 46.20 46.80 2,054,526 95,352,886 46.411 43.58 43.54 43.58 43.58 44.15 2,177,892 43.782 -0.22%
2022-08-16 0 46.30 46.20 46.30 45.80 46.75 1,865,898 86,166,726 46.180 43.68 43.58 43.68 43.21 44.10 1,977,938 43.564 -0.11%
2022-08-15 0 46.35 46.30 46.35 45.25 46.60 1,925,143 89,000,584 46.231 43.72 43.68 43.72 42.69 43.96 2,040,740 43.612 0.98%
2022-08-12 0 45.90 45.85 45.90 45.55 46.20 1,407,417 64,546,329 45.862 43.30 43.25 43.30 42.97 43.58 1,491,927 43.264 -0.33%
2022-08-11 0 46.05 45.95 46.05 44.85 46.35 3,059,293 140,135,475 45.807 43.44 43.35 43.44 42.31 43.72 3,242,991 43.212 2.79%
2022-08-10 0 44.80 44.75 44.80 44.65 47.00 3,494,800 158,251,280 45.282 42.26 42.22 42.26 42.12 44.34 3,704,649 42.717 -4.38%
2022-08-09 0 46.85 46.85 46.90 46.05 47.10 3,263,891 152,928,185 46.855 44.20 44.20 44.24 43.44 44.43 3,459,875 44.200 0.86%
2022-08-08 0 46.45 46.45 46.50 45.25 46.85 2,878,580 132,907,545 46.171 43.82 43.82 43.87 42.69 44.20 3,051,427 43.556 -0.43%
2022-08-05 0 46.65 46.65 46.70 46.00 46.95 2,387,948 111,170,228 46.555 44.01 44.01 44.05 43.39 44.29 2,531,335 43.918 0.65%
2022-08-04 0 46.35 46.25 46.35 45.25 46.70 2,941,619 135,712,734 46.135 43.72 43.63 43.72 42.69 44.05 3,118,252 43.522 1.87%
2022-08-03 0 45.50 45.45 45.50 44.55 46.10 2,615,775 118,570,189 45.329 42.92 42.88 42.92 42.03 43.49 2,772,842 42.761 -0.22%
2022-08-02 0 45.60 45.60 45.65 45.40 46.55 3,567,600 163,311,858 45.776 43.02 43.02 43.06 42.83 43.91 3,781,820 43.183 -2.77%
2022-08-01 0 46.90 46.85 46.90 46.55 47.55 4,458,109 210,448,199 47.206 44.24 44.20 44.24 43.91 44.86 4,725,801 44.532 -0.21%
2022-07-29 0 47.00 46.85 47.00 46.15 47.00 4,125,226 192,771,262 46.730 44.34 44.20 44.34 43.54 44.34 4,372,930 44.083 0.21%
2022-07-28 0 46.90 46.85 46.90 46.30 46.90 2,690,618 125,603,359 46.682 44.24 44.20 44.24 43.68 44.24 2,852,179 44.038 0.21%
2022-07-27 0 46.80 46.75 46.80 46.00 46.80 3,149,600 146,901,109 46.641 44.15 44.10 44.15 43.39 44.15 3,338,721 43.999 0.32%
2022-07-26 0 46.65 46.60 46.65 46.05 46.65 3,976,600 184,959,783 46.512 44.01 43.96 44.01 43.44 44.01 4,215,379 43.877 1.08%
2022-07-25 0 46.15 46.15 46.20 45.10 46.15 3,197,885 146,712,650 45.878 43.54 43.54 43.58 42.55 43.54 3,389,905 43.279 0.54%
2022-07-22 0 45.90 45.90 45.95 45.65 46.10 1,783,111 81,840,113 45.897 43.30 43.30 43.35 43.06 43.49 1,890,180 43.298 0.00%
2022-07-21 0 45.90 45.90 45.95 45.70 46.15 3,426,600 157,322,243 45.912 43.30 43.30 43.35 43.11 43.54 3,632,354 43.311 -0.11%
2022-07-20 0 45.95 45.85 45.95 45.50 46.10 1,970,374 90,331,720 45.845 43.35 43.25 43.35 42.92 43.49 2,088,687 43.248 0.00%
2022-07-19 0 45.95 45.85 45.95 45.10 46.20 4,023,177 184,355,496 45.823 43.35 43.25 43.35 42.55 43.58 4,264,753 43.228 0.33%
2022-07-18 0 45.80 45.70 45.80 44.40 45.90 4,955,402 226,177,082 45.643 43.21 43.11 43.21 41.88 43.30 5,252,954 43.057 1.66%
2022-07-15 0 45.05 45.05 45.10 44.75 45.85 2,101,900 95,205,354 45.295 42.50 42.50 42.55 42.22 43.25 2,228,111 42.729 -1.53%
2022-07-14 0 45.75 45.65 45.75 45.30 46.25 5,883,419 269,677,209 45.837 43.16 43.06 43.16 42.73 43.63 6,236,695 43.240 0.11%
2022-07-13 0 45.70 45.65 45.70 44.45 46.00 8,860,990 402,297,357 45.401 43.11 43.06 43.11 41.93 43.39 9,393,058 42.829 2.81%
2022-07-12 0 44.45 44.40 44.45 44.00 45.05 3,382,302 150,325,418 44.445 41.93 41.88 41.93 41.51 42.50 3,585,396 41.927 -0.22%
2022-07-11 0 44.55 44.50 44.55 43.85 45.40 4,849,093 216,197,588 44.585 42.03 41.98 42.03 41.37 42.83 5,140,262 42.060 -2.09%
2022-07-08 0 45.50 45.40 45.50 44.90 46.00 4,500,965 204,049,090 45.335 42.92 42.83 42.92 42.36 43.39 4,771,230 42.767 0.00%
2022-07-07 0 45.50 45.45 45.50 44.45 45.60 4,155,085 188,346,610 45.329 42.92 42.88 42.92 41.93 43.02 4,404,581 42.762 0.55%
2022-07-06 0 45.25 45.15 45.25 44.50 45.50 4,230,913 190,699,634 45.073 42.69 42.59 42.69 41.98 42.92 4,484,963 42.520 0.44%
2022-07-05 0 45.05 45.00 45.05 44.55 46.50 2,950,197 133,468,089 45.240 42.50 42.45 42.50 42.03 43.87 3,127,345 42.678 -0.55%
2022-07-04 0 45.30 45.15 45.30 44.35 45.35 2,554,056 115,020,482 45.034 42.73 42.59 42.73 41.84 42.78 2,707,417 42.483 0.55%
2022-06-30 0 45.05 45.00 45.05 44.35 45.50 4,031,799 181,327,687 44.974 42.50 42.45 42.50 41.84 42.92 4,273,893 42.427 1.12%
2022-06-29 0 44.55 44.50 44.55 44.10 45.30 6,019,900 269,070,860 44.697 42.03 41.98 42.03 41.60 42.73 6,381,371 42.165 -2.09%
2022-06-28 0 45.50 45.45 45.50 44.40 45.70 6,841,189 309,683,374 45.268 42.92 42.88 42.92 41.88 43.11 7,251,975 42.703 1.11%
2022-06-27 0 45.00 44.90 45.00 44.40 45.20 7,455,303 334,695,910 44.894 42.45 42.36 42.45 41.88 42.64 7,902,965 42.351 1.58%
2022-06-24 0 44.30 44.25 44.30 43.55 44.35 9,963,949 439,399,987 44.099 41.79 41.74 41.79 41.08 41.84 10,562,245 41.601 1.37%
2022-06-23 0 43.70 43.55 43.70 43.15 43.90 5,956,885 259,837,306 43.620 41.22 41.08 41.22 40.71 41.41 6,314,572 41.149 2.58%
2022-06-22 0 42.60 42.55 42.60 42.35 43.70 3,064,910 131,706,752 42.973 40.19 40.14 40.19 39.95 41.22 3,248,946 40.538 -2.29%
2022-06-21 0 43.60 43.55 43.60 42.50 43.60 4,330,054 187,511,828 43.305 41.13 41.08 41.13 40.09 41.13 4,590,057 40.852 2.23%
2022-06-20 0 42.65 42.50 42.65 41.25 42.75 4,931,378 208,437,092 42.268 40.23 40.09 40.23 38.91 40.33 5,227,488 39.873 3.02%
2022-06-17 0 41.40 41.30 41.40 40.00 41.45 5,596,648 230,908,359 41.258 39.05 38.96 39.05 37.73 39.10 5,932,705 38.921 2.22%
2022-06-16 0 40.50 40.45 40.50 40.25 42.00 3,234,025 131,638,578 40.704 38.21 38.16 38.21 37.97 39.62 3,428,215 38.399 -1.87%
2022-06-15 0 41.80 41.75 41.80 41.40 42.15 4,573,919 191,377,328 41.841 38.93 38.89 38.93 38.56 39.26 4,910,794 38.971 0.72%
2022-06-14 0 41.50 41.45 41.50 40.25 41.90 4,438,599 183,361,283 41.311 38.65 38.61 38.65 37.49 39.03 4,765,508 38.477 1.97%
2022-06-13 0 40.70 40.70 40.75 39.90 41.15 5,168,755 211,214,637 40.864 37.91 37.91 37.95 37.16 38.33 5,549,441 38.061 -2.63%
2022-06-10 0 41.80 41.75 41.80 41.10 42.10 3,422,455 142,967,437 41.773 38.93 38.89 38.93 38.28 39.21 3,674,524 38.908 -0.36%
2022-06-09 0 41.95 41.90 41.95 41.60 42.75 3,491,858 146,677,845 42.006 39.07 39.03 39.07 38.75 39.82 3,749,038 39.124 -1.64%
2022-06-08 0 42.65 42.60 42.65 42.45 43.10 3,089,230 131,954,689 42.714 39.72 39.68 39.72 39.54 40.14 3,316,756 39.784 -0.12%
2022-06-07 0 42.70 42.65 42.70 42.00 43.80 3,804,840 162,189,113 42.627 39.77 39.72 39.77 39.12 40.80 4,085,072 39.703 -2.73%
2022-06-06 0 43.90 43.75 43.90 42.40 43.90 5,557,375 241,823,529 43.514 40.89 40.75 40.89 39.49 40.89 5,966,683 40.529 2.21%
2022-06-02 0 42.95 42.95 43.00 42.25 43.25 2,329,650 99,556,660 42.735 40.00 40.00 40.05 39.35 40.28 2,501,232 39.803 -0.81%
2022-06-01 0 43.30 43.25 43.30 43.15 44.10 3,944,635 171,179,847 43.396 40.33 40.28 40.33 40.19 41.07 4,235,163 40.419 -1.14%
2022-05-31 0 43.80 43.75 43.80 42.75 43.85 13,944,073 607,572,869 43.572 40.80 40.75 40.80 39.82 40.84 14,971,073 40.583 1.27%
2022-05-30 0 43.25 43.20 43.25 42.55 43.45 6,238,143 268,544,444 43.049 40.28 40.24 40.28 39.63 40.47 6,697,591 40.096 1.17%
2022-05-27 0 42.75 42.75 42.80 41.65 42.80 6,152,145 260,994,281 42.423 39.82 39.82 39.86 38.79 39.86 6,605,259 39.513 2.40%
2022-05-26 0 41.75 41.70 41.75 40.50 41.90 2,348,992 97,169,524 41.367 38.89 38.84 38.89 37.72 39.03 2,521,999 38.529 0.00%
2022-05-25 0 41.75 41.65 41.75 40.40 42.00 4,675,554 193,615,675 41.410 38.89 38.79 38.89 37.63 39.12 5,019,915 38.570 2.45%
2022-05-24 0 40.75 40.75 40.80 40.45 42.05 4,343,795 177,526,484 40.869 37.95 37.95 38.00 37.68 39.17 4,663,721 38.065 -2.51%
2022-05-23 0 41.80 41.75 41.85 40.90 42.00 5,202,044 215,751,468 41.474 38.93 38.89 38.98 38.09 39.12 5,585,182 38.629 -0.24%
2022-05-20 0 41.90 41.85 41.90 40.70 41.95 5,200,267 215,132,457 41.370 39.03 38.98 39.03 37.91 39.07 5,583,274 38.532 2.44%
2022-05-19 0 40.90 40.85 40.90 39.85 41.10 3,991,200 162,126,373 40.621 38.09 38.05 38.09 37.12 38.28 4,285,157 37.834 -1.56%
2022-05-18 0 41.55 41.45 41.55 40.75 41.65 2,773,169 114,476,606 41.280 38.70 38.61 38.70 37.95 38.79 2,977,417 38.448 -0.60%
2022-05-17 0 41.80 41.75 41.80 40.75 41.80 5,441,035 225,711,408 41.483 38.93 38.89 38.93 37.95 38.93 5,841,775 38.637 3.59%
2022-05-16 0 40.35 40.30 40.35 39.60 41.20 3,925,332 157,618,804 40.154 37.58 37.54 37.58 36.88 38.37 4,214,438 37.400 -0.74%
2022-05-13 0 40.65 40.65 40.75 40.25 41.50 5,312,161 216,722,620 40.797 37.86 37.86 37.95 37.49 38.65 5,703,409 37.999 -0.12%
2022-05-12 0 40.70 40.65 40.70 40.60 41.65 4,838,300 198,528,702 41.033 37.91 37.86 37.91 37.81 38.79 5,194,647 38.218 -0.85%
2022-05-11 0 41.05 41.00 41.05 40.60 41.70 4,565,079 187,706,918 41.118 38.23 38.19 38.23 37.81 38.84 4,901,303 38.297 1.86%
2022-05-10 0 40.30 40.25 40.30 39.05 40.80 5,206,212 207,729,102 39.900 37.54 37.49 37.54 36.37 38.00 5,589,657 37.163 0.88%
2022-05-06 0 39.95 39.90 39.95 39.65 41.40 3,637,736 145,932,401 40.116 37.21 37.16 37.21 36.93 38.56 3,905,660 37.364 -3.50%
2022-05-05 0 41.40 41.35 41.40 41.15 43.15 3,575,074 149,691,686 41.871 38.56 38.51 38.56 38.33 40.19 3,838,383 38.999 -0.48%
2022-05-04 0 41.60 41.55 41.60 41.05 41.95 2,433,825 101,130,036 41.552 38.75 38.70 38.75 38.23 39.07 2,613,080 38.701 1.34%
2022-05-03 0 41.05 41.00 41.05 39.60 42.20 4,356,629 180,736,967 41.486 38.23 38.19 38.23 36.88 39.31 4,677,501 38.640 -2.26%
2022-04-29 0 42.00 41.95 42.00 39.45 42.10 7,923,261 328,288,160 41.434 39.12 39.07 39.12 36.74 39.21 8,506,820 38.591 3.83%
2022-04-28 0 40.45 40.40 40.45 39.05 40.55 7,944,358 317,053,654 39.909 37.68 37.63 37.68 36.37 37.77 8,529,471 37.172 -1.34%
2022-04-27 0 41.00 40.95 41.00 40.50 41.65 3,630,741 149,690,188 41.229 38.19 38.14 38.19 37.72 38.79 3,898,150 38.400 -0.49%
2022-04-26 0 41.20 41.15 41.20 40.50 41.85 4,239,510 174,426,293 41.143 38.37 38.33 38.37 37.72 38.98 4,551,756 38.321 0.49%
2022-04-25 0 41.00 40.95 41.00 40.65 42.35 5,199,801 214,169,417 41.188 38.19 38.14 38.19 37.86 39.44 5,582,774 38.363 -3.19%
2022-04-22 0 42.35 42.30 42.35 40.60 42.60 6,418,760 269,212,273 41.942 39.44 39.40 39.44 37.81 39.68 6,891,511 39.064 -0.59%
2022-04-21 0 42.60 42.50 42.60 41.30 42.75 4,017,356 169,196,510 42.116 39.68 39.58 39.68 38.47 39.82 4,313,240 39.227 0.95%
2022-04-20 0 42.20 42.20 42.25 41.10 43.15 5,944,938 252,032,354 42.394 39.31 39.31 39.35 38.28 40.19 6,382,791 39.486 1.32%
2022-04-19 0 41.65 41.65 41.70 40.20 42.85 5,812,500 239,923,086 41.277 38.79 38.79 38.84 37.44 39.91 6,240,599 38.446 -1.54%
2022-04-14 0 42.30 42.25 42.30 41.70 42.90 4,688,588 199,021,686 42.448 39.40 39.35 39.40 38.84 39.96 5,033,909 39.536 0.12%
2022-04-13 0 42.25 42.20 42.25 41.85 43.05 4,115,041 174,462,094 42.396 39.35 39.31 39.35 38.98 40.10 4,418,119 39.488 -0.71%
2022-04-12 0 42.55 42.50 42.55 40.80 43.15 5,528,104 232,959,527 42.141 39.63 39.58 39.63 38.00 40.19 5,935,256 39.250 3.28%
2022-04-11 0 41.20 41.20 41.25 39.70 41.85 4,798,377 196,124,556 40.873 38.37 38.37 38.42 36.98 38.98 5,151,784 38.069 -1.55%
2022-04-08 0 41.85 41.80 41.85 41.05 42.35 3,580,513 149,544,180 41.766 38.98 38.93 38.98 38.23 39.44 3,844,223 38.901 -0.24%
2022-04-07 0 41.95 41.95 42.10 41.25 42.30 4,285,808 179,561,961 41.897 39.07 39.07 39.21 38.42 39.40 4,601,464 39.023 0.00%
2022-04-06 0 41.95 41.95 42.00 41.55 43.80 8,603,605 365,211,059 42.449 39.07 39.07 39.12 38.70 40.80 9,237,272 39.537 -3.78%
2022-04-04 0 43.60 43.30 43.60 42.50 43.80 3,734,833 161,211,841 43.164 40.61 40.33 40.61 39.58 40.80 4,009,909 40.203 0.00%
2022-04-01 0 43.60 43.50 43.60 41.15 44.00 7,881,820 338,674,970 42.969 40.61 40.52 40.61 38.33 40.98 8,462,327 40.021 4.43%
2022-03-31 0 41.75 41.70 41.75 40.70 42.65 5,651,846 235,418,794 41.653 38.89 38.84 38.89 37.91 39.72 6,068,112 38.796 -2.22%
2022-03-30 0 42.70 42.50 42.70 40.05 42.85 17,057,086 712,008,566 41.743 39.77 39.58 39.77 37.30 39.91 18,313,364 38.879 7.29%
2022-03-29 0 39.80 39.75 39.80 38.80 40.55 14,406,800 569,779,713 39.549 37.07 37.02 37.07 36.14 37.77 15,467,881 36.836 4.60%
2022-03-28 0 38.05 38.05 38.10 37.20 39.05 7,333,617 280,845,126 38.296 35.44 35.44 35.49 34.65 36.37 7,873,748 35.669 -0.52%
2022-03-25 0 38.25 38.20 38.25 37.90 40.45 8,216,397 317,151,821 38.600 35.63 35.58 35.63 35.30 37.68 8,821,546 35.952 -4.85%
2022-03-24 0 40.20 40.10 40.20 39.60 41.20 7,387,011 296,851,463 40.186 37.44 37.35 37.44 36.88 38.37 7,931,075 37.429 -0.99%
2022-03-23 0 40.60 40.60 40.65 40.00 41.50 7,495,582 305,742,349 40.790 37.81 37.81 37.86 37.26 38.65 8,047,642 37.992 -1.22%
2022-03-22 0 41.10 41.05 41.10 38.05 43.25 11,836,955 481,456,305 40.674 38.28 38.23 38.28 35.44 40.28 12,708,763 37.884 7.73%
2022-03-21 0 38.15 38.10 38.15 37.75 39.45 7,057,577 271,047,139 38.405 35.53 35.49 35.53 35.16 36.74 7,577,377 35.771 -0.39%
2022-03-18 0 38.30 38.25 38.30 37.00 39.25 111,045,214 4,247,415,394 38.249 35.67 35.63 35.67 34.46 36.56 119,223,847 35.626 -0.39%
2022-03-17 0 38.45 38.40 38.45 36.75 38.95 24,412,732 920,485,373 37.705 35.81 35.77 35.81 34.23 36.28 26,210,763 35.119 5.05%
2022-03-16 0 36.60 36.55 36.60 35.00 37.15 21,582,752 779,925,566 36.137 34.09 34.04 34.09 32.60 34.60 23,172,351 33.658 6.86%
2022-03-15 0 34.25 34.15 34.25 32.35 35.75 24,965,237 853,930,154 34.205 31.90 31.81 31.90 30.13 33.30 26,803,961 31.858 1.18%
2022-03-14 0 33.85 33.80 33.85 33.05 37.55 20,878,623 709,569,599 33.986 31.53 31.48 31.53 30.78 34.97 22,416,362 31.654 -9.85%
2022-03-11 0 37.55 37.55 37.60 35.00 37.65 14,571,393 531,214,659 36.456 34.97 34.97 35.02 32.60 35.07 15,644,596 33.955 1.35%
2022-03-10 0 37.05 37.00 37.05 37.00 40.25 15,998,220 608,051,243 38.007 34.51 34.46 34.51 34.46 37.49 17,176,511 35.400 -4.02%
2022-03-09 0 38.60 38.55 38.60 37.20 39.45 15,614,951 598,176,155 38.308 35.95 35.91 35.95 34.65 36.74 16,765,014 35.680 0.92%
2022-03-08 0 38.25 38.20 38.25 37.75 40.60 23,455,748 906,875,590 38.663 35.63 35.58 35.63 35.16 37.81 25,183,296 36.011 -4.49%
2022-03-07 0 40.05 40.00 40.05 39.85 42.50 32,074,559 1,347,716,042 42.018 37.30 37.26 37.30 37.12 39.58 34,436,895 39.136 -7.40%
2022-03-04 0 43.25 43.25 43.35 43.25 45.00 32,267,399 1,403,975,112 43.511 40.28 40.28 40.38 40.28 41.91 34,643,937 40.526 -4.21%
2022-03-03 0 45.15 45.10 45.15 44.45 46.35 12,060,660 548,482,903 45.477 42.05 42.01 42.05 41.40 43.17 12,948,944 42.357 0.78%
2022-03-02 0 44.80 44.80 44.85 44.50 49.50 14,859,513 686,027,736 46.168 41.73 41.73 41.77 41.45 46.10 15,953,937 43.001 -9.49%
2022-03-01 0 49.50 49.45 49.50 49.00 49.95 8,591,889 425,800,832 49.559 46.10 46.06 46.10 45.64 46.52 9,224,693 46.159 1.12%
2022-02-28 0 48.95 48.85 48.95 47.65 48.95 10,578,736 514,839,250 48.667 45.59 45.50 45.59 44.38 45.59 11,357,874 45.329 1.24%
2022-02-25 0 48.35 48.30 48.35 47.30 48.80 7,973,228 384,360,046 48.206 45.03 44.99 45.03 44.06 45.45 8,560,467 44.899 1.58%
2022-02-24 0 47.60 47.55 47.60 46.85 48.85 9,289,189 443,393,934 47.732 44.33 44.29 44.33 43.64 45.50 9,973,351 44.458 -2.26%
2022-02-23 0 48.70 48.60 48.70 48.00 48.85 7,351,366 356,397,961 48.481 45.36 45.27 45.36 44.71 45.50 7,892,804 45.155 0.72%
2022-02-22 0 48.35 48.20 48.35 47.30 48.50 11,332,480 544,354,882 48.035 45.03 44.89 45.03 44.06 45.17 12,167,133 44.740 0.42%
2022-02-21 0 48.15 48.10 48.15 44.70 48.80 18,848,392 892,348,433 47.344 44.85 44.80 44.85 41.63 45.45 20,236,602 44.096 0.52%
2022-02-18 0 47.90 47.85 47.90 47.55 48.20 5,431,941 260,362,410 47.932 44.61 44.57 44.61 44.29 44.89 5,832,011 44.644 -0.10%
2022-02-17 0 47.95 47.90 47.95 46.70 48.10 6,025,034 286,874,136 47.614 44.66 44.61 44.66 43.50 44.80 6,468,786 44.347 2.02%
2022-02-16 0 47.00 46.95 47.00 46.60 48.65 5,668,111 268,621,091 47.392 43.78 43.73 43.78 43.40 45.31 6,085,575 44.141 -1.67%
2022-02-15 0 47.80 47.75 47.80 46.65 48.15 3,627,014 172,312,496 47.508 44.52 44.47 44.52 43.45 44.85 3,894,149 44.249 1.49%
2022-02-14 0 47.10 47.05 47.10 46.45 47.85 3,498,823 164,540,695 47.027 43.87 43.82 43.87 43.26 44.57 3,756,516 43.801 -1.46%
2022-02-11 0 47.80 47.75 47.80 47.00 48.00 4,940,737 235,483,211 47.662 44.52 44.47 44.52 43.78 44.71 5,304,629 44.392 0.95%
2022-02-10 0 47.35 47.25 47.35 46.35 47.35 4,007,192 188,072,613 46.934 44.10 44.01 44.10 43.17 44.10 4,302,327 43.714 2.38%
2022-02-09 0 46.25 46.05 46.25 45.80 46.60 4,119,380 190,186,694 46.169 43.08 42.89 43.08 42.66 43.40 4,422,778 43.002 1.09%
2022-02-08 0 45.75 45.70 45.75 45.30 46.80 4,780,800 218,467,448 45.697 42.61 42.57 42.61 42.19 43.59 5,132,913 42.562 -1.29%
2022-02-07 0 46.35 46.20 46.35 45.70 48.85 10,088,887 469,247,037 46.511 43.17 43.03 43.17 42.57 45.50 10,831,947 43.321 -5.12%
2022-02-04 0 48.85 48.80 48.85 47.70 49.00 4,179,828 202,495,775 48.446 45.50 45.45 45.50 44.43 45.64 4,487,678 45.123 3.94%
2022-01-31 0 47.00 47.00 47.35 45.60 47.60 2,192,441 102,936,929 46.951 43.78 43.78 44.10 42.47 44.33 2,353,917 43.730 2.17%
2022-01-28 0 46.00 45.95 46.00 45.65 46.60 3,131,651 144,136,915 46.026 42.84 42.80 42.84 42.52 43.40 3,362,301 42.869 -0.54%
2022-01-27 0 46.25 46.15 46.25 45.15 46.40 4,718,508 215,815,051 45.738 43.08 42.98 43.08 42.05 43.22 5,066,033 42.600 0.43%
2022-01-26 0 46.05 46.00 46.05 45.85 47.10 3,311,300 153,191,189 46.263 42.89 42.84 42.89 42.70 43.87 3,555,182 43.090 -1.92%
2022-01-25 0 46.95 46.90 46.95 45.90 47.25 5,494,219 256,932,213 46.764 43.73 43.68 43.73 42.75 44.01 5,898,876 43.556 0.11%
2022-01-24 0 46.90 46.85 46.90 45.80 47.35 6,278,357 294,362,984 46.885 43.68 43.64 43.68 42.66 44.10 6,740,767 43.669 1.30%
2022-01-21 0 46.30 46.30 46.35 44.20 46.45 8,799,878 404,648,620 45.983 43.12 43.12 43.17 41.17 43.26 9,448,001 42.829 4.75%
2022-01-20 0 44.20 44.20 44.25 43.45 44.35 5,173,999 227,814,674 44.031 41.17 41.17 41.21 40.47 41.31 5,555,071 41.010 1.96%
2022-01-19 0 43.35 43.25 43.35 42.90 44.15 4,190,246 181,770,089 43.379 40.38 40.28 40.38 39.96 41.12 4,498,863 40.404 -0.34%
2022-01-18 0 43.50 43.40 43.50 42.75 44.40 5,201,724 226,154,759 43.477 40.52 40.42 40.52 39.82 41.35 5,584,838 40.494 0.46%
2022-01-17 0 43.30 43.30 43.35 42.85 44.45 4,128,020 178,437,677 43.226 40.33 40.33 40.38 39.91 41.40 4,432,054 40.261 -2.59%
2022-01-14 0 44.45 44.40 44.45 43.70 45.40 4,157,719 184,209,004 44.305 41.40 41.35 41.40 40.70 42.29 4,463,941 41.266 -0.89%
2022-01-13 0 44.85 44.80 44.85 43.80 45.15 4,569,633 202,661,898 44.350 41.77 41.73 41.77 40.80 42.05 4,906,193 41.307 0.79%
2022-01-12 0 44.50 44.50 44.55 43.10 44.65 8,071,556 356,586,098 44.178 41.45 41.45 41.49 40.14 41.59 8,666,037 41.148 1.25%
2022-01-11 0 43.95 43.85 43.95 42.80 45.80 12,828,793 565,978,117 44.118 40.94 40.84 40.94 39.86 42.66 13,773,651 41.091 -2.55%
2022-01-10 0 45.10 45.10 45.15 44.35 46.90 8,533,410 386,195,762 45.257 42.01 42.01 42.05 41.31 43.68 9,161,907 42.152 -2.91%
2022-01-07 0 46.45 46.45 46.50 46.15 47.90 7,361,030 345,463,947 46.932 43.26 43.26 43.31 42.98 44.61 7,903,180 43.712 -0.64%
2022-01-06 0 46.75 46.75 46.80 45.30 46.75 5,893,729 272,163,764 46.179 43.54 43.54 43.59 42.19 43.54 6,327,810 43.011 0.32%
2022-01-05 0 46.60 46.55 46.60 45.60 48.00 9,770,294 454,106,064 46.478 43.40 43.36 43.40 42.47 44.71 10,489,890 43.290 -1.89%
2022-01-04 0 47.50 47.45 47.50 45.55 52.55 15,764,458 753,774,830 47.815 44.24 44.19 44.24 42.43 48.95 16,925,532 44.535 -9.78%
2022-01-03 0 52.65 52.60 52.65 51.35 52.70 3,287,871 171,580,358 52.186 49.04 48.99 49.04 47.83 49.08 3,530,027 48.606 2.33%
2021-12-31 0 51.45 51.35 51.45 50.95 52.00 1,534,970 78,826,965 51.354 47.92 47.83 47.92 47.45 48.43 1,648,023 47.831 0.49%
2021-12-30 0 51.20 51.15 51.20 50.10 51.75 4,790,796 244,402,245 51.015 47.69 47.64 47.69 46.66 48.20 5,143,645 47.515 1.19%
2021-12-29 0 50.60 50.55 50.60 50.00 50.60 2,296,134 115,555,919 50.326 47.13 47.08 47.13 46.57 47.13 2,465,247 46.874 0.80%
2021-12-28 0 50.20 50.10 50.20 49.40 50.45 4,940,239 246,612,193 49.919 46.76 46.66 46.76 46.01 46.99 5,304,094 46.495 0.40%
2021-12-24 0 50.00 49.90 50.00 49.55 50.30 1,968,570 98,296,996 49.933 46.57 46.48 46.57 46.15 46.85 2,113,558 46.508 0.30%
2021-12-23 0 49.85 49.80 49.85 49.20 49.85 4,693,363 233,098,394 49.666 46.43 46.38 46.43 45.82 46.43 5,039,036 46.259 1.12%
2021-12-22 0 49.30 49.25 49.30 48.55 49.50 4,578,140 225,458,156 49.247 45.92 45.87 45.92 45.22 46.10 4,915,326 45.868 0.20%
2021-12-21 0 49.20 49.20 49.25 48.35 49.45 6,342,890 311,200,615 49.063 45.82 45.82 45.87 45.03 46.06 6,810,053 45.697 1.76%
2021-12-20 0 48.35 48.35 48.40 47.85 49.25 3,370,091 162,966,769 48.357 45.03 45.03 45.08 44.57 45.87 3,618,303 45.040 -1.33%
2021-12-17 0 49.00 48.90 49.00 48.30 50.00 13,176,917 647,129,108 49.111 45.64 45.55 45.64 44.99 46.57 14,147,415 45.742 1.55%
2021-12-16 0 48.25 48.15 48.25 47.55 48.70 6,171,530 296,597,092 48.059 44.94 44.85 44.94 44.29 45.36 6,626,072 44.762 0.84%
2021-12-15 0 47.85 47.75 47.85 47.20 48.50 3,439,549 164,569,283 47.846 44.57 44.47 44.57 43.96 45.17 3,692,877 44.564 -0.31%
2021-12-14 0 48.00 47.95 48.00 47.35 48.90 8,236,688 396,659,573 48.158 44.71 44.66 44.71 44.10 45.55 8,843,331 44.854 1.37%
2021-12-13 0 47.35 47.25 47.35 46.65 47.90 3,729,777 175,923,985 47.167 44.10 44.01 44.10 43.45 44.61 4,004,480 43.932 0.21%
2021-12-10 0 47.25 47.10 47.25 46.60 47.85 3,485,000 164,154,229 47.103 44.01 43.87 44.01 43.40 44.57 3,741,675 43.872 -0.21%
2021-12-09 0 47.35 47.30 47.35 46.70 48.50 8,292,004 395,226,704 47.664 44.10 44.06 44.10 43.50 45.17 8,902,722 44.394 2.27%
2021-12-08 0 46.30 46.20 46.30 45.50 47.10 5,879,829 272,756,544 46.389 43.12 43.03 43.12 42.38 43.87 6,312,887 43.206 2.66%
2021-12-07 0 45.10 45.10 45.15 44.40 45.25 4,435,854 199,657,292 45.010 42.01 42.01 42.05 41.35 42.15 4,762,561 41.922 1.35%
2021-12-06 0 44.50 44.45 44.50 44.15 46.75 8,781,121 395,517,923 45.042 41.45 41.40 41.45 41.12 43.54 9,427,863 41.952 -4.61%
2021-12-03 0 46.65 46.60 46.65 45.65 46.75 6,883,211 319,700,495 46.446 43.45 43.40 43.45 42.52 43.54 7,390,169 43.260 0.11%
2021-12-02 0 46.60 46.40 46.60 45.35 46.90 7,983,780 370,274,079 46.378 43.40 43.22 43.40 42.24 43.68 8,571,796 43.197 2.42%
2021-12-01 0 45.50 45.45 45.50 44.20 45.80 25,001,845 1,121,093,546 44.840 42.38 42.33 42.38 41.17 42.66 26,843,265 41.764 1.79%
2021-11-30 0 44.70 44.60 44.70 44.05 47.45 110,407,106 4,973,231,915 45.045 41.63 41.54 41.63 41.03 44.19 118,538,742 41.954 -3.66%
2021-11-29 0 46.40 46.35 46.40 45.95 48.25 14,196,820 666,109,227 46.920 43.22 43.17 43.22 42.80 44.94 15,242,435 43.701 0.43%
2021-11-26 0 46.20 46.15 46.20 45.70 47.00 20,990,030 958,564,964 45.668 43.03 42.98 43.03 42.57 43.78 22,535,975 42.535 -0.65%
2021-11-25 0 46.50 46.50 46.60 45.95 47.15 11,214,517 522,026,412 46.549 43.31 43.31 43.40 42.80 43.92 12,040,482 43.356 -0.85%
2021-11-24 0 46.90 46.85 46.90 46.30 47.90 10,272,224 484,657,250 47.181 43.68 43.64 43.68 43.12 44.61 11,028,787 43.945 1.41%
2021-11-23 0 46.25 46.20 46.25 45.50 46.95 7,984,030 370,705,692 46.431 43.08 43.03 43.08 42.38 43.73 8,572,065 43.246 0.98%
2021-11-22 0 45.80 45.75 45.80 43.25 46.50 19,642,427 880,573,395 44.830 42.66 42.61 42.66 40.28 43.31 21,089,119 41.755 -6.34%
2021-11-19 0 48.90 48.75 48.90 47.85 49.15 10,894,909 530,537,860 48.696 45.55 45.41 45.55 44.57 45.78 11,697,334 45.355 1.03%
2021-11-18 0 48.40 48.35 48.40 47.80 48.75 8,224,963 397,303,371 48.305 45.08 45.03 45.08 44.52 45.41 8,830,743 44.991 0.31%
2021-11-17 0 48.25 48.25 48.30 47.70 48.95 10,743,421 519,084,663 48.317 44.94 44.94 44.99 44.43 45.59 11,534,689 45.002 -0.21%
2021-11-16 0 48.35 48.30 48.35 45.00 48.40 23,523,846 1,119,819,044 47.604 45.03 44.99 45.03 41.91 45.08 25,256,410 44.338 7.44%
2021-11-15 0 45.00 44.90 45.00 44.30 45.80 10,189,855 457,717,579 44.919 41.91 41.82 41.91 41.26 42.66 10,940,352 41.838 1.69%
2021-11-12 0 44.25 44.20 44.25 42.20 44.50 33,727,726 1,472,589,813 43.661 41.21 41.17 41.21 39.31 41.45 36,211,820 40.666 8.46%
2021-11-11 0 40.80 40.75 40.80 40.35 41.45 5,877,086 240,540,633 40.929 38.00 37.95 38.00 37.58 38.61 6,309,941 38.121 1.12%
2021-11-10 0 40.35 40.35 40.40 39.50 40.95 4,486,000 179,978,550 40.120 37.58 37.58 37.63 36.79 38.14 4,816,400 37.368 -0.12%
2021-11-09 0 40.40 40.40 40.45 40.15 41.50 4,859,199 197,962,496 40.740 37.63 37.63 37.68 37.40 38.65 5,217,086 37.945 -1.10%
2021-11-08 0 40.85 40.80 40.85 40.25 41.45 6,341,789 259,798,760 40.966 38.05 38.00 38.05 37.49 38.61 6,808,871 38.156 0.62%
2021-11-05 0 40.60 40.55 40.60 39.40 41.35 11,104,814 453,948,410 40.879 37.81 37.77 37.81 36.70 38.51 11,922,699 38.074 2.53%
2021-11-04 0 39.60 39.55 39.60 38.90 39.85 4,908,461 193,266,150 39.374 36.88 36.84 36.88 36.23 37.12 5,269,976 36.673 -0.13%
2021-11-03 0 39.65 39.65 39.70 39.30 40.60 3,997,935 159,270,742 39.838 36.93 36.93 36.98 36.60 37.81 4,292,388 37.105 -1.49%
2021-11-02 0 40.25 40.20 40.25 39.80 40.70 6,189,000 249,741,500 40.353 37.49 37.44 37.49 37.07 37.91 6,644,828 37.584 1.13%
2021-11-01 0 39.80 39.75 39.80 38.90 39.85 2,949,430 116,695,427 39.565 37.07 37.02 37.07 36.23 37.12 3,166,660 36.851 0.89%
2021-10-29 0 39.45 39.40 39.45 38.95 39.70 3,149,003 124,238,524 39.453 36.74 36.70 36.74 36.28 36.98 3,380,931 36.747 0.38%
2021-10-28 0 39.30 39.20 39.30 38.95 40.30 6,129,300 242,587,870 39.578 36.60 36.51 36.60 36.28 37.54 6,580,731 36.863 -0.88%
2021-10-27 0 39.65 39.60 39.65 38.95 40.25 7,048,950 280,972,324 39.860 36.93 36.88 36.93 36.28 37.49 7,568,115 37.126 0.13%
2021-10-26 0 39.60 39.45 39.60 38.35 39.95 12,015,088 471,417,007 39.235 36.88 36.74 36.88 35.72 37.21 12,900,016 36.544 2.72%
2021-10-25 0 38.55 38.50 38.55 37.95 38.75 4,562,971 175,713,848 38.509 35.91 35.86 35.91 35.35 36.09 4,899,040 35.867 0.00%
2021-10-22 0 38.55 38.50 38.55 36.90 38.55 12,690,012 482,909,885 38.054 35.91 35.86 35.91 34.37 35.91 13,624,649 35.444 1.85%
2021-10-21 0 37.85 37.80 37.85 37.60 38.60 6,104,363 231,984,152 38.003 35.25 35.21 35.25 35.02 35.95 6,553,958 35.396 -0.13%
2021-10-20 0 37.90 37.85 37.90 36.90 37.95 4,152,028 155,670,520 37.493 35.30 35.25 35.30 34.37 35.35 4,457,831 34.921 0.66%
2021-10-19 0 37.65 37.60 37.65 36.85 37.70 5,582,845 209,224,637 37.476 35.07 35.02 35.07 34.32 35.11 5,994,029 34.906 0.80%
2021-10-18 0 37.35 37.30 37.35 36.65 38.50 9,586,507 355,953,540 37.131 34.79 34.74 34.79 34.14 35.86 10,292,566 34.584 -2.99%
2021-10-15 0 38.50 38.45 38.50 37.90 38.80 7,983,233 307,166,099 38.476 35.86 35.81 35.86 35.30 36.14 8,571,209 35.837 1.99%
2021-10-12 0 37.75 37.75 37.80 37.35 38.30 3,488,223 132,032,993 37.851 35.16 35.16 35.21 34.79 35.67 3,745,135 35.255 -0.92%
2021-10-11 0 38.10 38.05 38.10 37.80 38.80 4,648,700 177,290,351 38.138 35.49 35.44 35.49 35.21 36.14 4,991,083 35.521 -0.91%
2021-10-08 0 38.45 38.45 38.50 38.35 39.80 5,266,102 204,732,047 38.877 35.81 35.81 35.86 35.72 37.07 5,653,958 36.210 -1.54%
2021-10-07 0 39.05 39.05 39.10 38.85 39.90 3,783,217 148,480,575 39.247 36.37 36.37 36.42 36.18 37.16 4,061,856 36.555 -0.38%
2021-10-06 0 39.20 39.15 39.25 38.80 39.95 2,198,477 86,336,168 39.271 36.51 36.46 36.56 36.14 37.21 2,360,398 36.577 -1.01%
2021-10-05 0 39.60 39.55 39.60 38.25 39.70 2,239,611 88,172,030 39.369 36.88 36.84 36.88 35.63 36.98 2,404,561 36.669 1.93%
2021-10-04 0 38.85 38.60 38.85 37.95 39.60 3,918,495 150,951,688 38.523 36.18 35.95 36.18 35.35 36.88 4,207,098 35.880 -2.02%
2021-09-30 0 39.65 39.60 39.65 38.85 39.95 7,395,481 292,842,198 39.598 36.93 36.88 36.93 36.18 37.21 7,940,168 36.881 2.45%
2021-09-29 0 38.70 38.70 38.75 37.70 39.15 3,951,050 152,990,313 38.721 36.05 36.05 36.09 35.11 36.46 4,242,050 36.065 0.26%
2021-09-28 0 38.60 38.60 38.70 38.00 39.80 5,878,357 229,910,360 39.111 35.95 35.95 36.05 35.39 37.07 6,311,306 36.428 0.52%
2021-09-27 0 38.40 38.40 38.45 37.05 39.95 12,390,872 480,998,001 38.819 35.77 35.77 35.81 34.51 37.21 13,303,477 36.156 4.35%
2021-09-24 0 36.80 36.65 36.80 36.50 37.15 4,643,904 170,541,373 36.724 34.28 34.14 34.28 34.00 34.60 4,985,934 34.204 -0.41%
2021-09-23 0 36.95 36.90 36.95 36.65 37.95 7,397,828 274,562,426 37.114 34.42 34.37 34.42 34.14 35.35 7,942,688 34.568 -1.34%
2021-09-21 0 37.45 37.45 37.60 37.25 38.40 2,547,207 96,238,623 37.782 34.88 34.88 35.02 34.69 35.77 2,734,812 35.190 -0.66%
2021-09-20 0 37.70 37.65 37.70 37.20 38.50 3,442,380 129,555,083 37.635 35.11 35.07 35.11 34.65 35.86 3,695,916 35.054 -2.71%
2021-09-17 0 38.75 38.70 38.75 38.05 38.85 3,601,087 139,065,502 38.618 36.09 36.05 36.09 35.44 36.18 3,866,312 35.969 1.57%
2021-09-16 0 38.15 38.15 38.20 37.30 38.55 4,419,604 168,528,613 38.132 35.53 35.53 35.58 34.74 35.91 4,745,114 35.516 0.79%
2021-09-15 0 37.85 37.80 37.85 37.40 38.15 6,616,368 249,527,492 37.714 35.25 35.21 35.25 34.83 35.53 7,103,673 35.127 -0.53%
2021-09-14 0 38.05 38.00 38.05 37.90 38.45 4,303,846 163,853,252 38.071 35.44 35.39 35.44 35.30 35.81 4,620,830 35.460 -0.13%
2021-09-13 0 38.10 38.05 38.10 37.90 38.85 9,950,067 379,187,290 38.109 35.49 35.44 35.49 35.30 36.18 10,682,903 35.495 -2.18%
2021-09-10 0 38.95 38.95 39.00 38.95 39.80 5,653,858 221,667,181 39.206 36.28 36.28 36.32 36.28 37.07 6,070,272 36.517 -0.89%
2021-09-09 0 39.30 39.30 39.35 38.95 39.70 4,050,848 159,029,621 39.258 36.60 36.60 36.65 36.28 36.98 4,349,199 36.565 -0.13%
2021-09-08 0 39.35 39.30 39.35 38.80 40.40 9,795,244 384,436,061 39.247 36.65 36.60 36.65 36.14 37.63 10,516,677 36.555 -2.84%
2021-09-07 0 40.50 40.45 40.50 40.25 40.95 2,512,736 102,026,404 40.604 37.72 37.68 37.72 37.49 38.14 2,697,802 37.818 0.00%
2021-09-06 0 40.50 40.50 40.55 40.40 41.80 3,569,816 146,179,892 40.949 37.72 37.72 37.77 37.63 38.93 3,832,738 38.140 -0.49%
2021-09-03 0 40.70 40.60 40.70 40.05 40.85 3,278,590 133,101,950 40.597 37.91 37.81 37.91 37.30 38.05 3,520,063 37.812 1.12%
2021-09-02 0 40.25 40.20 40.25 39.85 41.05 4,395,527 177,175,018 40.308 37.49 37.44 37.49 37.12 38.23 4,719,264 37.543 -1.59%
2021-09-01 0 40.90 40.85 40.90 40.25 41.30 3,325,656 135,744,223 40.817 38.09 38.05 38.09 37.49 38.47 3,570,595 38.017 -0.61%
2021-08-31 0 41.15 41.10 41.15 39.60 41.50 6,915,176 282,665,112 40.876 38.33 38.28 38.33 36.88 38.65 7,424,488 38.072 3.13%
2021-08-30 0 39.90 39.90 40.00 39.45 40.40 3,265,720 130,444,400 39.944 37.16 37.16 37.26 36.74 37.63 3,506,245 37.203 0.50%
2021-08-27 0 39.70 39.70 39.75 39.40 41.00 7,148,410 286,512,011 40.081 36.98 36.98 37.02 36.70 38.19 7,674,900 37.331 -0.63%
2021-08-26 0 39.95 39.90 39.95 39.50 42.85 21,668,496 893,774,499 41.248 37.21 37.16 37.21 36.79 39.91 23,264,411 38.418 1.65%
2021-08-25 0 39.30 39.30 39.35 38.65 39.80 10,443,741 407,793,224 39.047 36.60 36.60 36.65 36.00 37.07 11,212,937 36.368 -2.96%
2021-08-24 0 40.50 40.50 40.55 39.55 40.70 5,469,104 220,993,177 40.408 37.72 37.72 37.77 36.84 37.91 5,871,911 37.636 2.02%
2021-08-23 0 39.70 39.60 39.70 38.70 40.35 7,189,649 285,541,968 39.716 36.98 36.88 36.98 36.05 37.58 7,719,177 36.991 1.40%
2021-08-20 0 39.15 39.10 39.15 38.40 40.25 7,732,773 302,998,362 39.184 36.46 36.42 36.46 35.77 37.49 8,302,302 36.496 0.26%
2021-08-19 0 39.05 39.00 39.05 38.70 40.65 4,814,794 188,478,244 39.146 36.37 36.32 36.37 36.05 37.86 5,169,410 36.460 -2.50%
2021-08-18 0 40.05 40.00 40.10 39.15 40.85 4,618,130 185,749,731 40.222 37.30 37.26 37.35 36.46 38.05 4,958,262 37.463 1.52%
2021-08-17 0 39.45 39.30 39.45 38.90 40.20 7,766,108 307,585,799 39.606 36.74 36.60 36.74 36.23 37.44 8,338,093 36.889 -0.63%
2021-08-16 0 39.70 39.70 39.75 39.35 40.55 5,036,053 199,652,821 39.645 36.98 36.98 37.02 36.65 37.77 5,406,965 36.925 -1.61%
2021-08-13 0 40.35 40.30 40.35 39.80 41.00 3,813,369 153,689,330 40.303 37.58 37.54 37.58 37.07 38.19 4,094,229 37.538 -0.62%
2021-08-12 0 40.60 40.55 40.60 39.70 41.65 7,705,599 309,541,472 40.171 37.81 37.77 37.81 36.98 38.79 8,273,127 37.415 -2.40%
2021-08-11 0 41.60 41.55 41.60 41.05 42.10 2,895,202 120,131,164 41.493 38.75 38.70 38.75 38.23 39.21 3,108,438 38.647 -0.83%
2021-08-10 0 41.95 41.95 42.00 41.10 42.40 3,531,600 148,032,474 41.917 39.07 39.07 39.12 38.28 39.49 3,791,707 39.041 0.48%
2021-08-09 0 41.75 41.75 41.80 40.70 42.10 2,801,460 116,742,775 41.672 38.89 38.89 38.93 37.91 39.21 3,007,791 38.813 0.85%
2021-08-06 0 41.40 41.40 41.45 41.20 42.30 2,621,936 108,902,573 41.535 38.56 38.56 38.61 38.37 39.40 2,815,045 38.686 -1.43%
2021-08-05 0 42.00 42.00 42.05 41.60 43.50 8,143,842 345,537,798 42.429 39.12 39.12 39.17 38.75 40.52 8,743,647 39.519 1.20%
2021-08-04 0 41.50 41.50 41.60 40.30 42.30 6,298,554 263,073,022 41.767 38.65 38.65 38.75 37.54 39.40 6,762,451 38.902 1.97%
2021-08-03 0 40.70 40.70 40.75 39.55 41.30 5,220,205 211,526,308 40.521 37.91 37.91 37.95 36.84 38.47 5,604,680 37.741 0.74%
2021-08-02 0 40.40 40.40 40.45 39.25 41.10 5,780,262 233,744,577 40.438 37.63 37.63 37.68 36.56 38.28 6,205,986 37.664 1.00%
2021-07-30 0 40.00 39.90 40.00 39.35 41.10 9,444,572 376,150,396 39.827 37.26 37.16 37.26 36.65 38.28 10,140,178 37.095 -2.32%
2021-07-29 0 40.95 40.90 40.95 40.15 42.00 6,939,261 284,453,577 40.992 38.14 38.09 38.14 37.40 39.12 7,450,347 38.180 0.37%
2021-07-28 0 40.80 40.75 40.80 40.30 43.20 8,724,932 358,985,598 41.145 38.00 37.95 38.00 37.54 40.24 9,367,535 38.322 -2.51%
2021-07-27 0 41.85 41.70 41.85 39.75 43.05 15,572,167 646,994,470 41.548 38.98 38.84 38.98 37.02 40.10 16,719,079 38.698 -0.24%
2021-07-26 0 41.95 41.85 41.95 40.75 43.40 9,051,113 381,967,581 42.201 39.07 38.98 39.07 37.95 40.42 9,717,740 39.306 -0.59%
2021-07-23 0 42.20 42.20 42.25 41.90 43.40 7,205,255 306,140,793 42.489 39.31 39.31 39.35 39.03 40.42 7,735,932 39.574 -2.88%
2021-07-22 0 43.45 43.30 43.45 42.20 44.50 9,151,035 395,140,759 43.180 40.47 40.33 40.47 39.31 41.45 9,825,021 40.218 -1.81%
2021-07-21 0 44.25 44.15 44.25 43.45 45.50 4,957,827 219,088,820 44.191 41.21 41.12 41.21 40.47 42.38 5,322,978 41.159 -1.78%
2021-07-20 0 45.05 45.00 45.05 43.70 45.30 7,990,398 357,601,263 44.754 41.96 41.91 41.96 40.70 42.19 8,578,902 41.684 2.04%
2021-07-19 0 44.15 44.15 44.20 43.20 44.85 6,322,101 280,018,929 44.292 41.12 41.12 41.17 40.24 41.77 6,787,732 41.254 -0.56%
2021-07-16 0 44.40 44.40 44.45 44.15 45.10 7,280,549 325,301,279 44.681 41.35 41.35 41.40 41.12 42.01 7,816,771 41.616 -1.11%
2021-07-15 0 44.90 44.90 44.95 43.45 45.65 8,626,892 385,364,499 44.670 41.82 41.82 41.87 40.47 42.52 9,262,274 41.606 0.79%
2021-07-14 0 44.55 44.55 44.60 43.00 45.50 13,731,684 613,917,872 44.708 41.49 41.49 41.54 40.05 42.38 14,743,041 41.641 2.53%
2021-07-13 0 43.45 43.45 43.50 42.50 44.95 14,172,689 618,992,959 43.675 40.47 40.47 40.52 39.58 41.87 15,216,527 40.679 2.60%
2021-07-12 0 42.35 42.35 42.40 39.20 42.80 19,412,768 815,060,888 41.986 39.44 39.44 39.49 36.51 39.86 20,842,545 39.106 8.45%
2021-07-09 0 39.05 39.05 39.10 37.90 39.65 6,571,108 255,541,307 38.889 36.37 36.37 36.42 35.30 36.93 7,055,079 36.221 1.96%
2021-07-08 0 38.30 38.15 38.30 37.65 39.50 7,742,046 296,255,042 38.266 35.67 35.53 35.67 35.07 36.79 8,312,258 35.641 -1.67%
2021-07-07 0 38.95 38.90 38.95 38.50 39.10 4,651,565 181,101,652 38.934 36.28 36.23 36.28 35.86 36.42 4,994,159 36.263 0.00%
2021-07-06 0 38.95 38.95 39.00 38.05 39.50 6,291,140 244,352,383 38.841 36.28 36.28 36.32 35.44 36.79 6,754,491 36.176 -1.27%
2021-07-05 0 39.45 39.35 39.45 38.30 39.80 6,663,370 261,424,164 39.233 36.74 36.65 36.74 35.67 37.07 7,154,136 36.542 1.41%
2021-07-02 0 38.90 38.85 38.90 37.90 39.55 10,162,690 391,147,704 38.489 36.23 36.18 36.23 35.30 36.84 10,911,186 35.848 -0.13%
2021-06-30 0 38.95 38.95 39.00 38.80 40.15 6,657,776 261,551,670 39.285 36.28 36.28 36.32 36.14 37.40 7,148,130 36.590 -0.89%
2021-06-29 0 39.30 39.25 39.30 38.70 40.50 12,701,979 498,989,190 39.284 36.60 36.56 36.60 36.05 37.72 13,637,497 36.589 -2.23%
2021-06-28 0 40.40 40.35 40.40 38.50 40.90 10,402,781 413,762,521 39.774 37.44 37.39 37.44 35.68 37.90 11,225,742 36.858 -1.58%
2021-06-25 0 41.05 41.05 41.10 39.90 42.05 6,954,944 286,565,741 41.203 38.04 38.04 38.09 36.97 38.97 7,505,148 38.183 2.37%
2021-06-24 0 40.10 40.05 40.10 39.50 40.45 2,938,865 117,269,495 39.903 37.16 37.11 37.16 36.60 37.48 3,171,358 36.978 0.00%
2021-06-23 0 40.10 40.05 40.10 39.00 40.95 9,034,800 359,769,792 39.820 37.16 37.11 37.16 36.14 37.95 9,749,540 36.901 -0.87%
2021-06-22 0 40.45 40.40 40.45 39.55 40.90 5,923,253 236,989,764 40.010 37.48 37.44 37.48 36.65 37.90 6,391,840 37.077 -1.22%
2021-06-21 0 40.95 40.95 41.00 40.55 42.00 4,723,043 194,088,662 41.094 37.95 37.95 37.99 37.58 38.92 5,096,682 38.081 -2.62%
2021-06-18 0 42.05 42.05 42.15 41.00 42.55 3,826,162 160,779,560 42.021 38.97 38.97 39.06 37.99 39.43 4,128,849 38.941 2.31%
2021-06-17 0 41.10 41.10 41.15 40.70 42.10 2,843,740 118,186,903 41.560 38.09 38.09 38.13 37.72 39.01 3,068,707 38.514 -0.48%
2021-06-16 0 41.30 41.30 41.35 40.45 41.95 4,245,411 173,906,695 40.964 38.27 38.27 38.32 37.48 38.87 4,581,264 37.960 -1.20%
2021-06-15 0 41.80 41.70 41.80 41.20 43.40 7,358,377 306,863,854 41.703 38.74 38.64 38.74 38.18 40.22 7,940,496 38.645 -2.90%
2021-06-11 0 43.05 43.00 43.05 42.10 43.80 4,337,700 185,544,602 42.775 39.89 39.85 39.89 39.01 40.59 4,680,854 39.639 -0.35%
2021-06-10 0 43.20 43.20 43.25 43.00 44.40 3,245,406 141,015,136 43.451 40.03 40.03 40.08 39.85 41.15 3,502,149 40.265 -1.14%
2021-06-09 0 43.70 43.70 43.85 43.20 44.00 2,261,736 98,858,226 43.709 40.50 40.50 40.64 40.03 40.77 2,440,661 40.505 0.81%
2021-06-08 0 43.35 43.35 43.40 42.85 44.65 4,914,520 214,129,065 43.571 40.17 40.17 40.22 39.71 41.38 5,303,306 40.377 0.12%
2021-06-07 0 43.30 43.30 43.35 42.70 44.45 4,332,038 188,116,991 43.425 40.13 40.13 40.17 39.57 41.19 4,674,744 40.241 0.12%
2021-06-04 0 43.25 43.20 43.25 42.85 44.00 6,123,066 264,779,525 43.243 40.08 40.03 40.08 39.71 40.77 6,607,460 40.073 -1.82%
2021-06-03 0 44.05 44.05 44.10 43.80 45.20 3,682,214 163,686,374 44.453 40.82 40.82 40.87 40.59 41.89 3,973,513 41.194 -0.90%
2021-06-02 0 44.45 44.40 44.45 44.30 45.55 5,933,249 264,976,825 44.660 41.19 41.15 41.19 41.05 42.21 6,402,627 41.386 -2.31%
2021-06-01 0 45.50 45.45 45.50 45.00 46.20 5,224,314 237,887,494 45.535 42.16 42.12 42.16 41.70 42.81 5,637,608 42.197 -0.87%
2021-05-31 0 45.90 45.90 45.95 44.65 46.35 11,699,764 534,445,776 45.680 42.54 42.54 42.58 41.38 42.95 12,625,329 42.331 2.68%
2021-05-28 0 44.70 44.65 44.70 44.20 46.00 9,469,762 425,845,378 44.969 41.42 41.38 41.42 40.96 42.63 10,218,912 41.672 -1.43%
2021-05-27 0 45.35 45.25 45.35 43.30 45.35 18,842,615 847,679,888 44.987 42.03 41.93 42.03 40.13 42.03 20,333,249 41.689 4.86%
2021-05-26 0 43.25 43.20 43.25 42.85 45.00 9,096,414 397,530,283 43.702 40.08 40.03 40.08 39.71 41.70 9,816,029 40.498 -1.70%
2021-05-25 0 44.00 44.00 44.05 42.65 45.25 22,258,759 979,786,504 44.018 40.77 40.77 40.82 39.52 41.93 24,019,643 40.791 4.64%
2021-05-24 0 42.05 42.05 42.10 39.70 43.00 20,259,397 842,425,519 41.582 38.97 38.97 39.01 36.79 39.85 21,862,112 38.534 1.57%
2021-05-21 0 41.40 41.40 41.45 39.20 41.90 18,411,374 757,510,734 41.144 38.36 38.36 38.41 36.33 38.83 19,867,892 38.127 6.43%
2021-05-20 0 38.90 38.85 38.90 37.00 39.40 11,474,008 442,816,777 38.593 36.05 36.00 36.05 34.29 36.51 12,381,713 35.764 4.01%
2021-05-18 0 37.40 37.35 37.40 36.55 38.45 12,115,381 449,120,266 37.070 34.66 34.61 34.66 33.87 35.63 13,073,825 34.353 -1.32%
2021-05-17 0 37.90 37.85 37.90 37.80 39.25 8,588,982 330,245,063 38.450 35.12 35.08 35.12 35.03 36.37 9,268,454 35.631 -0.39%
2021-05-14 0 38.05 38.00 38.05 37.30 38.80 7,200,973 275,304,551 38.232 35.26 35.21 35.26 34.57 35.96 7,770,640 35.429 1.74%
2021-05-13 0 37.40 37.40 37.45 37.25 38.30 7,028,148 264,657,792 37.657 34.66 34.66 34.70 34.52 35.49 7,584,143 34.896 -2.60%
2021-05-12 0 38.40 38.35 38.40 37.80 38.85 6,017,600 230,639,869 38.328 35.58 35.54 35.58 35.03 36.00 6,493,651 35.518 -0.26%
2021-05-11 0 38.50 38.50 38.55 37.60 38.95 6,679,280 255,874,331 38.309 35.68 35.68 35.72 34.84 36.09 7,207,676 35.500 -1.28%
2021-05-10 0 39.00 38.95 39.00 38.80 39.80 3,945,350 154,252,007 39.097 36.14 36.09 36.14 35.96 36.88 4,257,465 36.231 -0.64%
2021-05-07 0 39.25 39.10 39.25 38.70 40.60 7,872,406 310,066,393 39.387 36.37 36.23 36.37 35.86 37.62 8,495,190 36.499 -2.48%
2021-05-06 0 40.25 40.15 40.25 39.00 40.80 7,860,796 313,031,196 39.822 37.30 37.21 37.30 36.14 37.81 8,482,661 36.902 -0.49%
2021-05-05 0 40.45 40.35 40.45 39.90 41.20 3,009,510 121,481,851 40.366 37.48 37.39 37.48 36.97 38.18 3,247,591 37.407 -1.46%
2021-05-04 0 41.05 41.00 41.05 40.60 41.30 1,811,176 74,339,213 41.045 38.04 37.99 38.04 37.62 38.27 1,954,458 38.036 0.86%
2021-05-03 0 40.70 40.60 40.70 39.80 41.25 2,486,431 100,232,851 40.312 37.72 37.62 37.72 36.88 38.23 2,683,132 37.357 -1.09%
2021-04-30 0 41.15 41.10 41.15 40.50 41.65 3,205,400 131,088,556 40.896 38.13 38.09 38.13 37.53 38.60 3,458,978 37.898 -1.20%
2021-04-29 0 41.65 41.60 41.65 41.20 42.65 2,615,140 109,215,401 41.763 38.60 38.55 38.60 38.18 39.52 2,822,023 38.701 -1.30%
2021-04-28 0 42.20 42.20 42.25 42.10 42.95 4,214,711 178,700,424 42.399 39.11 39.11 39.15 39.01 39.80 4,548,136 39.291 -1.06%
2021-04-27 0 42.65 42.60 42.65 41.15 42.70 5,893,111 247,809,748 42.051 39.52 39.48 39.52 38.13 39.57 6,359,313 38.968 2.52%
2021-04-26 0 41.60 41.55 41.60 41.00 42.35 6,908,580 287,749,497 41.651 38.55 38.50 38.55 37.99 39.25 7,455,116 38.598 0.60%
2021-04-23 0 41.35 41.35 41.40 41.20 42.25 5,726,690 238,560,675 41.658 38.32 38.32 38.36 38.18 39.15 6,179,727 38.604 -1.19%
2021-04-22 0 41.85 41.60 41.85 40.90 42.00 5,231,381 217,330,837 41.544 38.78 38.55 38.78 37.90 38.92 5,645,234 38.498 1.82%
2021-04-21 0 41.10 41.05 41.10 40.40 41.85 7,358,865 302,131,010 41.057 38.09 38.04 38.09 37.44 38.78 7,941,023 38.047 -2.26%
2021-04-20 0 42.05 42.00 42.05 40.30 43.35 17,734,889 753,266,775 42.474 38.97 38.92 38.97 37.35 40.17 19,137,891 39.360 3.70%
2021-04-19 0 40.55 40.50 40.55 39.10 40.75 7,329,204 294,091,200 40.126 37.58 37.53 37.58 36.23 37.76 7,909,015 37.184 1.50%
2021-04-16 0 39.95 39.95 40.10 39.30 40.40 8,673,060 346,518,779 39.954 37.02 37.02 37.16 36.42 37.44 9,359,183 37.024 2.17%
2021-04-15 0 39.10 39.10 39.15 38.25 39.45 4,892,719 190,510,899 38.938 36.23 36.23 36.28 35.45 36.56 5,279,781 36.083 1.30%
2021-04-14 0 38.60 38.60 38.70 38.20 39.50 6,558,705 255,283,681 38.923 35.77 35.77 35.86 35.40 36.60 7,077,562 36.069 1.18%
2021-04-13 0 38.15 38.15 38.20 37.50 39.00 5,155,709 197,593,157 38.325 35.35 35.35 35.40 34.75 36.14 5,563,576 35.515 1.19%
2021-04-12 0 37.70 37.55 37.70 37.40 38.95 6,560,755 247,252,403 37.687 34.94 34.80 34.94 34.66 36.09 7,079,774 34.924 -1.44%
2021-04-09 0 38.25 38.20 38.25 37.60 39.00 6,104,756 233,255,014 38.209 35.45 35.40 35.45 34.84 36.14 6,587,701 35.408 -1.16%
2021-04-08 0 38.70 38.70 38.75 38.35 40.00 10,108,098 392,729,411 38.853 35.86 35.86 35.91 35.54 37.07 10,907,747 36.005 -2.52%
2021-04-07 0 39.70 39.70 39.75 39.00 40.45 7,914,147 314,400,812 39.726 36.79 36.79 36.84 36.14 37.48 8,540,233 36.814 -1.12%
2021-04-01 0 40.15 40.15 40.25 38.50 40.40 10,851,040 430,647,379 39.687 37.21 37.21 37.30 35.68 37.44 11,709,462 36.778 3.61%
2021-03-31 0 38.75 38.70 38.75 38.30 39.85 7,019,264 271,876,096 38.733 35.91 35.86 35.91 35.49 36.93 7,574,556 35.893 -2.02%
2021-03-30 0 39.55 39.55 39.65 38.55 40.35 9,836,129 390,016,597 39.651 36.65 36.65 36.74 35.72 37.39 10,614,262 36.745 1.93%
2021-03-29 0 38.80 38.75 38.80 38.10 40.00 12,690,911 494,320,122 38.951 35.96 35.91 35.96 35.31 37.07 13,694,885 36.095 -3.00%
2021-03-26 0 40.00 39.90 40.00 38.60 40.35 17,684,737 700,372,561 39.603 37.07 36.97 37.07 35.77 37.39 19,083,771 36.700 -2.32%
2021-03-25 0 40.95 40.95 41.00 37.05 42.35 21,088,440 856,227,765 40.602 37.95 37.95 37.99 34.33 39.25 22,756,740 37.625 5.00%
2021-03-24 0 39.00 38.95 39.00 38.80 42.45 19,021,068 757,127,419 39.805 36.14 36.09 36.14 35.96 39.34 20,525,819 36.887 -7.36%
2021-03-23 0 42.10 42.05 42.10 41.40 44.15 9,046,660 381,441,662 42.164 39.01 38.97 39.01 38.36 40.91 9,762,339 39.073 -3.55%
2021-03-22 0 43.65 43.65 43.70 43.60 44.70 4,463,393 196,123,037 43.940 40.45 40.45 40.50 40.40 41.42 4,816,491 40.719 -0.80%
2021-03-19 0 44.00 43.95 44.00 43.40 44.70 6,848,190 300,465,271 43.875 40.77 40.73 40.77 40.22 41.42 7,389,948 40.659 -1.68%
2021-03-18 0 44.75 44.75 44.80 44.70 46.35 9,747,047 443,629,113 45.514 41.47 41.47 41.52 41.42 42.95 10,518,133 42.178 0.79%
2021-03-17 0 44.40 44.35 44.40 43.60 45.40 6,227,269 277,686,550 44.592 41.15 41.10 41.15 40.40 42.07 6,719,906 41.323 0.23%
2021-03-16 0 44.30 44.30 44.50 43.80 45.05 8,637,935 383,241,081 44.367 41.05 41.05 41.24 40.59 41.75 9,321,279 41.115 0.68%
2021-03-15 0 44.00 43.95 44.00 42.80 45.10 10,249,194 451,929,399 44.094 40.77 40.73 40.77 39.66 41.79 11,060,005 40.862 1.62%
2021-03-12 0 43.30 43.30 43.35 43.30 45.95 30,695,316 1,347,324,574 43.894 40.13 40.13 40.17 40.13 42.58 33,123,613 40.676 -1.59%
2021-03-11 0 44.00 44.00 44.10 41.50 45.40 17,448,391 767,539,428 43.989 40.77 40.77 40.87 38.46 42.07 18,828,728 40.764 5.52%
2021-03-10 0 41.70 41.65 41.70 41.25 43.00 18,533,033 774,310,661 41.780 38.64 38.60 38.64 38.23 39.85 19,999,176 38.717 1.58%
2021-03-09 0 41.05 41.00 41.05 39.05 43.10 24,973,858 1,028,980,470 41.202 38.04 37.99 38.04 36.19 39.94 26,949,532 38.182 -2.61%
2021-03-08 0 42.15 42.10 42.15 41.50 46.90 15,708,164 679,293,942 43.245 39.06 39.01 39.06 38.46 43.46 16,950,832 40.074 -7.26%
2021-03-05 0 45.45 45.40 45.45 43.60 46.20 14,417,145 647,423,810 44.907 42.12 42.07 42.12 40.40 42.81 15,557,681 41.614 -2.36%
2021-03-04 0 46.55 46.50 46.55 44.80 48.40 23,154,641 1,063,069,782 45.912 43.14 43.09 43.14 41.52 44.85 24,986,398 42.546 -4.71%
2021-03-03 0 48.85 48.80 48.85 48.20 50.50 16,065,600 786,016,846 48.926 45.27 45.22 45.27 44.67 46.80 17,336,545 45.339 -1.31%
2021-03-02 0 49.50 49.50 49.60 49.00 53.60 18,179,114 916,542,955 50.417 45.87 45.87 45.96 45.41 49.67 19,617,258 46.721 -5.35%
2021-03-01 0 52.30 52.30 52.55 52.05 54.90 16,137,647 844,707,962 52.344 48.47 48.47 48.70 48.23 50.88 17,414,291 48.507 1.55%
2021-02-26 0 51.50 51.45 51.50 50.00 54.50 37,628,869 1,958,149,663 52.039 47.72 47.68 47.72 46.33 50.50 40,605,677 48.224 -9.17%
2021-02-25 0 56.70 56.60 56.70 55.55 58.20 7,340,010 416,820,866 56.788 52.54 52.45 52.54 51.48 53.93 7,920,676 52.624 1.34%
2021-02-24 0 55.95 55.85 55.95 54.00 60.45 20,425,897 1,153,938,544 56.494 51.85 51.76 51.85 50.04 56.02 22,041,784 52.352 -6.44%
2021-02-23 0 59.80 59.70 59.80 57.65 60.80 18,745,410 1,100,482,710 58.707 55.42 55.32 55.42 53.42 56.34 20,228,354 54.403 -2.13%
2021-02-22 0 61.10 61.00 61.10 60.65 65.45 12,081,065 752,128,886 62.257 56.62 56.53 56.62 56.20 60.65 13,036,794 57.693 -4.53%
2021-02-19 0 64.00 64.00 64.05 61.80 64.70 5,953,057 376,431,334 63.233 59.31 59.31 59.35 57.27 59.96 6,424,002 58.598 0.55%
2021-02-18 0 63.65 63.55 63.65 62.70 66.60 11,111,953 714,393,733 64.291 58.98 58.89 58.98 58.10 61.72 11,991,016 59.577 -3.49%
2021-02-17 0 65.95 65.90 65.95 63.30 67.60 9,653,151 641,533,173 66.458 61.12 61.07 61.12 58.66 62.64 10,416,809 61.586 1.62%
2021-02-16 0 64.90 64.90 64.95 62.85 66.00 11,668,052 757,130,533 64.889 60.14 60.14 60.19 58.24 61.16 12,591,108 60.132 4.34%
2021-02-11 0 62.20 62.20 62.30 61.60 63.00 3,866,567 241,959,129 62.577 57.64 57.64 57.73 57.08 58.38 4,172,450 57.990 1.06%
2021-02-10 0 61.55 61.50 61.55 60.00 62.55 10,210,684 631,630,114 61.860 57.04 56.99 57.04 55.60 57.96 11,018,448 57.325 0.98%
2021-02-09 0 60.95 60.85 60.95 58.75 60.95 7,325,287 438,746,127 59.895 56.48 56.39 56.48 54.44 56.48 7,904,788 55.504 3.74%
2021-02-08 0 58.75 58.70 58.75 56.30 60.95 16,525,143 962,380,429 58.237 54.44 54.40 54.44 52.17 56.48 17,832,442 53.968 -2.89%
2021-02-05 0 60.50 60.50 60.55 60.15 62.50 5,664,953 344,582,928 60.827 56.06 56.06 56.11 55.74 57.92 6,113,106 56.368 -2.26%
2021-02-04 0 61.90 61.90 62.15 61.00 63.65 6,204,976 384,097,383 61.902 57.36 57.36 57.59 56.53 58.98 6,695,850 57.364 -0.80%
2021-02-03 0 62.40 62.35 62.40 61.50 64.45 10,896,348 685,504,868 62.911 57.83 57.78 57.83 56.99 59.73 11,758,355 58.299 1.88%
2021-02-02 0 61.25 61.15 61.25 59.60 63.65 17,102,240 1,063,080,321 62.160 56.76 56.67 56.76 55.23 58.98 18,455,193 57.603 2.42%
2021-02-01 0 59.80 59.75 59.80 57.45 60.40 8,831,200 521,552,388 59.058 55.42 55.37 55.42 53.24 55.97 9,529,834 54.728 2.13%
2021-01-29 0 58.55 58.45 58.55 57.30 60.75 9,641,100 565,749,868 58.681 54.26 54.17 54.26 53.10 56.30 10,403,805 54.379 0.00%
2021-01-28 0 58.55 58.35 58.55 58.00 60.20 11,543,744 679,440,988 58.858 54.26 54.07 54.26 53.75 55.79 12,456,966 54.543 -3.78%
2021-01-27 0 60.85 60.75 60.85 59.00 63.35 8,487,246 515,901,992 60.786 56.39 56.30 56.39 54.67 58.71 9,158,669 56.329 -3.26%
2021-01-26 0 62.90 62.80 62.90 61.55 65.60 10,128,633 643,573,437 63.540 58.29 58.20 58.29 57.04 60.79 10,929,906 58.882 -0.94%
2021-01-25 0 63.50 63.45 63.50 58.35 63.75 20,967,161 1,289,123,059 61.483 58.84 58.80 58.84 54.07 59.08 22,625,867 56.976 7.81%
2021-01-22 0 58.90 58.85 58.90 57.80 61.10 17,206,883 1,017,252,261 59.119 54.58 54.54 54.58 53.56 56.62 18,568,114 54.785 -3.28%
2021-01-21 0 60.90 60.85 60.90 60.00 62.00 13,743,125 836,949,102 60.900 56.44 56.39 56.44 55.60 57.45 14,830,339 56.435 -1.77%
2021-01-20 0 62.00 61.95 62.00 60.85 63.20 12,853,471 797,311,075 62.031 57.45 57.41 57.45 56.39 58.57 13,870,305 57.483 -0.64%
2021-01-19 0 62.40 62.35 62.40 61.05 64.00 11,167,811 699,180,794 62.607 57.83 57.78 57.83 56.57 59.31 12,051,293 58.017 0.73%
2021-01-18 0 61.95 61.90 61.95 58.20 63.00 12,201,102 753,188,831 61.731 57.41 57.36 57.41 53.93 58.38 13,166,327 57.206 6.17%
2021-01-15 0 58.35 58.20 58.35 57.00 59.00 10,679,067 616,070,129 57.690 54.07 53.93 54.07 52.82 54.67 11,523,885 53.460 -2.10%
2021-01-14 0 59.60 59.55 59.60 57.60 61.60 14,238,716 846,640,847 59.461 55.23 55.18 55.23 53.38 57.08 15,365,137 55.101 -2.30%
2021-01-13 0 61.00 60.95 61.00 60.10 63.85 9,822,525 602,609,697 61.350 56.53 56.48 56.53 55.69 59.17 10,599,582 56.852 -3.02%
2021-01-12 0 62.90 62.90 63.00 59.30 63.90 11,605,120 717,465,754 61.823 58.29 58.29 58.38 54.95 59.22 12,523,198 57.291 1.45%
2021-01-11 0 62.00 61.85 62.00 60.95 67.80 15,304,804 982,258,591 64.180 57.45 57.32 57.45 56.48 62.83 16,515,562 59.475 -6.91%
2021-01-08 0 66.60 66.50 66.60 65.00 68.75 9,752,372 648,779,540 66.525 61.72 61.62 61.72 60.23 63.71 10,523,879 61.648 2.15%
2021-01-07 0 65.20 65.20 65.25 62.80 66.10 10,552,061 683,091,431 64.735 60.42 60.42 60.47 58.20 61.25 11,386,831 59.990 0.31%
2021-01-06 0 65.00 64.95 65.00 62.50 67.80 15,234,619 987,477,186 64.818 60.23 60.19 60.23 57.92 62.83 16,439,825 60.066 0.70%
2021-01-05 0 64.55 64.55 64.60 61.00 65.60 19,039,796 1,204,224,476 63.248 59.82 59.82 59.86 56.53 60.79 20,546,029 58.611 6.52%
2021-01-04 0 60.60 60.55 60.60 54.50 60.90 13,188,120 774,324,221 58.714 56.16 56.11 56.16 50.50 56.44 14,231,428 54.409 10.38%
2020-12-31 0 54.90 54.90 54.95 53.20 55.45 5,788,038 314,021,968 54.254 50.88 50.88 50.92 49.30 51.38 6,245,928 50.276 0.09%
2020-12-30 0 54.85 54.85 54.90 52.45 56.50 9,240,294 505,708,497 54.729 50.83 50.83 50.88 48.60 52.36 9,971,291 50.716 4.98%
2020-12-29 0 52.25 52.15 52.25 51.30 55.00 10,025,509 534,982,969 53.362 48.42 48.33 48.42 47.54 50.97 10,818,624 49.450 -2.52%
2020-12-28 0 53.60 53.55 53.60 49.80 53.90 11,640,256 610,799,065 52.473 49.67 49.62 49.67 46.15 49.95 12,561,113 48.626 7.20%
2020-12-24 0 50.00 49.95 50.00 48.40 50.60 6,267,836 312,167,492 49.805 46.33 46.29 46.33 44.85 46.89 6,763,683 46.153 2.04%
2020-12-23 0 49.00 48.95 49.00 46.35 49.00 6,965,620 335,605,798 48.180 45.41 45.36 45.41 42.95 45.41 7,516,668 44.648 5.15%
2020-12-22 0 46.60 46.55 46.60 46.00 49.00 7,484,656 354,810,523 47.405 43.18 43.14 43.18 42.63 45.41 8,076,765 43.930 -3.12%
2020-12-21 0 48.10 48.10 48.15 47.45 49.80 9,001,856 440,412,311 48.925 44.57 44.57 44.62 43.97 46.15 9,713,990 45.338 0.63%
2020-12-18 0 47.80 47.75 47.80 46.50 48.35 9,700,498 462,144,786 47.641 44.30 44.25 44.30 43.09 44.81 10,467,901 44.149 2.58%
2020-12-17 0 46.60 46.60 46.65 44.50 47.70 10,916,863 506,667,239 46.411 43.18 43.18 43.23 41.24 44.20 11,780,493 43.009 2.42%
2020-12-16 0 45.50 45.45 45.50 42.85 46.40 14,264,024 638,768,544 44.782 42.16 42.12 42.16 39.71 43.00 15,392,447 41.499 4.84%
2020-12-15 0 43.40 43.35 43.40 42.10 43.45 5,423,389 232,822,007 42.929 40.22 40.17 40.22 39.01 40.26 5,852,432 39.782 1.64%
2020-12-14 0 42.70 42.65 42.70 41.50 42.70 3,915,168 165,035,897 42.153 39.57 39.52 39.57 38.46 39.57 4,224,896 39.063 1.67%
2020-12-11 0 42.00 42.00 42.10 41.75 42.55 3,706,087 156,326,036 42.181 38.92 38.92 39.01 38.69 39.43 3,999,274 39.089 0.12%
2020-12-10 0 41.95 41.90 41.95 41.50 42.50 4,405,051 185,175,276 42.037 38.87 38.83 38.87 38.46 39.38 4,753,533 38.955 -1.18%
2020-12-09 0 42.45 42.45 42.50 41.90 44.40 7,800,255 335,099,894 42.960 39.34 39.34 39.38 38.83 41.15 8,417,331 39.811 -1.96%
2020-12-08 0 43.30 43.25 43.30 42.00 44.00 5,150,757 222,380,396 43.174 40.13 40.08 40.13 38.92 40.77 5,558,232 40.009 1.64%
2020-12-07 0 42.60 42.60 42.65 41.50 42.80 3,689,774 155,323,970 42.096 39.48 39.48 39.52 38.46 39.66 3,981,671 39.010 0.24%
2020-12-04 0 42.50 42.50 42.55 41.35 42.75 4,105,785 173,692,399 42.304 39.38 39.38 39.43 38.32 39.62 4,430,592 39.203 2.53%
2020-12-03 0 41.45 41.45 41.50 40.95 42.45 5,550,849 230,573,098 41.538 38.41 38.41 38.46 37.95 39.34 5,989,975 38.493 -1.89%
2020-12-02 0 42.25 42.25 42.30 42.00 44.00 5,023,200 213,411,375 42.485 39.15 39.15 39.20 38.92 40.77 5,420,584 39.371 -3.32%
2020-12-01 0 43.70 43.70 43.75 42.15 44.30 5,718,345 247,779,480 43.331 40.50 40.50 40.54 39.06 41.05 6,170,722 40.154 2.82%
2020-11-30 0 42.50 42.50 42.55 41.80 43.10 2,900,407 123,477,879 42.573 39.38 39.38 39.43 38.74 39.94 3,129,857 39.452 -0.82%
2020-11-27 0 42.85 42.85 42.90 42.30 43.30 2,637,086 112,750,768 42.756 39.71 39.71 39.75 39.20 40.13 2,845,705 39.621 -0.70%
2020-11-26 0 43.15 43.15 43.20 42.05 43.35 3,131,638 134,640,449 42.994 39.99 39.99 40.03 38.97 40.17 3,379,381 39.842 1.29%
2020-11-25 0 42.60 42.60 42.65 41.65 45.00 11,546,675 493,120,065 42.707 39.48 39.48 39.52 38.60 41.70 12,460,129 39.576 -4.48%
2020-11-24 0 44.60 44.60 44.65 44.20 46.00 5,622,397 251,905,435 44.804 41.33 41.33 41.38 40.96 42.63 6,067,183 41.519 -1.22%
2020-11-23 0 45.15 45.15 45.20 44.50 46.20 6,510,020 294,573,098 45.249 41.84 41.84 41.89 41.24 42.81 7,025,026 41.932 -0.11%
2020-11-20 0 45.20 45.15 45.20 44.00 45.65 8,855,834 396,643,844 44.789 41.89 41.84 41.89 40.77 42.30 9,556,416 41.506 2.73%
2020-11-19 0 44.00 44.00 44.05 42.35 45.40 10,277,637 454,650,238 44.237 40.77 40.77 40.82 39.25 42.07 11,090,698 40.994 0.11%
2020-11-18 0 43.95 43.95 44.00 43.05 46.40 16,361,994 731,485,256 44.706 40.73 40.73 40.77 39.89 43.00 17,656,386 41.429 -0.57%
2020-11-17 0 44.20 44.20 44.25 41.20 44.70 23,109,771 1,004,225,370 43.455 40.96 40.96 41.01 38.18 41.42 24,937,978 40.269 7.28%
2020-11-16 0 41.20 41.15 41.20 37.35 41.90 20,785,619 837,425,126 40.289 38.18 38.13 38.18 34.61 38.83 22,429,963 37.335 10.60%
2020-11-13 0 37.25 37.20 37.25 36.55 37.40 2,987,300 110,680,805 37.050 34.52 34.47 34.52 33.87 34.66 3,223,624 34.334 0.00%
2020-11-12 0 37.25 37.25 37.35 37.00 37.90 4,487,180 167,689,223 37.371 34.52 34.52 34.61 34.29 35.12 4,842,159 34.631 0.68%
2020-11-11 0 37.00 37.00 37.05 37.00 38.80 8,899,900 335,495,205 37.697 34.29 34.29 34.33 34.29 35.96 9,603,968 34.933 -5.97%
2020-11-10 0 39.35 39.25 39.35 38.65 40.15 8,746,424 344,887,149 39.432 36.47 36.37 36.47 35.82 37.21 9,438,351 36.541 1.03%
2020-11-09 0 38.95 38.95 39.00 37.85 40.50 24,530,100 964,669,747 39.326 36.09 36.09 36.14 35.08 37.53 26,470,669 36.443 3.18%
2020-11-06 0 37.75 37.70 37.75 37.00 38.00 4,433,289 166,459,814 37.548 34.98 34.94 34.98 34.29 35.21 4,784,005 34.795 -0.40%
2020-11-05 0 37.90 37.85 37.90 37.25 38.70 9,091,645 344,976,073 37.944 35.12 35.08 35.12 34.52 35.86 9,810,882 35.163 0.00%
2020-11-04 0 37.90 37.85 37.90 35.65 38.25 14,077,311 527,076,301 37.442 35.12 35.08 35.12 33.04 35.45 15,190,963 34.697 5.13%
2020-11-03 0 36.05 36.05 36.10 35.90 37.15 3,739,667 136,093,835 36.392 33.41 33.41 33.45 33.27 34.43 4,035,511 33.724 -1.23%
2020-11-02 0 36.50 36.50 36.55 35.80 37.15 7,136,527 261,145,254 36.593 33.82 33.82 33.87 33.18 34.43 7,701,095 33.910 2.82%
2020-10-30 0 35.50 35.50 35.80 35.20 36.45 6,537,885 234,572,984 35.879 32.90 32.90 33.18 32.62 33.78 7,055,095 33.249 0.00%
2020-10-29 0 35.50 35.50 35.55 35.05 35.85 4,690,741 166,162,119 35.423 32.90 32.90 32.94 32.48 33.22 5,061,824 32.827 0.00%
2020-10-28 0 35.50 35.50 35.55 34.80 36.65 8,688,556 308,991,129 35.563 32.90 32.90 32.94 32.25 33.96 9,375,905 32.956 -0.56%
2020-10-27 0 35.70 35.65 35.70 35.50 36.30 4,785,585 170,840,640 35.699 33.08 33.04 33.08 32.90 33.64 5,164,171 33.082 -0.56%
2020-10-23 0 35.90 35.90 35.95 35.60 36.65 3,435,953 123,837,396 36.042 33.27 33.27 33.31 32.99 33.96 3,707,770 33.399 -1.91%
2020-10-22 0 36.60 36.45 36.60 36.30 36.75 1,922,835 70,192,475 36.505 33.92 33.78 33.92 33.64 34.06 2,074,950 33.829 -0.81%
2020-10-21 0 36.90 36.85 36.90 36.10 37.00 5,213,046 191,113,764 36.661 34.19 34.15 34.19 33.45 34.29 5,625,448 33.973 2.50%
2020-10-20 0 36.00 35.95 36.00 35.35 36.50 7,445,300 268,360,755 36.044 33.36 33.31 33.36 32.76 33.82 8,034,295 33.402 -0.83%
2020-10-19 0 36.30 36.30 36.35 36.00 37.65 5,543,775 202,576,412 36.541 33.64 33.64 33.69 33.36 34.89 5,982,341 33.862 -1.89%
2020-10-16 0 37.00 37.00 37.10 36.50 37.75 4,944,300 184,046,645 37.224 34.29 34.29 34.38 33.82 34.98 5,335,442 34.495 1.65%
2020-10-15 0 36.40 36.40 36.50 36.30 37.70 5,572,194 206,016,750 36.972 33.73 33.73 33.82 33.64 34.94 6,013,009 34.262 -4.08%
2020-10-14 0 37.95 37.70 37.95 36.80 38.15 7,645,800 286,289,832 37.444 35.17 34.94 35.17 34.10 35.35 8,250,657 34.699 0.66%
2020-10-12 0 37.70 37.70 37.75 36.70 38.55 17,185,716 649,260,109 37.779 34.94 34.94 34.98 34.01 35.72 18,545,273 35.009 3.01%
2020-10-09 0 36.60 36.60 36.65 36.30 37.30 9,447,916 347,319,646 36.762 33.92 33.92 33.96 33.64 34.57 10,195,338 34.067 -0.81%
2020-10-08 0 36.90 36.85 36.90 35.95 36.95 5,783,107 210,300,232 36.365 34.19 34.15 34.19 33.31 34.24 6,240,607 33.699 0.27%
2020-10-07 0 36.80 36.80 36.85 36.60 37.45 4,033,400 149,069,046 36.959 34.10 34.10 34.15 33.92 34.70 4,352,481 34.249 -2.00%
2020-10-06 0 37.55 37.50 37.55 35.80 37.55 9,583,598 353,248,333 36.860 34.80 34.75 34.80 33.18 34.80 10,341,754 34.157 5.48%
2020-10-05 0 35.60 35.60 35.70 35.00 36.40 6,693,178 239,160,761 35.732 32.99 32.99 33.08 32.43 33.73 7,222,673 33.112 1.71%
2020-09-30 0 35.00 34.85 35.00 34.50 35.35 9,323,517 324,356,921 34.789 32.43 32.30 32.43 31.97 32.76 10,061,098 32.239 0.00%
2020-09-29 0 35.00 35.00 35.10 34.55 36.20 9,606,440 337,764,694 35.160 32.43 32.43 32.53 32.02 33.55 10,366,403 32.583 -1.82%
2020-09-28 0 35.65 35.65 35.70 34.20 36.15 12,048,156 426,101,259 35.367 33.04 33.04 33.08 31.69 33.50 13,001,282 32.774 1.42%
2020-09-25 0 35.15 35.10 35.15 34.55 38.80 28,032,772 1,014,092,459 36.175 32.57 32.53 32.57 32.02 35.96 30,250,436 33.523 -7.50%
2020-09-24 0 38.00 37.95 38.00 37.25 39.45 30,627,060 1,173,391,301 38.312 35.21 35.17 35.21 34.52 36.56 33,049,957 35.504 -3.31%
2020-09-23 0 39.30 39.25 39.30 37.00 39.70 42,125,310 1,631,333,726 38.726 36.42 36.37 36.42 34.29 36.79 45,457,831 35.887 7.08%
2020-09-22 0 36.70 36.70 36.75 35.40 38.05 50,526,800 1,870,861,230 37.027 34.01 34.01 34.06 32.80 35.26 54,523,960 34.313 1.94%
2020-09-21 0 36.00 36.00 36.05 35.10 36.65 13,628,024 490,206,759 35.971 33.36 33.36 33.41 32.53 33.96 14,706,133 33.333 0.70%
2020-09-18 0 35.75 35.75 35.80 34.25 36.20 13,525,600 481,367,775 35.589 33.13 33.13 33.18 31.74 33.55 14,595,606 32.980 2.58%
2020-09-17 0 34.85 34.85 34.90 34.20 35.60 7,253,243 253,901,296 35.005 32.30 32.30 32.34 31.69 32.99 7,827,045 32.439 1.46%
2020-09-16 0 34.35 34.35 34.40 34.10 35.55 11,973,937 414,673,985 34.631 31.83 31.83 31.88 31.60 32.94 12,921,192 32.093 -2.69%
2020-09-15 0 35.30 35.30 35.40 35.05 36.30 8,643,560 307,086,946 35.528 32.71 32.71 32.80 32.48 33.64 9,327,349 32.923 -2.35%
2020-09-14 0 36.15 36.10 36.15 35.30 36.40 12,279,423 441,689,324 35.970 33.50 33.45 33.50 32.71 33.73 13,250,844 33.333 3.29%
2020-09-11 0 35.00 35.00 35.05 34.80 36.60 18,470,887 652,831,948 35.344 32.43 32.43 32.48 32.25 33.92 19,932,113 32.753 -2.51%
2020-09-10 0 35.90 35.90 35.95 34.10 36.80 52,844,199 1,888,909,389 35.745 33.27 33.27 33.31 31.60 34.10 57,024,688 33.124 8.13%
2020-09-09 0 33.20 33.15 33.20 31.00 34.80 46,124,449 1,544,708,060 33.490 30.77 30.72 30.77 28.73 32.25 49,773,340 31.035 0.30%
2020-09-08 0 33.10 33.05 33.10 31.30 39.85 224,974,561 8,140,713,160 36.185 30.67 30.63 30.67 29.01 36.93 242,772,231 33.532

Webb-site Database - Powered By Linux Group

Back to top