Jinke Smart Services Group Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 09666  2020-11-17    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 8.690 8.690 8.700 8.680 8.700 223,200 1,939,491 8.6895 8.690 8.690 8.700 8.680 8.700 223,200 8.6895 0.00%
2026-02-03 0 8.690 8.690 8.700 8.650 8.690 34,100 296,313 8.6895 8.690 8.690 8.700 8.650 8.690 34,100 8.6895 0.00%
2026-02-02 0 8.690 8.690 8.700 8.680 8.700 255,300 2,217,856 8.6873 8.690 8.690 8.700 8.680 8.700 255,300 8.6873 0.00%
2026-01-30 0 8.690 8.690 8.700 8.660 8.690 174,000 1,511,729 8.6881 8.690 8.690 8.700 8.660 8.690 174,000 8.6881 -0.11%
2026-01-29 0 8.700 8.690 8.700 8.680 8.700 737,500 6,408,631 8.6897 8.700 8.690 8.700 8.680 8.700 737,500 8.6897 0.00%
2026-01-28 0 8.700 8.690 8.700 8.690 8.700 33,200 288,509 8.6900 8.700 8.690 8.700 8.690 8.700 33,200 8.6900 0.12%
2026-01-27 0 8.690 8.690 8.710 8.660 8.720 579,100 5,032,289 8.6898 8.690 8.690 8.710 8.660 8.720 579,100 8.6898 0.00%
2026-01-26 0 8.690 8.690 8.700 8.640 8.700 320,300 2,782,737 8.6879 8.690 8.690 8.700 8.640 8.700 320,300 8.6879 0.12%
2026-01-23 0 8.680 8.660 8.680 8.660 8.690 39,300 341,072 8.6787 8.680 8.660 8.680 8.660 8.690 39,300 8.6787 -0.12%
2026-01-22 0 8.690 8.670 8.690 8.670 8.690 594,296 5,160,567 8.6835 8.690 8.670 8.690 8.670 8.690 594,296 8.6835 0.23%
2026-01-21 0 8.670 8.660 8.670 8.660 8.680 298,400 2,586,873 8.6691 8.670 8.660 8.670 8.660 8.680 298,400 8.6691 0.12%
2026-01-20 0 8.660 8.660 8.670 8.660 8.660 631,300 5,467,058 8.6600 8.660 8.660 8.670 8.660 8.660 631,300 8.6600 -0.12%
2026-01-19 0 8.670 8.660 8.670 8.650 8.670 2,004,600 17,353,491 8.6568 8.670 8.660 8.670 8.650 8.670 2,004,600 8.6568 0.58%
2026-01-16 0 8.620 8.620 8.660 8.560 8.650 362,800 3,136,906 8.6464 8.620 8.620 8.660 8.560 8.650 362,800 8.6464 -0.23%
2026-01-15 0 8.640 8.640 8.650 8.630 8.640 404,400 3,491,519 8.6338 8.640 8.640 8.650 8.630 8.640 404,400 8.6338 0.12%
2026-01-14 0 8.630 8.610 8.630 8.480 8.640 410,600 3,543,510 8.6301 8.630 8.610 8.630 8.480 8.640 410,600 8.6301 0.00%
2026-01-13 0 8.630 8.630 8.640 8.610 8.640 146,600 1,264,414 8.6249 8.630 8.630 8.640 8.610 8.640 146,600 8.6249 0.00%
2026-01-09 0 8.630 8.630 8.640 8.600 8.630 1,590,600 13,695,624 8.6104 8.630 8.630 8.640 8.600 8.630 1,590,600 8.6104 0.35%
2026-01-08 0 8.600 8.600 8.610 8.540 8.650 3,842,600 33,041,341 8.5987 8.600 8.600 8.610 8.540 8.650 3,842,600 8.5987 2.75%
2026-01-07 0 8.370 8.370 8.420 8.150 8.420 794,600 6,597,173 8.3025 8.370 8.370 8.420 8.150 8.420 794,600 8.3025 1.09%
2026-01-06 0 8.280 8.280 8.350 7.930 8.350 637,300 5,212,279 8.1787 8.280 8.280 8.350 7.930 8.350 637,300 8.1787 3.11%
2026-01-05 0 8.030 8.000 8.030 7.860 8.050 852,600 6,781,455 7.9539 8.030 8.000 8.030 7.860 8.050 852,600 7.9539 -0.74%
2025-12-31 0 8.090 8.090 8.150 7.950 8.080 113,100 907,520 8.0240 8.090 8.090 8.150 7.950 8.080 113,100 8.0240 2.02%
2025-12-30 0 7.930 7.930 7.960 7.850 8.070 280,249 2,226,249 7.9438 7.930 7.930 7.960 7.850 8.070 280,249 7.9438 -1.61%
2025-12-29 0 8.060 8.050 8.060 7.250 8.070 843,200 6,682,100 7.9247 8.060 8.050 8.060 7.250 8.070 843,200 7.9247 11.17%
2025-12-24 0 7.250 7.250 7.290 7.120 7.670 570,100 4,151,465 7.2820 7.250 7.250 7.290 7.120 7.670 570,100 7.2820 -5.23%
2025-12-23 0 7.650 7.620 7.770 7.570 7.840 271,700 2,100,297 7.7302 7.650 7.620 7.770 7.570 7.840 271,700 7.7302 -2.05%
2025-12-22 0 7.810 7.810 7.840 7.800 7.850 39,700 310,887 7.8309 7.810 7.810 7.840 7.800 7.850 39,700 7.8309 0.13%
2025-12-19 0 7.800 7.800 7.860 7.800 7.940 978,600 7,642,023 7.8091 7.800 7.800 7.860 7.800 7.940 978,600 7.8091 -1.27%
2025-12-18 0 7.900 7.900 7.940 7.900 7.940 24,378 192,950 7.9149 7.900 7.900 7.940 7.900 7.940 24,378 7.9149 -0.38%
2025-12-17 0 7.930 7.870 7.930 7.850 7.930 106,300 836,175 7.8662 7.930 7.870 7.930 7.850 7.930 106,300 7.8662 0.25%
2025-12-16 0 7.910 7.850 7.910 7.850 7.910 43,700 343,520 7.8609 7.910 7.850 7.910 7.850 7.910 43,700 7.8609 0.89%
2025-12-15 0 7.840 7.840 7.900 7.810 7.900 22,100 173,417 7.8469 7.840 7.840 7.900 7.810 7.900 22,100 7.8469 0.00%
2025-12-12 0 7.840 7.840 7.890 7.830 7.910 54,700 428,609 7.8356 7.840 7.840 7.890 7.830 7.910 54,700 7.8356 0.00%
2025-12-11 0 7.840 7.820 7.840 7.810 7.870 516,800 4,042,684 7.8225 7.840 7.820 7.840 7.810 7.870 516,800 7.8225 -0.38%
2025-12-10 0 7.870 7.870 7.890 7.800 7.880 53,100 415,982 7.8339 7.870 7.870 7.890 7.800 7.880 53,100 7.8339 0.00%
2025-12-09 0 7.870 7.840 7.870 7.800 7.920 423,300 3,340,938 7.8926 7.870 7.840 7.870 7.800 7.920 423,300 7.8926 -0.51%
2025-12-08 0 7.910 7.910 7.970 7.890 7.970 119,000 944,539 7.9373 7.910 7.910 7.970 7.890 7.970 119,000 7.9373 -0.38%
2025-12-05 0 7.940 7.930 7.940 7.880 7.950 125,800 997,957 7.9329 7.940 7.930 7.940 7.880 7.950 125,800 7.9329 0.76%
2025-12-04 0 7.880 7.870 7.880 7.850 7.890 171,800 1,353,159 7.8764 7.880 7.870 7.880 7.850 7.890 171,800 7.8764 0.90%
2025-12-03 0 7.810 7.800 7.810 7.750 7.850 29,200 227,959 7.8068 7.810 7.800 7.810 7.750 7.850 29,200 7.8068 0.13%
2025-12-02 0 7.800 7.750 7.800 7.710 7.820 136,900 1,059,734 7.7409 7.800 7.750 7.800 7.710 7.820 136,900 7.7409 0.65%
2025-12-01 0 7.750 7.750 7.830 7.700 7.840 105,900 821,219 7.7547 7.750 7.750 7.830 7.700 7.840 105,900 7.7547 -0.51%
2025-11-28 0 7.790 7.740 7.790 7.700 7.790 63,200 490,031 7.7537 7.790 7.740 7.790 7.700 7.790 63,200 7.7537 -0.64%
2025-11-27 0 7.840 7.800 7.840 7.730 7.860 187,100 1,463,956 7.8245 7.840 7.800 7.840 7.730 7.860 187,100 7.8245 1.16%
2025-11-26 0 7.750 7.750 7.760 7.700 7.880 358,000 2,773,171 7.7463 7.750 7.750 7.760 7.700 7.880 358,000 7.7463 -1.65%
2025-11-25 0 7.880 7.750 7.880 7.740 7.950 691,300 5,438,558 7.8671 7.880 7.750 7.880 7.740 7.950 691,300 7.8671 -0.25%
2025-11-24 0 7.900 7.900 7.930 7.870 7.980 166,200 1,314,214 7.9074 7.900 7.900 7.930 7.870 7.980 166,200 7.9074 0.51%
2025-11-21 0 7.860 7.860 7.880 7.610 8.000 326,378 2,556,029 7.8315 7.860 7.860 7.880 7.610 8.000 326,378 7.8315 -1.75%
2025-11-20 0 8.000 7.990 8.000 7.950 8.020 597,400 4,778,439 7.9987 8.000 7.990 8.000 7.950 8.020 597,400 7.9987 -0.12%
2025-11-19 0 8.010 8.000 8.010 7.890 8.030 475,899 3,806,416 7.9984 8.010 8.000 8.010 7.890 8.030 475,899 7.9984 -0.50%
2025-11-18 0 8.050 8.000 8.050 7.760 8.090 5,038,200 40,269,700 7.9929 8.050 8.000 8.050 7.760 8.090 5,038,200 7.9929 17.18%
2025-11-17 1 - - - - - 0 0 - 6.870 - - - - 0 - 0.00%
2025-11-14 1 - - - - - 0 0 - 6.870 - - - - 0 - 0.00%
2025-11-13 1 - - - - - 0 0 - 6.870 - - - - 0 - 0.00%
2025-11-12 1 - - - - - 0 0 - 6.870 - - - - 0 - 0.00%
2025-11-11 1 - - - - - 0 0 - 6.870 - - - - 0 - 0.00%
2025-11-10 1 - - - - - 0 0 - 6.870 - - - - 0 - 0.00%
2025-11-07 1 - - - - - 0 0 - 6.870 - - - - 0 - 0.00%
2025-11-06 1 - - - - - 0 0 - 6.870 - - - - 0 - 0.00%
2025-11-05 1 - - - - - 0 0 - 6.870 - - - - 0 - 0.00%
2025-11-04 1 - - - - - 0 0 - 6.870 - - - - 0 - 0.00%
2025-11-03 1 - - - - - 0 0 - 6.870 - - - - 0 - 0.00%
2025-10-31 1 - - - - - 0 0 - 6.870 - - - - 0 - 0.00%
2025-10-30 1 - - - - - 0 0 - 6.870 - - - - 0 - 0.00%
2025-10-28 1 - - - - - 0 0 - 6.870 - - - - 0 - 0.00%
2025-10-27 1 - - - - - 0 0 - 6.870 - - - - 0 - 0.00%
2025-10-24 1 - - - - - 0 0 - 6.870 - - - - 0 - 0.00%
2025-10-23 1 - - - - - 0 0 - 6.870 - - - - 0 - 0.00%
2025-10-22 0 6.870 6.870 6.880 6.720 6.960 559,400 3,824,595 6.8370 6.870 6.870 6.880 6.720 6.960 559,400 6.8370 1.93%
2025-10-21 0 6.740 6.740 6.750 6.700 6.780 570,000 3,831,230 6.7215 6.740 6.740 6.750 6.700 6.780 570,000 6.7215 0.45%
2025-10-20 0 6.710 6.690 6.710 6.670 6.720 400,600 2,679,239 6.6881 6.710 6.690 6.710 6.670 6.720 400,600 6.6881 0.75%
2025-10-17 0 6.660 6.580 6.660 6.570 6.670 184,100 1,217,855 6.6152 6.660 6.580 6.660 6.570 6.670 184,100 6.6152 0.91%
2025-10-16 0 6.600 6.600 6.660 6.600 6.670 17,200 114,216 6.6405 6.600 6.600 6.660 6.600 6.670 17,200 6.6405 -0.45%
2025-10-15 0 6.630 6.630 6.670 6.600 6.680 204,600 1,359,418 6.6443 6.630 6.630 6.670 6.600 6.680 204,600 6.6443 0.30%
2025-10-14 0 6.610 6.610 6.640 6.610 6.680 745,200 4,952,807 6.6463 6.610 6.610 6.640 6.610 6.680 745,200 6.6463 -0.90%
2025-10-13 0 6.670 6.660 6.670 6.630 6.680 321,000 2,132,086 6.6420 6.670 6.660 6.670 6.630 6.680 321,000 6.6420 -0.45%
2025-10-10 0 6.700 6.680 6.700 6.650 6.700 750,000 5,006,024 6.6747 6.700 6.680 6.700 6.650 6.700 750,000 6.6747 0.60%
2025-10-09 0 6.660 6.660 6.670 6.650 6.690 844,600 5,640,609 6.6784 6.660 6.660 6.670 6.650 6.690 844,600 6.6784 -0.60%
2025-10-08 0 6.700 6.690 6.700 6.640 6.700 193,100 1,289,805 6.6795 6.700 6.690 6.700 6.640 6.700 193,100 6.6795 0.75%
2025-10-06 0 6.650 6.640 6.650 6.650 6.700 277,100 1,849,925 6.6760 6.650 6.640 6.650 6.650 6.700 277,100 6.6760 -0.60%
2025-10-03 0 6.690 6.680 6.690 6.680 6.690 207,200 1,384,262 6.6808 6.690 6.680 6.690 6.680 6.690 207,200 6.6808 0.15%
2025-10-02 0 6.680 6.670 6.680 6.620 6.690 668,500 4,450,938 6.6581 6.680 6.670 6.680 6.620 6.690 668,500 6.6581 0.75%
2025-09-30 0 6.630 6.620 6.630 6.620 6.670 936,400 6,209,617 6.6314 6.630 6.620 6.630 6.620 6.670 936,400 6.6314 -0.45%
2025-09-29 0 6.660 6.640 6.660 6.630 6.670 126,500 839,388 6.6355 6.660 6.640 6.660 6.630 6.670 126,500 6.6355 0.00%
2025-09-26 0 6.660 6.640 6.660 6.630 6.670 381,800 2,543,488 6.6618 6.660 6.640 6.660 6.630 6.670 381,800 6.6618 0.00%
2025-09-25 0 6.660 6.650 6.660 6.630 6.670 181,600 1,206,399 6.6432 6.660 6.650 6.660 6.630 6.670 181,600 6.6432 -0.30%
2025-09-24 0 6.680 6.640 6.680 6.630 6.690 932,700 6,220,373 6.6692 6.680 6.640 6.680 6.630 6.690 932,700 6.6692 0.30%
2025-09-23 0 6.660 6.640 6.660 6.630 6.670 224,000 1,489,774 6.6508 6.660 6.640 6.660 6.630 6.670 224,000 6.6508 -0.30%
2025-09-22 0 6.680 6.660 6.680 6.630 6.690 927,900 6,163,788 6.6427 6.680 6.660 6.680 6.630 6.690 927,900 6.6427 1.06%
2025-09-19 0 6.610 6.610 6.670 6.610 6.700 1,166,200 7,757,727 6.6521 6.610 6.610 6.670 6.610 6.700 1,166,200 6.6521 1.07%
2025-09-18 0 6.540 6.540 6.570 6.510 6.580 150,900 987,605 6.5448 6.540 6.540 6.570 6.510 6.580 150,900 6.5448 -0.46%
2025-09-17 0 6.570 6.540 6.570 6.540 6.600 435,200 2,861,697 6.5756 6.570 6.540 6.570 6.540 6.600 435,200 6.5756 0.15%
2025-09-16 0 6.560 6.560 6.600 6.560 6.600 43,500 285,977 6.5742 6.560 6.560 6.600 6.560 6.600 43,500 6.5742 0.00%
2025-09-15 0 6.560 6.560 6.600 6.520 6.620 448,000 2,940,562 6.5638 6.560 6.560 6.600 6.520 6.620 448,000 6.5638 -1.06%
2025-09-12 0 6.630 6.630 6.640 6.520 6.640 478,800 3,166,922 6.6143 6.630 6.630 6.640 6.520 6.640 478,800 6.6143 1.22%
2025-09-11 0 6.550 6.550 6.570 6.520 6.580 278,100 1,819,627 6.5431 6.550 6.550 6.570 6.520 6.580 278,100 6.5431 0.00%
2025-09-10 0 6.550 6.550 6.560 6.520 6.600 601,300 3,930,237 6.5362 6.550 6.550 6.560 6.520 6.600 601,300 6.5362 0.00%
2025-09-09 0 6.550 6.580 6.600 6.500 6.600 136,200 892,485 6.5528 6.550 6.580 6.600 6.500 6.600 136,200 6.5528 -0.46%
2025-09-08 0 6.580 6.530 6.580 6.400 6.630 1,021,100 6,719,277 6.5804 6.580 6.530 6.580 6.400 6.630 1,021,100 6.5804 0.61%
2025-09-05 0 6.540 6.540 6.590 6.520 6.590 540,500 3,543,375 6.5557 6.540 6.540 6.590 6.520 6.590 540,500 6.5557 0.15%
2025-09-04 0 6.530 6.500 6.530 6.480 6.560 658,900 4,283,546 6.5011 6.530 6.500 6.530 6.480 6.560 658,900 6.5011 0.31%
2025-09-03 0 6.510 6.510 6.550 6.500 6.570 352,400 2,304,425 6.5392 6.510 6.510 6.550 6.500 6.570 352,400 6.5392 -0.15%
2025-09-02 0 6.520 6.510 6.520 6.430 6.530 480,400 3,111,930 6.4778 6.520 6.510 6.520 6.430 6.530 480,400 6.4778 0.93%
2025-09-01 0 6.460 6.440 6.460 6.360 6.470 370,800 2,384,481 6.4306 6.460 6.440 6.460 6.360 6.470 370,800 6.4306 0.62%
2025-08-29 0 6.420 6.420 6.440 6.410 6.500 660,400 4,246,374 6.4300 6.420 6.420 6.440 6.410 6.500 660,400 6.4300 -0.47%
2025-08-28 0 6.450 6.430 6.450 6.370 6.460 2,313,400 14,819,495 6.4059 6.450 6.430 6.450 6.370 6.460 2,313,400 6.4059 1.10%
2025-08-27 0 6.380 6.380 6.400 6.350 6.620 4,469,200 28,947,043 6.4770 6.380 6.380 6.400 6.350 6.620 4,469,200 6.4770 -2.89%
2025-08-26 0 6.570 6.560 6.570 6.560 6.680 2,732,200 18,024,402 6.5970 6.570 6.560 6.570 6.560 6.680 2,732,200 6.5970 -1.65%
2025-08-25 0 6.680 6.680 6.700 6.570 6.690 1,639,300 10,911,587 6.6562 6.680 6.680 6.700 6.570 6.690 1,639,300 6.6562 0.60%
2025-08-22 0 6.640 6.640 6.650 6.610 6.680 661,200 4,396,184 6.6488 6.640 6.640 6.650 6.610 6.680 661,200 6.6488 0.61%
2025-08-21 0 6.600 6.600 6.630 6.590 6.680 669,100 4,434,050 6.6269 6.600 6.600 6.630 6.590 6.680 669,100 6.6269 -0.60%
2025-08-20 0 6.640 6.640 6.670 6.620 6.700 828,600 5,505,815 6.6447 6.640 6.640 6.670 6.620 6.700 828,600 6.6447 -0.90%
2025-08-19 0 6.700 6.700 6.720 6.690 6.760 1,384,900 9,304,795 6.7187 6.700 6.700 6.720 6.690 6.760 1,384,900 6.7187 0.30%
2025-08-18 0 6.680 6.680 6.700 6.630 6.760 1,528,900 10,249,213 6.7037 6.680 6.680 6.700 6.630 6.760 1,528,900 6.7037 0.45%
2025-08-15 0 6.650 6.650 6.660 6.590 6.710 1,907,500 12,653,028 6.6333 6.650 6.650 6.660 6.590 6.710 1,907,500 6.6333 -0.15%
2025-08-14 0 6.660 6.660 6.670 6.640 6.730 2,154,800 14,380,659 6.6738 6.660 6.660 6.670 6.640 6.730 2,154,800 6.6738 0.30%
2025-08-13 0 6.640 6.640 6.660 6.560 6.740 2,907,300 19,312,057 6.6426 6.640 6.640 6.660 6.560 6.740 2,907,300 6.6426 -0.30%
2025-08-12 0 6.660 6.660 6.680 6.500 7.700 23,981,100 170,207,569 7.0976 6.660 6.660 6.680 6.500 7.700 23,981,100 7.0976 2.46%
2025-08-11 0 6.500 6.490 6.520 6.440 6.640 1,956,000 12,750,940 6.5189 6.500 6.490 6.520 6.440 6.640 1,956,000 6.5189 -2.40%
2025-08-08 0 6.660 6.640 6.660 6.630 6.720 322,661 2,147,401 6.6553 6.660 6.640 6.660 6.630 6.720 322,661 6.6553 -0.30%
2025-08-07 0 6.680 6.680 6.690 6.670 6.720 735,200 4,915,812 6.6864 6.680 6.680 6.690 6.670 6.720 735,200 6.6864 -0.30%
2025-08-06 0 6.700 6.700 6.710 6.690 6.750 347,900 2,331,040 6.7003 6.700 6.700 6.710 6.690 6.750 347,900 6.7003 -0.45%
2025-08-05 0 6.730 6.730 6.740 6.680 6.750 388,200 2,606,665 6.7147 6.730 6.730 6.740 6.680 6.750 388,200 6.7147 -0.44%
2025-08-04 0 6.760 6.750 6.760 6.710 6.800 338,000 2,277,836 6.7392 6.760 6.750 6.760 6.710 6.800 338,000 6.7392 0.45%
2025-08-01 0 6.730 6.730 6.760 6.720 6.870 625,600 4,221,227 6.7475 6.730 6.730 6.760 6.720 6.870 625,600 6.7475 -0.44%
2025-07-31 0 6.760 6.760 6.780 6.750 6.850 1,526,800 10,329,499 6.7655 6.760 6.760 6.780 6.750 6.850 1,526,800 6.7655 -0.88%
2025-07-30 0 6.820 6.820 6.840 6.800 6.870 541,000 3,695,056 6.8300 6.820 6.820 6.840 6.800 6.870 541,000 6.8300 -0.29%
2025-07-29 0 6.840 6.840 6.860 6.810 6.950 465,000 3,188,368 6.8567 6.840 6.840 6.860 6.810 6.950 465,000 6.8567 -1.16%
2025-07-28 0 6.920 6.910 6.920 6.890 6.950 361,800 2,506,328 6.9274 6.920 6.910 6.920 6.890 6.950 361,800 6.9274 -0.57%
2025-07-25 0 6.960 6.960 6.970 6.920 7.090 939,400 6,580,072 7.0045 6.960 6.960 6.970 6.920 7.090 939,400 7.0045 -0.14%
2025-07-24 0 6.970 6.970 6.990 6.860 7.060 1,541,000 10,720,847 6.9571 6.970 6.970 6.990 6.860 7.060 1,541,000 6.9571 1.31%
2025-07-23 0 6.880 6.860 6.880 6.850 6.990 784,500 5,423,453 6.9133 6.880 6.860 6.880 6.850 6.990 784,500 6.9133 0.00%
2025-07-22 0 6.880 6.880 6.900 6.810 6.910 850,600 5,847,070 6.8741 6.880 6.880 6.900 6.810 6.910 850,600 6.8741 0.88%
2025-07-21 0 6.820 6.820 6.840 6.820 6.940 516,000 3,535,367 6.8515 6.820 6.820 6.840 6.820 6.940 516,000 6.8515 -0.44%
2025-07-18 0 6.850 6.850 6.860 6.820 6.940 1,286,000 8,817,415 6.8565 6.850 6.850 6.860 6.820 6.940 1,286,000 6.8565 -0.72%
2025-07-17 0 6.900 6.900 6.910 6.880 6.940 779,000 5,378,467 6.9043 6.900 6.900 6.910 6.880 6.940 779,000 6.9043 0.00%
2025-07-16 0 6.900 6.900 6.920 6.840 6.950 721,300 4,984,054 6.9098 6.900 6.900 6.920 6.840 6.950 721,300 6.9098 -0.29%
2025-07-15 0 6.920 6.920 6.970 6.910 7.040 714,300 4,975,504 6.9656 6.920 6.920 6.970 6.910 7.040 714,300 6.9656 -1.70%
2025-07-14 0 7.040 7.040 7.050 7.010 7.110 425,800 2,998,736 7.0426 7.040 7.040 7.050 7.010 7.110 425,800 7.0426 -0.85%
2025-07-11 0 7.100 7.080 7.100 7.080 7.220 1,098,200 7,818,927 7.1198 7.100 7.080 7.100 7.080 7.220 1,098,200 7.1198 0.14%
2025-07-10 0 7.090 7.090 7.100 7.040 7.340 1,087,400 7,772,297 7.1476 7.090 7.090 7.100 7.040 7.340 1,087,400 7.1476 0.00%
2025-07-09 0 7.090 7.070 7.090 7.030 7.250 646,100 4,612,231 7.1386 7.090 7.070 7.090 7.030 7.250 646,100 7.1386 -0.28%
2025-07-08 0 7.110 7.110 7.130 6.940 7.160 1,340,300 9,469,063 7.0649 7.110 7.110 7.130 6.940 7.160 1,340,300 7.0649 2.45%
2025-07-07 0 6.940 6.930 6.960 6.840 6.980 479,800 3,324,934 6.9298 6.940 6.930 6.960 6.840 6.980 479,800 6.9298 1.17%
2025-07-04 0 6.860 6.830 6.860 6.760 6.900 287,100 1,954,797 6.8088 6.860 6.830 6.860 6.760 6.900 287,100 6.8088 0.29%
2025-07-03 0 6.840 6.840 6.890 6.800 7.040 777,700 5,391,565 6.9327 6.840 6.840 6.890 6.800 7.040 777,700 6.9327 -1.58%
2025-07-02 0 6.950 6.950 6.960 6.910 7.000 763,900 5,317,886 6.9615 6.950 6.950 6.960 6.910 7.000 763,900 6.9615 0.29%
2025-06-30 0 6.930 6.930 6.940 6.870 7.000 883,500 6,130,409 6.9388 6.930 6.930 6.940 6.870 7.000 883,500 6.9388 0.87%
2025-06-27 0 6.870 6.850 6.870 6.780 6.930 504,200 3,457,409 6.8572 6.870 6.850 6.870 6.780 6.930 504,200 6.8572 0.88%
2025-06-26 0 6.810 6.800 6.810 6.770 6.900 358,000 2,444,877 6.8293 6.810 6.800 6.810 6.770 6.900 358,000 6.8293 -1.30%
2025-06-25 0 6.900 6.900 6.910 6.890 7.030 1,062,400 7,380,153 6.9467 6.900 6.900 6.910 6.890 7.030 1,062,400 6.9467 0.15%
2025-06-24 0 6.890 6.880 6.890 6.760 7.030 678,800 4,664,833 6.8722 6.890 6.880 6.890 6.760 7.030 678,800 6.8722 2.53%
2025-06-23 0 6.720 6.720 6.730 6.720 6.780 144,300 973,210 6.7444 6.720 6.720 6.730 6.720 6.780 144,300 6.7444 0.15%
2025-06-20 0 6.710 6.710 6.730 6.710 6.850 796,100 5,355,849 6.7276 6.710 6.710 6.730 6.710 6.850 796,100 6.7276 -0.30%
2025-06-19 0 6.730 6.730 6.750 6.700 6.790 273,700 1,840,094 6.7230 6.730 6.730 6.750 6.700 6.790 273,700 6.7230 0.30%
2025-06-18 0 6.710 6.710 6.730 6.710 6.800 1,106,100 7,453,486 6.7385 6.710 6.710 6.730 6.710 6.800 1,106,100 6.7385 -1.03%
2025-06-17 0 6.780 6.780 6.790 6.770 6.870 493,600 3,362,785 6.8128 6.780 6.780 6.790 6.770 6.870 493,600 6.8128 -1.02%
2025-06-16 0 6.850 6.850 6.870 6.780 6.980 652,500 4,488,378 6.8787 6.850 6.850 6.870 6.780 6.980 652,500 6.8787 0.88%
2025-06-13 0 6.790 6.780 6.790 6.770 7.180 315,900 2,160,972 6.8407 6.790 6.780 6.790 6.770 7.180 315,900 6.8407 -2.44%
2025-06-12 0 6.960 6.950 6.960 6.960 7.230 345,600 2,441,862 7.0656 6.960 6.950 6.960 6.960 7.230 345,600 7.0656 -1.14%
2025-06-11 0 7.040 7.030 7.040 6.920 7.070 410,400 2,885,726 7.0315 7.040 7.030 7.040 6.920 7.070 410,400 7.0315 0.57%
2025-06-10 0 7.000 6.980 7.000 6.830 7.030 445,900 3,104,739 6.9629 7.000 6.980 7.000 6.830 7.030 445,900 6.9629 1.89%
2025-06-09 0 6.870 6.860 6.870 6.720 6.880 233,300 1,593,537 6.8304 6.870 6.860 6.870 6.720 6.880 233,300 6.8304 1.33%
2025-06-06 0 6.780 6.750 6.780 6.740 6.880 491,900 3,340,165 6.7903 6.780 6.750 6.780 6.740 6.880 491,900 6.7903 0.74%
2025-06-05 0 6.730 6.730 6.750 6.720 6.770 184,000 1,241,135 6.7453 6.730 6.730 6.750 6.720 6.770 184,000 6.7453 0.15%
2025-06-04 0 6.720 6.720 6.740 6.700 6.800 316,100 2,131,069 6.7418 6.720 6.720 6.740 6.700 6.800 316,100 6.7418 -1.03%
2025-06-03 0 6.790 6.760 6.790 6.730 6.850 455,500 3,095,610 6.7961 6.790 6.760 6.790 6.730 6.850 455,500 6.7961 0.89%
2025-06-02 0 6.730 6.730 6.780 6.690 6.950 404,760 2,729,080 6.7425 6.730 6.730 6.780 6.690 6.950 404,760 6.7425 0.30%
2025-05-30 0 6.710 6.710 6.730 6.710 6.920 4,189,760 28,189,410 6.7282 6.710 6.710 6.730 6.710 6.920 4,189,760 6.7282 -1.90%
2025-05-29 0 6.840 6.820 6.840 6.830 6.920 394,200 2,709,280 6.8729 6.840 6.820 6.840 6.830 6.920 394,200 6.8729 -1.01%
2025-05-28 0 6.910 6.880 6.910 6.850 6.920 283,800 1,948,455 6.8656 6.910 6.880 6.910 6.850 6.920 283,800 6.8656 0.14%
2025-05-27 0 6.900 6.890 6.900 6.850 6.920 220,100 1,514,036 6.8789 6.900 6.890 6.900 6.850 6.920 220,100 6.8789 0.44%
2025-05-26 0 6.870 6.870 6.890 6.850 6.930 350,400 2,407,672 6.8712 6.870 6.870 6.890 6.850 6.930 350,400 6.8712 -0.15%
2025-05-23 0 6.880 6.870 6.880 6.850 6.950 306,400 2,109,351 6.8843 6.880 6.870 6.880 6.850 6.950 306,400 6.8843 -0.72%
2025-05-22 0 6.930 6.910 6.930 6.850 7.050 641,400 4,459,550 6.9528 6.930 6.910 6.930 6.850 7.050 641,400 6.9528 -1.14%
2025-05-21 0 7.010 7.010 7.040 6.960 7.100 405,100 2,847,311 7.0287 7.010 7.010 7.040 6.960 7.100 405,100 7.0287 -0.28%
2025-05-20 0 7.030 6.980 7.030 6.970 7.120 386,200 2,715,252 7.0307 7.030 6.980 7.030 6.970 7.120 386,200 7.0307 0.00%
2025-05-19 0 7.030 7.000 7.030 7.010 7.180 408,463 2,887,638 7.0695 7.030 7.000 7.030 7.010 7.180 408,463 7.0695 -0.57%
2025-05-16 0 7.070 7.000 7.070 6.960 7.110 645,100 4,524,016 7.0129 7.070 7.000 7.070 6.960 7.110 645,100 7.0129 0.00%
2025-05-15 0 7.070 7.070 7.100 7.050 7.150 445,400 3,156,254 7.0863 7.070 7.070 7.100 7.050 7.150 445,400 7.0863 -0.84%
2025-05-14 0 7.130 7.120 7.130 7.060 7.260 466,300 3,315,970 7.1112 7.130 7.120 7.130 7.060 7.260 466,300 7.1112 -0.83%
2025-05-13 0 7.190 7.180 7.190 7.160 7.310 392,700 2,830,762 7.2085 7.190 7.180 7.190 7.160 7.310 392,700 7.2085 -0.14%
2025-05-12 0 7.200 7.190 7.200 7.110 7.240 598,600 4,306,790 7.1948 7.200 7.190 7.200 7.110 7.240 598,600 7.1948 2.27%
2025-05-09 0 7.040 7.020 7.040 6.960 7.080 417,300 2,924,233 7.0075 7.040 7.020 7.040 6.960 7.080 417,300 7.0075 0.57%
2025-05-08 0 7.000 7.000 7.070 7.000 7.200 1,087,900 7,740,844 7.1154 7.000 7.000 7.070 7.000 7.200 1,087,900 7.1154 -2.64%
2025-05-07 0 7.190 7.190 7.200 7.050 7.390 1,165,200 8,334,800 7.1531 7.190 7.190 7.200 7.050 7.390 1,165,200 7.1531 0.56%
2025-05-06 0 7.150 7.140 7.150 7.080 7.400 1,438,100 10,293,918 7.1580 7.150 7.140 7.150 7.080 7.400 1,438,100 7.1580 -4.28%
2025-05-02 0 7.470 7.470 - 7.110 7.470 7,800 55,942 7.1721 7.470 7.470 - 7.110 7.470 7,800 7.1721 5.21%
2025-04-30 0 7.100 7.080 7.100 7.000 7.490 1,930,100 13,743,859 7.1208 7.100 7.080 7.100 7.000 7.490 1,930,100 7.1208 -3.53%
2025-04-29 0 7.360 7.360 7.370 7.000 7.880 3,748,700 27,643,465 7.3741 7.360 7.360 7.370 7.000 7.880 3,748,700 7.3741 -14.62%
2025-04-28 1 - - - - - 0 0 - 8.620 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 8.620 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 8.620 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 8.620 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 8.620 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 8.620 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 8.620 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 8.620 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 8.620 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 8.620 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 8.620 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 8.620 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 8.620 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 8.620 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 8.620 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 8.620 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 8.620 - - - - 0 - 0.00%
2025-03-31 1 - - - - - 0 0 - 8.620 - - - - 0 - 0.00%
2025-03-28 1 - - - - - 0 0 - 8.620 - - - - 0 - 0.00%
2025-03-27 0 8.620 8.620 8.650 8.110 8.790 2,438,000 20,938,886 8.5886 8.620 8.620 8.650 8.110 8.790 2,438,000 8.5886 4.74%
2025-03-26 0 8.230 8.210 8.230 7.850 8.590 2,068,800 17,157,441 8.2934 8.230 8.210 8.230 7.850 8.590 2,068,800 8.2934 5.24%
2025-03-25 0 7.820 7.810 7.820 7.610 7.850 2,463,700 19,198,898 7.7927 7.820 7.810 7.820 7.610 7.850 2,463,700 7.7927 0.26%
2025-03-24 0 7.800 7.790 7.800 7.700 8.240 1,773,100 13,871,901 7.8235 7.800 7.790 7.800 7.700 8.240 1,773,100 7.8235 -3.58%
2025-03-21 0 8.090 8.080 8.090 7.830 8.100 1,022,300 8,171,638 7.9934 8.090 8.080 8.090 7.830 8.100 1,022,300 7.9934 -0.12%
2025-03-20 0 8.100 8.080 8.100 7.780 8.100 1,148,400 9,175,822 7.9901 8.100 8.080 8.100 7.780 8.100 1,148,400 7.9901 1.89%
2025-03-19 0 7.950 7.950 7.960 7.770 8.010 542,000 4,262,099 7.8637 7.950 7.950 7.960 7.770 8.010 542,000 7.8637 -0.63%
2025-03-18 0 8.000 7.990 8.000 7.720 8.160 1,141,600 9,050,624 7.9280 8.000 7.990 8.000 7.720 8.160 1,141,600 7.9280 3.76%
2025-03-17 0 7.710 7.710 7.730 7.380 7.780 1,787,100 13,713,524 7.6736 7.710 7.710 7.730 7.380 7.780 1,787,100 7.6736 4.19%
2025-03-14 0 7.400 7.400 7.420 7.110 7.430 1,779,800 13,069,268 7.3431 7.400 7.400 7.420 7.110 7.430 1,779,800 7.3431 0.54%
2025-03-13 0 7.360 7.360 7.410 7.200 7.420 506,527 3,713,818 7.3319 7.360 7.360 7.410 7.200 7.420 506,527 7.3319 0.68%
2025-03-12 0 7.310 7.300 7.310 7.270 7.460 452,000 3,309,306 7.3215 7.310 7.300 7.310 7.270 7.460 452,000 7.3215 -2.53%
2025-03-11 0 7.500 7.500 7.510 7.280 7.520 459,502 3,417,902 7.4383 7.500 7.500 7.510 7.280 7.520 459,502 7.4383 0.00%
2025-03-10 0 7.500 7.490 7.510 7.250 7.590 287,600 2,151,952 7.4824 7.500 7.490 7.510 7.250 7.590 287,600 7.4824 -0.13%
2025-03-07 0 7.510 7.500 7.510 7.330 7.580 444,900 3,319,911 7.4622 7.510 7.500 7.510 7.330 7.580 444,900 7.4622 0.67%
2025-03-06 0 7.460 7.430 7.460 7.150 7.470 304,000 2,250,780 7.4039 7.460 7.430 7.460 7.150 7.470 304,000 7.4039 2.05%
2025-03-05 0 7.310 7.270 7.310 7.210 7.360 329,500 2,398,978 7.2807 7.310 7.270 7.310 7.210 7.360 329,500 7.2807 -1.22%
2025-03-04 0 7.400 7.350 7.400 7.240 7.430 155,500 1,146,914 7.3757 7.400 7.350 7.400 7.240 7.430 155,500 7.3757 -0.13%
2025-03-03 0 7.410 7.400 7.410 7.240 7.410 320,200 2,344,966 7.3234 7.410 7.400 7.410 7.240 7.410 320,200 7.3234 2.77%
2025-02-28 0 7.210 7.210 7.230 7.130 7.350 377,800 2,720,263 7.2003 7.210 7.210 7.230 7.130 7.350 377,800 7.2003 -1.23%
2025-02-27 0 7.300 7.270 7.300 7.220 7.450 435,500 3,178,656 7.2989 7.300 7.270 7.300 7.220 7.450 435,500 7.2989 0.55%
2025-02-26 0 7.260 7.250 7.260 7.140 7.280 584,200 4,221,892 7.2268 7.260 7.250 7.260 7.140 7.280 584,200 7.2268 2.11%
2025-02-25 0 7.110 7.060 7.110 7.050 7.140 428,300 3,031,377 7.0777 7.110 7.060 7.110 7.050 7.140 428,300 7.0777 -0.42%
2025-02-24 0 7.140 7.100 7.140 7.000 7.140 344,800 2,444,873 7.0907 7.140 7.100 7.140 7.000 7.140 344,800 7.0907 1.42%
2025-02-21 0 7.040 7.000 7.040 6.920 7.060 300,700 2,098,142 6.9775 7.040 7.000 7.040 6.920 7.060 300,700 6.9775 0.14%
2025-02-20 0 7.030 6.990 7.030 7.000 7.340 231,100 1,632,315 7.0632 7.030 6.990 7.030 7.000 7.340 231,100 7.0632 -2.09%
2025-02-19 0 7.180 7.160 7.180 7.100 7.190 191,000 1,367,328 7.1588 7.180 7.160 7.180 7.100 7.190 191,000 7.1588 0.42%
2025-02-18 0 7.150 7.130 7.150 7.130 7.310 213,000 1,542,396 7.2413 7.150 7.130 7.150 7.130 7.310 213,000 7.2413 0.28%
2025-02-17 0 7.130 7.100 7.130 6.930 7.160 365,800 2,587,438 7.0734 7.130 7.100 7.130 6.930 7.160 365,800 7.0734 -0.83%
2025-02-14 0 7.190 7.190 7.220 7.000 7.350 476,700 3,454,802 7.2473 7.190 7.190 7.220 7.000 7.350 476,700 7.2473 1.55%
2025-02-13 0 7.080 7.050 7.080 6.930 7.120 189,800 1,337,885 7.0489 7.080 7.050 7.080 6.930 7.120 189,800 7.0489 0.57%
2025-02-12 0 7.040 6.950 7.040 6.760 7.050 337,800 2,336,258 6.9161 7.040 6.950 7.040 6.760 7.050 337,800 6.9161 4.92%
2025-02-11 0 6.710 6.670 6.710 6.710 6.890 148,700 1,010,161 6.7933 6.710 6.670 6.710 6.710 6.890 148,700 6.7933 -2.47%
2025-02-10 0 6.880 6.710 6.800 6.600 6.930 261,500 1,782,232 6.8154 6.880 6.710 6.800 6.600 6.930 261,500 6.8154 1.78%
2025-02-07 0 6.760 6.710 6.760 6.710 6.880 78,100 532,192 6.8142 6.760 6.710 6.760 6.710 6.880 78,100 6.8142 1.50%
2025-02-06 0 6.660 6.660 6.700 6.560 6.790 223,800 1,495,362 6.6817 6.660 6.660 6.700 6.560 6.790 223,800 6.6817 -0.60%
2025-02-05 0 6.700 6.700 6.730 6.660 6.770 165,000 1,108,455 6.7179 6.700 6.700 6.730 6.660 6.770 165,000 6.7179 -3.60%
2025-02-04 0 6.950 - 6.950 6.940 6.950 19,600 136,210 6.9495 6.950 - 6.950 6.940 6.950 19,600 6.9495 0.00%
2025-02-03 0 6.950 6.860 6.950 6.840 6.970 18,900 131,061 6.9344 6.950 6.860 6.950 6.840 6.970 18,900 6.9344 1.16%
2025-01-28 0 6.870 - 6.950 - - 0 0 - 6.870 - 6.950 - - 0 - 0.00%
2025-01-27 0 6.870 6.830 6.870 6.670 6.990 180,500 1,232,073 6.8259 6.870 6.830 6.870 6.670 6.990 180,500 6.8259 3.00%
2025-01-24 0 6.670 6.670 6.700 6.640 6.750 115,800 772,695 6.6727 6.670 6.670 6.700 6.640 6.750 115,800 6.6727 0.45%
2025-01-23 0 6.640 6.630 6.640 6.600 6.980 151,800 1,015,332 6.6886 6.640 6.630 6.640 6.600 6.980 151,800 6.6886 -2.21%
2025-01-22 0 6.790 6.780 6.790 6.720 6.990 64,800 441,899 6.8194 6.790 6.780 6.790 6.720 6.990 64,800 6.8194 -1.59%
2025-01-21 0 6.900 6.850 6.900 6.840 7.000 106,000 734,961 6.9336 6.900 6.850 6.900 6.840 7.000 106,000 6.9336 0.44%
2025-01-20 0 6.870 6.860 6.870 6.750 6.980 94,600 649,919 6.8702 6.870 6.860 6.870 6.750 6.980 94,600 6.8702 1.78%
2025-01-17 0 6.750 6.740 6.750 6.500 6.780 89,600 602,306 6.7222 6.750 6.740 6.750 6.500 6.780 89,600 6.7222 -0.44%
2025-01-16 0 6.780 6.740 6.780 6.670 6.840 172,700 1,167,293 6.7591 6.780 6.740 6.780 6.670 6.840 172,700 6.7591 2.11%
2025-01-15 0 6.640 6.630 6.640 6.550 6.650 307,300 2,028,582 6.6013 6.640 6.630 6.640 6.550 6.650 307,300 6.6013 -0.75%
2025-01-14 0 6.690 6.690 6.700 6.670 6.730 110,700 742,140 6.7041 6.690 6.690 6.700 6.670 6.730 110,700 6.7041 0.45%
2025-01-13 0 6.660 6.610 6.660 6.530 6.790 96,100 635,331 6.6111 6.660 6.610 6.660 6.530 6.790 96,100 6.6111 0.60%
2025-01-10 0 6.620 6.620 6.670 6.580 6.720 274,900 1,823,056 6.6317 6.620 6.620 6.670 6.580 6.720 274,900 6.6317 -0.90%
2025-01-09 0 6.680 6.680 6.710 6.680 6.760 275,200 1,847,357 6.7128 6.680 6.680 6.710 6.680 6.760 275,200 6.7128 -0.89%
2025-01-08 0 6.740 6.730 6.760 6.670 6.950 372,900 2,532,903 6.7924 6.740 6.730 6.760 6.670 6.950 372,900 6.7924 -3.16%
2025-01-07 0 6.960 6.960 7.000 6.910 7.400 242,100 1,696,208 7.0062 6.960 6.960 7.000 6.910 7.400 242,100 7.0062 -2.79%
2025-01-06 0 7.160 7.160 7.170 7.000 7.220 371,900 2,645,003 7.1121 7.160 7.160 7.170 7.000 7.220 371,900 7.1121 0.42%
2025-01-03 0 7.130 7.130 7.170 7.130 7.420 203,800 1,478,054 7.2525 7.130 7.130 7.170 7.130 7.420 203,800 7.2525 -3.78%
2025-01-02 0 7.410 7.380 7.410 7.360 7.740 344,300 2,578,333 7.4886 7.410 7.380 7.410 7.360 7.740 344,300 7.4886 -1.33%
2024-12-31 0 7.510 7.510 7.550 7.510 7.810 296,200 2,260,908 7.6330 7.510 7.510 7.550 7.510 7.810 296,200 7.6330 -0.53%
2024-12-30 0 7.550 7.550 7.640 7.400 7.650 239,400 1,800,384 7.5204 7.550 7.550 7.640 7.400 7.650 239,400 7.5204 -1.31%
2024-12-27 0 7.650 7.630 7.650 7.400 7.790 720,746 5,512,814 7.6488 7.650 7.630 7.650 7.400 7.790 720,746 7.6488 4.22%
2024-12-24 0 7.340 7.340 7.400 7.260 7.420 196,900 1,451,527 7.3719 7.340 7.340 7.400 7.260 7.420 196,900 7.3719 1.10%
2024-12-23 0 7.260 7.180 7.260 7.180 7.380 335,600 2,423,999 7.2229 7.260 7.180 7.260 7.180 7.380 335,600 7.2229 0.41%
2024-12-20 0 7.230 7.230 7.290 7.050 7.340 489,000 3,535,514 7.2301 7.230 7.230 7.290 7.050 7.340 489,000 7.2301 1.97%
2024-12-19 0 7.090 7.090 7.110 7.080 7.310 278,900 1,991,738 7.1414 7.090 7.090 7.110 7.080 7.310 278,900 7.1414 -3.01%
2024-12-18 0 7.310 7.310 7.320 7.000 7.400 815,900 5,912,646 7.2468 7.310 7.310 7.320 7.000 7.400 815,900 7.2468 5.18%
2024-12-17 0 6.950 6.920 6.950 6.950 7.150 584,000 4,100,485 7.0214 6.950 6.920 6.950 6.950 7.150 584,000 7.0214 -2.39%
2024-12-16 0 7.120 7.120 7.150 6.880 7.250 972,000 6,921,399 7.1208 7.120 7.120 7.150 6.880 7.250 972,000 7.1208 3.49%
2024-12-13 0 6.880 6.880 6.890 6.860 7.170 561,900 3,900,640 6.9419 6.880 6.880 6.890 6.860 7.170 561,900 6.9419 -4.18%
2024-12-12 0 7.180 7.150 7.180 7.060 7.390 473,400 3,404,429 7.1914 7.180 7.150 7.180 7.060 7.390 473,400 7.1914 0.84%
2024-12-11 0 7.120 7.120 7.150 6.930 7.210 1,046,600 7,388,754 7.0598 7.120 7.120 7.150 6.930 7.210 1,046,600 7.0598 0.28%
2024-12-10 0 7.100 7.100 7.130 6.840 8.240 8,940,740 65,831,162 7.3631 7.100 7.100 7.130 6.840 8.240 8,940,740 7.3631 5.81%
2024-12-09 0 6.710 6.710 6.720 6.360 6.720 496,800 3,222,521 6.4866 6.710 6.710 6.720 6.360 6.720 496,800 6.4866 1.51%
2024-12-06 0 6.610 6.610 6.630 6.500 6.660 196,400 1,294,431 6.5908 6.610 6.610 6.630 6.500 6.660 196,400 6.5908 0.61%
2024-12-05 0 6.570 6.560 6.570 6.490 6.640 112,100 734,003 6.5478 6.570 6.560 6.570 6.490 6.640 112,100 6.5478 -1.50%
2024-12-04 0 6.670 6.630 6.670 6.540 6.730 195,500 1,299,619 6.6477 6.670 6.630 6.670 6.540 6.730 195,500 6.6477 1.06%
2024-12-03 0 6.600 6.550 6.600 6.420 6.630 229,300 1,493,938 6.5152 6.600 6.550 6.600 6.420 6.630 229,300 6.5152 1.23%
2024-12-02 0 6.520 6.520 6.610 6.510 6.740 150,600 999,601 6.6375 6.520 6.520 6.610 6.510 6.740 150,600 6.6375 -0.76%
2024-11-29 0 6.570 6.570 6.600 6.550 6.740 150,000 996,177 6.6412 6.570 6.570 6.600 6.550 6.740 150,000 6.6412 -1.35%
2024-11-28 0 6.660 6.600 6.660 6.580 6.740 32,700 216,894 6.6328 6.660 6.600 6.660 6.580 6.740 32,700 6.6328 -0.30%
2024-11-27 0 6.680 6.620 6.680 6.450 6.680 58,200 382,014 6.5638 6.680 6.620 6.680 6.450 6.680 58,200 6.5638 2.14%
2024-11-26 0 6.540 6.470 6.540 6.450 6.590 145,100 944,335 6.5082 6.540 6.470 6.540 6.450 6.590 145,100 6.5082 1.08%
2024-11-25 0 6.470 6.440 6.470 6.360 6.530 331,000 2,138,219 6.4599 6.470 6.440 6.470 6.360 6.530 331,000 6.4599 1.09%
2024-11-22 0 6.400 6.400 6.420 6.370 6.660 214,900 1,395,699 6.4946 6.400 6.400 6.420 6.370 6.660 214,900 6.4946 -4.05%
2024-11-21 0 6.670 6.610 6.670 6.560 6.670 166,600 1,103,594 6.6242 6.670 6.610 6.670 6.560 6.670 166,600 6.6242 1.06%
2024-11-20 0 6.600 6.600 6.670 6.490 6.660 284,900 1,872,875 6.5738 6.600 6.600 6.670 6.490 6.660 284,900 6.5738 -0.45%
2024-11-19 0 6.630 6.630 6.670 6.600 6.970 322,500 2,159,230 6.6953 6.630 6.630 6.670 6.600 6.970 322,500 6.6953 -3.21%
2024-11-18 0 6.850 6.820 6.870 6.810 7.050 99,200 684,194 6.8971 6.850 6.820 6.870 6.810 7.050 99,200 6.8971 -0.44%
2024-11-15 0 6.880 6.860 6.880 6.710 6.990 333,000 2,279,591 6.8456 6.880 6.860 6.880 6.710 6.990 333,000 6.8456 -0.29%
2024-11-14 0 6.900 6.890 6.900 6.840 7.190 327,500 2,280,872 6.9645 6.900 6.890 6.900 6.840 7.190 327,500 6.9645 -3.63%
2024-11-13 0 7.160 7.160 7.190 7.080 7.190 234,600 1,671,328 7.1242 7.160 7.160 7.190 7.080 7.190 234,600 7.1242 0.14%
2024-11-12 0 7.150 7.150 7.180 7.130 7.460 480,314 3,491,511 7.2692 7.150 7.150 7.180 7.130 7.460 480,314 7.2692 -1.65%
2024-11-11 0 7.270 7.270 7.320 7.260 7.510 627,800 4,601,013 7.3288 7.270 7.270 7.320 7.260 7.510 627,800 7.3288 -4.34%
2024-11-08 0 7.600 7.560 7.600 7.530 7.760 404,002 3,071,651 7.6031 7.600 7.560 7.600 7.530 7.760 404,002 7.6031 -0.91%
2024-11-07 0 7.670 7.670 7.740 7.450 7.940 2,277,200 17,683,781 7.7656 7.670 7.670 7.740 7.450 7.940 2,277,200 7.7656 1.72%
2024-11-06 0 7.540 7.540 7.550 7.400 7.610 412,900 3,095,761 7.4976 7.540 7.540 7.550 7.400 7.610 412,900 7.4976 -0.13%
2024-11-05 0 7.550 7.550 7.610 7.450 7.620 140,700 1,062,336 7.5504 7.550 7.550 7.610 7.450 7.620 140,700 7.5504 0.67%
2024-11-04 0 7.500 7.450 7.540 7.300 7.560 353,800 2,619,590 7.4042 7.500 7.450 7.540 7.300 7.560 353,800 7.4042 0.27%
2024-11-01 0 7.480 7.480 7.550 7.420 7.700 203,000 1,525,868 7.5166 7.480 7.480 7.550 7.420 7.700 203,000 7.5166 -0.80%
2024-10-31 0 7.540 7.540 7.570 7.540 7.740 356,400 2,723,348 7.6413 7.540 7.540 7.570 7.540 7.740 356,400 7.6413 -1.05%
2024-10-30 0 7.620 7.580 7.620 7.520 7.790 136,800 1,045,581 7.6431 7.620 7.580 7.620 7.520 7.790 136,800 7.6431 -1.93%
2024-10-29 0 7.770 7.630 7.770 7.640 7.870 187,400 1,442,646 7.6982 7.770 7.630 7.770 7.640 7.870 187,400 7.6982 0.65%
2024-10-28 0 7.720 7.720 7.790 7.650 7.870 287,100 2,229,818 7.7667 7.720 7.720 7.790 7.650 7.870 287,100 7.7667 0.92%
2024-10-25 0 7.650 7.590 7.650 7.530 7.690 206,900 1,566,674 7.5721 7.650 7.590 7.650 7.530 7.690 206,900 7.5721 1.73%
2024-10-24 0 7.520 7.520 7.550 7.460 7.920 399,200 3,032,671 7.5969 7.520 7.520 7.550 7.460 7.920 399,200 7.5969 -5.05%
2024-10-23 0 7.920 7.920 7.990 7.830 8.080 248,522 1,976,429 7.9527 7.920 7.920 7.990 7.830 8.080 248,522 7.9527 -0.88%
2024-10-22 0 7.990 7.980 8.050 7.910 8.110 184,000 1,471,403 7.9968 7.990 7.980 8.050 7.910 8.110 184,000 7.9968 -0.99%
2024-10-21 0 8.070 8.070 8.090 7.970 8.350 399,700 3,267,464 8.1748 8.070 8.070 8.090 7.970 8.350 399,700 8.1748 -3.12%
2024-10-18 0 8.330 8.280 8.330 8.000 8.350 1,333,367 10,968,553 8.2262 8.330 8.280 8.330 8.000 8.350 1,333,367 8.2262 3.74%
2024-10-17 0 8.030 7.980 8.030 7.860 8.090 1,391,400 11,089,065 7.9697 8.030 7.980 8.030 7.860 8.090 1,391,400 7.9697 1.01%
2024-10-16 0 7.950 7.910 7.950 7.860 8.250 1,260,200 10,143,197 8.0489 7.950 7.910 7.950 7.860 8.250 1,260,200 8.0489 0.63%
2024-10-15 0 7.900 7.870 7.900 7.800 8.160 1,259,200 10,048,331 7.9799 7.900 7.870 7.900 7.800 8.160 1,259,200 7.9799 1.94%
2024-10-14 0 7.750 7.750 7.790 7.440 8.080 655,500 5,021,610 7.6607 7.750 7.750 7.790 7.440 8.080 655,500 7.6607 1.04%
2024-10-10 0 7.670 7.630 7.670 7.470 7.910 679,030 5,185,871 7.6372 7.670 7.630 7.670 7.470 7.910 679,030 7.6372 1.99%
2024-10-09 0 7.520 7.490 7.520 7.410 8.180 835,800 6,450,940 7.7183 7.520 7.490 7.520 7.410 8.180 835,800 7.7183 -4.81%
2024-10-08 0 7.900 7.870 7.900 7.810 9.790 2,305,999 19,141,626 8.3008 7.900 7.870 7.900 7.810 9.790 2,305,999 8.3008 -13.38%
2024-10-07 0 9.120 9.010 9.120 8.600 9.150 720,454 6,412,897 8.9012 9.120 9.010 9.120 8.600 9.150 720,454 8.9012 3.75%
2024-10-04 0 8.790 8.700 8.790 8.610 9.170 457,600 4,006,473 8.7554 8.790 8.700 8.790 8.610 9.170 457,600 8.7554 -3.09%
2024-10-03 0 9.070 8.830 9.070 8.650 10.10 942,401 8,568,960 9.0927 9.070 8.830 9.070 8.650 10.10 942,401 9.0927 -7.35%
2024-10-02 0 9.790 9.620 9.790 8.790 9.800 1,039,500 9,818,288 9.4452 9.790 9.620 9.790 8.790 9.800 1,039,500 9.4452 13.57%
2024-09-30 0 8.620 8.620 8.630 8.360 8.800 1,795,900 15,478,023 8.6185 8.620 8.620 8.630 8.360 8.800 1,795,900 8.6185 6.82%
2024-09-27 0 8.070 8.070 8.100 7.760 8.310 1,938,100 15,574,982 8.0362 8.070 8.070 8.100 7.760 8.310 1,938,100 8.0362 3.99%
2024-09-26 0 7.760 7.750 7.760 7.230 7.830 1,623,600 12,179,219 7.5014 7.760 7.750 7.760 7.230 7.830 1,623,600 7.5014 4.16%
2024-09-25 0 7.450 7.380 7.450 7.330 7.720 714,900 5,368,710 7.5097 7.450 7.380 7.450 7.330 7.720 714,900 7.5097 0.13%
2024-09-24 0 7.440 7.400 7.440 7.200 7.500 736,700 5,434,759 7.3772 7.440 7.400 7.440 7.200 7.500 736,700 7.3772 2.48%
2024-09-23 0 7.260 7.260 7.310 7.210 7.500 1,546,153 11,423,506 7.3883 7.260 7.260 7.310 7.210 7.500 1,546,153 7.3883 -2.42%
2024-09-20 0 7.440 7.440 7.460 7.200 7.570 2,628,583 19,600,184 7.4566 7.440 7.440 7.460 7.200 7.570 2,628,583 7.4566 0.95%
2024-09-19 0 7.370 7.310 7.370 7.040 7.500 1,257,400 9,199,528 7.3163 7.370 7.310 7.370 7.040 7.500 1,257,400 7.3163 5.14%
2024-09-17 0 7.010 6.960 7.010 6.830 7.130 44,800 311,920 6.9625 7.010 6.960 7.010 6.830 7.130 44,800 6.9625 1.45%
2024-09-16 0 6.910 6.910 6.980 6.870 7.320 223,600 1,567,990 7.0125 6.910 6.910 6.980 6.870 7.320 223,600 7.0125 -8.96%
2024-09-13 0 7.590 7.510 7.590 5.970 7.590 6,785,600 46,358,177 6.8318 7.590 7.510 7.590 5.970 7.590 6,785,600 6.8318 2.29%
2024-09-12 0 7.420 7.380 7.420 7.290 8.850 2,861,700 22,547,550 7.8791 7.420 7.380 7.420 7.290 8.850 2,861,700 7.8791 -15.78%
2024-09-11 0 8.810 8.760 8.810 8.320 8.930 686,900 5,968,721 8.6894 8.810 8.760 8.810 8.320 8.930 686,900 8.6894 0.80%
2024-09-10 0 8.740 8.710 8.740 8.650 9.170 703,300 6,266,004 8.9094 8.740 8.710 8.740 8.650 9.170 703,300 8.9094 -2.89%
2024-09-09 0 9.000 8.960 9.000 8.660 9.000 988,100 8,803,072 8.9091 9.000 8.960 9.000 8.660 9.000 988,100 8.9091 1.81%
2024-09-05 0 8.840 8.770 8.840 8.710 8.880 245,400 2,157,531 8.7919 8.840 8.770 8.840 8.710 8.880 245,400 8.7919 1.84%
2024-09-04 0 8.680 8.640 8.680 8.440 8.680 234,700 2,018,570 8.6006 8.680 8.640 8.680 8.440 8.680 234,700 8.6006 2.36%
2024-09-03 0 8.480 8.430 8.480 8.230 8.480 425,000 3,584,776 8.4348 8.480 8.430 8.480 8.230 8.480 425,000 8.4348 2.29%
2024-09-02 0 8.290 8.230 8.290 8.020 8.480 240,400 1,966,182 8.1788 8.290 8.230 8.290 8.020 8.480 240,400 8.1788 -1.54%
2024-08-30 0 8.420 8.300 8.420 7.820 8.420 858,800 7,054,637 8.2145 8.420 8.300 8.420 7.820 8.420 858,800 8.2145 6.99%
2024-08-29 0 7.870 7.860 7.870 7.720 7.910 387,800 3,043,691 7.8486 7.870 7.860 7.870 7.720 7.910 387,800 7.8486 0.51%
2024-08-28 0 7.830 7.810 7.830 7.630 7.870 503,400 3,920,737 7.7885 7.830 7.810 7.830 7.630 7.870 503,400 7.7885 1.03%
2024-08-27 0 7.750 7.700 7.750 7.300 7.820 502,300 3,858,641 7.6819 7.750 7.700 7.750 7.300 7.820 502,300 7.6819 5.59%
2024-08-26 0 7.340 7.200 7.340 7.190 7.600 346,200 2,520,220 7.2797 7.340 7.200 7.340 7.190 7.600 346,200 7.2797 -1.48%
2024-08-23 0 7.450 7.410 7.450 7.290 7.500 317,500 2,360,445 7.4345 7.450 7.410 7.450 7.290 7.500 317,500 7.4345 1.09%
2024-08-22 0 7.370 7.370 7.400 7.270 7.470 560,700 4,136,955 7.3782 7.370 7.370 7.400 7.270 7.470 560,700 7.3782 0.96%
2024-08-21 0 7.300 7.300 7.380 6.820 7.400 638,300 4,555,881 7.1375 7.300 7.300 7.380 6.820 7.400 638,300 7.1375 3.11%
2024-08-20 0 7.080 7.080 7.130 7.050 7.630 430,100 3,108,025 7.2263 7.080 7.080 7.130 7.050 7.630 430,100 7.2263 -6.96%
2024-08-19 0 7.610 7.610 7.630 7.600 7.780 192,900 1,483,518 7.6906 7.610 7.610 7.630 7.600 7.780 192,900 7.6906 -0.91%
2024-08-16 0 7.680 7.680 7.750 7.660 7.840 489,300 3,794,038 7.7540 7.680 7.680 7.750 7.660 7.840 489,300 7.7540 -0.78%
2024-08-15 0 7.740 7.740 7.830 7.680 7.830 338,800 2,632,700 7.7707 7.740 7.740 7.830 7.680 7.830 338,800 7.7707 -0.26%
2024-08-14 0 7.760 7.760 7.830 7.610 7.850 417,400 3,250,302 7.7870 7.760 7.760 7.830 7.610 7.850 417,400 7.7870 0.52%
2024-08-13 0 7.720 7.720 7.780 7.700 7.910 126,900 986,358 7.7727 7.720 7.720 7.780 7.700 7.910 126,900 7.7727 -2.28%
2024-08-12 0 7.900 7.790 7.900 7.700 7.900 266,900 2,082,543 7.8027 7.900 7.790 7.900 7.700 7.900 266,900 7.8027 1.94%
2024-08-09 0 7.750 7.630 7.750 7.620 7.840 364,600 2,814,055 7.7182 7.750 7.630 7.750 7.620 7.840 364,600 7.7182 0.26%
2024-08-08 0 7.730 7.730 7.770 7.630 7.840 178,800 1,387,827 7.7619 7.730 7.730 7.770 7.630 7.840 178,800 7.7619 -1.28%
2024-08-07 0 7.830 7.700 7.830 7.630 7.830 208,200 1,615,389 7.7588 7.830 7.700 7.830 7.630 7.830 208,200 7.7588 1.82%
2024-08-06 0 7.690 7.640 7.690 7.360 7.770 547,000 4,162,680 7.6100 7.690 7.640 7.690 7.360 7.770 547,000 7.6100 2.67%
2024-08-05 0 7.490 7.460 7.490 7.380 7.930 563,800 4,281,819 7.5946 7.490 7.460 7.490 7.380 7.930 563,800 7.5946 -3.73%
2024-08-02 0 7.780 7.700 7.780 7.450 7.990 1,037,900 7,940,013 7.6501 7.780 7.700 7.780 7.450 7.990 1,037,900 7.6501 0.78%
2024-08-01 0 7.720 7.720 7.740 7.720 7.990 405,200 3,170,216 7.8238 7.720 7.720 7.740 7.720 7.990 405,200 7.8238 -1.66%
2024-07-31 0 7.850 7.850 7.890 7.700 8.160 1,177,900 9,359,465 7.9459 7.850 7.850 7.890 7.700 8.160 1,177,900 7.9459 0.26%
2024-07-30 0 7.830 7.810 7.830 7.530 7.880 1,720,000 13,322,830 7.7458 7.830 7.810 7.830 7.530 7.880 1,720,000 7.7458 3.30%
2024-07-29 0 7.580 7.580 7.590 6.890 7.740 1,924,800 14,088,109 7.3193 7.580 7.580 7.590 6.890 7.740 1,924,800 7.3193 5.57%
2024-07-26 0 7.180 7.180 7.200 7.160 7.500 706,700 5,225,717 7.3945 7.180 7.180 7.200 7.160 7.500 706,700 7.3945 -2.05%
2024-07-25 0 7.330 7.330 7.370 7.060 7.390 867,800 6,263,615 7.2178 7.330 7.330 7.370 7.060 7.390 867,800 7.2178 1.52%
2024-07-24 0 7.220 7.160 7.220 7.100 7.500 2,079,600 15,058,471 7.2410 7.220 7.160 7.220 7.100 7.500 2,079,600 7.2410 -1.63%
2024-07-23 0 7.340 7.250 7.340 6.520 7.660 5,379,600 38,611,087 7.1773 7.340 7.250 7.340 6.520 7.660 5,379,600 7.1773 9.72%
2024-07-22 0 6.690 6.680 6.690 6.300 6.740 7,841,600 50,465,520 6.4356 6.690 6.680 6.690 6.300 6.740 7,841,600 6.4356 3.08%
2024-07-19 0 6.490 6.490 6.520 6.410 6.600 5,063,700 33,049,184 6.5267 6.490 6.490 6.520 6.410 6.600 5,063,700 6.5267 -0.31%
2024-07-18 0 6.510 6.500 6.510 6.300 6.560 6,731,200 43,456,168 6.4559 6.510 6.500 6.510 6.300 6.560 6,731,200 6.4559 1.72%
2024-07-17 0 6.400 6.340 6.400 6.170 6.410 4,419,000 27,976,382 6.3309 6.400 6.340 6.400 6.170 6.410 4,419,000 6.3309 1.91%
2024-07-16 0 6.280 6.240 6.280 6.160 6.330 3,323,000 20,829,785 6.2684 6.280 6.240 6.280 6.160 6.330 3,323,000 6.2684 1.62%
2024-07-15 0 6.180 6.140 6.180 6.140 6.250 2,739,200 16,970,275 6.1953 6.180 6.140 6.180 6.140 6.250 2,739,200 6.1953 -0.48%
2024-07-12 0 6.210 6.210 6.220 6.010 6.250 3,013,500 18,580,121 6.1656 6.210 6.210 6.220 6.010 6.250 3,013,500 6.1656 3.50%
2024-07-11 0 6.000 5.990 6.000 5.860 6.160 3,592,300 21,611,481 6.0161 6.000 5.990 6.000 5.860 6.160 3,592,300 6.0161 2.56%
2024-07-10 0 5.850 5.790 5.850 5.650 6.320 3,525,000 20,691,977 5.8701 5.850 5.790 5.850 5.650 6.320 3,525,000 5.8701 1.39%
2024-07-09 0 5.770 5.710 5.770 5.650 6.060 3,240,000 18,651,668 5.7567 5.770 5.710 5.770 5.650 6.060 3,240,000 5.7567 0.35%
2024-07-08 0 5.750 5.740 5.750 5.630 6.110 5,331,900 31,036,205 5.8209 5.750 5.740 5.750 5.630 6.110 5,331,900 5.8209 -5.89%
2024-07-05 0 6.110 6.070 6.110 5.810 6.180 1,474,200 8,798,557 5.9684 6.110 6.070 6.110 5.810 6.180 1,474,200 5.9684 1.66%
2024-07-04 0 6.010 6.010 6.050 5.700 7.180 6,444,800 39,438,924 6.1195 6.010 6.010 6.050 5.700 7.180 6,444,800 6.1195 -14.51%
2024-07-03 0 7.030 7.020 7.060 6.970 7.370 672,601 4,747,700 7.0587 7.030 7.020 7.060 6.970 7.370 672,601 7.0587 -0.28%
2024-07-02 0 7.050 7.050 7.100 7.000 7.590 761,500 5,449,958 7.1569 7.050 7.050 7.100 7.000 7.590 761,500 7.1569 -4.60%
2024-06-28 0 7.390 7.390 7.410 7.350 7.750 400,800 3,019,805 7.5344 7.390 7.390 7.410 7.350 7.750 400,800 7.5344 -2.89%
2024-06-27 0 7.610 7.610 7.740 7.610 8.330 3,828,600 30,611,039 7.9954 7.610 7.610 7.740 7.610 8.330 3,828,600 7.9954 -6.85%
2024-06-26 0 8.170 8.170 8.190 7.840 8.240 476,100 3,833,747 8.0524 8.170 8.170 8.190 7.840 8.240 476,100 8.0524 3.81%
2024-06-25 0 7.870 7.860 7.970 7.870 8.230 710,500 5,683,051 7.9987 7.870 7.860 7.970 7.870 8.230 710,500 7.9987 -2.11%
2024-06-24 0 8.040 8.040 8.090 7.950 8.650 1,357,803 10,951,081 8.0653 8.040 8.040 8.090 7.950 8.650 1,357,803 8.0653 -5.41%
2024-06-21 0 8.500 8.500 8.570 8.360 8.590 892,900 7,590,335 8.5008 8.500 8.500 8.570 8.360 8.590 892,900 8.5008 0.12%
2024-06-20 0 8.490 8.400 8.490 8.100 8.590 902,400 7,455,255 8.2616 8.490 8.400 8.490 8.100 8.590 902,400 8.2616 -1.16%
2024-06-19 0 8.590 8.530 8.590 8.450 8.590 143,493 1,223,703 8.5280 8.590 8.530 8.590 8.450 8.590 143,493 8.5280 1.42%
2024-06-18 0 8.470 8.380 8.470 8.380 8.690 686,600 5,808,744 8.4602 8.470 8.380 8.470 8.380 8.690 686,600 8.4602 1.80%
2024-06-17 0 8.320 8.320 8.340 8.280 8.820 982,700 8,337,891 8.4847 8.320 8.320 8.340 8.280 8.820 982,700 8.4847 -6.41%
2024-06-14 0 8.890 8.890 9.000 8.800 9.150 411,800 3,690,542 8.9620 8.890 8.890 9.000 8.800 9.150 411,800 8.9620 -0.11%
2024-06-13 0 8.900 8.870 8.900 8.820 8.990 138,400 1,233,950 8.9158 8.900 8.870 8.900 8.820 8.990 138,400 8.9158 -0.67%
2024-06-12 0 8.960 8.900 8.960 8.600 9.000 290,600 2,566,900 8.8331 8.960 8.900 8.960 8.600 9.000 290,600 8.8331 3.23%
2024-06-11 0 8.680 8.670 8.700 8.680 9.180 1,089,200 9,588,351 8.8031 8.680 8.670 8.700 8.680 9.180 1,089,200 8.8031 -5.55%
2024-06-07 0 9.190 9.190 9.200 8.910 9.190 250,000 2,257,679 9.0307 9.190 9.190 9.200 8.910 9.190 250,000 9.0307 1.32%
2024-06-06 0 9.070 8.940 9.070 8.780 9.070 571,100 5,087,317 8.9079 9.070 8.940 9.070 8.780 9.070 571,100 8.9079 -0.11%
2024-06-05 0 9.080 9.000 9.080 8.760 9.080 283,300 2,545,145 8.9839 9.080 9.000 9.080 8.760 9.080 283,300 8.9839 2.25%
2024-06-04 0 8.880 8.810 8.880 8.800 9.050 452,800 4,023,832 8.8866 8.880 8.810 8.880 8.800 9.050 452,800 8.8866 -0.78%
2024-06-03 0 8.950 8.850 8.950 8.780 8.990 226,300 2,009,982 8.8819 8.950 8.850 8.950 8.780 8.990 226,300 8.8819 0.90%
2024-05-31 0 8.870 8.870 8.990 8.750 9.130 361,600 3,217,797 8.8988 8.870 8.870 8.990 8.750 9.130 361,600 8.8988 -1.88%
2024-05-30 0 9.040 8.940 9.040 8.950 9.150 238,100 2,146,031 9.0131 9.040 8.940 9.040 8.950 9.150 238,100 9.0131 -1.20%
2024-05-29 0 9.150 9.120 9.150 8.970 9.650 757,200 6,891,272 9.1010 9.150 9.120 9.150 8.970 9.650 757,200 9.1010 -2.66%
2024-05-28 0 9.400 9.280 9.400 9.220 9.510 232,000 2,177,062 9.3839 9.400 9.280 9.400 9.220 9.510 232,000 9.3839 -1.05%
2024-05-27 0 9.500 9.460 9.500 9.290 9.600 493,600 4,634,898 9.3900 9.500 9.460 9.500 9.290 9.600 493,600 9.3900 -1.96%
2024-05-24 0 9.690 9.560 9.690 9.550 9.700 304,600 2,935,180 9.6362 9.690 9.560 9.690 9.550 9.700 304,600 9.6362 -0.31%
2024-05-23 0 9.720 9.660 9.720 9.580 9.810 332,100 3,206,603 9.6555 9.720 9.660 9.720 9.580 9.810 332,100 9.6555 -2.80%
2024-05-22 0 10.00 9.860 10.00 9.720 10.08 491,200 4,886,088 9.9472 10.00 9.860 10.00 9.720 10.08 491,200 9.9472 2.56%
2024-05-21 0 9.750 9.640 9.750 9.610 10.14 210,500 2,050,381 9.7405 9.750 9.640 9.750 9.610 10.14 210,500 9.7405 -2.11%
2024-05-20 0 9.960 9.810 9.960 9.710 10.30 607,800 6,034,012 9.9276 9.960 9.810 9.960 9.710 10.30 607,800 9.9276 -0.40%
2024-05-17 0 10.00 10.00 10.02 9.310 10.16 650,800 6,337,692 9.7383 10.00 10.00 10.02 9.310 10.16 650,800 9.7383 4.17%
2024-05-16 0 9.600 9.580 9.600 9.390 9.790 406,200 3,905,352 9.6144 9.600 9.580 9.600 9.390 9.790 406,200 9.6144 1.80%
2024-05-14 0 9.430 9.340 9.430 9.330 9.500 186,800 1,755,353 9.3970 9.430 9.340 9.430 9.330 9.500 186,800 9.3970 0.32%
2024-05-13 0 9.400 9.370 9.400 9.210 9.600 682,400 6,419,091 9.4066 9.400 9.370 9.400 9.210 9.600 682,400 9.4066 1.40%
2024-05-10 0 9.270 9.230 9.270 9.150 9.280 301,600 2,788,267 9.2449 9.270 9.230 9.270 9.150 9.280 301,600 9.2449 1.09%
2024-05-09 0 9.170 9.070 9.170 8.960 9.170 207,600 1,880,000 9.0559 9.170 9.070 9.170 8.960 9.170 207,600 9.0559 1.89%
2024-05-08 0 9.000 8.920 9.000 8.880 9.100 270,100 2,432,687 9.0066 9.000 8.920 9.000 8.880 9.100 270,100 9.0066 -1.21%
2024-05-07 0 9.110 9.000 9.110 8.950 9.110 215,400 1,942,947 9.0202 9.110 9.000 9.110 8.950 9.110 215,400 9.0202 0.33%
2024-05-06 0 9.080 8.960 9.080 8.950 9.350 614,300 5,571,365 9.0695 9.080 8.960 9.080 8.950 9.350 614,300 9.0695 -4.42%
2024-05-03 0 9.500 9.210 9.500 9.070 9.500 138,300 1,276,611 9.2307 9.500 9.210 9.500 9.070 9.500 138,300 9.2307 0.53%
2024-05-02 0 9.450 9.320 9.450 8.710 9.490 30,500 284,648 9.3327 9.450 9.320 9.450 8.710 9.490 30,500 9.3327 3.85%
2024-04-30 0 9.100 8.970 9.100 8.620 9.440 448,100 4,046,563 9.0305 9.100 8.970 9.100 8.620 9.440 448,100 9.0305 -1.94%
2024-04-29 0 9.280 9.120 9.280 9.060 9.400 302,747 2,811,392 9.2863 9.280 9.120 9.280 9.060 9.400 302,747 9.2863 1.20%
2024-04-26 0 9.170 9.050 9.170 9.000 9.190 210,500 1,920,310 9.1226 9.170 9.050 9.170 9.000 9.190 210,500 9.1226 0.88%
2024-04-25 0 9.090 8.960 9.090 8.920 9.110 219,500 1,981,075 9.0254 9.090 8.960 9.090 8.920 9.110 219,500 9.0254 0.66%
2024-04-24 0 9.030 8.980 9.030 8.950 9.050 354,800 3,191,765 8.9960 9.030 8.980 9.030 8.950 9.050 354,800 8.9960 1.80%
2024-04-23 0 8.870 8.870 8.900 8.680 8.900 94,400 836,995 8.8665 8.870 8.870 8.900 8.680 8.900 94,400 8.8665 1.14%
2024-04-22 0 8.770 8.770 8.790 8.610 9.000 470,700 4,161,723 8.8416 8.770 8.770 8.790 8.610 9.000 470,700 8.8416 0.34%
2024-04-19 0 8.740 8.690 8.740 8.480 8.740 258,400 2,232,230 8.6387 8.740 8.690 8.740 8.480 8.740 258,400 8.6387 2.46%
2024-04-18 0 8.530 8.520 8.530 8.240 8.570 224,500 1,900,086 8.4636 8.530 8.520 8.530 8.240 8.570 224,500 8.4636 3.90%
2024-04-17 0 8.210 8.210 8.280 8.090 8.460 122,100 1,014,519 8.3089 8.210 8.210 8.280 8.090 8.460 122,100 8.3089 2.24%
2024-04-16 0 8.030 8.030 8.140 8.010 8.250 366,300 2,971,971 8.1135 8.030 8.030 8.140 8.010 8.250 366,300 8.1135 -2.78%
2024-04-15 0 8.260 8.150 8.260 8.110 8.350 107,700 882,224 8.1915 8.260 8.150 8.260 8.110 8.350 107,700 8.1915 -0.96%
2024-04-12 0 8.340 8.340 8.500 8.340 8.780 41,400 350,037 8.4550 8.340 8.340 8.500 8.340 8.780 41,400 8.4550 -2.11%
2024-04-11 0 8.520 8.520 8.550 8.510 8.790 24,800 212,196 8.5563 8.520 8.520 8.550 8.510 8.790 24,800 8.5563 0.24%
2024-04-10 0 8.500 8.500 8.570 8.500 8.760 91,000 777,589 8.5449 8.500 8.500 8.570 8.500 8.760 91,000 8.5449 -1.51%
2024-04-09 0 8.630 8.630 8.700 8.620 8.990 53,500 463,075 8.6556 8.630 8.630 8.700 8.620 8.990 53,500 8.6556 -1.03%
2024-04-08 0 8.720 8.550 8.730 8.060 9.000 288,300 2,480,542 8.6040 8.720 8.550 8.730 8.060 9.000 288,300 8.6040 7.26%
2024-04-05 0 8.130 8.020 8.130 7.700 8.460 44,300 361,390 8.1578 8.130 8.020 8.130 7.700 8.460 44,300 8.1578 -2.17%
2024-04-03 0 8.310 8.310 8.350 8.310 8.640 279,600 2,357,146 8.4304 8.310 8.310 8.350 8.310 8.640 279,600 8.4304 -3.15%
2024-04-02 0 8.580 8.520 8.580 8.490 9.000 356,500 3,110,900 8.7262 8.580 8.520 8.580 8.490 9.000 356,500 8.7262 -3.49%
2024-03-28 0 8.890 8.810 8.890 8.400 8.920 73,200 632,465 8.6402 8.890 8.810 8.890 8.400 8.920 73,200 8.6402 3.25%
2024-03-27 0 8.610 8.610 8.750 8.610 9.090 116,200 1,033,408 8.8934 8.610 8.610 8.750 8.610 9.090 116,200 8.8934 -5.59%
2024-03-26 0 9.120 9.020 9.120 9.010 9.290 256,700 2,337,246 9.1050 9.120 9.020 9.120 9.010 9.290 256,700 9.1050 0.11%
2024-03-25 0 9.110 9.050 9.110 8.790 9.200 259,100 2,344,544 9.0488 9.110 9.050 9.110 8.790 9.200 259,100 9.0488 1.90%
2024-03-22 0 8.940 8.800 8.940 8.560 8.940 79,400 690,393 8.6951 8.940 8.800 8.940 8.560 8.940 79,400 8.6951 1.82%
2024-03-21 0 8.780 8.690 8.790 8.630 8.920 137,900 1,211,104 8.7825 8.780 8.690 8.790 8.630 8.920 137,900 8.7825 2.81%
2024-03-20 0 8.540 8.430 8.540 8.410 8.590 35,900 306,465 8.5366 8.540 8.430 8.540 8.410 8.590 35,900 8.5366 0.59%
2024-03-19 0 8.490 8.340 8.500 8.370 8.670 100,900 859,768 8.5210 8.490 8.340 8.500 8.370 8.670 100,900 8.5210 -1.62%
2024-03-18 0 8.630 8.530 8.630 8.500 8.690 109,400 937,312 8.5678 8.630 8.530 8.630 8.500 8.690 109,400 8.5678 0.58%
2024-03-15 0 8.580 8.580 8.630 8.560 8.860 278,100 2,402,001 8.6372 8.580 8.580 8.630 8.560 8.860 278,100 8.6372 -3.05%
2024-03-14 0 8.850 8.850 8.930 8.830 9.080 39,800 354,908 8.9173 8.850 8.850 8.930 8.830 9.080 39,800 8.9173 -0.34%
2024-03-13 0 8.880 8.880 8.950 8.860 9.090 72,600 649,278 8.9432 8.880 8.880 8.950 8.860 9.090 72,600 8.9432 -2.31%
2024-03-12 0 9.090 9.040 9.110 8.770 9.120 248,700 2,227,127 8.9551 9.090 9.040 9.110 8.770 9.120 248,700 8.9551 2.36%
2024-03-11 0 8.880 8.860 8.960 8.850 9.050 102,200 912,252 8.9261 8.880 8.860 8.960 8.850 9.050 102,200 8.9261 0.11%
2024-03-08 0 8.870 8.870 8.920 8.820 9.180 106,400 949,809 8.9268 8.870 8.870 8.920 8.820 9.180 106,400 8.9268 0.23%
2024-03-07 0 8.850 8.850 9.000 8.820 9.190 32,900 296,632 9.0162 8.850 8.850 9.000 8.820 9.190 32,900 9.0162 -3.49%
2024-03-06 0 9.170 9.060 9.170 8.870 9.240 63,100 567,303 8.9905 9.170 9.060 9.170 8.870 9.240 63,100 8.9905 1.78%
2024-03-05 0 9.010 8.880 9.010 8.810 9.040 61,400 546,694 8.9038 9.010 8.880 9.010 8.810 9.040 61,400 8.9038 0.33%
2024-03-04 0 8.980 8.980 9.070 8.970 9.300 139,000 1,259,030 9.0578 8.980 8.980 9.070 8.970 9.300 139,000 9.0578 -3.54%
2024-03-01 0 9.310 9.250 9.320 9.260 9.470 98,500 920,184 9.3420 9.310 9.250 9.320 9.260 9.470 98,500 9.3420 0.32%
2024-02-29 0 9.280 9.280 9.300 9.090 9.400 434,500 4,030,289 9.2757 9.280 9.280 9.300 9.090 9.400 434,500 9.2757 1.53%
2024-02-28 0 9.140 9.060 9.140 9.060 9.410 168,200 1,556,258 9.2524 9.140 9.060 9.140 9.060 9.410 168,200 9.2524 -2.87%
2024-02-27 0 9.410 9.410 9.520 9.340 9.700 237,200 2,235,209 9.4233 9.410 9.410 9.520 9.340 9.700 237,200 9.4233 -2.69%
2024-02-26 0 9.670 9.570 9.670 9.320 9.800 182,500 1,748,144 9.5789 9.670 9.570 9.670 9.320 9.800 182,500 9.5789 0.94%
2024-02-23 0 9.580 9.510 9.580 9.410 9.730 158,400 1,506,555 9.5111 9.580 9.510 9.580 9.410 9.730 158,400 9.5111 -1.14%
2024-02-22 0 9.690 9.560 9.690 9.380 9.690 96,800 918,985 9.4936 9.690 9.560 9.690 9.380 9.690 96,800 9.4936 1.57%
2024-02-21 0 9.540 9.410 9.540 9.410 9.800 280,400 2,706,530 9.6524 9.540 9.410 9.540 9.410 9.800 280,400 9.6524 -0.93%
2024-02-20 0 9.630 9.490 9.630 9.540 9.850 40,500 390,888 9.6516 9.630 9.490 9.630 9.540 9.850 40,500 9.6516 -2.23%
2024-02-19 0 9.850 9.710 9.850 9.480 10.22 385,000 3,753,922 9.7504 9.850 9.710 9.850 9.480 10.22 385,000 9.7504 -5.29%
2024-02-16 0 10.40 10.28 10.40 10.40 10.50 16,600 173,536 10.454 10.40 10.28 10.40 10.40 10.50 16,600 10.454 -0.76%
2024-02-15 0 10.48 10.32 10.48 10.38 10.48 46,100 481,620 10.447 10.48 10.32 10.48 10.38 10.48 46,100 10.447 0.96%
2024-02-14 0 10.38 10.10 10.38 9.970 10.46 121,500 1,241,019 10.214 10.38 10.10 10.38 9.970 10.46 121,500 10.214 3.80%
2024-02-09 0 10.00 - 10.00 9.180 10.00 99,900 958,934 9.5989 10.00 - 10.00 9.180 10.00 99,900 9.5989 9.41%
2024-02-08 0 9.140 9.070 9.140 8.870 9.140 118,200 1,067,384 9.0303 9.140 9.070 9.140 8.870 9.140 118,200 9.0303 2.58%
2024-02-07 0 8.910 8.730 8.910 8.700 9.000 125,048 1,105,310 8.8391 8.910 8.730 8.910 8.700 9.000 125,048 8.8391 0.68%
2024-02-06 0 8.850 8.800 8.850 8.490 8.900 295,600 2,585,189 8.7456 8.850 8.800 8.850 8.490 8.900 295,600 8.7456 4.36%
2024-02-05 0 8.480 8.420 8.490 8.170 8.550 88,800 746,676 8.4085 8.480 8.420 8.490 8.170 8.550 88,800 8.4085 0.47%
2024-02-02 0 8.440 8.270 8.440 8.180 8.460 132,700 1,104,793 8.3255 8.440 8.270 8.440 8.180 8.460 132,700 8.3255 2.68%
2024-02-01 0 8.220 8.120 8.220 8.010 8.220 139,600 1,140,573 8.1703 8.220 8.120 8.220 8.010 8.220 139,600 8.1703 -0.12%
2024-01-31 0 8.230 8.230 8.240 8.020 8.240 231,900 1,888,182 8.1422 8.230 8.230 8.240 8.020 8.240 231,900 8.1422 0.00%
2024-01-30 0 8.230 8.210 8.230 8.210 8.470 173,300 1,442,664 8.3247 8.230 8.210 8.230 8.210 8.470 173,300 8.3247 -3.97%
2024-01-29 0 8.570 8.530 8.570 8.530 8.800 136,400 1,180,417 8.6541 8.570 8.530 8.570 8.530 8.800 136,400 8.6541 -1.49%
2024-01-26 0 8.700 8.700 8.710 8.640 8.890 163,500 1,431,390 8.7547 8.700 8.700 8.710 8.640 8.890 163,500 8.7547 -1.58%
2024-01-25 0 8.840 8.710 8.840 8.220 8.840 706,000 5,946,444 8.4227 8.840 8.710 8.840 8.220 8.840 706,000 8.4227 6.89%
2024-01-24 0 8.270 8.270 8.350 7.880 9.040 640,900 5,213,148 8.1341 8.270 8.270 8.350 7.880 9.040 640,900 8.1341 4.68%
2024-01-23 0 7.900 7.900 7.930 7.850 8.060 350,900 2,788,706 7.9473 7.900 7.900 7.930 7.850 8.060 350,900 7.9473 -0.50%
2024-01-22 0 7.940 7.940 8.000 7.890 8.110 359,700 2,876,692 7.9975 7.940 7.940 8.000 7.890 8.110 359,700 7.9975 -4.34%
2024-01-19 0 8.300 8.300 8.330 8.140 8.520 388,400 3,216,306 8.2809 8.300 8.300 8.330 8.140 8.520 388,400 8.2809 -2.58%
2024-01-18 0 8.520 8.480 8.520 8.320 8.560 179,100 1,512,804 8.4467 8.520 8.480 8.520 8.320 8.560 179,100 8.4467 1.43%
2024-01-17 0 8.400 8.400 8.440 8.400 8.800 450,600 3,861,984 8.5708 8.400 8.400 8.440 8.400 8.800 450,600 8.5708 -4.98%
2024-01-16 0 8.840 8.740 8.840 8.560 9.140 444,200 3,893,457 8.7651 8.840 8.740 8.840 8.560 9.140 444,200 8.7651 -0.11%
2024-01-15 0 8.850 8.810 8.850 8.720 8.950 246,600 2,167,670 8.7902 8.850 8.810 8.850 8.720 8.950 246,600 8.7902 0.80%
2024-01-12 0 8.780 8.780 8.910 8.780 9.120 95,000 850,496 8.9526 8.780 8.780 8.910 8.780 9.120 95,000 8.9526 -3.30%
2024-01-11 0 9.080 9.080 9.150 9.020 9.220 252,700 2,311,333 9.1465 9.080 9.080 9.150 9.020 9.220 252,700 9.1465 -0.33%
2024-01-10 0 9.110 9.040 9.110 8.640 9.150 328,400 2,939,800 8.9519 9.110 9.040 9.110 8.640 9.150 328,400 8.9519 2.24%
2024-01-09 0 8.910 8.870 8.910 8.630 8.910 258,000 2,260,751 8.7626 8.910 8.870 8.910 8.630 8.910 258,000 8.7626 1.48%
2024-01-08 0 8.780 8.780 8.800 8.710 9.280 290,000 2,570,058 8.8623 8.780 8.780 8.800 8.710 9.280 290,000 8.8623 -4.25%
2024-01-05 0 9.170 9.130 9.170 9.060 9.330 165,800 1,521,130 9.1745 9.170 9.130 9.170 9.060 9.330 165,800 9.1745 -0.86%
2024-01-04 0 9.250 9.160 9.250 8.920 9.330 911,800 8,294,770 9.0971 9.250 9.160 9.250 8.920 9.330 911,800 9.0971 -0.86%
2024-01-03 0 9.330 9.270 9.330 9.160 9.500 612,300 5,697,207 9.3046 9.330 9.270 9.330 9.160 9.500 612,300 9.3046 -1.48%
2024-01-02 0 9.470 9.450 9.470 9.300 11.06 2,163,400 20,897,649 9.6596 9.470 9.450 9.470 9.300 11.06 2,163,400 9.6596 -14.22%
2023-12-29 0 11.04 11.02 11.04 10.94 11.16 5,658,400 62,265,720 11.004 11.04 11.02 11.04 10.94 11.16 5,658,400 11.004 0.73%
2023-12-28 0 10.96 10.78 10.96 10.54 10.96 4,114,100 44,497,620 10.816 10.96 10.78 10.96 10.54 10.96 4,114,100 10.816 3.59%
2023-12-27 0 10.58 10.54 10.58 10.18 10.58 1,006,500 10,558,740 10.491 10.58 10.54 10.58 10.18 10.58 1,006,500 10.491 1.54%
2023-12-22 0 10.42 10.32 10.42 10.08 10.42 1,956,000 20,107,140 10.280 10.42 10.32 10.42 10.08 10.42 1,956,000 10.280 0.97%
2023-12-21 0 10.32 10.30 10.32 9.750 10.32 1,802,600 18,029,215 10.002 10.32 10.30 10.32 9.750 10.32 1,802,600 10.002 4.03%
2023-12-20 0 9.920 9.860 9.920 9.620 9.920 1,723,100 16,974,500 9.8511 9.920 9.860 9.920 9.620 9.920 1,723,100 9.8511 0.81%
2023-12-19 0 9.840 9.690 9.840 9.690 10.02 1,422,100 14,011,710 9.8528 9.840 9.690 9.840 9.690 10.02 1,422,100 9.8528 -1.20%
2023-12-18 0 9.960 9.950 9.960 9.650 9.970 1,003,370 9,904,568 9.8713 9.960 9.950 9.960 9.650 9.970 1,003,370 9.8713 1.74%
2023-12-15 0 9.790 9.790 9.800 9.700 10.00 875,100 8,609,630 9.8385 9.790 9.790 9.800 9.700 10.00 875,100 9.8385 1.14%
2023-12-14 0 9.680 9.680 9.690 9.440 9.680 699,000 6,699,719 9.5847 9.680 9.680 9.690 9.440 9.680 699,000 9.5847 2.65%
2023-12-13 0 9.430 9.360 9.430 9.160 9.440 899,700 8,363,063 9.2954 9.430 9.360 9.430 9.160 9.440 899,700 9.2954 0.21%
2023-12-12 0 9.410 9.350 9.410 8.980 9.440 899,500 8,377,665 9.3137 9.410 9.350 9.410 8.980 9.440 899,500 9.3137 3.52%
2023-12-11 0 9.090 9.010 9.090 8.760 9.090 585,400 5,229,023 8.9324 9.090 9.010 9.090 8.760 9.090 585,400 8.9324 1.22%
2023-12-08 0 8.980 8.980 8.990 8.890 9.210 805,800 7,276,519 9.0302 8.980 8.980 8.990 8.890 9.210 805,800 9.0302 -2.29%
2023-12-07 0 9.190 9.050 9.190 8.940 9.190 478,700 4,337,061 9.0601 9.190 9.050 9.190 8.940 9.190 478,700 9.0601 1.21%
2023-12-06 0 9.080 9.080 9.140 8.920 9.150 543,900 4,928,502 9.0614 9.080 9.080 9.140 8.920 9.150 543,900 9.0614 1.11%
2023-12-05 0 8.980 8.810 8.980 8.630 9.000 643,300 5,665,086 8.8063 8.980 8.810 8.980 8.630 9.000 643,300 8.8063 1.24%
2023-12-04 0 8.870 8.870 8.930 8.810 8.960 314,045 2,787,640 8.8766 8.870 8.870 8.930 8.810 8.960 314,045 8.8766 -2.10%
2023-12-01 0 9.060 8.980 9.060 8.850 9.130 640,100 5,746,237 8.9771 9.060 8.980 9.060 8.850 9.130 640,100 8.9771 -0.44%
2023-11-30 0 9.100 9.100 9.150 8.980 9.320 872,570 7,939,403 9.0989 9.100 9.100 9.150 8.980 9.320 872,570 9.0989 -1.62%
2023-11-29 0 9.250 9.250 9.260 8.960 9.300 1,026,400 9,343,841 9.1035 9.250 9.250 9.260 8.960 9.300 1,026,400 9.1035 -0.54%
2023-11-28 0 9.300 9.290 9.300 9.190 9.430 753,000 6,975,481 9.2636 9.300 9.290 9.300 9.190 9.430 753,000 9.2636 0.11%
2023-11-27 0 9.290 9.230 9.290 9.100 9.420 714,100 6,616,061 9.2649 9.290 9.230 9.290 9.100 9.420 714,100 9.2649 0.11%
2023-11-24 0 9.280 9.240 9.280 9.220 9.400 666,500 6,197,702 9.2989 9.280 9.240 9.280 9.220 9.400 666,500 9.2989 1.31%
2023-11-23 0 9.160 9.130 9.160 8.700 9.280 1,367,850 12,380,205 9.0508 9.160 9.130 9.160 8.700 9.280 1,367,850 9.0508 3.39%
2023-11-22 0 8.860 8.750 8.860 8.600 8.890 769,400 6,760,656 8.7869 8.860 8.750 8.860 8.600 8.890 769,400 8.7869 0.00%
2023-11-21 0 8.860 8.860 8.870 8.550 8.930 871,400 7,659,313 8.7897 8.860 8.860 8.870 8.550 8.930 871,400 8.7897 3.63%
2023-11-20 0 8.550 8.500 8.550 8.350 8.610 395,000 3,370,165 8.5321 8.550 8.500 8.550 8.350 8.610 395,000 8.5321 0.83%
2023-11-17 0 8.480 8.400 8.480 8.300 8.520 238,000 2,003,485 8.4180 8.480 8.400 8.480 8.300 8.520 238,000 8.4180 -1.05%
2023-11-16 0 8.570 8.420 8.570 8.170 8.570 279,600 2,360,985 8.4442 8.570 8.420 8.570 8.170 8.570 279,600 8.4442 2.27%
2023-11-15 0 8.380 8.310 8.380 8.310 8.560 295,800 2,488,615 8.4132 8.380 8.310 8.380 8.310 8.560 295,800 8.4132 0.36%
2023-11-14 0 8.350 8.240 8.350 8.180 8.430 334,400 2,772,615 8.2913 8.350 8.240 8.350 8.180 8.430 334,400 8.2913 0.97%
2023-11-13 0 8.270 8.120 8.270 7.850 8.280 358,600 2,894,443 8.0715 8.270 8.120 8.270 7.850 8.280 358,600 8.0715 2.35%
2023-11-10 0 8.080 8.080 8.110 8.030 8.160 167,300 1,353,763 8.0918 8.080 8.080 8.110 8.030 8.160 167,300 8.0918 -1.82%
2023-11-09 0 8.230 8.230 8.340 8.140 8.550 530,000 4,397,076 8.2964 8.230 8.230 8.340 8.140 8.550 530,000 8.2964 -3.18%
2023-11-08 0 8.500 8.500 8.550 8.230 8.640 436,200 3,677,016 8.4297 8.500 8.500 8.550 8.230 8.640 436,200 8.4297 1.31%
2023-11-07 0 8.390 8.280 8.390 8.100 8.390 456,700 3,755,484 8.2231 8.390 8.280 8.390 8.100 8.390 456,700 8.2231 0.48%
2023-11-06 0 8.350 8.330 8.350 8.100 8.530 443,200 3,719,246 8.3918 8.350 8.330 8.350 8.100 8.530 443,200 8.3918 1.95%
2023-11-03 0 8.190 7.950 8.190 7.740 8.190 386,600 3,063,594 7.9245 8.190 7.950 8.190 7.740 8.190 386,600 7.9245 5.81%
2023-11-02 0 7.740 7.720 7.740 7.700 7.920 628,100 4,881,594 7.7720 7.740 7.720 7.740 7.700 7.920 628,100 7.7720 -1.78%
2023-11-01 0 7.880 7.770 7.880 7.800 7.960 216,700 1,712,518 7.9027 7.880 7.770 7.880 7.800 7.960 216,700 7.9027 0.90%
2023-10-31 0 7.810 7.780 7.810 7.660 8.060 448,800 3,517,439 7.8374 7.810 7.780 7.810 7.660 8.060 448,800 7.8374 -3.46%
2023-10-30 0 8.090 8.040 8.090 8.020 8.300 343,400 2,785,677 8.1120 8.090 8.040 8.090 8.020 8.300 343,400 8.1120 -1.34%
2023-10-27 0 8.200 8.180 8.200 8.080 8.250 188,900 1,547,767 8.1936 8.200 8.180 8.200 8.080 8.250 188,900 8.1936 1.99%
2023-10-26 0 8.040 8.020 8.040 7.960 8.260 522,800 4,200,377 8.0344 8.040 8.020 8.040 7.960 8.260 522,800 8.0344 -1.71%
2023-10-25 0 8.180 8.170 8.180 8.120 9.000 1,531,600 12,837,307 8.3816 8.180 8.170 8.180 8.120 9.000 1,531,600 8.3816 -7.36%
2023-10-24 0 8.830 8.830 8.840 8.830 9.150 658,500 5,915,432 8.9832 8.830 8.830 8.840 8.830 9.150 658,500 8.9832 -5.46%
2023-10-20 0 9.340 9.260 9.340 9.070 9.440 654,500 6,088,211 9.3021 9.340 9.260 9.340 9.070 9.440 654,500 9.3021 -1.06%
2023-10-19 0 9.440 9.310 9.440 9.300 9.600 1,312,900 12,339,281 9.3985 9.440 9.310 9.440 9.300 9.600 1,312,900 9.3985 -0.63%
2023-10-18 0 9.500 9.350 9.500 9.330 9.730 886,900 8,412,249 9.4850 9.500 9.350 9.500 9.330 9.730 886,900 9.4850 -1.04%
2023-10-17 0 9.600 9.440 9.600 9.330 9.600 497,500 4,698,315 9.4438 9.600 9.440 9.600 9.330 9.600 497,500 9.4438 3.56%
2023-10-16 0 9.270 9.270 9.360 9.250 9.500 459,000 4,293,010 9.3530 9.270 9.270 9.360 9.250 9.500 459,000 9.3530 -2.42%
2023-10-13 0 9.500 9.460 9.500 9.480 9.650 669,900 6,373,865 9.5147 9.500 9.460 9.500 9.480 9.650 669,900 9.5147 -1.55%
2023-10-12 0 9.650 9.550 9.650 9.480 9.770 841,000 8,036,339 9.5557 9.650 9.550 9.650 9.480 9.770 841,000 9.5557 0.00%
2023-10-11 0 9.650 9.580 9.650 9.440 9.720 556,900 5,336,371 9.5823 9.650 9.580 9.650 9.440 9.720 556,900 9.5823 0.52%
2023-10-10 0 9.600 9.540 9.600 9.400 9.810 686,800 6,606,348 9.6190 9.600 9.540 9.600 9.400 9.810 686,800 9.6190 -0.41%
2023-10-09 0 9.640 9.640 9.660 9.200 9.640 158,500 1,494,136 9.4267 9.640 9.640 9.660 9.200 9.640 158,500 9.4267 0.73%
2023-10-06 0 9.570 9.570 9.600 9.530 9.800 29,800 286,022 9.5981 9.570 9.570 9.600 9.530 9.800 29,800 9.5981 3.24%
2023-10-05 0 9.270 9.150 9.270 9.050 9.340 188,350 1,733,022 9.2011 9.270 9.150 9.270 9.050 9.340 188,350 9.2011 -0.75%
2023-10-04 0 9.340 9.340 9.370 9.290 9.380 137,700 1,281,972 9.3099 9.340 9.340 9.370 9.290 9.380 137,700 9.3099 0.21%
2023-10-03 0 9.320 9.310 9.320 9.110 9.600 241,200 2,236,223 9.2712 9.320 9.310 9.320 9.110 9.600 241,200 9.2712 -5.28%
2023-09-29 0 9.840 9.750 9.840 9.550 9.840 115,400 1,118,522 9.6926 9.840 9.750 9.840 9.550 9.840 115,400 9.6926 3.80%
2023-09-28 0 9.480 9.410 9.480 9.170 9.500 714,000 6,657,416 9.3241 9.480 9.410 9.480 9.170 9.500 714,000 9.3241 -0.21%
2023-09-27 0 9.500 9.350 9.500 9.310 9.520 892,300 8,385,704 9.3979 9.500 9.350 9.500 9.310 9.520 892,300 9.3979 0.64%
2023-09-26 0 9.440 9.400 9.440 9.160 9.540 1,166,500 10,954,494 9.3909 9.440 9.400 9.440 9.160 9.540 1,166,500 9.3909 3.28%
2023-09-25 0 9.140 9.110 9.140 9.060 9.350 583,000 5,351,224 9.1788 9.140 9.110 9.140 9.060 9.350 583,000 9.1788 -2.14%
2023-09-22 0 9.340 9.320 9.340 8.950 9.520 1,695,000 15,833,487 9.3413 9.340 9.320 9.340 8.950 9.520 1,695,000 9.3413 4.24%
2023-09-21 0 8.960 8.860 8.960 8.680 8.960 896,700 7,918,123 8.8303 8.960 8.860 8.960 8.680 8.960 896,700 8.8303 1.59%
2023-09-20 0 8.820 8.730 8.820 8.590 8.840 1,104,800 9,623,843 8.7109 8.820 8.730 8.820 8.590 8.840 1,104,800 8.7109 1.15%
2023-09-19 0 8.720 8.680 8.720 8.680 8.900 362,500 3,179,596 8.7713 8.720 8.680 8.720 8.680 8.900 362,500 8.7713 -2.02%
2023-09-18 0 8.900 8.850 8.900 8.730 9.140 702,200 6,291,526 8.9597 8.900 8.850 8.900 8.730 9.140 702,200 8.9597 -0.78%
2023-09-15 0 8.970 8.970 9.010 8.820 9.080 529,200 4,752,946 8.9814 8.970 8.970 9.010 8.820 9.080 529,200 8.9814 -0.44%
2023-09-14 0 9.010 8.970 9.010 8.930 9.400 1,014,700 9,202,205 9.0689 9.010 8.970 9.010 8.930 9.400 1,014,700 9.0689 -3.64%
2023-09-13 0 9.350 9.270 9.350 9.260 9.640 429,400 4,026,728 9.3776 9.350 9.270 9.350 9.260 9.640 429,400 9.3776 -0.95%
2023-09-12 0 9.440 9.430 9.440 9.200 9.650 969,300 9,171,115 9.4616 9.440 9.430 9.440 9.200 9.650 969,300 9.4616 -2.78%
2023-09-11 0 9.710 9.650 9.710 9.600 10.04 914,700 8,877,731 9.7056 9.710 9.650 9.710 9.600 10.04 914,700 9.7056 -4.43%
2023-09-07 0 10.16 10.08 10.16 9.980 10.94 1,608,800 16,641,939 10.344 10.16 10.08 10.16 9.980 10.94 1,608,800 10.344 -3.79%
2023-09-06 0 10.56 10.52 10.56 10.02 10.66 1,321,500 13,818,822 10.457 10.56 10.52 10.56 10.02 10.66 1,321,500 10.457 4.76%
2023-09-05 0 10.08 10.06 10.08 9.870 10.82 2,679,700 26,973,050 10.066 10.08 10.06 10.08 9.870 10.82 2,679,700 10.066 -3.45%
2023-09-04 0 10.44 10.42 10.44 10.44 10.88 2,230,800 23,684,400 10.617 10.44 10.42 10.44 10.44 10.88 2,230,800 10.617 1.36%
2023-08-31 0 10.30 10.28 10.30 10.26 10.52 671,100 6,955,218 10.364 10.30 10.28 10.30 10.26 10.52 671,100 10.364 -0.77%
2023-08-30 0 10.38 10.38 10.40 10.36 10.72 829,600 8,696,850 10.483 10.38 10.38 10.40 10.36 10.72 829,600 10.483 -1.70%
2023-08-29 0 10.56 10.48 10.56 10.26 10.80 1,254,200 13,063,032 10.415 10.56 10.48 10.56 10.26 10.80 1,254,200 10.415 0.57%
2023-08-28 0 10.50 10.42 10.50 10.46 11.00 276,100 2,953,962 10.699 10.50 10.42 10.50 10.46 11.00 276,100 10.699 0.00%
2023-08-25 0 10.50 10.42 10.50 10.36 10.64 426,400 4,469,216 10.481 10.50 10.42 10.50 10.36 10.64 426,400 10.481 0.38%
2023-08-24 0 10.46 10.32 10.46 10.12 10.46 571,900 5,913,908 10.341 10.46 10.32 10.46 10.12 10.46 571,900 10.341 4.18%
2023-08-23 0 10.04 10.04 10.12 9.880 10.12 210,300 2,110,520 10.036 10.04 10.04 10.12 9.880 10.12 210,300 10.036 -0.59%
2023-08-22 0 10.10 10.10 10.14 10.00 10.20 344,800 3,471,550 10.068 10.10 10.10 10.14 10.00 10.20 344,800 10.068 0.40%
2023-08-21 0 10.06 10.02 10.06 10.02 10.22 315,100 3,184,982 10.108 10.06 10.02 10.06 10.02 10.22 315,100 10.108 0.20%
2023-08-18 0 10.04 10.04 10.06 10.02 10.22 240,200 2,420,226 10.076 10.04 10.04 10.06 10.02 10.22 240,200 10.076 -1.18%
2023-08-17 0 10.16 10.14 10.16 10.10 10.36 479,700 4,900,132 10.215 10.16 10.14 10.16 10.10 10.36 479,700 10.215 -1.93%
2023-08-16 0 10.36 10.36 10.40 10.36 10.86 516,400 5,454,866 10.563 10.36 10.36 10.40 10.36 10.86 516,400 10.563 -2.08%
2023-08-15 0 10.58 10.58 10.68 10.52 10.86 506,600 5,396,424 10.652 10.58 10.58 10.68 10.52 10.86 506,600 10.652 -1.12%
2023-08-14 0 10.70 10.68 10.70 10.58 10.76 263,100 2,810,028 10.681 10.70 10.68 10.70 10.58 10.76 263,100 10.680 -1.83%
2023-08-11 0 10.90 10.90 10.94 10.66 11.04 275,600 2,981,532 10.818 10.90 10.90 10.94 10.66 11.04 275,600 10.818 1.68%
2023-08-10 0 10.72 10.72 10.74 10.56 10.82 411,875 4,420,463 10.733 10.72 10.72 10.74 10.56 10.82 411,875 10.733 -0.92%
2023-08-09 0 10.82 10.82 10.86 10.72 10.98 203,400 2,202,344 10.828 10.82 10.82 10.86 10.72 10.98 203,400 10.828 -0.55%
2023-08-08 0 10.88 10.84 10.88 10.60 11.06 863,500 9,327,969 10.803 10.88 10.84 10.88 10.60 11.06 863,500 10.803 -2.16%
2023-08-07 0 11.12 11.12 11.20 11.04 11.74 289,400 3,224,182 11.141 11.12 11.12 11.20 11.04 11.74 289,400 11.141 -3.81%
2023-08-04 0 11.56 11.56 11.58 11.32 11.98 1,096,700 12,630,955 11.517 11.56 11.56 11.58 11.32 11.98 1,096,700 11.517 -0.86%
2023-08-03 0 11.66 11.64 11.66 11.56 12.02 687,000 8,047,804 11.714 11.66 11.64 11.66 11.56 12.02 687,000 11.714 -3.16%
2023-08-02 0 12.04 12.04 12.06 11.92 12.56 720,100 8,764,152 12.171 12.04 12.04 12.06 11.92 12.56 720,100 12.171 -0.82%
2023-08-01 0 12.14 12.04 12.14 12.00 12.58 838,000 10,251,676 12.234 12.14 12.04 12.14 12.00 12.58 838,000 12.234 -3.04%
2023-07-31 0 12.52 12.52 12.54 12.22 12.94 2,152,800 27,127,754 12.601 12.52 12.52 12.54 12.22 12.94 2,152,800 12.601 0.81%
2023-07-28 0 12.42 12.40 12.42 12.00 12.52 956,600 11,706,698 12.238 12.42 12.40 12.42 12.00 12.52 956,600 12.238 0.00%
2023-07-27 0 12.42 12.36 12.42 12.08 12.50 1,986,286 24,452,728 12.311 12.42 12.36 12.42 12.08 12.50 1,986,286 12.311 1.80%
2023-07-26 0 12.20 12.10 12.20 11.82 12.70 1,522,800 18,563,328 12.190 12.20 12.10 12.20 11.82 12.70 1,522,800 12.190 1.67%
2023-07-25 0 12.00 11.98 12.00 11.62 12.32 2,019,600 24,158,270 11.962 12.00 11.98 12.00 11.62 12.32 2,019,600 11.962 1.52%
2023-07-24 0 11.82 11.76 11.82 11.52 11.98 979,500 11,490,278 11.731 11.82 11.76 11.82 11.52 11.98 979,500 11.731 -2.15%
2023-07-21 0 12.08 12.00 12.08 11.84 12.20 369,000 4,435,942 12.022 12.08 12.00 12.08 11.84 12.20 369,000 12.022 0.17%
2023-07-20 0 12.06 12.06 12.10 11.92 12.28 756,300 9,161,680 12.114 12.06 12.06 12.10 11.92 12.28 756,300 12.114 1.34%
2023-07-19 0 11.90 11.84 11.90 11.10 11.96 999,500 11,591,842 11.598 11.90 11.84 11.90 11.10 11.96 999,500 11.598 6.06%
2023-07-18 0 11.22 11.18 11.28 10.84 11.32 678,000 7,504,826 11.069 11.22 11.18 11.28 10.84 11.32 678,000 11.069 -1.58%
2023-07-14 0 11.40 11.32 11.40 11.12 11.52 446,400 5,060,192 11.336 11.40 11.32 11.40 11.12 11.52 446,400 11.336 -0.35%
2023-07-13 0 11.44 11.40 11.44 11.40 11.68 529,700 6,110,486 11.536 11.44 11.40 11.44 11.40 11.68 529,700 11.536 -0.52%
2023-07-12 0 11.50 11.42 11.50 11.44 11.72 351,800 4,061,670 11.545 11.50 11.42 11.50 11.44 11.72 351,800 11.545 -0.86%
2023-07-11 0 11.60 11.50 11.60 11.40 11.62 330,900 3,805,434 11.500 11.60 11.50 11.60 11.40 11.62 330,900 11.500 2.11%
2023-07-10 0 11.36 11.36 11.38 11.04 11.44 422,500 4,788,800 11.334 11.36 11.36 11.38 11.04 11.44 422,500 11.334 1.61%
2023-07-07 0 11.18 11.12 11.18 11.10 11.30 388,700 4,348,884 11.188 11.18 11.12 11.18 11.10 11.30 388,700 11.188 -0.71%
2023-07-06 0 11.26 11.18 11.26 11.08 11.42 527,900 5,937,012 11.247 11.26 11.18 11.26 11.08 11.42 527,900 11.246 -0.53%
2023-07-05 0 11.32 11.20 11.32 11.18 11.44 322,200 3,639,612 11.296 11.32 11.20 11.32 11.18 11.44 322,200 11.296 -0.35%
2023-07-04 0 11.36 11.36 11.46 11.24 11.50 363,100 4,124,842 11.360 11.36 11.36 11.46 11.24 11.50 363,100 11.360 -0.87%
2023-07-03 0 11.46 11.28 11.46 11.08 11.54 621,700 7,045,680 11.333 11.46 11.28 11.46 11.08 11.54 621,700 11.333 1.60%
2023-06-30 0 11.28 11.26 11.28 11.04 11.50 392,100 4,411,822 11.252 11.28 11.26 11.28 11.04 11.50 392,100 11.252 1.62%
2023-06-29 0 11.10 11.06 11.10 10.86 11.12 242,600 2,661,170 10.969 11.10 11.06 11.10 10.86 11.12 242,600 10.969 0.91%
2023-06-28 0 11.00 11.00 11.02 10.78 11.18 316,000 3,464,206 10.963 11.00 11.00 11.02 10.78 11.18 316,000 10.963 0.00%
2023-06-27 0 11.00 10.98 11.00 10.34 11.00 745,100 8,031,206 10.779 11.00 10.98 11.00 10.34 11.00 745,100 10.779 7.21%
2023-06-26 0 10.26 10.12 10.26 10.04 10.40 1,058,700 10,883,510 10.280 10.26 10.12 10.26 10.04 10.40 1,058,700 10.280 3.85%
2023-06-23 0 9.880 9.860 9.880 9.880 10.34 415,800 4,173,897 10.038 9.880 9.860 9.880 9.880 10.34 415,800 10.038 -6.62%
2023-06-21 0 10.58 10.54 10.62 10.40 11.18 611,900 6,473,950 10.580 10.58 10.54 10.62 10.40 11.18 611,900 10.580 -1.31%
2023-06-20 0 10.72 10.72 10.76 10.66 11.22 600,400 6,446,612 10.737 10.72 10.72 10.76 10.66 11.22 600,400 10.737 -2.01%
2023-06-19 0 10.94 10.94 11.04 10.92 11.44 567,000 6,252,074 11.027 10.94 10.94 11.04 10.92 11.44 567,000 11.027 -3.19%
2023-06-16 0 11.30 11.30 11.36 11.28 11.82 1,418,100 16,285,412 11.484 11.30 11.30 11.36 11.28 11.82 1,418,100 11.484 -2.25%
2023-06-15 0 11.56 11.56 11.60 11.36 11.68 279,900 3,235,452 11.559 11.56 11.56 11.60 11.36 11.68 279,900 11.559 1.76%
2023-06-14 0 11.36 11.30 11.36 11.16 11.36 220,400 2,479,586 11.250 11.36 11.30 11.36 11.16 11.36 220,400 11.250 1.43%
2023-06-13 0 11.20 11.12 11.20 10.78 11.22 391,800 4,312,542 11.007 11.20 11.12 11.20 10.78 11.22 391,800 11.007 2.94%
2023-06-12 0 10.88 10.88 10.96 10.68 11.32 535,200 5,839,276 10.911 10.88 10.88 10.96 10.68 11.32 535,200 10.910 -4.39%
2023-06-09 0 11.38 11.34 11.38 11.22 11.68 390,200 4,430,344 11.354 11.38 11.34 11.38 11.22 11.68 390,200 11.354 -1.90%
2023-06-08 0 11.60 11.56 11.60 11.18 11.60 294,300 3,373,804 11.464 11.60 11.56 11.60 11.18 11.60 294,300 11.464 2.29%
2023-06-07 0 11.34 11.34 11.40 11.26 11.60 375,300 4,289,478 11.430 11.34 11.34 11.40 11.26 11.60 375,300 11.429 0.89%
2023-06-06 0 11.24 11.24 11.26 10.84 11.54 477,300 5,382,582 11.277 11.24 11.24 11.26 10.84 11.54 477,300 11.277 3.88%
2023-06-05 0 10.82 10.82 10.88 10.70 11.26 489,300 5,323,526 10.880 10.82 10.82 10.88 10.70 11.26 489,300 10.880 -4.08%
2023-06-02 0 11.28 11.28 11.30 10.82 11.44 930,500 10,434,612 11.214 11.28 11.28 11.30 10.82 11.44 930,500 11.214 5.82%
2023-06-01 0 10.66 10.64 10.66 10.66 10.94 431,500 4,652,364 10.782 10.66 10.64 10.66 10.66 10.94 431,500 10.782 -1.11%
2023-05-31 0 10.78 10.78 10.80 10.36 10.98 710,500 7,573,796 10.660 10.78 10.78 10.80 10.36 10.98 710,500 10.660 1.13%
2023-05-30 0 10.66 10.66 10.68 10.24 10.78 366,300 3,818,108 10.423 10.66 10.66 10.68 10.24 10.78 366,300 10.423 1.33%
2023-05-29 0 10.52 10.36 10.52 10.36 10.68 683,900 7,194,290 10.520 10.52 10.36 10.52 10.36 10.68 683,900 10.520 0.77%
2023-05-25 0 10.44 10.44 10.50 10.30 10.76 1,021,464 10,893,181 10.664 10.44 10.44 10.50 10.30 10.76 1,021,464 10.664 -3.69%
2023-05-24 0 10.84 10.84 10.98 10.78 11.14 744,500 8,196,476 11.009 10.84 10.84 10.98 10.78 11.14 744,500 11.009 -3.21%
2023-05-23 0 11.20 11.18 11.20 11.20 11.48 82,200 931,210 11.329 11.20 11.18 11.20 11.20 11.48 82,200 11.329 -2.27%
2023-05-22 0 11.46 11.46 11.50 11.06 11.50 801,000 9,077,098 11.332 11.46 11.46 11.50 11.06 11.50 801,000 11.332 1.60%
2023-05-19 0 11.28 11.28 11.36 11.28 11.60 726,900 8,303,746 11.424 11.28 11.28 11.36 11.28 11.60 726,900 11.424 -3.42%
2023-05-18 0 11.68 11.68 11.76 11.66 11.92 714,762 8,429,788 11.794 11.68 11.68 11.76 11.66 11.92 714,762 11.794 -0.85%
2023-05-17 0 11.78 11.70 11.78 11.70 12.12 622,600 7,394,045 11.876 11.78 11.70 11.78 11.70 12.12 622,600 11.876 0.68%
2023-05-16 0 11.70 11.70 11.78 11.70 12.04 203,967 2,427,949 11.904 11.70 11.70 11.78 11.70 12.04 203,967 11.904 -2.01%
2023-05-15 0 11.94 11.94 11.96 11.58 12.00 302,800 3,567,044 11.780 11.94 11.94 11.96 11.58 12.00 302,800 11.780 1.19%
2023-05-12 0 11.80 11.80 11.92 11.80 12.02 244,600 2,913,006 11.909 11.80 11.80 11.92 11.80 12.02 244,600 11.909 -0.67%
2023-05-11 0 11.88 11.86 11.92 11.80 12.18 414,500 4,984,390 12.025 11.88 11.86 11.92 11.80 12.18 414,500 12.025 -1.00%
2023-05-10 0 12.00 12.00 12.02 11.66 12.10 738,897 8,717,686 11.798 12.00 12.00 12.02 11.66 12.10 738,897 11.798 0.17%
2023-05-09 0 11.98 11.84 11.98 11.82 12.46 298,000 3,610,802 12.117 11.98 11.84 11.98 11.82 12.46 298,000 12.117 -1.80%
2023-05-08 0 12.20 12.20 12.38 12.04 12.88 1,312,073 16,091,707 12.264 12.20 12.20 12.38 12.04 12.88 1,312,073 12.264 -4.39%
2023-05-05 0 12.76 12.66 12.76 12.44 12.90 770,100 9,784,964 12.706 12.76 12.66 12.76 12.44 12.90 770,100 12.706 2.24%
2023-05-04 0 12.48 12.44 12.48 12.02 12.56 562,630 6,942,948 12.340 12.48 12.44 12.48 12.02 12.56 562,630 12.340 1.13%
2023-05-03 0 12.34 12.30 12.40 12.00 12.40 177,300 2,163,956 12.205 12.34 12.30 12.40 12.00 12.40 177,300 12.205 2.83%
2023-05-02 0 12.00 12.00 12.06 11.90 12.36 296,800 3,568,838 12.024 12.00 12.00 12.06 11.90 12.36 296,800 12.024 0.17%
2023-04-28 0 11.98 11.88 11.98 11.84 11.98 302,200 3,597,070 11.903 11.98 11.88 11.98 11.84 11.98 302,200 11.903 1.01%
2023-04-27 0 11.86 11.86 11.98 11.84 12.14 191,700 2,283,447 11.912 11.86 11.86 11.98 11.84 12.14 191,700 11.912 -0.67%
2023-04-26 0 11.94 11.94 11.96 11.84 12.16 337,863 4,040,511 11.959 11.94 11.94 11.96 11.84 12.16 337,863 11.959 1.02%
2023-04-25 0 11.82 11.82 11.90 11.80 11.94 672,500 7,972,940 11.856 11.82 11.82 11.90 11.80 11.94 672,500 11.856 -1.34%
2023-04-24 0 11.98 11.94 11.98 11.82 12.06 308,100 3,653,740 11.859 11.98 11.94 11.98 11.82 12.06 308,100 11.859 0.50%
2023-04-21 0 11.92 11.92 11.94 11.92 12.20 275,200 3,309,528 12.026 11.92 11.92 11.94 11.92 12.20 275,200 12.026 -0.83%
2023-04-20 0 12.02 12.00 12.02 11.96 12.14 441,100 5,306,968 12.031 12.02 12.00 12.02 11.96 12.14 441,100 12.031 -1.15%
2023-04-19 0 12.16 12.12 12.16 12.12 12.58 387,900 4,800,409 12.375 12.16 12.12 12.16 12.12 12.58 387,900 12.375 -3.03%
2023-04-18 0 12.54 12.50 12.54 12.40 12.86 497,600 6,304,986 12.671 12.54 12.50 12.54 12.40 12.86 497,600 12.671 -0.48%
2023-04-17 0 12.60 12.46 12.62 12.12 12.64 421,300 5,209,457 12.365 12.60 12.46 12.62 12.12 12.64 421,300 12.365 1.94%
2023-04-14 0 12.36 12.28 12.38 12.20 12.66 487,700 6,025,982 12.356 12.36 12.28 12.38 12.20 12.66 487,700 12.356 -1.90%
2023-04-13 0 12.60 12.48 12.60 12.10 12.60 351,700 4,344,854 12.354 12.60 12.48 12.60 12.10 12.60 351,700 12.354 0.00%
2023-04-12 0 12.60 12.56 12.60 12.36 12.74 345,000 4,338,708 12.576 12.60 12.56 12.60 12.36 12.74 345,000 12.576 0.00%
2023-04-11 0 12.60 12.50 12.60 11.74 12.68 1,743,500 21,604,640 12.392 12.60 12.50 12.60 11.74 12.68 1,743,500 12.392 7.33%
2023-04-06 0 11.74 11.74 11.78 11.64 11.84 576,300 6,770,234 11.748 11.74 11.74 11.78 11.64 11.84 576,300 11.748 -0.17%
2023-04-04 0 11.76 11.76 11.78 11.70 11.88 965,100 11,386,556 11.798 11.76 11.76 11.78 11.70 11.88 965,100 11.798 -1.67%
2023-04-03 0 11.96 11.96 12.00 11.90 12.30 752,200 9,088,750 12.083 11.96 11.96 12.00 11.90 12.30 752,200 12.083 -0.33%
2023-03-31 0 12.00 12.00 12.08 11.88 12.34 1,577,300 18,895,816 11.980 12.00 12.00 12.08 11.88 12.34 1,577,300 11.980 -3.23%
2023-03-30 0 12.40 12.40 12.48 11.92 12.50 790,000 9,613,546 12.169 12.40 12.40 12.48 11.92 12.50 790,000 12.169 3.33%
2023-03-29 0 12.00 11.96 12.00 11.80 12.32 1,948,000 23,304,294 11.963 12.00 11.96 12.00 11.80 12.32 1,948,000 11.963 -0.33%
2023-03-28 0 12.04 12.02 12.04 11.98 12.14 887,700 10,683,793 12.035 12.04 12.02 12.04 11.98 12.14 887,700 12.035 0.17%
2023-03-27 0 12.02 12.02 12.06 11.92 12.44 884,300 10,642,332 12.035 12.02 12.02 12.06 11.92 12.44 884,300 12.035 -0.99%
2023-03-24 0 12.14 12.14 12.24 12.10 12.36 893,600 10,907,808 12.207 12.14 12.14 12.24 12.10 12.36 893,600 12.207 -0.98%
2023-03-23 0 12.26 12.26 12.38 12.04 12.44 675,400 8,294,712 12.281 12.26 12.26 12.38 12.04 12.44 675,400 12.281 -1.13%
2023-03-22 0 12.40 12.36 12.40 12.34 12.68 271,900 3,403,416 12.517 12.40 12.36 12.40 12.34 12.68 271,900 12.517 0.49%
2023-03-21 0 12.34 12.22 12.36 12.10 12.48 501,000 6,170,278 12.316 12.34 12.22 12.36 12.10 12.48 501,000 12.316 1.98%
2023-03-20 0 12.10 12.12 12.14 12.00 12.34 498,800 6,043,542 12.116 12.10 12.12 12.14 12.00 12.34 498,800 12.116 -1.79%
2023-03-17 0 12.32 12.32 12.36 12.12 12.60 1,312,800 16,248,802 12.377 12.32 12.32 12.36 12.12 12.60 1,312,800 12.377 3.18%
2023-03-16 0 11.94 11.94 11.98 11.22 12.00 831,400 9,869,008 11.870 11.94 11.94 11.98 11.22 12.00 831,400 11.870 0.51%
2023-03-15 0 11.88 11.82 11.88 11.76 12.06 1,062,600 12,684,528 11.937 11.88 11.82 11.88 11.76 12.06 1,062,600 11.937 2.95%
2023-03-14 0 11.54 11.52 11.54 11.20 11.90 1,746,607 20,243,934 11.590 11.54 11.52 11.54 11.20 11.90 1,746,607 11.590 -0.69%
2023-03-13 0 11.62 11.62 11.64 11.52 11.98 768,000 9,023,569 11.749 11.62 11.62 11.64 11.52 11.98 768,000 11.749 -0.51%
2023-03-10 0 11.68 11.62 11.68 11.52 11.82 621,100 7,239,308 11.656 11.68 11.62 11.68 11.52 11.82 621,100 11.656 -1.68%
2023-03-09 0 11.88 11.88 11.90 11.80 12.24 983,200 11,770,758 11.972 11.88 11.88 11.90 11.80 12.24 983,200 11.972 -2.46%
2023-03-08 0 12.18 12.14 12.18 12.06 12.28 1,102,400 13,401,000 12.156 12.18 12.14 12.18 12.06 12.28 1,102,400 12.156 -1.30%
2023-03-07 0 12.34 12.28 12.34 12.22 12.56 824,900 10,241,696 12.416 12.34 12.28 12.34 12.22 12.56 824,900 12.416 -1.59%
2023-03-06 0 12.54 12.52 12.54 12.28 12.78 1,279,800 15,938,202 12.454 12.54 12.52 12.54 12.28 12.78 1,279,800 12.454 -2.18%
2023-03-03 0 12.82 12.82 12.88 12.60 12.94 309,286 3,945,318 12.756 12.82 12.82 12.88 12.60 12.94 309,286 12.756 1.75%
2023-03-02 0 12.60 12.56 12.60 12.56 12.84 354,500 4,477,590 12.631 12.60 12.56 12.60 12.56 12.84 354,500 12.631 -1.87%
2023-03-01 0 12.84 12.84 12.86 12.24 12.88 1,184,500 14,772,158 12.471 12.84 12.84 12.86 12.24 12.88 1,184,500 12.471 5.94%
2023-02-28 0 12.12 12.10 12.12 12.10 12.70 2,225,500 27,395,382 12.310 12.12 12.10 12.12 12.10 12.70 2,225,500 12.310 -3.50%
2023-02-27 0 12.56 12.56 12.60 12.44 12.70 898,900 11,275,830 12.544 12.56 12.56 12.60 12.44 12.70 898,900 12.544 -0.48%
2023-02-24 0 12.62 12.52 12.62 12.48 12.76 617,000 7,738,500 12.542 12.62 12.52 12.62 12.48 12.76 617,000 12.542 -0.79%
2023-02-23 0 12.72 12.72 12.78 12.68 12.98 348,900 4,468,096 12.806 12.72 12.72 12.78 12.68 12.98 348,900 12.806 -0.78%
2023-02-22 0 12.82 12.82 12.92 12.76 13.02 607,900 7,817,470 12.860 12.82 12.82 12.92 12.76 13.02 607,900 12.860 -2.58%
2023-02-21 0 13.16 13.08 13.16 13.08 13.64 1,398,800 18,705,048 13.372 13.16 13.08 13.16 13.08 13.64 1,398,800 13.372 0.77%
2023-02-20 0 13.06 13.04 13.06 12.84 13.26 1,331,000 17,430,326 13.096 13.06 13.04 13.06 12.84 13.26 1,331,000 13.096 0.62%
2023-02-17 0 12.98 12.90 13.00 12.80 13.18 806,900 10,470,872 12.977 12.98 12.90 13.00 12.80 13.18 806,900 12.977 0.15%
2023-02-16 0 12.96 12.96 12.98 12.58 13.22 1,083,500 14,079,259 12.994 12.96 12.96 12.98 12.58 13.22 1,083,500 12.994 3.18%
2023-02-15 0 12.56 12.50 12.56 12.46 12.98 1,207,000 15,198,923 12.592 12.56 12.50 12.56 12.46 12.98 1,207,000 12.592 -2.64%
2023-02-14 0 12.90 12.90 12.92 12.86 13.22 657,300 8,561,686 13.026 12.90 12.90 12.92 12.86 13.22 657,300 13.026 -1.07%
2023-02-13 0 13.04 13.04 13.06 12.38 13.12 1,219,700 15,580,002 12.774 13.04 13.04 13.06 12.38 13.12 1,219,700 12.774 3.16%
2023-02-10 0 12.64 12.60 12.64 12.42 12.84 2,441,000 30,772,254 12.606 12.64 12.60 12.64 12.42 12.84 2,441,000 12.606 -1.40%
2023-02-09 0 12.82 12.78 12.82 12.76 13.12 830,800 10,727,384 12.912 12.82 12.78 12.82 12.76 13.12 830,800 12.912 -0.31%
2023-02-08 0 12.86 12.86 12.88 12.76 13.34 1,675,800 21,610,040 12.895 12.86 12.86 12.88 12.76 13.34 1,675,800 12.895 -2.28%
2023-02-07 0 13.16 13.10 13.16 13.00 13.46 976,700 12,934,986 13.244 13.16 13.10 13.16 13.00 13.46 976,700 13.244 2.81%
2023-02-06 0 12.80 12.78 12.80 12.76 13.58 3,342,804 43,569,934 13.034 12.80 12.78 12.80 12.76 13.58 3,342,804 13.034 -5.88%
2023-02-03 0 13.60 13.60 13.68 13.60 14.16 953,800 13,112,462 13.748 13.60 13.60 13.68 13.60 14.16 953,800 13.748 -2.58%
2023-02-02 0 13.96 13.96 14.00 13.94 14.46 1,644,060 23,247,315 14.140 13.96 13.96 14.00 13.94 14.46 1,644,060 14.140 -1.83%
2023-02-01 0 14.22 14.16 14.22 13.84 14.36 1,376,200 19,497,463 14.168 14.22 14.16 14.22 13.84 14.36 1,376,200 14.168 2.30%
2023-01-31 0 13.90 13.86 13.90 13.52 14.02 1,879,100 25,888,068 13.777 13.90 13.86 13.90 13.52 14.02 1,879,100 13.777 -0.71%
2023-01-30 0 14.00 14.00 14.06 13.98 14.52 1,707,700 24,277,690 14.217 14.00 14.00 14.06 13.98 14.52 1,707,700 14.217 -3.98%
2023-01-27 0 14.58 14.58 14.60 14.12 14.70 302,600 4,379,364 14.473 14.58 14.58 14.60 14.12 14.70 302,600 14.472 1.39%
2023-01-26 0 14.38 14.36 14.38 13.82 14.60 452,800 6,489,402 14.332 14.38 14.36 14.38 13.82 14.60 452,800 14.332 3.60%
2023-01-20 0 13.88 13.84 13.88 13.40 13.92 851,700 11,708,223 13.747 13.88 13.84 13.88 13.40 13.92 851,700 13.747 1.91%
2023-01-19 0 13.62 13.60 13.62 13.42 13.84 455,600 6,172,354 13.548 13.62 13.60 13.62 13.42 13.84 455,600 13.548 -1.02%
2023-01-18 0 13.76 13.74 13.76 13.70 14.60 1,859,400 25,906,616 13.933 13.76 13.74 13.76 13.70 14.60 1,859,400 13.933 -3.64%
2023-01-17 0 14.28 14.24 14.28 13.82 14.48 931,200 13,076,755 14.043 14.28 14.24 14.28 13.82 14.48 931,200 14.043 1.28%
2023-01-16 0 14.10 14.10 14.12 13.98 14.54 1,001,800 14,251,272 14.226 14.10 14.10 14.12 13.98 14.54 1,001,800 14.226 -1.12%
2023-01-13 0 14.26 14.20 14.26 13.66 14.26 960,300 13,471,516 14.028 14.26 14.20 14.26 13.66 14.26 960,300 14.028 3.33%
2023-01-12 0 13.80 13.74 13.80 13.70 14.38 1,473,800 20,537,274 13.935 13.80 13.74 13.80 13.70 14.38 1,473,800 13.935 -2.95%
2023-01-11 0 14.22 14.10 14.22 14.08 14.82 1,362,700 19,633,237 14.408 14.22 14.10 14.22 14.08 14.82 1,362,700 14.408 -1.80%
2023-01-10 0 14.48 14.46 14.48 14.36 14.94 561,800 8,228,614 14.647 14.48 14.46 14.48 14.36 14.94 561,800 14.647 -0.28%
2023-01-09 0 14.52 14.50 14.52 14.36 14.92 1,406,900 20,479,312 14.556 14.52 14.50 14.52 14.36 14.92 1,406,900 14.556 -1.89%
2023-01-06 0 14.80 14.70 14.80 14.58 15.26 1,477,200 21,883,611 14.814 14.80 14.70 14.80 14.58 15.26 1,477,200 14.814 0.41%
2023-01-05 0 14.74 14.72 14.74 14.66 15.46 1,905,000 28,331,848 14.872 14.74 14.72 14.74 14.66 15.46 1,905,000 14.872 -2.64%
2023-01-04 0 15.14 15.08 15.14 14.30 15.42 2,107,364 31,731,929 15.058 15.14 15.08 15.14 14.30 15.42 2,107,364 15.058 5.87%
2023-01-03 0 14.30 14.26 14.30 13.22 14.38 2,333,300 32,390,210 13.882 14.30 14.26 14.30 13.22 14.38 2,333,300 13.882 4.38%
2022-12-30 0 13.70 13.58 13.70 13.10 13.74 1,977,100 26,374,036 13.340 13.70 13.58 13.70 13.10 13.74 1,977,100 13.340 3.32%
2022-12-29 0 13.26 13.24 13.26 13.00 13.50 3,467,404 45,688,693 13.177 13.26 13.24 13.26 13.00 13.50 3,467,404 13.177 -2.36%
2022-12-28 0 13.58 13.56 13.58 13.52 14.50 4,477,100 61,961,998 13.840 13.58 13.56 13.58 13.52 14.50 4,477,100 13.840 -5.69%
2022-12-23 0 14.40 14.40 14.48 14.06 14.58 770,500 11,048,312 14.339 14.40 14.40 14.48 14.06 14.58 770,500 14.339 0.56%
2022-12-22 0 14.32 14.32 14.40 14.16 14.58 612,800 8,814,812 14.385 14.32 14.32 14.40 14.16 14.58 612,800 14.384 1.70%
2022-12-21 0 14.08 14.06 14.08 13.86 14.56 1,209,400 17,028,620 14.080 14.08 14.06 14.08 13.86 14.56 1,209,400 14.080 -0.85%
2022-12-20 0 14.20 14.18 14.20 14.02 14.86 2,703,500 38,786,748 14.347 14.20 14.18 14.20 14.02 14.86 2,703,500 14.347 -5.46%
2022-12-19 0 15.02 15.02 15.08 14.62 15.18 1,735,609 25,783,270 14.856 15.02 15.02 15.08 14.62 15.18 1,735,609 14.855 -0.13%
2022-12-16 0 15.04 15.04 15.06 14.06 15.08 6,951,800 103,044,480 14.823 15.04 15.04 15.06 14.06 15.08 6,951,800 14.823 4.88%
2022-12-15 0 14.34 14.34 14.42 14.02 14.96 2,529,300 36,177,062 14.303 14.34 14.34 14.42 14.02 14.96 2,529,300 14.303 -3.11%
2022-12-14 0 14.80 14.70 14.80 14.42 15.24 3,068,700 45,247,986 14.745 14.80 14.70 14.80 14.42 15.24 3,068,700 14.745 -1.73%
2022-12-13 0 15.06 15.06 15.08 14.94 15.68 2,465,000 37,389,096 15.168 15.06 15.06 15.08 14.94 15.68 2,465,000 15.168 -2.71%
2022-12-12 0 15.48 15.32 15.48 15.16 16.50 6,105,300 95,542,834 15.649 15.48 15.32 15.48 15.16 16.50 6,105,300 15.649 -7.97%
2022-12-09 0 16.82 16.76 16.82 15.84 16.88 10,086,500 165,311,695 16.389 16.82 16.76 16.82 15.84 16.88 10,086,500 16.389 6.73%
2022-12-08 0 15.76 15.76 15.78 14.92 15.80 6,948,650 106,963,476 15.393 15.76 15.76 15.78 14.92 15.80 6,948,650 15.393 3.41%
2022-12-07 0 15.24 15.24 15.28 15.14 16.80 6,941,100 110,841,010 15.969 15.24 15.24 15.28 15.14 16.80 6,941,100 15.969 -9.61%
2022-12-06 0 16.86 16.82 16.86 16.20 17.08 6,050,900 101,351,885 16.750 16.86 16.82 16.86 16.20 17.08 6,050,900 16.750 2.68%
2022-12-05 0 16.42 16.42 16.46 15.50 16.78 8,407,550 135,820,506 16.155 16.42 16.42 16.46 15.50 16.78 8,407,550 16.155 6.62%
2022-12-02 0 15.40 15.32 15.40 14.86 15.74 4,607,500 69,653,717 15.118 15.40 15.32 15.40 14.86 15.74 4,607,500 15.117 -1.79%
2022-12-01 0 15.68 15.68 15.70 15.12 16.20 5,841,780 92,288,505 15.798 15.68 15.68 15.70 15.12 16.20 5,841,780 15.798 0.64%
2022-11-30 0 15.58 15.54 15.58 14.88 16.48 9,899,534 152,967,069 15.452 15.58 15.54 15.58 14.88 16.48 9,899,534 15.452 -1.27%
2022-11-29 0 15.78 15.76 15.78 14.46 16.10 11,226,513 173,264,136 15.434 15.78 15.76 15.78 14.46 16.10 11,226,513 15.433 13.04%
2022-11-28 0 13.96 13.92 13.96 12.80 14.42 4,969,298 68,846,495 13.854 13.96 13.92 13.96 12.80 14.42 4,969,298 13.854 -3.86%
2022-11-25 0 14.52 14.52 14.54 13.60 14.74 6,693,200 93,868,790 14.025 14.52 14.52 14.54 13.60 14.74 6,693,200 14.025 5.22%
2022-11-24 0 13.80 13.78 13.80 12.64 13.80 10,614,113 141,629,073 13.344 13.80 13.78 13.80 12.64 13.80 10,614,113 13.343 12.20%
2022-11-23 0 12.30 12.30 12.36 11.96 12.68 7,304,600 90,282,978 12.360 12.30 12.30 12.36 11.96 12.68 7,304,600 12.360 3.02%
2022-11-22 0 11.94 11.94 11.96 11.92 12.84 7,838,900 95,342,602 12.163 11.94 11.94 11.96 11.92 12.84 7,838,900 12.163 -3.86%
2022-11-21 0 12.42 12.40 12.42 12.20 12.80 6,944,510 86,292,364 12.426 12.42 12.40 12.42 12.20 12.80 6,944,510 12.426 -1.43%
2022-11-18 0 12.60 12.60 12.62 12.52 13.52 13,797,520 177,570,344 12.870 12.60 12.60 12.62 12.52 13.52 13,797,520 12.870 -1.87%
2022-11-17 0 12.84 12.84 12.86 12.60 13.60 12,837,300 166,406,487 12.963 12.84 12.84 12.86 12.60 13.60 12,837,300 12.963 0.00%
2022-11-16 0 12.84 12.82 12.84 12.50 14.74 17,667,707 237,149,459 13.423 12.84 12.82 12.84 12.50 14.74 17,667,707 13.423 -1.08%
2022-11-15 0 12.98 12.96 12.98 12.12 13.56 17,897,534 228,743,363 12.781 12.98 12.96 12.98 12.12 13.56 17,897,534 12.781 5.02%
2022-11-14 0 12.36 12.34 12.36 12.08 13.12 23,362,701 292,271,477 12.510 12.36 12.34 12.36 12.08 13.12 23,362,701 12.510 2.66%
2022-11-11 0 12.04 12.02 12.04 11.96 12.10 9,764,000 117,341,864 12.018 12.04 12.02 12.04 11.96 12.10 9,764,000 12.018 0.33%
2022-11-10 0 12.00 11.98 12.00 11.96 12.06 3,342,800 40,092,766 11.994 12.00 11.98 12.00 11.96 12.06 3,342,800 11.994 -0.33%
2022-11-09 0 12.04 12.04 12.06 11.98 12.34 18,607,100 223,811,207 12.028 12.04 12.04 12.06 11.98 12.34 18,607,100 12.028 3.08%
2022-11-08 0 11.68 11.68 11.72 11.62 11.80 4,943,700 57,857,630 11.703 11.68 11.68 11.72 11.62 11.80 4,943,700 11.703 -1.02%
2022-11-07 0 11.80 11.76 11.80 11.72 11.88 3,260,804 38,549,937 11.822 11.80 11.76 11.80 11.72 11.88 3,260,804 11.822 0.68%
2022-11-04 0 11.72 11.72 11.76 11.72 11.88 3,825,000 45,182,911 11.813 11.72 11.72 11.76 11.72 11.88 3,825,000 11.813 -0.68%
2022-11-03 0 11.80 11.78 11.80 11.72 11.94 4,814,568 57,089,377 11.858 11.80 11.78 11.80 11.72 11.94 4,814,568 11.858 -0.17%
2022-11-02 0 11.82 11.82 11.84 11.58 11.86 5,248,432 61,678,232 11.752 11.82 11.82 11.84 11.58 11.86 5,248,432 11.752 1.90%
2022-11-01 0 11.60 11.58 11.60 11.48 11.64 3,698,200 42,841,756 11.585 11.60 11.58 11.60 11.48 11.64 3,698,200 11.584 0.69%
2022-10-31 0 11.52 11.50 11.52 11.38 11.68 2,676,700 30,836,089 11.520 11.52 11.50 11.52 11.38 11.68 2,676,700 11.520 -0.17%
2022-10-28 0 11.54 11.54 11.56 11.50 11.70 4,063,567 46,982,727 11.562 11.54 11.54 11.56 11.50 11.70 4,063,567 11.562 -1.37%
2022-10-27 0 11.70 11.70 11.72 11.62 11.78 4,139,100 48,477,069 11.712 11.70 11.70 11.72 11.62 11.78 4,139,100 11.712 -0.34%
2022-10-26 0 11.74 11.72 11.74 11.60 11.76 2,487,900 29,047,022 11.675 11.74 11.72 11.74 11.60 11.76 2,487,900 11.675 1.21%
2022-10-25 0 11.60 11.60 11.62 11.52 11.70 1,318,000 15,293,640 11.604 11.60 11.60 11.62 11.52 11.70 1,318,000 11.604 0.00%
2022-10-24 0 11.60 11.58 11.60 11.48 11.76 7,535,000 87,553,615 11.620 11.60 11.58 11.60 11.48 11.76 7,535,000 11.620 0.17%
2022-10-21 0 11.58 11.58 11.62 11.58 11.88 12,179,900 142,730,565 11.719 11.58 11.58 11.62 11.58 11.88 12,179,900 11.719 -2.03%
2022-10-20 0 11.82 11.82 11.84 11.80 11.94 4,214,500 49,889,896 11.838 11.82 11.82 11.84 11.80 11.94 4,214,500 11.838 -0.17%
2022-10-19 0 11.84 11.84 11.86 11.82 11.96 4,125,000 48,963,273 11.870 11.84 11.84 11.86 11.82 11.96 4,125,000 11.870 -0.17%
2022-10-18 0 11.86 11.82 11.86 11.80 11.90 4,152,600 49,070,972 11.817 11.86 11.82 11.86 11.80 11.90 4,152,600 11.817 0.34%
2022-10-17 0 11.82 11.82 11.90 11.80 11.94 2,853,000 33,745,600 11.828 11.82 11.82 11.90 11.80 11.94 2,853,000 11.828 0.17%
2022-10-14 0 11.80 11.80 11.82 11.80 11.92 6,149,000 72,693,525 11.822 11.80 11.80 11.82 11.80 11.92 6,149,000 11.822 -0.17%
2022-10-13 0 11.82 11.80 11.82 11.78 11.92 7,948,400 93,852,700 11.808 11.82 11.80 11.82 11.78 11.92 7,948,400 11.808 0.00%
2022-10-12 0 11.82 11.82 11.84 11.80 11.94 5,236,312 61,921,108 11.825 11.82 11.82 11.84 11.80 11.94 5,236,312 11.825 0.00%
2022-10-11 0 11.82 11.82 11.86 11.80 11.94 5,089,700 60,302,797 11.848 11.82 11.82 11.86 11.80 11.94 5,089,700 11.848 -0.84%
2022-10-10 0 11.92 11.92 11.94 11.84 11.98 8,070,200 95,949,277 11.889 11.92 11.92 11.94 11.84 11.98 8,070,200 11.889 0.00%
2022-10-07 0 11.92 11.92 11.94 11.92 12.08 3,508,900 41,894,171 11.939 11.92 11.92 11.94 11.92 12.08 3,508,900 11.939 -0.67%
2022-10-06 0 12.00 12.00 12.06 11.92 12.12 1,869,400 22,410,080 11.988 12.00 12.00 12.06 11.92 12.12 1,869,400 11.988 0.67%
2022-10-05 0 11.92 11.92 11.96 11.88 12.20 1,234,200 14,772,481 11.969 11.92 11.92 11.96 11.88 12.20 1,234,200 11.969 0.00%
2022-10-03 0 11.92 11.92 11.96 11.90 12.48 1,899,200 22,855,976 12.035 11.92 11.92 11.96 11.90 12.48 1,899,200 12.035 0.17%
2022-09-30 0 11.90 11.90 11.96 11.88 12.04 3,990,513 47,644,396 11.939 11.90 11.90 11.96 11.88 12.04 3,990,513 11.939 -0.50%
2022-09-29 0 11.96 11.92 11.96 11.78 12.00 6,057,480 71,919,047 11.873 11.96 11.92 11.96 11.78 12.00 6,057,480 11.873 1.70%
2022-09-28 0 11.76 11.76 11.82 11.46 11.98 25,569,700 302,148,921 11.817 11.76 11.76 11.82 11.46 11.98 25,569,700 11.817 -1.67%
2022-09-27 0 11.96 11.96 11.98 11.16 12.02 65,173,752 773,872,882 11.874 11.96 11.96 11.98 11.16 12.02 65,173,752 11.874 32.59%
2022-09-26 1 - - - - - 0 0 - 9.020 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 9.020 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 9.020 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 9.020 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 9.020 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 9.020 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 9.020 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 9.020 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 9.020 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 9.020 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 9.020 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 9.020 - - - - 0 - 0.00%
2022-09-07 0 9.020 9.010 9.020 8.550 9.040 4,798,700 42,775,333 8.9139 9.020 9.010 9.020 8.550 9.040 4,798,700 8.9139 3.92%
2022-09-06 0 8.680 8.670 8.680 8.430 8.710 3,086,500 26,566,456 8.6073 8.680 8.670 8.680 8.430 8.710 3,086,500 8.6073 3.95%
2022-09-05 0 8.350 8.350 8.360 8.330 8.700 5,129,259 43,500,588 8.4809 8.350 8.350 8.360 8.330 8.700 5,129,259 8.4809 -4.46%
2022-09-02 0 8.740 8.730 8.740 8.610 9.080 5,441,500 47,753,843 8.7759 8.740 8.730 8.740 8.610 9.080 5,441,500 8.7759 -3.43%
2022-09-01 0 9.050 9.050 9.090 8.740 9.380 12,896,783 117,060,957 9.0768 9.050 9.050 9.090 8.740 9.380 12,896,783 9.0768 3.55%
2022-08-31 0 8.740 8.740 8.760 8.680 9.760 35,424,300 319,729,932 9.0257 8.740 8.740 8.760 8.680 9.760 35,424,300 9.0257 -14.81%
2022-08-30 0 10.26 10.24 10.26 10.12 10.76 4,111,700 42,546,338 10.348 10.26 10.24 10.26 10.12 10.76 4,111,700 10.348 -2.66%
2022-08-29 0 10.54 10.50 10.54 10.44 10.94 2,264,600 23,960,546 10.581 10.54 10.50 10.54 10.44 10.94 2,264,600 10.580 -4.18%
2022-08-26 0 11.00 11.00 11.02 10.90 11.26 2,458,800 27,219,049 11.070 11.00 11.00 11.02 10.90 11.26 2,458,800 11.070 0.73%
2022-08-25 0 10.92 10.92 10.98 10.46 10.98 1,900,254 20,459,275 10.767 10.92 10.92 10.98 10.46 10.98 1,900,254 10.767 1.49%
2022-08-24 0 10.76 10.76 10.82 10.42 10.82 3,183,300 33,861,065 10.637 10.76 10.76 10.82 10.42 10.82 3,183,300 10.637 -0.55%
2022-08-23 0 10.82 10.76 10.82 10.70 11.22 2,059,100 22,424,304 10.890 10.82 10.76 10.82 10.70 11.22 2,059,100 10.890 -2.17%
2022-08-22 0 11.06 11.04 11.06 10.68 11.38 5,489,200 60,863,371 11.088 11.06 11.04 11.06 10.68 11.38 5,489,200 11.088 2.79%
2022-08-19 0 10.76 10.74 10.76 10.22 10.96 4,210,500 44,946,011 10.675 10.76 10.74 10.76 10.22 10.96 4,210,500 10.675 3.46%
2022-08-18 0 10.40 10.34 10.40 10.20 10.72 4,901,900 50,851,937 10.374 10.40 10.34 10.40 10.20 10.72 4,901,900 10.374 -1.52%
2022-08-17 0 10.56 10.56 10.60 10.42 10.90 3,922,600 41,771,034 10.649 10.56 10.56 10.60 10.42 10.90 3,922,600 10.649 -2.76%
2022-08-16 0 10.86 10.84 10.86 10.62 11.54 10,044,200 111,320,407 11.083 10.86 10.84 10.86 10.62 11.54 10,044,200 11.083 4.22%
2022-08-15 0 10.42 10.38 10.42 10.34 11.16 5,008,700 53,305,703 10.643 10.42 10.38 10.42 10.34 11.16 5,008,700 10.643 -4.75%
2022-08-12 0 10.94 10.94 10.96 10.54 11.20 4,993,200 54,562,713 10.927 10.94 10.94 10.96 10.54 11.20 4,993,200 10.927 0.92%
2022-08-11 0 10.84 10.84 10.86 10.62 11.08 2,237,200 24,132,275 10.787 10.84 10.84 10.86 10.62 11.08 2,237,200 10.787 2.65%
2022-08-10 0 10.56 10.56 10.58 10.42 11.08 4,256,300 45,468,526 10.683 10.56 10.56 10.58 10.42 11.08 4,256,300 10.683 -4.17%
2022-08-09 0 11.02 11.02 11.08 10.76 11.50 4,314,700 47,986,424 11.122 11.02 11.02 11.08 10.76 11.50 4,314,700 11.122 2.23%
2022-08-08 0 10.78 10.76 10.78 10.74 11.50 4,769,000 52,701,780 11.051 10.78 10.76 10.78 10.74 11.50 4,769,000 11.051 -1.10%
2022-08-05 0 10.90 10.90 10.92 10.04 11.14 10,677,700 115,672,290 10.833 10.90 10.90 10.92 10.04 11.14 10,677,700 10.833 7.92%
2022-08-04 0 10.10 10.10 10.12 9.720 10.40 10,115,700 102,764,574 10.159 10.10 10.10 10.12 9.720 10.40 10,115,700 10.159 4.99%
2022-08-03 0 9.620 9.610 9.620 9.230 10.34 10,921,200 106,543,412 9.7557 9.620 9.610 9.620 9.230 10.34 10,921,200 9.7557 -5.69%
2022-08-02 0 10.20 10.20 10.22 9.220 10.70 28,513,200 282,861,964 9.9204 10.20 10.20 10.22 9.220 10.70 28,513,200 9.9204 4.94%
2022-08-01 0 9.720 9.710 9.720 9.660 14.36 73,729,400 775,113,235 10.513 9.720 9.710 9.720 9.660 14.36 73,729,400 10.513 -37.37%
2022-07-29 0 15.52 15.50 15.52 15.30 16.06 3,506,400 54,596,941 15.571 15.52 15.50 15.52 15.30 16.06 3,506,400 15.571 -3.96%
2022-07-28 0 16.16 16.16 16.20 15.46 16.78 6,356,100 102,458,693 16.120 16.16 16.16 16.20 15.46 16.78 6,356,100 16.120 4.53%
2022-07-27 0 15.46 15.44 15.46 15.40 16.80 4,808,500 75,983,985 15.802 15.46 15.44 15.46 15.40 16.80 4,808,500 15.802 -8.95%
2022-07-26 0 16.98 16.98 17.00 14.82 17.28 5,381,600 87,923,552 16.338 16.98 16.98 17.00 14.82 17.28 5,381,600 16.338 10.12%
2022-07-25 0 15.42 15.42 15.44 15.28 16.52 2,962,300 47,207,842 15.936 15.42 15.42 15.44 15.28 16.52 2,962,300 15.936 1.18%
2022-07-22 0 15.24 15.24 15.34 15.10 15.90 2,089,200 32,252,355 15.438 15.24 15.24 15.34 15.10 15.90 2,089,200 15.438 1.87%
2022-07-21 0 14.96 14.94 14.96 14.90 16.04 2,663,800 40,920,774 15.362 14.96 14.94 14.96 14.90 16.04 2,663,800 15.362 -5.91%
2022-07-20 0 15.90 15.90 15.98 15.72 16.12 1,737,700 27,715,033 15.949 15.90 15.90 15.98 15.72 16.12 1,737,700 15.949 1.53%
2022-07-19 0 15.66 15.64 15.66 15.48 15.98 1,683,700 26,423,232 15.694 15.66 15.64 15.66 15.48 15.98 1,683,700 15.694 -0.51%
2022-07-18 0 15.74 15.74 15.76 15.14 16.32 6,689,200 105,705,278 15.802 15.74 15.74 15.76 15.14 16.32 6,689,200 15.802 4.79%
2022-07-15 0 15.02 15.02 15.14 14.68 15.60 4,321,400 64,913,056 15.021 15.02 15.02 15.14 14.68 15.60 4,321,400 15.021 -3.47%
2022-07-14 0 15.56 15.54 15.56 15.10 16.38 7,201,200 112,568,715 15.632 15.56 15.54 15.56 15.10 16.38 7,201,200 15.632 -3.11%
2022-07-13 0 16.06 16.06 16.10 15.90 17.00 5,875,900 94,917,695 16.154 16.06 16.06 16.10 15.90 17.00 5,875,900 16.154 -4.40%
2022-07-12 0 16.80 16.80 16.86 16.00 17.72 8,081,686 138,604,714 17.151 16.80 16.80 16.86 16.00 17.72 8,081,686 17.150 -4.11%
2022-07-11 0 17.52 17.48 17.52 17.36 18.64 3,236,400 57,465,138 17.756 17.52 17.48 17.52 17.36 18.64 3,236,400 17.756 -6.31%
2022-07-08 0 18.70 18.60 18.72 18.52 19.18 1,312,400 24,654,386 18.786 18.70 18.60 18.72 18.52 19.18 1,312,400 18.786 0.43%
2022-07-07 0 18.62 18.62 18.78 18.52 19.50 1,873,400 35,378,308 18.885 18.62 18.62 18.78 18.52 19.50 1,873,400 18.885 -3.42%
2022-07-06 0 19.28 19.26 19.28 18.82 19.78 1,592,500 30,536,168 19.175 19.28 19.26 19.28 18.82 19.78 1,592,500 19.175 -1.43%
2022-07-05 0 19.56 19.56 19.60 19.28 20.10 1,990,400 38,965,393 19.577 19.56 19.56 19.60 19.28 20.10 1,990,400 19.577 1.45%
2022-07-04 0 19.28 19.28 19.30 18.96 20.40 4,407,100 85,633,593 19.431 19.28 19.28 19.30 18.96 20.40 4,407,100 19.431 -4.55%
2022-06-30 0 20.20 20.15 20.20 20.10 21.00 1,858,790 38,135,116 20.516 20.20 20.15 20.20 20.10 21.00 1,858,790 20.516 -3.35%
2022-06-29 0 20.90 20.90 20.95 19.92 22.55 5,015,800 107,557,306 21.444 20.90 20.90 20.95 19.92 22.55 5,015,800 21.444 1.95%
2022-06-28 0 20.50 20.45 20.50 20.10 21.15 1,240,000 25,294,495 20.399 20.50 20.45 20.50 20.10 21.15 1,240,000 20.399 -1.91%
2022-06-27 0 20.90 20.90 21.00 19.88 21.25 3,106,600 64,385,262 20.725 20.90 20.90 21.00 19.88 21.25 3,106,600 20.725 5.13%
2022-06-24 0 19.88 19.86 19.88 19.78 20.95 1,563,400 31,498,521 20.147 19.88 19.86 19.88 19.78 20.95 1,563,400 20.147 -2.79%
2022-06-23 0 20.45 20.35 20.45 19.68 20.45 1,743,300 34,890,588 20.014 20.45 20.35 20.45 19.68 20.45 1,743,300 20.014 3.70%
2022-06-22 0 19.72 19.72 19.74 19.70 21.10 1,709,611 34,579,000 20.226 19.72 19.72 19.74 19.70 21.10 1,709,611 20.226 -4.50%
2022-06-21 0 20.65 20.65 20.70 20.40 21.60 2,138,875 44,624,518 20.864 20.65 20.65 20.70 20.40 21.60 2,138,875 20.864 -2.36%
2022-06-20 0 21.15 21.10 21.15 19.06 21.45 7,396,500 153,403,075 20.740 21.15 21.10 21.15 19.06 21.45 7,396,500 20.740 11.79%
2022-06-17 0 18.92 18.92 18.94 18.04 19.38 2,463,165 46,823,892 19.010 18.92 18.92 18.94 18.04 19.38 2,463,165 19.010 3.05%
2022-06-16 0 18.36 18.34 18.36 18.20 19.30 2,829,000 52,779,157 18.657 18.36 18.34 18.36 18.20 19.30 2,829,000 18.656 -1.50%
2022-06-15 0 18.64 18.64 18.68 17.32 19.38 4,909,700 91,991,638 18.737 18.64 18.64 18.68 17.32 19.38 4,909,700 18.737 7.87%
2022-06-14 0 17.28 17.28 17.30 16.94 17.90 2,054,554 35,645,547 17.350 17.28 17.28 17.30 16.94 17.90 2,054,554 17.350 -0.89%
2022-06-13 0 18.20 18.14 18.20 18.08 19.26 3,331,700 61,250,472 18.384 17.44 17.38 17.44 17.32 18.45 3,477,710 17.612 -5.41%
2022-06-10 0 19.24 19.24 19.30 19.00 20.55 8,179,700 159,021,356 19.441 18.43 18.43 18.49 18.20 19.69 8,538,170 18.625 -7.94%
2022-06-09 0 20.90 20.80 20.90 20.05 21.60 5,757,700 118,483,180 20.578 20.02 19.93 20.02 19.21 20.69 6,010,027 19.714 3.21%
2022-06-08 0 20.25 20.20 20.25 19.14 20.25 3,670,100 72,488,698 19.751 19.40 19.35 19.40 18.34 19.40 3,830,940 18.922 3.53%
2022-06-07 0 19.56 19.46 19.56 18.48 19.58 2,298,300 44,360,850 19.302 18.74 18.64 18.74 17.70 18.76 2,399,021 18.491 3.82%
2022-06-06 0 18.84 18.78 18.84 18.14 19.34 4,046,300 75,189,342 18.582 18.05 17.99 18.05 17.38 18.53 4,223,626 17.802 -0.84%
2022-06-02 0 19.00 18.98 19.00 18.78 19.52 2,242,300 42,870,338 19.119 18.20 18.18 18.20 17.99 18.70 2,340,567 18.316 -2.16%
2022-06-01 0 19.42 19.42 19.46 18.96 19.62 2,123,100 41,111,910 19.364 18.60 18.60 18.64 18.16 18.80 2,216,143 18.551 1.46%
2022-05-31 0 19.14 19.08 19.14 18.12 19.24 3,880,000 73,639,389 18.979 18.34 18.28 18.34 17.36 18.43 4,050,038 18.182 5.28%
2022-05-30 0 18.18 18.16 18.18 17.84 18.34 1,512,300 27,375,991 18.102 17.42 17.40 17.42 17.09 17.57 1,578,576 17.342 1.56%
2022-05-27 0 17.90 17.88 17.90 17.62 18.86 1,589,900 28,705,622 18.055 17.15 17.13 17.15 16.88 18.07 1,659,576 17.297 -1.76%
2022-05-26 0 18.22 18.20 18.22 17.32 18.50 4,455,900 80,277,367 18.016 17.46 17.44 17.46 16.59 17.72 4,651,177 17.260 2.47%
2022-05-25 0 17.78 17.76 17.78 17.08 18.48 5,843,485 103,093,594 17.643 17.03 17.01 17.03 16.36 17.70 6,099,572 16.902 -1.88%
2022-05-24 0 18.12 18.12 18.14 18.08 19.84 7,197,583 135,796,036 18.867 17.36 17.36 17.38 17.32 19.01 7,513,012 18.075 -9.40%
2022-05-23 1 - - - - - 0 0 - 19.16 - - - - 0 - 0.00%
2022-05-20 0 20.00 20.00 20.05 18.40 22.85 25,977,200 516,615,877 19.887 19.16 19.16 19.21 17.63 21.89 27,115,633 19.052 -15.97%
2022-05-19 0 23.80 23.75 23.80 22.10 24.40 8,137,900 190,016,965 23.350 22.80 22.75 22.80 21.17 23.38 8,494,538 22.369 3.93%
2022-05-18 0 22.90 22.90 22.95 21.55 23.60 2,175,900 49,023,490 22.530 21.94 21.94 21.99 20.65 22.61 2,271,257 21.584 1.78%
2022-05-17 0 22.50 22.40 22.50 21.45 23.00 1,674,200 37,236,785 22.242 21.56 21.46 21.56 20.55 22.03 1,747,571 21.308 0.90%
2022-05-16 0 22.30 22.30 22.35 21.25 23.95 4,114,800 93,207,875 22.652 21.36 21.36 21.41 20.36 22.94 4,295,128 21.701 1.36%
2022-05-13 0 22.00 21.95 22.00 19.88 22.50 4,575,483 97,003,592 21.201 21.08 21.03 21.08 19.05 21.56 4,776,000 20.311 11.00%
2022-05-12 0 19.82 19.82 19.84 19.66 20.80 2,751,850 55,037,771 20.000 18.99 18.99 19.01 18.83 19.93 2,872,448 19.161 -6.07%
2022-05-11 0 21.10 21.05 21.10 20.15 21.75 3,503,200 74,161,225 21.170 20.21 20.17 20.21 19.30 20.84 3,656,725 20.281 1.93%
2022-05-10 0 20.70 20.70 20.75 19.30 21.20 6,795,500 138,814,072 20.427 19.83 19.83 19.88 18.49 20.31 7,093,308 19.570 -2.82%
2022-05-06 0 21.30 21.30 21.55 21.10 22.90 8,176,952 183,295,419 22.416 20.41 20.41 20.65 20.21 21.94 8,535,301 21.475 -9.94%
2022-05-05 0 23.65 23.60 23.65 23.25 25.50 4,655,200 111,642,072 23.982 22.66 22.61 22.66 22.27 24.43 4,859,211 22.975 -4.25%
2022-05-04 0 24.70 24.60 24.70 24.30 26.45 1,109,400 27,806,900 25.065 23.66 23.57 23.66 23.28 25.34 1,158,019 24.012 -5.73%
2022-05-03 0 26.20 26.15 26.20 24.55 26.80 1,256,556 32,658,267 25.990 25.10 25.05 25.10 23.52 25.67 1,311,624 24.899 1.16%
2022-04-29 0 25.90 25.90 25.95 22.55 26.00 1,666,751 41,007,758 24.603 24.81 24.81 24.86 21.60 24.91 1,739,795 23.570 8.82%
2022-04-28 0 23.80 23.75 23.80 22.60 24.00 709,000 16,586,205 23.394 22.80 22.75 22.80 21.65 22.99 740,071 22.412 2.15%
2022-04-27 0 23.30 23.25 23.30 22.30 24.10 2,094,995 48,963,447 23.372 22.32 22.27 22.32 21.36 23.09 2,186,807 22.390 -1.48%
2022-04-26 0 23.65 23.65 23.70 23.00 24.75 3,355,450 80,561,542 24.009 22.66 22.66 22.70 22.03 23.71 3,502,500 23.001 3.05%
2022-04-25 0 22.95 22.95 23.00 22.50 24.65 3,446,558 79,655,872 23.112 21.99 21.99 22.03 21.56 23.62 3,597,601 22.141 -8.20%
2022-04-22 0 25.00 24.85 25.00 23.85 25.25 4,976,258 121,649,835 24.446 23.95 23.81 23.95 22.85 24.19 5,194,339 23.420 -0.79%
2022-04-21 0 25.20 25.10 25.20 24.40 26.75 2,240,300 56,585,691 25.258 24.14 24.05 24.14 23.38 25.63 2,338,480 24.198 -2.89%
2022-04-20 0 25.95 25.95 26.05 25.85 29.15 3,323,000 89,309,168 26.876 24.86 24.86 24.96 24.76 27.93 3,468,628 25.748 -9.11%
2022-04-19 0 28.55 28.55 28.60 27.85 30.20 2,638,100 76,889,368 29.146 27.35 27.35 27.40 26.68 28.93 2,753,713 27.922 -6.24%
2022-04-14 0 30.45 30.45 30.50 27.35 30.75 4,926,200 146,109,730 29.660 29.17 29.17 29.22 26.20 29.46 5,142,087 28.414 9.93%
2022-04-13 0 27.70 27.70 27.75 26.60 28.35 2,259,900 62,913,062 27.839 26.54 26.54 26.58 25.48 27.16 2,358,939 26.670 2.21%
2022-04-12 0 27.10 27.10 27.15 27.05 29.75 2,948,100 81,612,166 27.683 25.96 25.96 26.01 25.91 28.50 3,077,299 26.521 -6.55%
2022-04-11 0 29.00 28.90 29.00 28.40 30.00 1,812,125 52,420,474 28.928 27.78 27.69 27.78 27.21 28.74 1,891,540 27.713 -4.45%
2022-04-08 0 30.35 30.35 30.40 29.20 30.90 1,904,000 57,467,397 30.183 29.08 29.08 29.12 27.97 29.60 1,987,442 28.915 1.51%
2022-04-07 0 29.90 29.90 30.00 29.70 32.15 2,598,100 79,168,296 30.472 28.64 28.64 28.74 28.45 30.80 2,711,960 29.192 -5.08%
2022-04-06 0 31.50 31.35 31.50 28.75 32.65 6,184,415 195,376,744 31.592 30.18 30.03 30.18 27.54 31.28 6,455,443 30.265 1.29%
2022-04-04 0 31.10 31.10 31.20 28.25 31.80 2,061,900 63,398,387 30.748 29.79 29.79 29.89 27.06 30.46 2,152,261 29.457 10.68%
2022-04-01 0 28.10 28.10 28.15 27.30 28.75 1,032,500 28,865,952 27.957 26.92 26.92 26.97 26.15 27.54 1,077,749 26.784 -0.71%
2022-03-31 0 28.30 28.30 28.35 26.85 29.20 1,840,600 51,833,990 28.162 27.11 27.11 27.16 25.72 27.97 1,921,263 26.979 0.00%
2022-03-30 0 28.30 28.25 28.30 25.30 29.75 7,240,900 199,801,583 27.594 27.11 27.06 27.11 24.24 28.50 7,558,228 26.435 12.30%
2022-03-29 0 25.20 25.05 25.20 23.80 26.40 2,671,800 65,893,340 24.663 24.14 24.00 24.14 22.80 25.29 2,788,890 23.627 -0.98%
2022-03-28 0 25.45 25.30 25.45 23.90 25.85 2,208,800 55,181,915 24.983 24.38 24.24 24.38 22.90 24.76 2,305,599 23.934 1.19%
2022-03-25 0 25.15 25.15 25.20 24.80 27.75 4,514,100 117,410,843 26.010 24.09 24.09 24.14 23.76 26.58 4,711,927 24.918 -6.85%
2022-03-24 0 27.00 27.00 27.10 26.85 29.20 2,690,609 75,271,348 27.976 25.87 25.87 25.96 25.72 27.97 2,808,523 26.801 -4.26%
2022-03-23 0 28.20 28.15 28.20 27.15 30.70 5,845,620 168,509,619 28.827 27.02 26.97 27.02 26.01 29.41 6,101,800 27.616 -0.18%
2022-03-22 0 28.25 28.15 28.25 25.05 28.40 6,022,638 163,531,539 27.153 27.06 26.97 27.06 24.00 27.21 6,286,576 26.013 7.82%
2022-03-21 0 26.20 26.20 26.25 25.80 29.00 5,204,710 141,274,787 27.144 25.10 25.10 25.15 24.72 27.78 5,432,803 26.004 -4.90%
2022-03-18 0 27.55 27.45 27.55 24.20 29.45 11,578,300 305,721,971 26.405 26.39 26.30 26.39 23.18 28.21 12,085,711 25.296 -5.00%
2022-03-17 0 29.00 28.95 29.00 25.35 29.45 22,512,400 580,664,016 25.793 27.78 27.73 27.78 24.29 28.21 23,498,991 24.710 24.46%
2022-03-16 0 23.30 23.20 23.30 17.64 24.40 17,501,619 373,494,920 21.341 22.32 22.23 22.32 16.90 23.38 18,268,616 20.445 13.11%
2022-03-15 0 20.60 20.35 20.60 19.82 23.00 8,678,800 184,289,888 21.235 19.74 19.50 19.74 18.99 22.03 9,059,143 20.343 -6.36%
2022-03-14 0 22.00 22.00 22.05 21.15 26.50 9,525,700 217,317,007 22.814 21.08 21.08 21.12 20.26 25.39 9,943,157 21.856 -17.91%
2022-03-11 0 26.80 26.75 26.80 22.25 27.40 11,434,334 283,663,093 24.808 25.67 25.63 25.67 21.32 26.25 11,935,436 23.766 -1.65%
2022-03-10 0 27.25 27.25 27.35 26.95 29.55 2,366,802 65,539,012 27.691 26.11 26.11 26.20 25.82 28.31 2,470,526 26.528 -2.68%
2022-03-09 0 28.00 28.00 28.05 26.70 30.50 3,717,732 104,097,346 28.000 26.82 26.82 26.87 25.58 29.22 3,880,659 26.825 -3.45%
2022-03-08 0 29.00 28.80 29.00 28.10 32.25 6,237,600 182,860,680 29.316 27.78 27.59 27.78 26.92 30.90 6,510,959 28.085 -10.08%
2022-03-07 0 32.25 32.10 32.25 30.60 33.40 3,556,698 113,871,936 32.016 30.90 30.75 30.90 29.32 32.00 3,712,568 30.672 0.00%
2022-03-04 0 32.25 32.25 32.30 31.85 34.70 5,637,000 185,869,099 32.973 30.90 30.90 30.94 30.51 33.24 5,884,038 31.589 -9.03%
2022-03-03 0 35.45 35.20 35.45 34.45 35.45 1,194,516 41,837,737 35.025 33.96 33.72 33.96 33.00 33.96 1,246,865 33.554 2.16%
2022-03-02 0 34.70 34.50 34.70 33.15 35.55 2,475,865 84,253,446 34.030 33.24 33.05 33.24 31.76 34.06 2,584,368 32.601 -0.86%
2022-03-01 0 35.00 34.95 35.00 34.05 35.70 2,886,062 99,789,333 34.576 33.53 33.48 33.53 32.62 34.20 3,012,542 33.125 0.86%
2022-02-28 0 34.70 34.65 34.70 33.05 35.45 4,314,967 147,814,404 34.256 33.24 33.20 33.24 31.66 33.96 4,504,068 32.818 -0.14%
2022-02-25 0 34.75 34.70 34.75 34.30 36.65 3,362,200 117,871,625 35.058 33.29 33.24 33.29 32.86 35.11 3,509,546 33.586 -1.70%
2022-02-24 0 35.35 35.30 35.35 34.95 38.20 3,753,700 136,228,617 36.292 33.87 33.82 33.87 33.48 36.60 3,918,203 34.768 -7.82%
2022-02-23 0 38.35 38.30 38.35 37.50 39.50 2,327,100 89,515,497 38.467 36.74 36.69 36.74 35.93 37.84 2,429,084 36.852 -1.03%
2022-02-22 0 38.75 38.75 38.80 38.20 40.40 2,025,200 78,513,365 38.768 37.12 37.12 37.17 36.60 38.70 2,113,953 37.141 -4.79%
2022-02-21 0 40.70 40.65 40.70 39.60 42.20 1,919,060 77,611,729 40.443 38.99 38.94 38.99 37.94 40.43 2,003,162 38.745 -1.69%
2022-02-18 0 41.40 41.35 41.40 38.95 42.10 3,200,320 132,016,083 41.251 39.66 39.61 39.66 37.31 40.33 3,340,572 39.519 4.81%
2022-02-17 0 39.50 39.45 39.50 38.05 41.00 2,277,634 89,432,545 39.266 37.84 37.79 37.84 36.45 39.28 2,377,450 37.617 0.25%
2022-02-16 0 39.40 39.40 39.50 38.25 40.15 3,277,634 128,471,613 39.196 37.75 37.75 37.84 36.64 38.46 3,421,274 37.551 0.64%
2022-02-15 0 39.15 39.10 39.15 38.15 40.60 4,124,783 159,897,363 38.765 37.51 37.46 37.51 36.55 38.90 4,305,549 37.138 -2.49%
2022-02-14 0 40.15 40.15 40.40 39.80 42.25 5,998,004 246,545,789 41.105 38.46 38.46 38.70 38.13 40.48 6,260,863 39.379 -4.97%
2022-02-11 0 42.25 42.10 42.25 39.45 44.00 12,322,785 519,532,762 42.160 40.48 40.33 40.48 37.79 42.15 12,862,823 40.390 9.60%
2022-02-10 0 38.55 38.55 38.60 37.65 40.05 5,245,775 202,570,335 38.616 36.93 36.93 36.98 36.07 38.37 5,475,668 36.995 1.05%
2022-02-09 0 38.15 38.00 38.15 37.00 38.60 4,144,444 157,090,063 37.904 36.55 36.40 36.55 35.45 36.98 4,326,071 36.312 3.39%
2022-02-08 0 36.90 36.90 37.00 35.40 38.00 6,220,500 227,213,567 36.527 35.35 35.35 35.45 33.91 36.40 6,493,109 34.993 -2.89%
2022-02-07 0 38.00 37.95 38.00 37.85 41.90 5,433,607 213,081,509 39.216 36.40 36.36 36.40 36.26 40.14 5,671,731 37.569 -9.52%
2022-02-04 0 42.00 41.85 42.00 40.75 44.30 837,421 35,117,705 41.936 40.24 40.09 40.24 39.04 42.44 874,120 40.175 0.24%
2022-01-31 0 41.90 41.80 41.90 39.20 42.40 1,807,400 74,990,787 41.491 40.14 40.05 40.14 37.55 40.62 1,886,608 39.749 6.08%
2022-01-28 0 39.50 39.45 39.50 36.80 40.65 3,351,836 129,568,776 38.656 37.84 37.79 37.84 35.25 38.94 3,498,728 37.033 1.80%
2022-01-27 0 38.80 38.70 38.80 37.00 40.30 1,831,100 70,737,337 38.631 37.17 37.08 37.17 35.45 38.61 1,911,347 37.009 -2.14%
2022-01-26 0 39.65 39.65 39.70 37.70 41.10 4,858,567 190,677,237 39.246 37.99 37.99 38.03 36.12 39.37 5,071,490 37.598 -2.82%
2022-01-25 0 40.80 40.65 40.80 39.75 42.30 3,653,633 149,978,546 41.049 39.09 38.94 39.09 38.08 40.52 3,813,751 39.326 -1.57%
2022-01-24 0 41.45 41.10 41.45 40.35 43.50 5,925,500 248,581,090 41.951 39.71 39.37 39.71 38.66 41.67 6,185,181 40.190 -0.72%
2022-01-21 0 41.75 41.60 41.75 39.35 41.90 5,963,400 241,891,135 40.563 40.00 39.85 40.00 37.70 40.14 6,224,742 38.860 3.34%
2022-01-20 0 40.40 40.35 40.40 35.10 40.75 14,277,555 551,970,155 38.660 38.70 38.66 38.70 33.63 39.04 14,903,259 37.037 16.26%
2022-01-19 0 34.75 34.70 34.75 32.70 35.90 4,364,800 151,311,992 34.666 33.29 33.24 33.29 31.33 34.39 4,556,084 33.211 6.43%
2022-01-18 0 32.65 32.55 32.65 31.60 33.50 2,441,400 79,695,500 32.643 31.28 31.18 31.28 30.27 32.09 2,548,393 31.273 -0.61%
2022-01-17 0 32.85 32.75 32.85 31.65 33.90 2,189,300 71,745,042 32.771 31.47 31.38 31.47 30.32 32.48 2,285,245 31.395 -2.67%
2022-01-14 0 33.75 33.65 33.75 32.15 33.90 2,874,930 96,350,820 33.514 32.33 32.24 32.33 30.80 32.48 3,000,922 32.107 -0.15%
2022-01-13 0 33.80 33.70 33.80 33.60 36.40 3,943,925 137,951,191 34.978 32.38 32.29 32.38 32.19 34.87 4,116,765 33.510 -4.79%
2022-01-12 0 35.50 35.45 35.50 33.80 35.75 4,666,853 163,424,360 35.018 34.01 33.96 34.01 32.38 34.25 4,871,375 33.548 1.57%
2022-01-11 0 34.95 34.85 34.95 34.15 36.00 12,825,905 419,596,081 32.715 33.48 33.39 33.48 32.72 34.49 13,387,992 31.341 0.29%
2022-01-10 0 34.85 34.85 34.90 30.85 34.95 4,401,516 149,500,918 33.966 33.39 33.39 33.43 29.55 33.48 4,594,410 32.540 10.81%
2022-01-07 0 31.45 31.40 31.45 29.50 31.85 1,813,004 56,260,611 31.032 30.13 30.08 30.13 28.26 30.51 1,892,458 29.729 4.14%
2022-01-06 0 30.20 30.15 30.20 29.55 30.35 1,819,316 54,535,685 29.976 28.93 28.88 28.93 28.31 29.08 1,899,046 28.717 -0.17%
2022-01-05 0 30.25 30.15 30.25 29.50 32.60 3,017,379 91,710,788 30.394 28.98 28.88 28.98 28.26 31.23 3,149,614 29.118 -5.17%
2022-01-04 0 31.90 31.80 31.90 31.00 33.80 3,492,444 111,938,230 32.052 30.56 30.46 30.56 29.70 32.38 3,645,498 30.706 0.47%
2022-01-03 0 31.75 31.70 31.75 30.10 33.95 4,474,614 141,530,648 31.630 30.42 30.37 30.42 28.84 32.52 4,670,711 30.302 -6.48%
2021-12-31 0 33.95 33.90 33.95 31.70 34.25 2,283,014 76,657,692 33.577 32.52 32.48 32.52 30.37 32.81 2,383,066 32.168 8.81%
2021-12-30 0 31.20 31.15 31.20 30.45 31.70 1,022,005 31,757,858 31.074 29.89 29.84 29.89 29.17 30.37 1,066,794 29.769 1.63%
2021-12-29 0 30.70 30.70 30.75 30.35 32.25 2,000,400 61,468,135 30.728 29.41 29.41 29.46 29.08 30.90 2,088,066 29.438 -2.07%
2021-12-28 0 31.35 31.30 31.35 31.00 32.25 3,052,378 96,112,506 31.488 30.03 29.99 30.03 29.70 30.90 3,186,146 30.166 1.13%
2021-12-24 0 31.00 30.95 31.00 30.60 31.75 1,753,100 54,367,218 31.012 29.70 29.65 29.70 29.32 30.42 1,829,928 29.710 -0.16%
2021-12-23 0 31.05 31.05 31.10 30.30 32.80 14,178,200 429,850,545 30.318 29.75 29.75 29.79 29.03 31.42 14,799,550 29.045 -2.51%
2021-12-22 0 31.85 31.80 31.85 31.00 32.75 9,413,174 299,931,889 31.863 30.51 30.46 30.51 29.70 31.38 9,825,700 30.525 3.07%
2021-12-21 0 30.90 30.80 30.90 28.60 31.10 5,418,994 161,070,077 29.723 29.60 29.51 29.60 27.40 29.79 5,656,478 28.475 7.48%
2021-12-20 0 28.75 28.70 28.75 28.75 30.45 8,068,179 237,857,543 29.481 27.54 27.50 27.54 27.54 29.17 8,421,762 28.243 -5.74%
2021-12-17 0 30.50 30.45 30.50 29.30 31.80 168,632,632 4,491,805,691 26.637 29.22 29.17 29.22 28.07 30.46 176,022,845 25.518 11.93%
2021-12-16 1 - - - - - 0 0 - 26.11 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 26.11 - - - - 0 - 0.00%
2021-12-14 0 27.25 27.10 27.25 26.20 31.35 22,159,736 630,215,632 28.440 26.11 25.96 26.11 25.10 30.03 23,130,872 27.246 -14.31%
2021-12-13 0 31.80 31.80 31.85 31.80 34.10 2,137,000 69,445,595 32.497 30.46 30.46 30.51 30.46 32.67 2,230,653 31.132 -4.79%
2021-12-10 0 33.40 33.25 33.40 33.00 34.75 2,066,100 68,900,450 33.348 32.00 31.85 32.00 31.61 33.29 2,156,645 31.948 -2.91%
2021-12-09 0 34.40 34.35 34.40 33.60 35.30 2,389,416 82,433,052 34.499 32.96 32.91 32.96 32.19 33.82 2,494,131 33.051 2.69%
2021-12-08 0 33.50 33.50 33.65 33.40 35.30 2,159,044 73,432,672 34.012 32.09 32.09 32.24 32.00 33.82 2,253,663 32.584 -3.87%
2021-12-07 0 34.85 34.85 34.95 33.40 35.60 3,469,568 120,709,421 34.791 33.39 33.39 33.48 32.00 34.11 3,621,620 33.330 7.07%
2021-12-06 0 32.55 32.45 32.55 32.20 34.40 2,688,944 88,947,880 33.079 31.18 31.09 31.18 30.85 32.96 2,806,785 31.690 -0.76%
2021-12-03 0 32.80 32.75 32.80 32.05 33.35 13,483,644 418,832,203 31.062 31.42 31.38 31.42 30.70 31.95 14,074,556 29.758 3.63%
2021-12-02 0 31.65 31.65 31.70 30.40 32.65 2,142,672 67,739,494 31.615 30.32 30.32 30.37 29.12 31.28 2,236,573 30.287 1.61%
2021-12-01 0 31.15 31.10 31.15 30.85 32.80 1,018,600 32,168,417 31.581 29.84 29.79 29.84 29.55 31.42 1,063,239 30.255 -0.32%
2021-11-30 0 31.25 31.25 31.30 31.00 32.35 987,900 31,083,342 31.464 29.94 29.94 29.99 29.70 30.99 1,031,194 30.143 -0.64%
2021-11-29 0 31.45 31.35 31.45 30.65 32.40 1,031,000 32,260,575 31.291 30.13 30.03 30.13 29.36 31.04 1,076,183 29.977 -0.16%
2021-11-26 0 31.50 31.45 31.50 31.40 34.00 938,400 30,185,895 32.167 30.18 30.13 30.18 30.08 32.57 979,525 30.817 -7.08%
2021-11-25 0 33.90 33.90 33.95 33.15 34.25 707,100 23,872,735 33.762 32.48 32.48 32.52 31.76 32.81 738,088 32.344 2.11%
2021-11-24 0 33.20 33.20 33.25 32.30 34.25 676,900 22,448,480 33.164 31.81 31.81 31.85 30.94 32.81 706,565 31.771 -0.90%
2021-11-23 0 33.50 33.45 33.50 32.75 34.20 1,240,000 41,540,980 33.501 32.09 32.05 32.09 31.38 32.76 1,294,342 32.094 0.90%
2021-11-22 0 33.20 33.20 33.25 33.20 35.05 729,900 24,584,367 33.682 31.81 31.81 31.85 31.81 33.58 761,887 32.268 -2.92%
2021-11-19 0 34.20 34.05 34.20 31.45 34.95 6,013,700 200,366,302 33.318 32.76 32.62 32.76 30.13 33.48 6,277,246 31.919 7.38%
2021-11-18 0 31.85 31.85 31.95 31.85 35.60 4,497,200 147,799,897 32.865 30.51 30.51 30.61 30.51 34.11 4,694,287 31.485 -10.53%
2021-11-17 0 35.60 35.55 35.60 35.05 37.00 12,594,648 437,991,286 34.776 34.11 34.06 34.11 33.58 35.45 13,146,600 33.316 -5.94%
2021-11-16 0 37.85 37.65 37.85 36.40 38.50 2,227,748 83,399,667 37.437 36.26 36.07 36.26 34.87 36.88 2,325,378 35.865 3.13%
2021-11-15 0 36.70 36.65 36.70 36.05 38.60 1,620,900 59,948,240 36.985 35.16 35.11 35.16 34.54 36.98 1,691,935 35.432 -4.92%
2021-11-12 0 38.60 38.60 38.75 37.70 41.60 2,175,100 84,138,938 38.683 36.98 36.98 37.12 36.12 39.85 2,270,422 37.059 -3.14%
2021-11-11 0 39.85 39.70 39.85 36.95 39.85 3,657,500 141,515,030 38.692 38.18 38.03 38.18 35.40 38.18 3,817,788 37.067 4.46%
2021-11-10 0 38.15 38.10 38.15 32.70 38.95 2,737,000 98,903,722 36.136 36.55 36.50 36.55 31.33 37.31 2,856,947 34.619 10.90%
2021-11-09 0 34.40 34.25 34.40 33.30 36.20 1,572,650 53,654,025 34.117 32.96 32.81 32.96 31.90 34.68 1,641,570 32.685 -1.85%
2021-11-08 0 35.05 35.00 35.05 34.00 36.45 1,001,050 35,236,858 35.200 33.58 33.53 33.58 32.57 34.92 1,044,920 33.722 1.89%
2021-11-05 0 34.40 34.30 34.40 31.55 36.75 5,172,200 175,770,189 33.984 32.96 32.86 32.96 30.23 35.21 5,398,868 32.557 -6.14%
2021-11-04 0 36.65 36.55 36.65 35.65 38.00 1,354,900 49,644,070 36.640 35.11 35.02 35.11 34.15 36.40 1,414,278 35.102 -1.87%
2021-11-03 0 37.35 37.15 37.35 36.45 39.50 3,214,500 119,637,097 37.218 35.78 35.59 35.78 34.92 37.84 3,355,373 35.655 -2.73%
2021-11-02 0 38.40 38.40 38.45 38.25 42.00 756,100 29,636,870 39.197 36.79 36.79 36.84 36.64 40.24 789,236 37.551 -4.48%
2021-11-01 0 40.20 40.20 40.30 40.05 41.45 710,166 28,703,249 40.418 38.51 38.51 38.61 38.37 39.71 741,289 38.721 -4.51%
2021-10-29 0 42.10 42.05 42.10 41.10 42.95 390,350 16,395,308 42.002 40.33 40.28 40.33 39.37 41.15 407,457 40.238 -1.98%
2021-10-28 0 42.95 42.90 42.95 42.35 44.55 489,675 21,095,046 43.080 41.15 41.10 41.15 40.57 42.68 511,135 41.271 -1.94%
2021-10-27 0 43.80 43.75 43.95 43.55 46.05 474,925 21,149,478 44.532 41.96 41.91 42.10 41.72 44.12 495,738 42.663 -3.74%
2021-10-26 0 45.50 45.45 45.50 45.00 47.95 675,500 30,770,052 45.552 43.59 43.54 43.59 43.11 45.94 705,103 43.639 -2.88%
2021-10-25 0 46.85 46.85 46.95 44.85 49.00 1,566,500 74,150,212 47.335 44.88 44.88 44.98 42.97 46.94 1,635,151 45.348 -3.40%
2021-10-22 0 48.50 48.50 48.55 47.55 49.75 1,995,500 97,403,297 48.812 46.46 46.46 46.51 45.55 47.66 2,082,951 46.762 2.21%
2021-10-21 0 47.45 47.45 47.50 46.00 47.80 1,810,400 85,748,897 47.365 45.46 45.46 45.51 44.07 45.79 1,889,740 45.376 3.15%
2021-10-20 0 46.00 46.00 46.05 43.70 46.15 597,000 26,932,032 45.112 44.07 44.07 44.12 41.87 44.21 623,163 43.218 2.56%
2021-10-19 0 44.85 44.80 44.85 43.60 46.20 1,015,100 45,695,431 45.016 42.97 42.92 42.97 41.77 44.26 1,059,586 43.126 -2.07%
2021-10-18 0 45.80 45.80 45.85 45.20 48.15 1,139,600 53,211,740 46.693 43.88 43.88 43.93 43.30 46.13 1,189,542 44.733 0.22%
2021-10-15 0 45.70 45.70 45.75 43.65 47.15 1,144,600 51,850,717 45.300 43.78 43.78 43.83 41.82 45.17 1,194,761 43.398 0.66%
2021-10-12 0 45.40 45.20 45.40 44.30 47.30 1,013,500 46,527,595 45.908 43.49 43.30 43.49 42.44 45.31 1,057,916 43.980 -0.44%
2021-10-11 0 45.60 45.60 45.80 43.80 46.90 1,083,400 50,023,157 46.172 43.69 43.69 43.88 41.96 44.93 1,130,879 44.234 4.11%
2021-10-08 0 43.80 43.80 43.95 43.50 45.80 512,700 22,668,515 44.214 41.96 41.96 42.10 41.67 43.88 535,169 42.358 -0.68%
2021-10-07 0 44.10 44.00 44.20 40.10 44.65 650,600 28,194,939 43.337 42.25 42.15 42.34 38.42 42.78 679,112 41.517 5.76%
2021-10-06 0 41.70 41.65 41.70 40.55 43.00 548,000 22,846,406 41.691 39.95 39.90 39.95 38.85 41.19 572,016 39.940 -0.48%
2021-10-05 0 41.90 41.85 41.90 41.65 45.30 758,800 32,095,874 42.298 40.14 40.09 40.14 39.90 43.40 792,054 40.522 -7.61%
2021-10-04 0 45.35 45.35 45.40 43.45 46.80 451,300 20,404,295 45.212 43.45 43.45 43.49 41.63 44.84 471,078 43.314 3.78%
2021-09-30 0 43.70 43.60 43.70 43.05 44.80 783,472 34,446,845 43.967 41.87 41.77 41.87 41.24 42.92 817,807 42.121 3.55%
2021-09-29 0 42.20 42.20 42.25 41.25 43.00 417,100 17,665,737 42.354 40.43 40.43 40.48 39.52 41.19 435,379 40.576 -3.43%
2021-09-28 0 43.70 43.65 43.70 41.20 44.30 2,066,400 88,695,757 42.923 41.87 41.82 41.87 39.47 42.44 2,156,959 41.121 4.55%
2021-09-27 0 41.80 41.80 41.85 40.15 42.50 1,288,900 53,570,757 41.563 40.05 40.05 40.09 38.46 40.72 1,345,385 39.818 1.70%
2021-09-24 0 41.10 41.05 41.10 40.25 42.55 1,424,100 59,445,532 41.743 39.37 39.33 39.37 38.56 40.76 1,486,510 39.990 -1.08%
2021-09-23 0 41.55 41.55 41.60 40.05 43.70 4,763,293 200,576,658 42.109 39.81 39.81 39.85 38.37 41.87 4,972,041 40.341 7.92%
2021-09-21 0 38.50 38.45 38.50 36.15 38.95 1,300,300 49,160,330 37.807 36.88 36.84 36.88 34.63 37.31 1,357,285 36.220 2.26%
2021-09-20 0 37.65 37.65 37.75 35.50 40.50 1,806,300 67,720,137 37.491 36.07 36.07 36.17 34.01 38.80 1,885,460 35.917 -4.92%
2021-09-17 0 39.60 39.55 39.60 37.00 40.00 4,731,350 187,071,050 39.539 37.94 37.89 37.94 35.45 38.32 4,938,698 37.879 5.18%
2021-09-16 0 37.65 37.60 37.65 36.80 41.75 2,103,400 80,813,552 38.420 36.07 36.02 36.07 35.25 40.00 2,195,580 36.807 -10.14%
2021-09-15 0 41.90 41.65 41.90 41.05 45.10 1,235,558 52,708,485 42.660 40.14 39.90 40.14 39.33 43.21 1,289,706 40.869 -5.74%
2021-09-14 0 44.45 44.45 44.50 44.00 47.20 1,243,165 55,838,569 44.917 42.58 42.58 42.63 42.15 45.22 1,297,646 43.031 -6.42%
2021-09-13 0 47.50 47.35 47.50 44.05 48.95 2,550,965 120,890,604 47.390 45.51 45.36 45.51 42.20 46.89 2,662,759 45.400 4.86%
2021-09-10 0 45.30 45.30 45.40 43.80 45.70 870,257 39,136,484 44.971 43.40 43.40 43.49 41.96 43.78 908,395 43.083 2.14%
2021-09-09 0 44.35 44.35 44.40 44.05 46.50 1,889,828 84,889,908 44.919 42.49 42.49 42.54 42.20 44.55 1,972,648 43.033 -5.34%
2021-09-08 0 46.85 46.80 46.85 46.50 49.50 710,600 33,724,676 47.459 44.88 44.84 44.88 44.55 47.42 741,742 45.467 -2.09%
2021-09-07 0 47.85 47.85 48.15 47.10 48.60 555,969 26,667,189 47.965 45.84 45.84 46.13 45.12 46.56 580,334 45.951 0.31%
2021-09-06 0 47.70 47.70 47.75 46.85 48.50 1,013,700 48,130,072 47.480 45.70 45.70 45.75 44.88 46.46 1,058,125 45.486 0.63%
2021-09-03 0 47.40 47.35 47.40 46.50 49.80 1,692,767 81,245,110 47.995 45.41 45.36 45.41 44.55 47.71 1,766,951 45.980 -3.07%
2021-09-02 0 48.90 48.85 48.90 46.20 50.40 1,476,169 70,990,320 48.091 46.85 46.80 46.85 44.26 48.28 1,540,861 46.072 2.73%
2021-09-01 0 47.60 47.60 47.65 47.00 51.30 1,810,034 87,275,670 48.218 45.60 45.60 45.65 45.03 49.15 1,889,358 46.193 -4.80%
2021-08-31 0 50.00 49.90 50.00 48.40 50.15 802,378 39,507,913 49.239 47.90 47.80 47.90 46.37 48.04 837,542 47.171 0.10%
2021-08-30 0 49.95 49.85 49.95 49.15 51.00 516,578 25,752,067 49.851 47.85 47.76 47.85 47.09 48.86 539,217 47.758 2.15%
2021-08-27 0 48.90 48.75 48.90 46.80 50.65 1,038,964 50,507,153 48.613 46.85 46.70 46.85 44.84 48.52 1,084,496 46.572 -3.07%
2021-08-26 0 50.45 50.40 50.45 49.55 56.00 461,656 23,354,901 50.589 48.33 48.28 48.33 47.47 53.65 481,888 48.465 -4.18%
2021-08-25 0 52.65 52.65 52.70 50.15 56.00 1,092,996 58,856,738 53.849 50.44 50.44 50.49 48.04 53.65 1,140,896 51.588 -0.38%
2021-08-24 0 52.85 52.85 53.00 48.50 55.20 2,473,300 131,067,136 52.993 50.63 50.63 50.77 46.46 52.88 2,581,691 50.768 8.74%
2021-08-23 0 48.60 48.50 48.60 45.80 48.90 1,936,100 92,484,720 47.769 46.56 46.46 46.56 43.88 46.85 2,020,948 45.763 9.34%
2021-08-20 0 44.45 44.40 44.45 44.15 48.80 2,117,100 96,440,223 45.553 42.58 42.54 42.58 42.30 46.75 2,209,880 43.640 -4.31%
2021-08-19 0 46.45 46.40 46.45 45.90 51.80 609,100 28,334,540 46.519 44.50 44.45 44.50 43.97 49.63 635,793 44.566 -3.83%
2021-08-18 0 48.30 48.20 48.30 47.80 49.60 567,968 27,536,057 48.482 46.27 46.18 46.27 45.79 47.52 592,859 46.446 -0.82%
2021-08-17 0 48.70 48.65 48.70 48.00 50.90 698,100 34,071,278 48.806 46.66 46.61 46.66 45.98 48.76 728,694 46.757 -2.60%
2021-08-16 0 50.00 49.90 50.00 49.70 51.95 634,556 32,057,186 50.519 47.90 47.80 47.90 47.61 49.77 662,365 48.398 -0.60%
2021-08-13 0 50.30 50.15 50.30 49.65 52.90 859,676 43,523,262 50.628 48.19 48.04 48.19 47.57 50.68 897,351 48.502 -2.42%
2021-08-12 0 51.55 51.45 51.55 50.40 53.60 449,300 23,286,395 51.828 49.39 49.29 49.39 48.28 51.35 468,990 49.652 -1.15%
2021-08-11 0 52.15 51.85 52.15 50.15 54.30 1,358,300 71,076,492 52.328 49.96 49.67 49.96 48.04 52.02 1,417,827 50.131 2.76%
2021-08-10 0 50.75 50.75 50.80 47.45 50.80 1,121,300 55,776,483 49.743 48.62 48.62 48.67 45.46 48.67 1,170,440 47.654 5.84%
2021-08-09 0 47.95 47.90 47.95 45.45 49.20 928,367 44,433,136 47.862 45.94 45.89 45.94 43.54 47.13 969,052 45.852 3.79%
2021-08-06 0 46.20 46.20 46.25 45.60 46.50 477,900 21,995,292 46.025 44.26 44.26 44.31 43.69 44.55 498,844 44.093 0.11%
2021-08-05 0 46.15 46.05 46.15 44.45 48.90 1,588,626 72,928,907 45.907 44.21 44.12 44.21 42.58 46.85 1,658,246 43.980 -5.14%
2021-08-04 0 48.65 48.55 48.65 47.55 50.40 969,358 47,562,310 49.066 46.61 46.51 46.61 45.55 48.28 1,011,839 47.006 -2.11%
2021-08-03 0 49.70 49.50 49.70 48.80 50.15 543,000 27,001,037 49.726 47.61 47.42 47.61 46.75 48.04 566,797 47.638 -0.30%
2021-08-02 0 49.85 49.50 49.85 45.80 51.50 1,549,100 76,841,016 49.604 47.76 47.42 47.76 43.88 49.34 1,616,988 47.521 -3.95%
2021-07-30 0 51.90 51.80 51.90 48.00 51.90 2,746,307 136,998,824 49.885 49.72 49.63 49.72 45.98 49.72 2,866,662 47.790 0.10%
2021-07-29 0 51.85 51.85 52.00 48.90 53.90 5,034,182 259,761,224 51.600 49.67 49.67 49.82 46.85 51.64 5,254,802 49.433 7.57%
2021-07-28 0 48.20 48.00 48.20 42.00 49.30 5,703,782 259,778,036 45.545 46.18 45.98 46.18 40.24 47.23 5,953,746 43.633 16.14%
2021-07-27 0 41.50 41.20 41.50 40.50 46.80 7,762,100 328,136,290 42.274 39.76 39.47 39.76 38.80 44.84 8,102,269 40.499 -9.78%
2021-07-26 0 46.00 45.75 46.00 44.95 55.80 5,501,400 269,275,233 48.947 44.07 43.83 44.07 43.06 53.46 5,742,495 46.892 -18.15%
2021-07-23 0 56.20 56.15 56.20 55.05 61.70 2,553,200 145,870,272 57.132 53.84 53.79 53.84 52.74 59.11 2,665,092 54.734 -7.18%
2021-07-22 0 60.55 60.55 60.85 55.95 61.50 3,388,946 199,198,745 58.779 58.01 58.01 58.30 53.60 58.92 3,537,464 56.311 6.41%
2021-07-21 0 56.90 56.80 56.90 56.10 59.05 1,077,349 61,233,866 56.838 54.51 54.42 54.51 53.74 56.57 1,124,563 54.451 -2.15%
2021-07-20 0 58.15 57.80 58.15 55.70 60.05 2,275,774 130,873,547 57.507 55.71 55.37 55.71 53.36 57.53 2,375,508 55.093 -3.49%
2021-07-19 0 60.25 60.05 60.25 59.40 63.80 1,992,378 120,473,508 60.467 57.72 57.53 57.72 56.91 61.12 2,079,693 57.929 -4.59%
2021-07-16 0 63.15 63.10 63.15 62.50 64.85 964,115 61,113,548 63.388 60.50 60.45 60.50 59.88 62.13 1,006,367 60.727 -1.33%
2021-07-15 0 64.00 63.95 64.00 63.50 65.80 1,720,078 110,209,274 64.072 61.31 61.27 61.31 60.83 63.04 1,795,459 61.382 -3.18%
2021-07-14 0 66.10 65.90 66.15 64.00 66.45 1,220,246 80,102,389 65.645 63.32 63.13 63.37 61.31 63.66 1,273,722 62.888 2.32%
2021-07-13 0 64.60 64.50 64.60 63.20 69.60 1,778,900 115,641,422 65.007 61.89 61.79 61.89 60.55 66.68 1,856,859 62.278 -4.72%
2021-07-12 0 67.80 67.75 67.80 67.50 69.05 2,442,878 166,180,905 68.027 64.95 64.91 64.95 64.67 66.15 2,549,936 65.171 1.35%
2021-07-09 0 66.90 66.80 66.90 64.60 72.00 4,565,757 308,300,352 67.525 64.09 64.00 64.09 61.89 68.98 4,765,848 64.690 -4.56%
2021-07-08 0 70.10 70.10 70.15 69.95 73.75 1,468,100 104,361,590 71.086 67.16 67.16 67.20 67.01 70.65 1,532,439 68.102 -4.37%
2021-07-07 0 73.30 73.30 73.50 69.65 73.90 939,956 68,753,116 73.145 70.22 70.22 70.41 66.73 70.80 981,149 70.074 2.95%
2021-07-06 0 71.20 71.10 71.20 70.20 73.95 1,768,900 126,583,297 71.561 68.21 68.11 68.21 67.25 70.85 1,846,421 68.556 -2.47%
2021-07-05 0 73.00 72.60 73.00 71.20 74.00 710,418 51,696,147 72.769 69.94 69.55 69.94 68.21 70.89 741,552 69.713 0.97%
2021-07-02 0 72.30 71.90 72.30 71.05 75.70 1,084,335 79,391,844 73.217 69.26 68.88 69.26 68.07 72.52 1,131,855 70.143 -0.75%
2021-06-30 0 72.85 72.55 72.85 72.00 74.50 764,558 55,620,697 72.749 69.79 69.50 69.79 68.98 71.37 798,064 69.695 -0.88%
2021-06-29 0 73.50 73.45 73.50 72.75 75.55 1,454,437 108,193,834 74.389 70.41 70.37 70.41 69.70 72.38 1,518,177 71.266 0.68%
2021-06-28 0 73.00 72.95 73.00 71.80 73.90 518,679 37,801,306 72.880 69.94 69.89 69.94 68.79 70.80 541,410 69.820 1.96%
2021-06-25 0 71.60 71.60 71.70 70.05 73.00 1,960,601 141,549,853 72.197 68.59 68.59 68.69 67.11 69.94 2,046,523 69.166 -1.92%
2021-06-24 0 73.00 72.95 73.00 71.05 73.90 3,574,223 259,072,844 72.484 69.94 69.89 69.94 68.07 70.80 3,730,861 69.440 2.31%
2021-06-23 0 71.35 71.25 71.35 69.75 72.80 2,895,193 206,573,369 71.351 68.35 68.26 68.35 66.82 69.74 3,022,073 68.355 1.93%
2021-06-22 0 70.00 69.90 70.00 65.10 72.20 1,339,078 92,907,234 69.382 67.06 66.97 67.06 62.37 69.17 1,397,762 66.469 6.79%
2021-06-21 0 65.55 65.50 65.75 62.15 66.00 649,600 42,216,812 64.989 62.80 62.75 62.99 59.54 63.23 678,068 62.260 3.31%
2021-06-18 0 63.45 63.40 63.45 61.85 65.90 3,869,090 245,703,314 63.504 60.79 60.74 60.79 59.25 63.13 4,038,650 60.838 2.67%
2021-06-17 0 61.80 61.75 61.80 60.10 63.90 995,200 61,845,900 62.144 59.21 59.16 59.21 57.58 61.22 1,038,814 59.535 -1.59%
2021-06-16 0 62.80 62.70 62.80 62.30 64.70 347,800 21,925,231 63.040 60.16 60.07 60.16 59.68 61.98 363,042 60.393 -1.88%
2021-06-15 0 64.00 63.95 64.00 63.50 65.90 893,500 57,380,465 64.220 61.31 61.27 61.31 60.83 63.13 932,657 61.524 -1.99%
2021-06-11 0 65.30 65.15 65.30 65.00 66.20 715,000 46,970,098 65.692 62.56 62.41 62.56 62.27 63.42 746,334 62.934 -0.08%
2021-06-10 0 65.35 65.10 65.35 65.00 68.45 1,305,200 85,874,446 65.794 62.61 62.37 62.61 62.27 65.58 1,362,400 63.032 -3.11%
2021-06-09 0 67.45 67.25 67.45 66.80 69.50 573,600 38,921,450 67.855 64.62 64.43 64.62 64.00 66.58 598,738 65.006 0.97%
2021-06-08 0 66.80 66.60 66.80 66.25 70.60 795,000 53,621,565 67.449 64.00 63.80 64.00 63.47 67.64 829,840 64.617 -1.47%
2021-06-07 0 67.80 67.60 67.80 65.50 68.45 428,000 28,758,015 67.192 64.95 64.76 64.95 62.75 65.58 446,757 64.371 0.00%
2021-06-04 0 68.40 68.40 68.50 67.45 70.80 1,326,200 91,347,515 68.879 64.95 64.95 65.05 64.05 67.23 1,396,637 65.405 0.59%
2021-06-03 0 68.00 67.95 68.00 66.40 73.00 918,900 62,953,215 68.509 64.57 64.52 64.57 63.05 69.32 967,705 65.054 -5.56%
2021-06-02 0 72.00 72.00 72.25 70.95 73.30 1,424,613 103,403,888 72.584 68.37 68.37 68.61 67.37 69.60 1,500,277 68.923 1.27%
2021-06-01 0 71.10 71.00 71.10 69.55 73.00 1,364,000 97,856,055 71.742 67.51 67.42 67.51 66.04 69.32 1,436,445 68.124 2.23%
2021-05-31 0 69.55 69.50 69.55 65.40 71.80 1,659,000 113,435,656 68.376 66.04 65.99 66.04 62.10 68.18 1,747,113 64.927 6.43%
2021-05-28 0 65.35 65.35 65.55 64.45 67.00 1,481,100 98,138,612 66.261 62.05 62.05 62.24 61.20 63.62 1,559,764 62.919 0.00%
2021-05-27 0 65.35 65.35 65.45 62.35 65.50 792,800 50,664,507 63.906 62.05 62.05 62.15 59.21 62.20 834,907 60.683 2.19%
2021-05-26 0 63.95 63.75 63.95 61.70 64.20 811,500 50,952,230 62.788 60.72 60.53 60.72 58.59 60.96 854,601 59.621 2.57%
2021-05-25 0 62.35 62.35 62.40 62.05 63.95 922,100 57,758,567 62.638 59.21 59.21 59.25 58.92 60.72 971,075 59.479 -1.73%
2021-05-24 0 63.45 63.45 63.50 60.40 64.00 2,348,300 148,147,823 63.087 60.25 60.25 60.30 57.35 60.77 2,473,023 59.906 5.14%
2021-05-21 0 60.35 60.30 60.35 58.80 61.45 1,044,900 63,335,886 60.614 57.31 57.26 57.31 55.83 58.35 1,100,397 57.557 2.72%
2021-05-20 0 58.75 58.75 58.80 57.90 60.75 1,434,177 84,537,641 58.945 55.79 55.79 55.83 54.98 57.69 1,510,349 55.972 -2.65%
2021-05-18 0 60.35 60.35 60.40 54.95 60.65 2,335,400 136,204,282 58.322 57.31 57.31 57.35 52.18 57.59 2,459,438 55.380 9.23%
2021-05-17 0 55.25 55.20 55.25 54.60 56.75 1,200,300 66,703,775 55.573 52.46 52.42 52.46 51.85 53.89 1,264,051 52.770 -1.78%
2021-05-14 0 56.25 55.70 56.25 55.60 57.10 253,900 14,248,700 56.119 53.41 52.89 53.41 52.80 54.22 267,385 53.289 -0.35%
2021-05-13 0 56.45 56.40 56.45 55.40 58.00 553,500 31,194,297 56.358 53.60 53.56 53.60 52.61 55.07 582,898 53.516 -1.74%
2021-05-12 0 57.45 57.40 57.45 54.85 57.65 530,800 29,965,235 56.453 54.55 54.51 54.55 52.08 54.74 558,992 53.606 4.17%
2021-05-11 0 55.15 55.05 55.15 53.70 56.00 1,310,058 71,591,461 54.648 52.37 52.27 52.37 50.99 53.18 1,379,638 51.891 -2.99%
2021-05-10 0 56.85 56.80 56.85 56.15 59.40 1,197,345 69,045,527 57.666 53.98 53.94 53.98 53.32 56.40 1,260,939 54.757 -2.99%
2021-05-07 0 58.60 58.50 58.60 57.15 62.00 2,587,000 151,905,402 58.719 55.64 55.55 55.64 54.27 58.87 2,724,401 55.757 -5.48%
2021-05-06 0 62.00 61.75 62.00 61.05 63.60 910,900 56,787,910 62.343 58.87 58.64 58.87 57.97 60.39 959,280 59.198 -0.32%
2021-05-05 0 62.20 61.95 62.20 61.60 65.40 731,700 45,814,155 62.613 59.06 58.83 59.06 58.49 62.10 770,562 59.455 -5.26%
2021-05-04 0 65.65 65.65 66.40 65.60 69.00 216,700 14,452,085 66.692 62.34 62.34 63.05 62.29 65.52 228,209 63.328 -4.30%
2021-05-03 0 68.60 68.60 68.75 67.15 68.95 268,100 18,366,250 68.505 65.14 65.14 65.28 63.76 65.47 282,339 65.050 0.88%
2021-04-30 0 68.00 67.85 68.00 64.50 68.40 539,400 36,292,220 67.283 64.57 64.43 64.57 61.25 64.95 568,049 63.889 5.18%
2021-04-29 0 64.65 64.40 64.65 64.20 67.00 331,067 21,787,303 65.809 61.39 61.15 61.39 60.96 63.62 348,651 62.490 -1.45%
2021-04-28 0 65.60 65.10 65.60 62.00 65.60 1,008,000 64,086,615 63.578 62.29 61.82 62.29 58.87 62.29 1,061,537 60.372 3.23%
2021-04-27 0 63.55 63.45 63.55 62.80 65.55 434,200 27,665,430 63.716 60.34 60.25 60.34 59.63 62.24 457,261 60.502 -2.38%
2021-04-26 0 65.10 65.00 65.10 64.10 66.80 573,641 37,496,028 65.365 61.82 61.72 61.82 60.87 63.43 604,108 62.068 -0.84%
2021-04-23 0 65.65 65.65 65.90 64.30 66.20 1,164,400 75,895,610 65.180 62.34 62.34 62.58 61.06 62.86 1,226,244 61.893 2.10%
2021-04-22 0 64.30 64.10 64.30 63.10 65.50 1,375,834 88,587,287 64.388 61.06 60.87 61.06 59.92 62.20 1,448,908 61.141 0.47%
2021-04-21 0 64.00 63.75 64.00 61.45 64.40 253,700 16,177,483 63.766 60.77 60.53 60.77 58.35 61.15 267,175 60.550 0.39%
2021-04-20 0 63.75 63.50 63.75 63.15 64.30 1,306,365 83,133,311 63.637 60.53 60.30 60.53 59.97 61.06 1,375,749 60.428 0.63%
2021-04-19 0 63.35 63.20 63.35 62.40 63.80 791,500 49,877,834 63.017 60.16 60.01 60.16 59.25 60.58 833,538 59.839 1.52%
2021-04-16 0 62.40 62.35 62.40 62.00 63.40 365,905 22,923,088 62.648 59.25 59.21 59.25 58.87 60.20 385,339 59.488 0.56%
2021-04-15 0 62.05 61.80 62.05 60.30 63.10 874,200 53,857,945 61.608 58.92 58.68 58.92 57.26 59.92 920,631 58.501 -2.74%
2021-04-14 0 63.80 63.40 63.80 61.15 66.25 2,395,700 149,395,585 62.360 60.58 60.20 60.58 58.07 62.91 2,522,941 59.215 0.08%
2021-04-13 0 63.75 63.65 63.80 61.65 66.00 341,600 21,601,387 63.236 60.53 60.44 60.58 58.54 62.67 359,743 60.047 -1.09%
2021-04-12 0 64.45 64.10 64.45 63.05 66.40 639,800 41,018,900 64.112 61.20 60.87 61.20 59.87 63.05 673,781 60.879 -2.64%
2021-04-09 0 66.20 65.90 66.20 63.75 69.05 1,956,900 129,569,524 66.212 62.86 62.58 62.86 60.53 65.57 2,060,835 62.872 -4.13%
2021-04-08 0 69.05 69.05 69.15 68.15 72.20 777,300 54,220,688 69.755 65.57 65.57 65.66 64.71 68.56 818,584 66.237 -0.50%
2021-04-07 0 69.40 69.30 69.40 67.55 71.05 1,608,700 111,329,994 69.205 65.90 65.80 65.90 64.14 67.47 1,694,142 65.715 1.91%
2021-04-01 0 68.10 68.10 68.25 67.50 71.00 1,147,400 78,273,122 68.218 64.67 64.67 64.81 64.10 67.42 1,208,341 64.777 -1.87%
2021-03-31 0 69.40 69.40 69.45 67.60 71.80 1,684,700 116,048,621 68.884 65.90 65.90 65.95 64.19 68.18 1,774,178 65.410 -3.21%
2021-03-30 0 71.70 71.60 71.70 70.55 75.00 1,029,100 73,997,462 71.905 68.08 67.99 68.08 66.99 71.22 1,083,758 68.279 0.14%
2021-03-29 0 71.60 71.60 71.65 71.20 77.40 3,046,467 223,529,057 73.373 67.99 67.99 68.04 67.61 73.50 3,208,272 69.673 -0.69%
2021-03-26 0 72.10 72.10 72.25 63.00 72.95 3,348,539 235,135,281 70.220 68.46 68.46 68.61 59.82 69.27 3,526,387 66.679 14.44%
2021-03-25 0 63.00 62.80 63.00 61.15 68.00 3,224,900 203,110,380 62.982 59.82 59.63 59.82 58.07 64.57 3,396,182 59.806 -5.69%
2021-03-24 0 66.80 66.80 67.00 66.25 70.50 356,613 24,165,162 67.763 63.43 63.43 63.62 62.91 66.94 375,554 64.345 -3.19%
2021-03-23 0 69.00 68.65 69.00 68.55 72.95 324,800 22,672,750 69.805 65.52 65.19 65.52 65.09 69.27 342,051 66.285 -0.29%
2021-03-22 0 69.20 69.20 70.00 68.55 70.65 588,600 41,155,767 69.922 65.71 65.71 66.47 65.09 67.09 619,862 66.395 -3.22%
2021-03-19 0 71.50 71.50 72.20 66.00 72.60 1,599,190 114,073,919 71.332 67.89 67.89 68.56 62.67 68.94 1,684,127 67.735 0.28%
2021-03-18 0 71.30 71.20 71.30 67.30 72.80 1,817,800 128,701,164 70.801 67.70 67.61 67.70 63.91 69.13 1,914,347 67.230 4.85%
2021-03-17 0 68.00 68.00 68.20 66.20 68.35 476,200 32,127,870 67.467 64.57 64.57 64.76 62.86 64.90 501,492 64.065 0.97%
2021-03-16 0 67.35 67.25 67.35 66.05 68.95 454,600 30,635,528 67.390 63.95 63.86 63.95 62.72 65.47 478,745 63.991 -0.22%
2021-03-15 0 67.50 67.15 67.50 66.40 68.15 1,625,200 109,551,247 67.408 64.10 63.76 64.10 63.05 64.71 1,711,518 64.008 3.61%
2021-03-12 0 65.15 65.15 65.75 65.15 69.30 684,300 46,013,456 67.242 61.86 61.86 62.43 61.86 65.80 720,645 63.850 -2.03%
2021-03-11 0 66.50 65.55 66.50 62.40 67.00 932,400 61,468,710 65.925 63.15 62.24 63.15 59.25 63.62 981,922 62.600 6.57%
2021-03-10 0 62.40 62.40 63.50 61.15 68.00 5,519,200 353,176,095 63.991 59.25 59.25 60.30 58.07 64.57 5,812,337 60.763 2.04%
2021-03-09 0 61.15 61.15 61.50 60.40 64.65 1,389,600 85,652,516 61.638 58.07 58.07 58.40 57.35 61.39 1,463,405 58.530 -7.00%
2021-03-08 0 65.75 65.75 66.15 60.80 68.20 1,522,400 95,525,655 62.747 62.43 62.43 62.81 57.73 64.76 1,603,258 59.582 -3.31%
2021-03-05 0 68.00 68.00 68.80 58.80 68.00 2,449,400 154,698,475 63.158 64.57 64.57 65.33 55.83 64.57 2,579,493 59.972 2.87%
2021-03-04 0 66.10 66.10 67.00 65.70 72.05 897,139 61,132,795 68.142 62.77 62.77 63.62 62.39 68.42 944,788 64.705 -8.45%
2021-03-03 0 72.20 71.45 72.20 67.75 76.00 1,098,165 79,316,570 72.227 68.56 67.85 68.56 64.33 72.17 1,156,491 68.584 -5.00%
2021-03-02 0 76.00 75.50 76.00 71.65 78.95 624,100 46,499,593 74.507 72.17 71.69 72.17 68.04 74.97 657,247 70.749 -3.55%
2021-03-01 0 78.80 78.80 79.00 78.00 80.80 417,808 32,986,634 78.952 74.83 74.83 75.02 74.07 76.72 439,999 74.970 -2.48%
2021-02-26 0 80.80 80.30 80.80 74.00 81.45 4,089,200 323,010,330 78.991 76.72 76.25 76.72 70.27 77.34 4,306,386 75.007 1.32%
2021-02-25 0 79.75 79.75 80.30 74.25 82.00 964,467 76,410,649 79.226 75.73 75.73 76.25 70.51 77.86 1,015,692 75.230 3.57%
2021-02-24 0 77.00 76.00 77.00 75.05 80.00 1,293,467 99,250,125 76.732 73.12 72.17 73.12 71.26 75.97 1,362,166 72.862 -6.10%
2021-02-23 0 82.00 81.95 82.00 75.85 82.00 852,200 67,772,597 79.527 77.86 77.82 77.86 72.02 77.86 897,462 75.516 -0.49%
2021-02-22 0 82.40 82.40 83.90 73.15 90.00 898,251 75,391,357 83.931 78.24 78.24 79.67 69.46 85.46 945,959 79.698 -3.06%
2021-02-19 0 85.00 84.95 85.00 76.50 85.80 1,482,172 119,681,816 80.748 80.71 80.67 80.71 72.64 81.47 1,560,893 76.675 9.82%
2021-02-18 0 77.40 77.40 77.60 76.60 79.30 1,377,837 107,625,381 78.112 73.50 73.50 73.69 72.74 75.30 1,451,017 74.172 -2.40%
2021-02-17 0 79.30 78.50 79.30 75.00 79.95 1,805,198 142,715,366 79.058 75.30 74.54 75.30 71.22 75.92 1,901,076 75.071 0.63%
2021-02-16 0 78.80 78.80 79.35 78.50 83.00 635,700 50,722,660 79.790 74.83 74.83 75.35 74.54 78.81 669,463 75.766 -2.23%
2021-02-11 0 80.60 80.20 80.60 78.00 82.00 176,100 14,133,590 80.259 76.54 76.16 76.54 74.07 77.86 185,453 76.211 2.03%
2021-02-10 0 79.00 78.55 79.00 77.00 79.75 795,100 62,751,407 78.923 75.02 74.59 75.02 73.12 75.73 837,330 74.942 0.77%
2021-02-09 0 78.40 77.85 78.40 76.15 79.65 1,181,596 91,409,749 77.361 74.45 73.92 74.45 72.31 75.63 1,244,353 73.460 1.16%
2021-02-08 0 77.50 77.35 77.50 77.05 80.00 292,200 22,770,560 77.928 73.59 73.45 73.59 73.16 75.97 307,719 73.998 0.45%
2021-02-05 0 77.15 77.00 77.15 76.35 79.80 648,900 50,359,580 77.608 73.26 73.12 73.26 72.50 75.78 683,365 73.694 0.19%
2021-02-04 0 77.00 77.00 77.35 76.30 83.00 1,251,300 97,896,425 78.236 73.12 73.12 73.45 72.45 78.81 1,317,759 74.290 -0.65%
2021-02-03 0 77.50 77.50 77.55 74.45 78.00 832,800 63,695,720 76.484 73.59 73.59 73.64 70.70 74.07 877,032 72.626 3.26%
2021-02-02 0 75.05 75.05 75.15 72.00 76.45 1,073,539 80,274,136 74.775 71.26 71.26 71.36 68.37 72.59 1,130,557 71.004 4.24%
2021-02-01 0 72.00 72.00 72.45 70.15 72.65 793,200 56,892,515 71.725 68.37 68.37 68.80 66.61 68.99 835,329 68.108 1.19%
2021-01-29 0 71.15 70.45 71.15 67.70 73.00 1,484,531 104,500,585 70.393 67.56 66.90 67.56 64.29 69.32 1,563,378 66.843 2.15%
2021-01-28 0 69.65 69.65 70.00 67.65 72.20 1,635,065 114,531,473 70.047 66.14 66.14 66.47 64.24 68.56 1,721,907 66.514 -1.90%
2021-01-27 0 71.00 71.00 71.25 63.90 73.75 1,364,644 95,658,832 70.098 67.42 67.42 67.66 60.68 70.03 1,437,123 66.563 -2.74%
2021-01-26 0 73.00 72.60 73.00 70.10 79.50 1,335,620 97,341,948 72.882 69.32 68.94 69.32 66.56 75.49 1,406,558 69.206 -3.95%
2021-01-25 0 76.00 76.00 76.80 75.15 78.60 1,448,266 109,901,950 75.885 72.17 72.17 72.93 71.36 74.64 1,525,187 72.058 3.26%
2021-01-22 0 73.60 73.55 73.60 68.00 78.55 1,660,918 123,439,477 74.320 69.89 69.84 69.89 64.57 74.59 1,749,133 70.572 -4.54%
2021-01-21 0 77.10 75.95 77.10 75.00 79.00 318,100 24,674,161 77.567 73.21 72.12 73.21 71.22 75.02 334,995 73.655 -2.34%
2021-01-20 0 78.95 78.75 78.95 78.15 83.30 1,142,823 90,245,690 78.967 74.97 74.78 74.97 74.21 79.10 1,203,521 74.985 -1.31%
2021-01-19 0 80.00 80.00 80.10 75.00 82.00 1,176,930 94,596,747 80.376 75.97 75.97 76.06 71.22 77.86 1,239,439 76.322 0.25%
2021-01-18 0 79.80 79.80 80.00 75.00 80.00 1,260,337 97,307,121 77.207 75.78 75.78 75.97 71.22 75.97 1,327,276 73.313 4.86%
2021-01-15 0 76.10 76.10 76.50 71.70 76.55 789,211 58,584,729 74.232 72.26 72.26 72.64 68.08 72.69 831,128 70.488 1.47%
2021-01-14 0 75.00 74.50 75.00 73.85 78.30 572,600 43,487,075 75.947 71.22 70.74 71.22 70.13 74.35 603,012 72.116 -2.09%
2021-01-13 0 76.60 76.60 77.40 76.10 80.45 741,699 57,578,382 77.630 72.74 72.74 73.50 72.26 76.39 781,092 73.715 -3.04%
2021-01-12 0 79.00 79.00 79.30 76.35 79.85 560,437 43,825,276 78.198 75.02 75.02 75.30 72.50 75.82 590,203 74.255 -1.13%
2021-01-11 0 79.90 79.90 79.95 75.95 83.85 2,769,749 218,369,277 78.841 75.87 75.87 75.92 72.12 79.62 2,916,857 74.865 -2.80%
2021-01-08 0 82.20 82.20 83.65 79.65 83.90 1,422,490 117,629,249 82.693 78.05 78.05 79.43 75.63 79.67 1,498,042 78.522 3.27%
2021-01-07 0 79.60 79.10 79.60 72.60 80.85 2,121,415 165,820,402 78.165 75.59 75.11 75.59 68.94 76.77 2,234,088 74.223 6.63%
2021-01-06 0 74.65 74.40 74.65 64.15 74.95 3,914,349 276,957,366 70.754 70.89 70.65 70.89 60.91 71.17 4,122,249 67.186 18.49%
2021-01-05 0 63.00 63.00 63.05 60.85 63.05 1,121,845 70,316,294 62.679 59.82 59.82 59.87 57.78 59.87 1,181,429 59.518 0.80%
2021-01-04 0 62.50 62.35 62.50 60.90 63.00 1,252,500 78,061,863 62.325 59.35 59.21 59.35 57.83 59.82 1,319,023 59.182 0.16%
2020-12-31 0 62.40 62.20 62.40 60.10 62.40 1,524,867 94,273,980 61.824 59.25 59.06 59.25 57.07 59.25 1,605,856 58.706 4.00%
2020-12-30 0 60.00 60.00 60.20 57.85 60.65 749,010 44,706,144 59.687 56.97 56.97 57.16 54.93 57.59 788,792 56.677 1.69%
2020-12-29 0 59.00 59.00 59.10 57.50 59.50 260,251 15,224,805 58.501 56.02 56.02 56.12 54.60 56.50 274,074 55.550 -0.84%
2020-12-28 0 59.50 59.50 59.70 56.50 59.70 819,600 48,142,025 58.738 56.50 56.50 56.69 53.65 56.69 863,131 55.776 0.00%
2020-12-24 0 59.50 59.30 59.50 59.05 60.00 285,800 17,020,655 59.554 56.50 56.31 56.50 56.07 56.97 300,979 56.551 0.34%
2020-12-23 0 59.30 59.20 59.30 57.65 59.30 1,331,949 78,411,488 58.870 56.31 56.21 56.31 54.74 56.31 1,402,692 55.901 1.54%
2020-12-22 0 58.40 58.40 58.45 56.40 59.55 1,655,841 97,450,662 58.853 55.45 55.45 55.50 53.56 56.55 1,743,786 55.885 3.55%
2020-12-21 0 56.40 56.30 56.45 54.50 57.90 2,463,400 139,165,460 56.493 53.56 53.46 53.60 51.75 54.98 2,594,237 53.644 3.49%
2020-12-18 0 54.50 53.90 54.50 52.90 55.00 650,316 35,188,288 54.110 51.75 51.18 51.75 50.23 52.23 684,856 51.381 1.11%
2020-12-17 0 53.90 53.60 53.90 52.30 55.50 1,114,942 60,331,421 54.112 51.18 50.90 51.18 49.66 52.70 1,174,159 51.383 -1.91%
2020-12-16 0 54.95 54.65 54.95 54.45 56.70 1,160,900 63,880,560 55.027 52.18 51.89 52.18 51.70 53.84 1,222,558 52.252 0.37%
2020-12-15 0 54.75 54.65 54.75 53.95 55.50 487,900 26,730,710 54.787 51.99 51.89 51.99 51.23 52.70 513,813 52.024 -0.45%
2020-12-14 0 55.00 54.80 55.00 52.95 55.70 1,078,941 59,183,314 54.853 52.23 52.04 52.23 50.28 52.89 1,136,246 52.087 3.38%
2020-12-11 0 53.20 53.00 53.20 51.65 53.70 751,166 39,823,139 53.015 50.52 50.33 50.52 49.05 50.99 791,062 50.341 -0.75%
2020-12-10 0 53.60 53.60 53.65 50.15 54.50 1,889,843 99,205,445 52.494 50.90 50.90 50.94 47.62 51.75 1,990,217 49.847 5.30%
2020-12-09 0 50.90 50.90 51.00 50.25 52.00 1,087,000 55,621,535 51.170 48.33 48.33 48.43 47.72 49.38 1,144,733 48.589 1.29%
2020-12-08 0 50.25 50.05 50.25 49.60 50.70 466,841 23,439,893 50.210 47.72 47.53 47.72 47.10 48.14 491,636 47.677 -0.10%
2020-12-07 0 50.30 50.20 50.30 49.60 51.25 487,300 24,604,360 50.491 47.76 47.67 47.76 47.10 48.67 513,182 47.945 -0.30%
2020-12-04 0 50.45 50.40 50.45 48.00 50.80 1,114,500 55,570,505 49.861 47.91 47.86 47.91 45.58 48.24 1,173,694 47.347 3.49%
2020-12-03 0 48.75 48.30 48.75 46.10 50.35 1,706,284 82,358,053 48.268 46.29 45.86 46.29 43.78 47.81 1,796,909 45.833 -1.81%
2020-12-02 0 49.65 49.65 49.90 48.00 51.10 860,116 42,937,275 49.920 47.15 47.15 47.38 45.58 48.52 905,799 47.403 0.71%
2020-12-01 0 49.30 48.85 49.30 48.40 50.40 515,084 25,256,220 49.033 46.81 46.39 46.81 45.96 47.86 542,441 46.560 1.34%
2020-11-30 0 48.65 48.65 49.00 47.30 49.60 1,142,684 55,171,416 48.282 46.20 46.20 46.53 44.91 47.10 1,203,374 45.847 -0.71%
2020-11-27 0 49.00 48.85 49.00 48.50 49.70 1,157,200 56,622,480 48.931 46.53 46.39 46.53 46.05 47.19 1,218,661 46.463 0.62%
2020-11-26 0 48.70 48.50 48.70 48.10 50.85 1,594,300 78,061,350 48.963 46.24 46.05 46.24 45.67 48.29 1,678,977 46.493 0.41%
2020-11-25 0 48.50 48.50 48.55 48.25 49.90 2,658,944 129,613,729 48.746 46.05 46.05 46.10 45.82 47.38 2,800,166 46.288 -2.22%
2020-11-24 0 49.60 49.60 49.65 49.35 53.00 3,392,300 170,743,410 50.333 47.10 47.10 47.15 46.86 50.33 3,572,473 47.794 -3.41%
2020-11-23 0 51.35 51.35 51.40 49.70 52.55 4,060,500 206,362,087 50.822 48.76 48.76 48.81 47.19 49.90 4,276,162 48.259 0.10%
2020-11-20 0 51.30 51.20 51.30 47.35 51.50 8,669,700 429,793,300 49.574 48.71 48.62 48.71 44.96 48.90 9,130,167 47.074 8.80%
2020-11-19 0 47.15 47.00 47.15 42.70 47.20 9,141,554 420,415,630 45.990 44.77 44.63 44.77 40.55 44.82 9,627,082 43.670 7.16%
2020-11-18 0 44.00 43.90 44.00 43.65 45.20 3,890,900 173,738,545 44.653 41.78 41.69 41.78 41.45 42.92 4,097,554 42.401 -1.57%
2020-11-17 0 44.70 44.70 44.75 44.70 48.00 25,054,200 1,158,280,620 46.231 42.45 42.45 42.49 42.45 45.58 26,384,884 43.899

Webb-site Database - Powered By Linux Group

Back to top