China Resources Mixc Lifestyle Services Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01209  2020-12-09    
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
2026-07-07 0 38.24 38.22 38.24 38.00 39.48 2,966,829 113,844,029 38.372 38.24 38.22 38.24 38.00 39.48 2,966,829 38.372 -1.75%
2026-07-06 0 38.92 38.92 38.94 38.12 39.16 3,295,299 128,012,425 38.847 38.92 38.92 38.94 38.12 39.16 3,295,299 38.847 0.88%
2026-07-03 0 38.58 38.54 38.58 37.12 39.56 3,070,602 119,050,376 38.771 38.58 38.54 38.58 37.12 39.56 3,070,602 38.771 1.53%
2026-07-02 0 38.00 38.00 38.02 37.30 38.88 6,308,494 239,945,559 38.035 38.00 38.00 38.02 37.30 38.88 6,308,494 38.035 3.60%
2026-06-30 0 36.68 36.68 36.74 36.54 37.36 4,285,068 157,690,570 36.800 36.68 36.68 36.74 36.54 37.36 4,285,068 36.800 -1.45%
2026-06-29 0 37.22 37.20 37.22 36.28 38.14 4,400,163 164,580,088 37.403 37.22 37.20 37.22 36.28 38.14 4,400,163 37.403 0.70%
2026-06-26 0 36.96 36.94 36.96 36.14 37.18 3,331,722 122,727,165 36.836 36.96 36.94 36.96 36.14 37.18 3,331,722 36.836 0.16%
2026-06-25 0 36.90 36.88 36.90 36.54 37.58 4,553,526 168,318,691 36.965 36.90 36.88 36.90 36.54 37.58 4,553,526 36.964 -0.27%
2026-06-24 0 37.00 36.98 37.00 36.20 37.66 4,520,590 166,936,484 36.928 37.00 36.98 37.00 36.20 37.66 4,520,590 36.928 -1.54%
2026-06-23 0 37.58 37.56 37.58 37.02 38.98 3,187,120 119,513,871 37.499 37.58 37.56 37.58 37.02 38.98 3,187,120 37.499 -2.34%
2026-06-22 0 38.48 38.40 38.48 37.34 38.72 4,474,282 169,774,070 37.944 38.48 38.40 38.48 37.34 38.72 4,474,282 37.944 -0.93%
2026-06-18 0 38.84 38.82 38.84 38.24 38.92 4,162,367 160,757,698 38.622 38.84 38.82 38.84 38.24 38.92 4,162,367 38.622 -0.21%
2026-06-17 0 38.92 38.88 38.92 38.22 40.10 5,107,456 197,984,302 38.764 38.92 38.88 38.92 38.22 40.10 5,107,456 38.764 -2.21%
2026-06-16 0 39.80 39.78 39.80 39.06 42.38 8,906,011 355,906,012 39.962 39.80 39.78 39.80 39.06 42.38 8,906,011 39.962 -5.10%
2026-06-15 0 41.94 41.92 41.94 41.80 43.50 3,935,907 165,661,486 42.090 41.94 41.92 41.94 41.80 43.50 3,935,907 42.090 -1.65%
2026-06-12 0 43.62 43.54 43.62 43.12 45.24 8,621,615 381,261,914 44.222 42.64 42.56 42.64 42.15 44.23 8,819,146 43.231 -0.23%
2026-06-11 0 43.72 43.70 43.72 42.30 44.00 7,455,463 324,497,851 43.525 42.74 42.72 42.74 41.35 43.01 7,626,276 42.550 1.58%
2026-06-10 0 43.04 43.00 43.04 41.32 43.58 5,226,642 224,560,541 42.965 42.08 42.04 42.08 40.39 42.60 5,346,390 42.002 3.51%
2026-06-09 0 41.58 41.56 41.58 40.90 42.16 4,140,813 171,592,702 41.439 40.65 40.63 40.65 39.98 41.22 4,235,684 40.511 -1.00%
2026-06-08 0 42.00 41.98 42.00 40.74 42.60 4,233,912 177,550,408 41.935 41.06 41.04 41.06 39.83 41.65 4,330,916 40.996 -0.76%
2026-06-05 0 42.32 42.28 42.32 41.28 43.38 8,095,117 345,919,747 42.732 41.37 41.33 41.37 40.36 42.41 8,280,585 41.775 2.27%
2026-06-04 0 41.38 41.36 41.38 39.74 41.68 7,217,174 296,509,977 41.084 40.45 40.43 40.45 38.85 40.75 7,382,528 40.164 0.68%
2026-06-03 0 41.10 41.10 41.12 40.70 43.34 8,543,902 352,304,248 41.235 40.18 40.18 40.20 39.79 42.37 8,739,653 40.311 -4.60%
2026-06-02 0 43.08 43.06 43.08 41.96 43.18 6,332,103 271,163,901 42.824 42.12 42.10 42.12 41.02 42.21 6,477,179 41.865 1.36%
2026-06-01 0 42.50 42.50 42.52 40.56 42.68 7,672,932 322,863,641 42.078 41.55 41.55 41.57 39.65 41.72 7,848,728 41.136 2.16%
2026-05-29 0 41.60 41.58 41.60 40.52 41.90 8,650,618 359,227,406 41.526 40.67 40.65 40.67 39.61 40.96 8,848,814 40.596 2.01%
2026-05-28 0 40.78 40.74 40.78 40.30 42.82 6,617,963 270,522,446 40.877 39.87 39.83 39.87 39.40 41.86 6,769,588 39.961 -3.91%
2026-05-27 0 42.44 42.42 42.44 42.04 43.54 5,029,414 213,650,187 42.480 41.49 41.47 41.49 41.10 42.56 5,144,644 41.529 -2.57%
2026-05-26 0 43.56 43.52 43.56 43.50 44.56 3,268,783 143,597,319 43.930 42.58 42.55 42.58 42.53 43.56 3,343,675 42.946 -0.91%
2026-05-22 0 43.96 43.94 43.96 43.68 45.70 2,771,969 122,170,164 44.073 42.98 42.96 42.98 42.70 44.68 2,835,478 43.086 -1.74%
2026-05-21 0 44.74 44.72 44.74 44.42 45.74 2,322,679 104,056,335 44.800 43.74 43.72 43.74 43.43 44.72 2,375,894 43.797 -1.71%
2026-05-20 0 45.52 45.50 45.52 44.78 45.90 2,404,395 109,215,780 45.423 44.50 44.48 44.50 43.78 44.87 2,459,482 44.406 -0.57%
2026-05-19 0 45.78 45.76 45.78 44.88 46.16 3,848,602 175,807,990 45.681 44.75 44.74 44.75 43.87 45.13 3,936,778 44.658 -0.04%
2026-05-18 0 45.80 45.78 45.80 45.24 50.45 7,514,507 346,331,220 46.088 44.77 44.75 44.77 44.23 49.32 7,686,673 45.056 -6.19%
2026-05-15 0 48.82 48.80 48.82 48.26 49.66 1,948,299 94,945,269 48.732 47.73 47.71 47.73 47.18 48.55 1,992,937 47.641 -1.61%
2026-05-14 0 49.62 49.58 49.62 49.08 51.15 1,885,438 93,460,449 49.570 48.51 48.47 48.51 47.98 50.00 1,928,636 48.459 -1.25%
2026-05-13 0 50.25 50.10 50.25 49.42 50.30 2,436,810 121,709,999 49.946 49.12 48.98 49.12 48.31 49.17 2,492,640 48.828 0.00%
2026-05-12 0 50.25 50.20 50.25 49.60 50.80 2,464,004 123,647,843 50.182 49.12 49.08 49.12 48.49 49.66 2,520,457 49.058 0.20%
2026-05-11 0 50.15 50.15 50.25 49.50 50.75 2,119,803 106,555,011 50.267 49.03 49.03 49.12 48.39 49.61 2,168,370 49.141 -0.10%
2026-05-08 0 50.20 50.10 50.20 48.48 50.60 2,942,204 147,589,081 50.163 49.08 48.98 49.08 47.39 49.47 3,009,613 49.039 1.46%
2026-05-07 0 49.48 49.38 49.48 48.70 49.76 2,917,591 144,207,870 49.427 48.37 48.27 48.37 47.61 48.65 2,984,436 48.320 1.60%
2026-05-06 0 48.70 48.54 48.70 46.76 48.98 1,756,154 84,960,359 48.379 47.61 47.45 47.61 45.71 47.88 1,796,390 47.295 4.15%
2026-05-05 0 46.76 46.72 46.76 46.28 46.78 691,848 32,235,985 46.594 45.71 45.67 45.71 45.24 45.73 707,699 45.550 -0.13%
2026-05-04 0 46.82 46.80 46.82 46.76 48.04 1,391,306 65,501,530 47.079 45.77 45.75 45.77 45.71 46.96 1,423,182 46.025 -0.04%
2026-04-30 0 46.84 46.82 46.84 46.82 48.04 3,111,689 146,532,877 47.091 45.79 45.77 45.79 45.77 46.96 3,182,981 46.036 -1.97%
2026-04-29 0 47.78 47.72 47.78 46.02 47.96 2,326,233 110,162,216 47.357 46.71 46.65 46.71 44.99 46.89 2,379,530 46.296 3.91%
2026-04-28 0 45.98 45.96 45.98 45.82 47.14 1,241,364 57,405,930 46.244 44.95 44.93 44.95 44.79 46.08 1,269,805 45.208 -1.67%
2026-04-27 0 46.76 46.72 46.76 46.44 47.38 2,118,201 98,956,868 46.717 45.71 45.67 45.71 45.40 46.32 2,166,731 45.671 0.00%
2026-04-24 0 46.76 46.74 46.76 46.50 47.18 2,098,279 98,107,323 46.756 45.71 45.69 45.71 45.46 46.12 2,146,353 45.709 -0.76%
2026-04-23 0 47.12 47.10 47.12 46.88 47.68 848,099 39,975,239 47.135 46.06 46.05 46.06 45.83 46.61 867,530 46.079 -0.21%
2026-04-22 0 47.22 47.20 47.22 46.86 47.74 2,330,523 109,810,046 47.118 46.16 46.14 46.16 45.81 46.67 2,383,918 46.063 -1.83%
2026-04-21 0 48.10 48.08 48.10 47.78 48.70 1,149,728 55,356,259 48.147 47.02 47.00 47.02 46.71 47.61 1,176,070 47.069 0.21%
2026-04-20 0 48.00 47.96 48.00 47.36 48.40 1,717,667 82,177,985 47.843 46.92 46.89 46.92 46.30 47.32 1,757,021 46.771 -0.17%
2026-04-17 0 48.08 48.08 48.10 47.50 48.92 1,437,964 69,275,301 48.176 47.00 47.00 47.02 46.44 47.82 1,470,909 47.097 -0.29%
2026-04-16 0 48.22 48.20 48.22 47.68 48.52 1,861,562 89,421,922 48.036 47.14 47.12 47.14 46.61 47.43 1,904,213 46.960 0.00%
2026-04-15 0 48.22 48.18 48.22 48.02 49.50 2,404,993 116,979,301 48.640 47.14 47.10 47.14 46.94 48.39 2,460,094 47.551 -1.59%
2026-04-14 0 49.00 48.96 49.00 47.42 49.04 3,494,477 169,192,189 48.417 47.90 47.86 47.90 46.36 47.94 3,574,539 47.333 4.61%
2026-04-13 0 46.84 46.78 46.84 46.46 47.38 1,626,669 76,381,548 46.956 45.79 45.73 45.79 45.42 46.32 1,663,938 45.904 -1.35%
2026-04-10 0 47.48 47.42 47.48 47.14 48.84 2,496,351 118,851,393 47.610 46.42 46.36 46.42 46.08 47.75 2,553,545 46.544 -1.94%
2026-04-09 0 48.42 48.42 48.44 46.30 48.84 4,242,041 204,702,646 48.256 47.34 47.34 47.36 45.26 47.75 4,339,231 47.175 3.55%
2026-04-08 0 46.76 46.58 46.76 46.46 48.50 2,941,397 138,305,724 47.020 45.71 45.54 45.71 45.42 47.41 3,008,788 45.967 -0.17%
2026-04-02 0 46.84 46.70 46.84 46.00 47.10 1,882,452 87,776,367 46.629 45.79 45.65 45.79 44.97 46.05 1,925,581 45.584 0.90%
2026-04-01 0 46.42 46.38 46.42 46.20 49.34 3,066,685 144,879,055 47.243 45.38 45.34 45.38 45.17 48.23 3,136,946 46.185 -1.32%
2026-03-31 0 47.04 46.96 47.04 44.20 47.68 7,011,394 325,657,119 46.447 45.99 45.91 45.99 43.21 46.61 7,172,033 45.407 6.52%
2026-03-30 0 44.16 44.14 44.16 43.28 45.20 4,693,078 208,058,112 44.333 43.17 43.15 43.17 42.31 44.19 4,800,602 43.340 -0.50%
2026-03-27 0 44.38 44.38 44.40 44.28 45.82 3,755,247 167,995,368 44.736 43.39 43.39 43.41 43.29 44.79 3,841,284 43.734 -1.20%
2026-03-26 0 44.92 44.92 44.94 44.86 46.68 2,704,000 123,000,855 45.489 43.91 43.91 43.93 43.86 45.63 2,765,952 44.470 -2.90%
2026-03-25 0 46.26 46.26 46.28 45.00 46.88 3,829,192 176,677,768 46.140 45.22 45.22 45.24 43.99 45.83 3,916,923 45.106 1.80%
2026-03-24 0 45.44 45.42 45.44 43.50 45.58 5,861,000 261,502,940 44.618 44.42 44.40 44.42 42.53 44.56 5,995,282 43.618 3.93%
2026-03-23 0 43.72 43.72 43.74 43.40 45.32 4,869,457 213,199,114 43.783 42.74 42.74 42.76 42.43 44.30 4,981,022 42.802 -4.12%
2026-03-20 0 45.60 45.60 45.62 44.80 46.10 4,490,016 203,948,131 45.423 44.58 44.58 44.60 43.80 45.07 4,592,887 44.405 0.62%
2026-03-19 0 45.32 45.30 45.32 45.22 47.00 1,747,600 79,509,898 45.497 44.30 44.29 44.30 44.21 45.95 1,787,640 44.478 -3.57%
2026-03-18 0 47.00 46.98 47.00 45.64 47.44 2,340,175 109,999,137 47.005 45.95 45.93 45.95 44.62 46.38 2,393,791 45.952 0.21%
2026-03-17 0 46.90 46.90 46.98 45.10 47.18 4,320,453 201,739,063 46.694 45.85 45.85 45.93 44.09 46.12 4,419,440 45.648 4.41%
2026-03-16 0 44.92 44.88 44.92 44.02 45.30 1,742,992 78,114,483 44.816 43.91 43.87 43.91 43.03 44.29 1,782,926 43.813 1.03%
2026-03-13 0 44.46 44.40 44.46 44.10 45.62 3,210,661 142,869,084 44.498 43.46 43.41 43.46 43.11 44.60 3,284,221 43.502 -1.02%
2026-03-12 0 44.92 44.90 44.92 44.32 45.84 2,318,840 103,801,675 44.765 43.91 43.89 43.91 43.33 44.81 2,371,967 43.762 -2.01%
2026-03-11 0 45.84 45.82 45.84 45.68 46.98 2,393,123 110,412,608 46.138 44.81 44.79 44.81 44.66 45.93 2,447,952 45.104 -1.59%
2026-03-10 0 46.58 46.58 46.68 46.10 47.24 2,375,600 110,606,610 46.559 45.54 45.54 45.63 45.07 46.18 2,430,028 45.517 1.70%
2026-03-09 0 45.80 45.80 45.88 44.38 46.62 1,919,215 86,818,703 45.237 44.77 44.77 44.85 43.39 45.58 1,963,186 44.223 -1.72%
2026-03-06 0 46.60 46.58 46.60 45.06 46.70 1,556,099 71,947,190 46.236 45.56 45.54 45.56 44.05 45.65 1,591,751 45.200 2.01%
2026-03-05 0 45.68 45.66 45.68 45.20 47.38 3,033,283 139,385,776 45.952 44.66 44.64 44.66 44.19 46.32 3,102,779 44.923 -1.59%
2026-03-04 0 46.42 46.40 46.42 45.12 46.48 3,109,267 142,600,294 45.863 45.38 45.36 45.38 44.11 45.44 3,180,504 44.836 -1.15%
2026-03-03 0 46.96 46.90 46.96 46.92 48.08 2,795,201 132,635,918 47.451 45.91 45.85 45.91 45.87 47.00 2,859,242 46.388 -2.13%
2026-03-02 0 47.98 47.94 47.98 47.28 48.92 3,204,623 154,153,200 48.103 46.91 46.87 46.91 46.22 47.82 3,278,045 47.026 0.80%
2026-02-27 0 47.60 47.60 47.62 47.50 48.66 3,905,396 186,628,966 47.788 46.53 46.53 46.55 46.44 47.57 3,994,873 46.717 -1.37%
2026-02-26 0 48.26 48.26 48.32 48.16 49.56 3,126,619 151,890,602 48.580 47.18 47.18 47.24 47.08 48.45 3,198,253 47.492 -1.31%
2026-02-25 0 48.90 48.90 48.94 48.52 50.35 3,549,641 174,874,067 49.265 47.80 47.80 47.84 47.43 49.22 3,630,967 48.162 -0.29%
2026-02-24 0 49.04 49.02 49.04 48.26 49.38 4,609,036 225,666,867 48.962 47.94 47.92 47.94 47.18 48.27 4,714,634 47.865 0.49%
2026-02-23 0 48.80 48.76 48.80 47.96 48.86 2,388,849 116,077,922 48.592 47.71 47.67 47.71 46.89 47.77 2,443,580 47.503 1.71%
2026-02-20 0 47.98 47.94 47.98 47.86 48.60 5,132,750 247,070,580 48.136 46.91 46.87 46.91 46.79 47.51 5,250,347 47.058 -0.29%
2026-02-16 0 48.12 48.02 48.12 47.58 48.34 558,000 26,819,432 48.064 47.04 46.94 47.04 46.51 47.26 570,784 46.987 0.21%
2026-02-13 0 48.02 48.00 48.02 47.58 49.34 4,813,059 231,281,766 48.053 46.94 46.92 46.94 46.51 48.23 4,923,332 46.977 -2.48%
2026-02-12 0 49.24 49.24 49.26 47.88 49.48 5,054,006 247,211,770 48.914 48.14 48.14 48.16 46.81 48.37 5,169,799 47.818 2.29%
2026-02-11 0 48.14 48.12 48.14 47.00 48.52 3,432,241 164,567,160 47.947 47.06 47.04 47.06 45.95 47.43 3,510,878 46.874 1.95%
2026-02-10 0 47.22 47.20 47.22 46.72 47.60 1,981,090 93,319,821 47.105 46.16 46.14 46.16 45.67 46.53 2,026,479 46.050 -0.88%
2026-02-09 0 47.64 47.64 47.68 46.08 47.80 2,309,882 109,403,815 47.363 46.57 46.57 46.61 45.05 46.73 2,362,804 46.303 2.76%
2026-02-06 0 46.36 46.28 46.36 46.20 47.48 3,645,661 169,514,737 46.498 45.32 45.24 45.32 45.17 46.42 3,729,187 45.456 -2.19%
2026-02-05 0 47.40 47.38 47.40 46.64 47.90 4,438,716 210,357,977 47.392 46.34 46.32 46.34 45.60 46.83 4,540,412 46.330 -0.34%
2026-02-04 0 47.56 47.52 47.56 46.02 47.98 5,358,743 253,595,024 47.324 46.49 46.46 46.49 44.99 46.91 5,481,518 46.264 3.44%
2026-02-03 0 45.98 45.98 46.00 44.72 46.30 5,383,445 247,158,248 45.911 44.95 44.95 44.97 43.72 45.26 5,506,786 44.882 2.82%
2026-02-02 0 44.72 44.72 44.74 44.66 46.10 3,622,250 163,109,631 45.030 43.72 43.72 43.74 43.66 45.07 3,705,240 44.021 -3.45%
2026-01-30 0 46.32 46.30 46.32 45.00 46.32 7,147,587 328,993,480 46.029 45.28 45.26 45.28 43.99 45.28 7,311,346 44.998 1.45%
2026-01-29 0 45.66 45.66 45.70 43.06 45.76 8,051,026 361,355,449 44.883 44.64 44.64 44.68 42.10 44.74 8,235,484 43.878 3.73%
2026-01-28 0 44.02 44.00 44.02 42.32 44.16 7,258,524 317,236,224 43.705 43.03 43.01 43.03 41.37 43.17 7,424,825 42.726 4.02%
2026-01-27 0 42.32 42.32 42.34 41.62 42.88 8,152,221 344,296,250 42.233 41.37 41.37 41.39 40.69 41.92 8,338,998 41.287 -0.05%
2026-01-26 0 42.34 42.34 42.40 41.68 42.58 6,405,529 270,722,315 42.264 41.39 41.39 41.45 40.75 41.63 6,552,287 41.317 1.24%
2026-01-23 0 41.82 41.82 41.84 41.52 42.88 6,131,404 257,027,924 41.920 40.88 40.88 40.90 40.59 41.92 6,271,881 40.981 -1.41%
2026-01-22 0 42.42 42.40 42.42 42.30 43.68 4,963,393 211,774,221 42.667 41.47 41.45 41.47 41.35 42.70 5,077,110 41.712 -2.35%
2026-01-21 0 43.44 43.44 43.46 43.00 44.14 4,577,990 199,578,534 43.595 42.47 42.47 42.49 42.04 43.15 4,682,877 42.619 0.32%
2026-01-20 0 43.30 43.28 43.30 41.94 44.10 5,601,899 243,401,222 43.450 42.33 42.31 42.33 41.00 43.11 5,730,245 42.477 2.85%
2026-01-19 0 42.10 42.00 42.10 41.60 42.26 4,512,814 189,046,355 41.891 41.16 41.06 41.16 40.67 41.31 4,616,208 40.953 -0.85%
2026-01-16 0 42.46 42.44 42.46 41.62 42.88 5,251,710 221,492,529 42.175 41.51 41.49 41.51 40.69 41.92 5,372,033 41.231 0.19%
2026-01-15 0 42.38 42.38 42.40 42.22 43.50 6,921,703 295,892,431 42.749 41.43 41.43 41.45 41.27 42.53 7,080,287 41.791 -2.26%
2026-01-14 0 43.36 43.32 43.36 43.10 45.94 8,812,378 383,808,756 43.553 42.39 42.35 42.39 42.13 44.91 9,014,280 42.578 -3.43%
2026-01-13 0 44.90 44.90 44.92 44.66 47.28 5,747,436 261,760,599 45.544 43.89 43.89 43.91 43.66 46.22 5,879,116 44.524 -3.44%
2026-01-09 0 46.50 46.44 46.50 44.78 46.82 3,843,366 177,448,746 46.170 45.46 45.40 45.46 43.78 45.77 3,931,422 45.136 2.15%
2026-01-08 0 45.52 45.50 45.52 44.30 45.78 3,606,791 163,636,030 45.369 44.50 44.48 44.50 43.31 44.75 3,689,427 44.353 0.09%
2026-01-07 0 45.48 45.44 45.48 44.82 46.18 3,920,923 177,988,463 45.395 44.46 44.42 44.46 43.82 45.15 4,010,756 44.378 0.71%
2026-01-06 0 45.16 45.16 45.18 43.70 45.48 3,677,972 165,374,168 44.963 44.15 44.15 44.17 42.72 44.46 3,762,239 43.956 2.78%
2026-01-05 0 43.94 43.90 43.94 42.86 44.14 2,779,026 121,472,650 43.711 42.96 42.92 42.96 41.90 43.15 2,842,697 42.731 2.33%
2025-12-31 0 42.94 42.94 42.98 42.42 44.04 1,853,469 79,740,168 43.022 41.98 41.98 42.02 41.47 43.05 1,895,934 42.059 -1.06%
2025-12-30 0 43.40 43.36 43.40 42.18 43.50 2,696,427 116,363,241 43.155 42.43 42.39 42.43 41.24 42.53 2,758,205 42.188 0.79%
2025-12-29 0 43.06 43.04 43.06 42.70 44.80 4,550,869 196,624,761 43.206 42.10 42.08 42.10 41.74 43.80 4,655,135 42.238 -1.55%
2025-12-24 0 43.74 43.66 43.74 43.28 44.58 1,152,975 50,698,968 43.972 42.76 42.68 42.76 42.31 43.58 1,179,391 42.987 -0.27%
2025-12-23 0 43.86 43.84 43.86 43.06 44.26 3,962,374 173,747,286 43.849 42.88 42.86 42.88 42.10 43.27 4,053,157 42.867 1.20%
2025-12-22 0 43.34 43.32 43.34 42.84 44.20 2,753,282 119,037,753 43.235 42.37 42.35 42.37 41.88 43.21 2,816,363 42.266 -0.51%
2025-12-19 0 43.56 43.54 43.56 43.00 43.78 3,418,553 148,887,156 43.553 42.58 42.56 42.58 42.04 42.80 3,496,876 42.577 1.07%
2025-12-18 0 43.10 43.08 43.10 42.90 43.60 1,061,276 45,843,209 43.196 42.13 42.12 42.13 41.94 42.62 1,085,591 42.229 -0.69%
2025-12-17 0 43.40 43.34 43.40 42.42 43.76 4,017,425 173,920,702 43.292 42.43 42.37 42.43 41.47 42.78 4,109,469 42.322 1.88%
2025-12-16 0 42.60 42.58 42.60 42.32 43.72 3,137,251 133,648,076 42.600 41.65 41.63 41.65 41.37 42.74 3,209,129 41.646 -2.56%
2025-12-15 0 43.72 43.68 43.72 43.26 44.04 1,867,229 81,520,960 43.659 42.74 42.70 42.74 42.29 43.05 1,910,009 42.681 -0.73%
2025-12-12 0 44.04 43.96 44.04 42.98 44.36 2,864,602 126,007,168 43.988 43.05 42.98 43.05 42.02 43.37 2,930,233 43.002 2.51%
2025-12-11 0 42.96 42.94 42.96 42.46 43.12 2,848,655 121,961,386 42.814 42.00 41.98 42.00 41.51 42.15 2,913,921 41.855 0.70%
2025-12-10 0 42.66 42.64 42.66 42.46 43.14 3,713,007 158,794,523 42.767 41.70 41.68 41.70 41.51 42.17 3,798,076 41.809 -1.07%
2025-12-09 0 43.12 43.10 43.12 42.96 44.70 3,960,810 171,771,732 43.368 42.15 42.13 42.15 42.00 43.70 4,051,557 42.396 -3.71%
2025-12-08 0 44.78 44.76 44.78 44.36 45.64 2,394,337 107,462,420 44.882 43.78 43.76 43.78 43.37 44.62 2,449,194 43.877 -1.02%
2025-12-05 0 45.24 45.20 45.24 44.46 45.26 2,948,060 132,627,950 44.988 44.23 44.19 44.23 43.46 44.25 3,015,603 43.981 0.40%
2025-12-04 0 45.06 44.92 45.06 44.76 45.34 2,183,646 98,408,556 45.066 44.05 43.91 44.05 43.76 44.32 2,233,676 44.057 0.04%
2025-12-03 0 45.04 45.00 45.04 44.28 45.82 2,425,675 110,050,644 45.369 44.03 43.99 44.03 43.29 44.79 2,481,250 44.353 -0.71%
2025-12-02 0 45.36 45.34 45.36 44.78 45.58 3,293,135 148,966,966 45.236 44.34 44.32 44.34 43.78 44.56 3,368,584 44.222 0.13%
2025-12-01 0 45.30 45.24 45.30 44.32 45.40 3,241,491 145,987,659 45.037 44.29 44.23 44.29 43.33 44.38 3,315,757 44.028 2.21%
2025-11-28 0 44.32 44.32 44.34 44.08 45.80 4,181,472 186,209,106 44.532 43.33 43.33 43.35 43.09 44.77 4,277,274 43.535 -3.10%
2025-11-27 0 45.74 45.74 45.76 44.10 46.36 4,704,746 214,751,320 45.646 44.72 44.72 44.74 43.11 45.32 4,812,537 44.623 2.01%
2025-11-26 0 44.84 44.82 44.84 44.36 45.00 4,965,913 221,994,167 44.704 43.84 43.82 43.84 43.37 43.99 5,079,688 43.702 1.08%
2025-11-25 0 44.36 44.34 44.36 43.76 45.10 3,189,371 141,833,835 44.471 43.37 43.35 43.37 42.78 44.09 3,262,443 43.475 0.82%
2025-11-24 0 44.00 43.90 44.00 43.20 44.42 5,973,366 262,847,236 44.003 43.01 42.92 43.01 42.23 43.43 6,110,223 43.018 0.92%
2025-11-21 0 43.60 43.60 43.64 42.98 44.30 6,516,635 284,293,357 43.626 42.62 42.62 42.66 42.02 43.31 6,665,939 42.649 -0.64%
2025-11-20 0 43.88 43.82 43.88 43.44 44.80 3,564,880 156,150,286 43.802 42.90 42.84 42.90 42.47 43.80 3,646,555 42.821 0.78%
2025-11-19 0 43.54 43.52 43.54 43.12 44.76 4,518,388 197,447,521 43.699 42.56 42.55 42.56 42.15 43.76 4,621,909 42.720 -1.09%
2025-11-18 0 44.02 44.00 44.02 43.40 44.44 7,176,380 315,122,762 43.911 43.03 43.01 43.03 42.43 43.44 7,340,799 42.928 -0.41%
2025-11-17 0 44.20 44.20 44.22 43.88 45.44 8,955,261 396,073,172 44.228 43.21 43.21 43.23 42.90 44.42 9,160,436 43.237 -1.52%
2025-11-14 0 44.88 44.86 44.88 43.68 45.38 7,457,636 334,869,740 44.903 43.87 43.86 43.87 42.70 44.36 7,628,499 43.897 0.85%
2025-11-13 0 44.50 44.50 44.52 41.90 45.12 81,358,762 3,448,571,976 42.387 43.50 43.50 43.52 40.96 44.11 83,222,784 41.438 -3.51%
2025-11-12 0 46.12 46.10 46.12 43.60 46.54 8,627,495 392,371,052 45.479 45.09 45.07 45.09 42.62 45.50 8,825,161 44.460 6.32%
2025-11-11 0 43.38 43.36 43.38 41.36 43.58 4,536,260 195,785,969 43.160 42.41 42.39 42.41 40.43 42.60 4,640,191 42.194 3.88%
2025-11-10 0 41.76 41.76 41.78 39.80 41.94 2,598,885 107,190,104 41.245 40.82 40.82 40.84 38.91 41.00 2,658,428 40.321 4.98%
2025-11-07 0 39.78 39.76 39.78 39.60 40.50 3,549,256 141,372,356 39.832 38.89 38.87 38.89 38.71 39.59 3,630,574 38.939 -0.90%
2025-11-06 0 40.14 40.12 40.14 39.78 40.58 1,682,330 67,368,143 40.045 39.24 39.22 39.24 38.89 39.67 1,720,874 39.148 0.40%
2025-11-05 0 39.98 39.96 39.98 38.70 40.30 2,198,889 87,328,112 39.715 39.08 39.06 39.08 37.83 39.40 2,249,268 38.825 1.06%
2025-11-04 0 39.56 39.54 39.56 39.42 40.94 2,424,179 96,941,876 39.990 38.67 38.65 38.67 38.54 40.02 2,479,720 39.094 -2.71%
2025-11-03 0 40.66 40.64 40.66 40.32 41.02 1,920,587 78,105,179 40.667 39.75 39.73 39.75 39.42 40.10 1,964,590 39.756 0.10%
2025-10-31 0 40.62 40.62 40.64 40.22 41.28 2,065,349 84,215,264 40.775 39.71 39.71 39.73 39.32 40.36 2,112,669 39.862 0.45%
2025-10-30 0 40.44 40.44 40.46 39.96 42.72 4,529,940 183,807,284 40.576 39.53 39.53 39.55 39.06 41.76 4,633,726 39.667 -3.85%
2025-10-28 0 42.06 42.02 42.06 41.84 42.52 1,743,792 73,540,119 42.173 41.12 41.08 41.12 40.90 41.57 1,783,744 41.228 -0.33%
2025-10-27 0 42.20 42.20 42.28 41.68 42.72 2,436,689 103,228,753 42.364 41.25 41.25 41.33 40.75 41.76 2,492,516 41.415 1.20%
2025-10-24 0 41.70 41.66 41.70 40.34 41.74 2,070,031 85,729,771 41.415 40.77 40.73 40.77 39.44 40.81 2,117,458 40.487 2.06%
2025-10-23 0 40.86 40.80 40.86 40.14 41.30 2,189,078 89,355,523 40.819 39.94 39.89 39.94 39.24 40.37 2,239,232 39.905 1.54%
2025-10-22 0 40.24 40.22 40.24 39.70 41.04 3,600,959 144,631,341 40.165 39.34 39.32 39.34 38.81 40.12 3,683,461 39.265 -0.94%
2025-10-21 0 40.62 40.60 40.62 40.44 41.60 1,954,248 80,079,618 40.977 39.71 39.69 39.71 39.53 40.67 1,999,022 40.059 -1.88%
2025-10-20 0 41.40 41.38 41.40 41.02 42.56 2,560,114 106,716,330 41.684 40.47 40.45 40.47 40.10 41.61 2,618,769 40.751 1.02%
2025-10-17 0 40.98 40.96 40.98 40.76 42.48 4,227,534 175,220,620 41.448 40.06 40.04 40.06 39.85 41.53 4,324,392 40.519 -1.73%
2025-10-16 0 41.70 41.70 41.72 40.20 41.86 5,232,397 216,952,310 41.463 40.77 40.77 40.79 39.30 40.92 5,352,277 40.535 3.37%
2025-10-15 0 40.34 40.34 40.36 39.32 40.50 5,241,811 209,511,381 39.969 39.44 39.44 39.46 38.44 39.59 5,361,907 39.074 2.80%
2025-10-14 0 39.24 39.22 39.24 39.08 41.30 5,180,907 206,906,057 39.936 38.36 38.34 38.36 38.20 40.37 5,299,608 39.042 -3.82%
2025-10-13 0 40.80 40.76 40.80 39.10 40.80 4,938,638 199,487,577 40.393 39.89 39.85 39.89 38.22 39.89 5,051,788 39.489 1.24%
2025-10-10 0 40.30 40.20 40.30 38.86 40.34 4,296,348 171,847,688 39.999 39.40 39.30 39.40 37.99 39.44 4,394,782 39.103 1.82%
2025-10-09 0 39.58 39.54 39.58 38.20 39.62 4,380,952 171,625,460 39.175 38.69 38.65 38.69 37.34 38.73 4,481,325 38.298 3.29%
2025-10-08 0 38.32 38.32 38.34 37.92 39.00 2,406,939 91,965,882 38.209 37.46 37.46 37.48 37.07 38.13 2,462,085 37.353 -1.99%
2025-10-06 0 39.10 39.02 39.10 39.00 39.74 1,559,808 61,127,470 39.189 38.22 38.15 38.22 38.13 38.85 1,595,545 38.311 -0.05%
2025-10-03 0 39.12 39.10 39.12 38.82 40.22 3,203,883 125,443,069 39.153 38.24 38.22 38.24 37.95 39.32 3,277,288 38.276 -2.54%
2025-10-02 0 40.14 40.12 40.14 40.12 41.14 1,745,936 70,740,012 40.517 39.24 39.22 39.24 39.22 40.22 1,785,937 39.609 -2.90%
2025-09-30 0 41.34 41.26 41.34 40.94 41.70 2,496,537 103,178,551 41.329 40.41 40.34 40.41 40.02 40.77 2,553,736 40.403 -0.05%
2025-09-29 0 41.36 41.36 41.38 40.70 41.52 3,354,703 138,443,057 41.268 40.43 40.43 40.45 39.79 40.59 3,431,563 40.344 2.02%
2025-09-26 0 40.54 40.52 40.54 40.10 41.16 4,705,062 191,032,176 40.601 39.63 39.61 39.63 39.20 40.24 4,812,860 39.692 -0.20%
2025-09-25 0 40.62 40.62 40.68 40.46 41.40 3,485,079 142,095,019 40.772 39.71 39.71 39.77 39.55 40.47 3,564,926 39.859 -0.68%
2025-09-24 0 40.90 40.88 40.90 40.48 41.78 3,163,915 129,319,419 40.873 39.98 39.96 39.98 39.57 40.84 3,236,404 39.958 0.20%
2025-09-23 0 40.82 40.80 40.82 40.18 41.72 4,051,574 164,760,411 40.666 39.91 39.89 39.91 39.28 40.79 4,144,400 39.755 -0.78%
2025-09-22 0 41.14 41.10 41.14 40.44 41.46 2,409,663 99,029,205 41.097 40.22 40.18 40.22 39.53 40.53 2,464,871 40.176 -0.92%
2025-09-19 0 41.52 41.52 41.54 41.30 42.10 5,049,049 209,767,616 41.546 40.59 40.59 40.61 40.37 41.16 5,164,728 40.615 -0.67%
2025-09-18 0 41.80 41.74 41.80 41.34 42.30 2,927,444 121,982,201 41.669 40.86 40.81 40.86 40.41 41.35 2,994,515 40.735 -0.33%
2025-09-17 0 41.94 41.92 41.94 41.50 42.56 4,011,163 167,867,118 41.850 41.00 40.98 41.00 40.57 41.61 4,103,063 40.913 -1.22%
2025-09-16 0 42.46 42.42 42.46 41.74 42.62 5,403,445 227,542,678 42.111 41.51 41.47 41.51 40.81 41.67 5,527,244 41.167 1.68%
2025-09-15 0 41.76 41.74 41.76 41.20 42.88 3,591,556 149,211,986 41.545 40.82 40.81 40.82 40.28 41.92 3,673,843 40.615 -2.61%
2025-09-12 0 42.88 42.88 42.90 42.46 43.34 3,049,450 130,423,292 42.769 41.92 41.92 41.94 41.51 42.37 3,119,316 41.811 1.08%
2025-09-11 0 42.42 42.40 42.42 41.70 42.54 1,721,749 72,772,542 42.267 41.47 41.45 41.47 40.77 41.59 1,761,196 41.320 -0.19%
2025-09-10 0 42.50 42.48 42.50 41.34 42.56 3,245,805 136,676,525 42.109 41.55 41.53 41.55 40.41 41.61 3,320,170 41.166 0.62%
2025-09-09 0 42.24 42.22 42.24 39.48 42.26 8,189,189 340,389,253 41.566 41.29 41.27 41.29 38.60 41.31 8,376,813 40.635 6.09%
2025-09-08 0 40.78 40.78 40.90 39.20 41.00 5,732,131 230,402,474 40.195 38.92 38.92 39.04 37.41 39.13 6,005,725 38.364 3.19%
2025-09-05 0 39.52 39.52 39.54 38.78 39.60 3,169,646 124,994,620 39.435 37.72 37.72 37.74 37.01 37.80 3,320,933 37.638 2.12%
2025-09-04 0 38.70 38.70 38.72 38.12 39.20 3,233,409 124,585,984 38.531 36.94 36.94 36.96 36.38 37.41 3,387,739 36.776 0.83%
2025-09-03 0 38.38 38.36 38.38 38.24 38.86 2,184,559 84,023,220 38.462 36.63 36.61 36.63 36.50 37.09 2,288,828 36.710 -0.31%
2025-09-02 0 38.50 38.46 38.50 38.00 38.66 2,243,582 86,121,012 38.386 36.75 36.71 36.75 36.27 36.90 2,350,668 36.637 -0.31%
2025-09-01 0 38.62 38.56 38.62 38.24 39.34 4,368,442 169,300,045 38.755 36.86 36.80 36.86 36.50 37.55 4,576,947 36.990 -0.31%
2025-08-29 0 38.74 38.72 38.74 37.78 39.24 7,241,999 279,618,205 38.611 36.98 36.96 36.98 36.06 37.45 7,587,659 36.852 3.58%
2025-08-28 0 37.40 37.40 37.44 36.88 38.30 9,093,574 340,459,546 37.440 35.70 35.70 35.73 35.20 36.56 9,527,609 35.734 -1.16%
2025-08-27 0 37.84 37.84 37.86 37.80 41.48 14,427,997 555,404,835 38.495 36.12 36.12 36.14 36.08 39.59 15,116,643 36.741 -9.08%
2025-08-26 0 41.62 41.62 41.68 41.12 42.06 2,090,058 87,009,628 41.630 39.72 39.72 39.78 39.25 40.14 2,189,816 39.734 -0.76%
2025-08-25 0 41.94 41.94 41.98 40.70 42.60 3,054,007 128,209,326 41.981 40.03 40.03 40.07 38.85 40.66 3,199,774 40.068 4.12%
2025-08-22 0 40.28 40.26 40.28 39.54 41.02 2,433,257 98,650,745 40.543 38.45 38.43 38.45 37.74 39.15 2,549,396 38.696 1.92%
2025-08-21 0 39.52 39.48 39.52 39.08 39.86 1,702,384 67,127,998 39.432 37.72 37.68 37.72 37.30 38.04 1,783,639 37.635 -0.10%
2025-08-20 0 39.56 39.56 39.58 38.54 39.72 1,953,162 76,327,626 39.079 37.76 37.76 37.78 36.78 37.91 2,046,386 37.299 0.30%
2025-08-19 0 39.44 39.42 39.44 39.00 40.50 2,445,236 97,268,518 39.779 37.64 37.62 37.64 37.22 38.66 2,561,947 37.967 1.08%
2025-08-18 0 39.02 39.02 39.04 39.02 40.30 2,005,168 79,276,113 39.536 37.24 37.24 37.26 37.24 38.46 2,100,874 37.735 -2.06%
2025-08-15 0 39.84 39.82 39.84 38.84 40.52 3,258,350 130,151,125 39.944 38.03 38.01 38.03 37.07 38.67 3,413,871 38.124 -0.25%
2025-08-14 0 39.94 39.90 39.94 39.82 40.80 3,078,192 123,692,707 40.184 38.12 38.08 38.12 38.01 38.94 3,225,114 38.353 0.10%
2025-08-13 0 39.90 39.90 39.92 39.34 40.00 2,537,555 100,887,206 39.758 38.08 38.08 38.10 37.55 38.18 2,658,672 37.946 0.81%
2025-08-12 0 39.58 39.50 39.58 38.86 39.74 1,738,004 68,456,714 39.388 37.78 37.70 37.78 37.09 37.93 1,820,959 37.594 1.38%
2025-08-11 0 39.04 39.04 39.06 38.60 39.50 3,254,612 127,382,291 39.139 37.26 37.26 37.28 36.84 37.70 3,409,954 37.356 1.30%
2025-08-08 0 38.54 38.52 38.54 37.98 38.78 3,083,759 118,645,172 38.474 36.78 36.77 36.78 36.25 37.01 3,230,946 36.721 1.58%
2025-08-07 0 37.94 37.94 37.98 37.60 38.28 1,766,580 67,080,545 37.972 36.21 36.21 36.25 35.89 36.54 1,850,899 36.242 0.64%
2025-08-06 0 37.70 37.68 37.70 37.54 38.30 1,661,268 62,804,840 37.805 35.98 35.96 35.98 35.83 36.56 1,740,560 36.083 0.00%
2025-08-05 0 37.70 37.70 37.72 37.50 38.50 2,009,300 76,195,970 37.922 35.98 35.98 36.00 35.79 36.75 2,105,204 36.194 -0.42%
2025-08-04 0 37.86 37.82 37.86 36.56 38.10 4,287,761 161,188,807 37.593 36.14 36.10 36.14 34.89 36.36 4,492,415 35.880 3.44%
2025-08-01 0 36.60 36.55 36.60 36.00 37.15 4,515,479 166,021,613 36.767 34.93 34.88 34.93 34.36 35.46 4,731,002 35.092 0.27%
2025-07-31 0 36.50 36.45 36.50 36.40 38.00 4,354,224 160,762,930 36.921 34.84 34.79 34.84 34.74 36.27 4,562,050 35.239 -4.07%
2025-07-30 0 38.05 38.00 38.05 37.80 38.90 3,062,745 117,560,445 38.384 36.32 36.27 36.32 36.08 37.13 3,208,929 36.635 0.00%
2025-07-29 0 38.05 38.05 38.10 37.75 38.45 3,118,522 118,514,226 38.003 36.32 36.32 36.36 36.03 36.70 3,267,369 36.272 -0.65%
2025-07-28 0 38.30 38.25 38.30 37.95 38.65 1,758,770 67,373,662 38.307 36.56 36.51 36.56 36.22 36.89 1,842,716 36.562 0.00%
2025-07-25 0 38.30 38.25 38.30 38.20 39.00 3,333,101 128,390,872 38.520 36.56 36.51 36.56 36.46 37.22 3,492,189 36.765 -1.54%
2025-07-24 0 38.90 38.85 38.90 37.30 38.90 7,104,559 272,221,156 38.316 37.13 37.08 37.13 35.60 37.13 7,443,659 36.571 3.60%
2025-07-23 0 37.55 37.50 37.55 37.10 38.30 10,490,816 394,235,936 37.579 35.84 35.79 35.84 35.41 36.56 10,991,541 35.867 0.54%
2025-07-22 0 37.35 37.35 37.40 36.85 37.55 6,023,352 224,296,126 37.238 35.65 35.65 35.70 35.17 35.84 6,310,846 35.541 0.54%
2025-07-21 0 37.15 37.15 37.20 36.60 37.40 6,623,676 245,187,360 37.017 35.46 35.46 35.51 34.93 35.70 6,939,823 35.330 0.13%
2025-07-18 0 37.10 37.05 37.10 36.50 37.15 6,681,671 246,683,481 36.919 35.41 35.36 35.41 34.84 35.46 7,000,586 35.238 1.64%
2025-07-17 0 36.50 36.50 36.55 36.30 37.60 6,631,637 243,826,888 36.767 34.84 34.84 34.88 34.65 35.89 6,948,164 35.092 -1.08%
2025-07-16 0 36.90 36.85 36.90 36.70 37.85 4,655,870 172,820,398 37.119 35.22 35.17 35.22 35.03 36.13 4,878,094 35.428 -2.38%
2025-07-15 0 37.80 37.75 37.80 37.15 38.20 5,568,712 210,140,847 37.736 36.08 36.03 36.08 35.46 36.46 5,834,506 36.017 1.20%
2025-07-14 0 37.35 37.30 37.35 37.15 37.75 8,159,289 305,815,919 37.481 35.65 35.60 35.65 35.46 36.03 8,548,731 35.773 -0.93%
2025-07-11 0 37.70 37.70 37.75 37.60 39.10 4,911,680 187,789,002 38.233 35.98 35.98 36.03 35.89 37.32 5,146,114 36.491 -2.33%
2025-07-10 0 38.60 38.55 38.60 37.45 39.15 3,931,565 151,035,581 38.416 36.84 36.79 36.84 35.74 37.37 4,119,218 36.666 2.52%
2025-07-09 0 37.65 37.60 37.65 37.25 38.10 2,679,221 100,702,411 37.587 35.93 35.89 35.93 35.55 36.36 2,807,100 35.874 -1.83%
2025-07-08 0 38.35 38.35 38.40 37.95 38.65 1,395,725 53,466,813 38.308 36.60 36.60 36.65 36.22 36.89 1,462,343 36.562 1.19%
2025-07-07 0 37.90 37.85 37.90 37.75 38.40 1,532,318 58,211,918 37.989 36.17 36.13 36.17 36.03 36.65 1,605,455 36.259 -0.26%
2025-07-04 0 38.00 37.95 38.00 37.35 38.20 2,156,030 81,721,695 37.904 36.27 36.22 36.27 35.65 36.46 2,258,937 36.177 0.80%
2025-07-03 0 37.70 37.65 37.70 37.30 38.60 2,347,368 88,837,432 37.846 35.98 35.93 35.98 35.60 36.84 2,459,408 36.121 -0.79%
2025-07-02 0 38.00 37.95 38.00 37.45 39.40 3,251,566 123,187,610 37.886 36.27 36.22 36.27 35.74 37.61 3,406,763 36.160 0.13%
2025-06-30 0 37.95 37.90 37.95 37.55 38.60 4,268,310 162,344,664 38.035 36.22 36.17 36.22 35.84 36.84 4,472,036 36.302 -0.13%
2025-06-27 0 38.00 37.95 38.00 37.85 38.90 3,147,289 120,036,594 38.140 36.27 36.22 36.27 36.13 37.13 3,297,509 36.402 -1.68%
2025-06-26 0 38.65 38.60 38.65 38.25 39.60 3,355,000 129,759,670 38.677 36.89 36.84 36.89 36.51 37.80 3,515,134 36.915 -2.40%
2025-06-25 0 39.60 39.50 39.60 38.90 39.95 1,707,018 67,316,340 39.435 37.80 37.70 37.80 37.13 38.13 1,788,494 37.639 1.80%
2025-06-24 0 38.90 38.85 38.90 38.45 39.35 3,026,850 117,561,530 38.840 37.13 37.08 37.13 36.70 37.56 3,171,321 37.070 1.43%
2025-06-23 0 38.35 38.30 38.35 37.45 38.50 1,637,988 62,512,557 38.164 36.60 36.56 36.60 35.74 36.75 1,716,169 36.426 1.72%
2025-06-20 0 37.70 37.65 37.70 37.30 38.10 3,339,235 125,786,725 37.669 35.98 35.93 35.98 35.60 36.36 3,498,616 35.953 -1.05%
2025-06-19 0 38.10 38.10 38.15 37.55 41.00 4,682,400 179,608,179 38.358 36.36 36.36 36.41 35.84 39.13 4,905,890 36.611 -3.18%
2025-06-18 0 39.35 39.35 39.40 39.15 39.85 2,763,108 109,140,002 39.499 37.56 37.56 37.61 37.37 38.03 2,894,991 37.700 -1.63%
2025-06-17 0 40.00 39.95 40.00 39.30 41.25 3,845,686 153,739,376 39.977 38.18 38.13 38.18 37.51 39.37 4,029,240 38.156 -2.79%
2025-06-16 0 41.15 41.10 41.15 39.50 41.70 6,198,802 253,165,087 40.841 39.28 39.23 39.28 37.70 39.80 6,494,670 38.980 4.05%
2025-06-13 0 39.55 39.55 39.60 38.40 39.90 2,831,525 111,023,896 39.210 37.75 37.75 37.80 36.65 38.08 2,966,673 37.424 1.67%
2025-06-12 0 38.90 38.85 38.95 38.65 39.70 3,508,511 137,102,854 39.077 37.13 37.08 37.18 36.89 37.89 3,675,972 37.297 0.31%
2025-06-11 0 40.15 40.10 40.15 39.75 40.35 3,343,676 134,185,617 40.131 37.01 36.97 37.01 36.64 37.20 3,627,218 36.994 1.26%
2025-06-10 0 39.65 39.65 39.75 39.05 40.15 3,044,434 120,855,188 39.697 36.55 36.55 36.64 36.00 37.01 3,302,600 36.594 1.54%
2025-06-09 0 39.05 39.00 39.05 38.40 39.55 3,228,264 125,302,066 38.814 36.00 35.95 36.00 35.40 36.46 3,502,019 35.780 0.26%
2025-06-06 0 38.95 38.95 39.00 38.50 39.25 3,489,109 135,810,752 38.924 35.91 35.91 35.95 35.49 36.18 3,784,984 35.881 0.00%
2025-06-05 0 38.95 38.90 38.95 38.35 39.40 4,136,431 160,889,090 38.896 35.91 35.86 35.91 35.35 36.32 4,487,198 35.855 2.10%
2025-06-04 0 38.15 38.10 38.15 37.50 38.30 2,426,021 92,280,046 38.038 35.17 35.12 35.17 34.57 35.31 2,631,746 35.064 1.46%
2025-06-03 0 37.60 37.55 37.60 37.30 38.25 2,520,006 94,681,865 37.572 34.66 34.61 34.66 34.38 35.26 2,733,701 34.635 0.53%
2025-06-02 0 37.40 37.25 37.40 36.35 37.40 1,399,648 51,680,543 36.924 34.48 34.34 34.48 33.51 34.48 1,518,337 34.038 0.13%
2025-05-30 0 37.35 37.30 37.35 36.75 37.50 3,084,491 114,860,592 37.238 34.43 34.38 34.43 33.88 34.57 3,346,054 34.327 -1.32%
2025-05-29 0 37.85 37.80 37.85 36.30 38.00 2,696,620 101,495,379 37.638 34.89 34.85 34.89 33.46 35.03 2,925,292 34.696 1.88%
2025-05-28 0 37.15 37.10 37.15 36.75 37.75 2,180,349 81,066,811 37.181 34.25 34.20 34.25 33.88 34.80 2,365,241 34.274 -0.80%
2025-05-27 0 37.45 37.40 37.45 36.00 37.55 3,315,458 123,267,832 37.180 34.52 34.48 34.52 33.19 34.61 3,596,607 34.273 4.03%
2025-05-26 0 36.00 35.95 36.00 35.65 36.90 5,719,748 205,728,087 35.968 33.19 33.14 33.19 32.86 34.02 6,204,780 33.156 -2.70%
2025-05-23 0 37.00 37.00 37.05 36.70 37.90 4,259,673 158,635,681 37.241 34.11 34.11 34.15 33.83 34.94 4,620,891 34.330 -1.46%
2025-05-22 0 37.55 37.40 37.55 37.20 37.90 3,980,800 149,240,900 37.490 34.61 34.48 34.61 34.29 34.94 4,318,370 34.560 -0.40%
2025-05-21 0 37.70 37.65 37.70 37.20 38.65 3,142,445 117,942,263 37.532 34.75 34.71 34.75 34.29 35.63 3,408,923 34.598 -0.79%
2025-05-20 0 38.00 37.95 38.00 37.35 38.55 3,081,848 117,275,763 38.054 35.03 34.98 35.03 34.43 35.54 3,343,187 35.079 1.60%
2025-05-19 0 37.40 37.35 37.40 36.60 37.85 3,287,926 123,194,436 37.469 34.48 34.43 34.48 33.74 34.89 3,566,740 34.540 1.08%
2025-05-16 0 37.00 36.95 37.00 36.75 37.90 2,763,442 102,525,660 37.101 34.11 34.06 34.11 33.88 34.94 2,997,780 34.201 -1.73%
2025-05-15 0 37.65 37.55 37.65 37.00 38.20 3,227,095 121,906,475 37.776 34.71 34.61 34.71 34.11 35.21 3,500,751 34.823 0.67%
2025-05-14 0 37.40 37.30 37.40 36.50 37.40 2,959,900 109,368,685 36.950 34.48 34.38 34.48 33.65 34.48 3,210,898 34.062 0.94%
2025-05-13 0 37.05 37.05 37.10 36.80 37.80 3,939,841 146,729,156 37.242 34.15 34.15 34.20 33.92 34.85 4,273,937 34.331 -1.07%
2025-05-12 0 37.45 37.40 37.45 36.80 37.85 3,911,989 145,902,192 37.296 34.52 34.48 34.52 33.92 34.89 4,243,724 34.381 1.49%
2025-05-09 0 36.90 36.85 36.90 36.45 37.45 2,286,712 84,210,148 36.826 34.02 33.97 34.02 33.60 34.52 2,480,624 33.947 -0.40%
2025-05-08 0 37.05 37.00 37.05 36.80 37.55 2,613,316 96,970,589 37.106 34.15 34.11 34.15 33.92 34.61 2,834,924 34.206 -0.13%
2025-05-07 0 37.10 37.05 37.10 37.05 38.80 5,631,121 212,591,076 37.753 34.20 34.15 34.20 34.15 35.77 6,108,637 34.802 0.82%
2025-05-06 0 36.80 36.75 36.80 36.65 39.00 4,496,109 168,714,939 37.525 33.92 33.88 33.92 33.79 35.95 4,877,377 34.591 -3.92%
2025-05-02 0 38.30 38.20 38.30 36.90 38.35 2,115,862 80,624,266 38.105 35.31 35.21 35.31 34.02 35.35 2,295,286 35.126 2.68%
2025-04-30 0 37.30 37.25 37.30 36.75 38.05 5,182,767 192,765,213 37.194 34.38 34.34 34.38 33.88 35.08 5,622,263 34.286 0.81%
2025-04-29 0 37.00 36.95 37.00 36.40 37.15 4,373,025 160,976,400 36.811 34.11 34.06 34.11 33.55 34.25 4,743,855 33.934 0.14%
2025-04-28 0 36.95 36.90 36.95 36.00 37.50 5,283,737 193,047,124 36.536 34.06 34.02 34.06 33.19 34.57 5,731,795 33.680 0.00%
2025-04-25 0 36.95 36.95 37.40 36.95 38.25 6,985,481 262,158,243 37.529 34.06 34.06 34.48 34.06 35.26 7,577,846 34.595 -1.60%
2025-04-24 0 37.55 37.45 37.55 36.00 37.60 7,930,926 292,990,270 36.943 34.61 34.52 34.61 33.19 34.66 8,603,464 34.055 0.81%
2025-04-23 0 37.25 37.20 37.25 36.80 37.80 5,119,662 191,114,396 37.330 34.34 34.29 34.34 33.92 34.85 5,553,807 34.411 1.78%
2025-04-22 0 36.60 36.55 36.60 35.55 36.60 4,325,086 156,185,922 36.112 33.74 33.69 33.74 32.77 33.74 4,691,851 33.289 1.10%
2025-04-17 0 36.20 36.20 36.25 36.05 37.55 7,295,490 268,306,721 36.777 33.37 33.37 33.42 33.23 34.61 7,914,144 33.902 -3.98%
2025-04-16 0 37.70 37.60 37.70 34.95 37.70 7,563,596 274,537,835 36.297 34.75 34.66 34.75 32.22 34.75 8,204,985 33.460 3.01%
2025-04-15 0 36.60 36.55 36.60 36.40 37.45 5,183,778 190,030,234 36.659 33.74 33.69 33.74 33.55 34.52 5,623,360 33.793 0.41%
2025-04-14 0 36.45 36.40 36.45 35.95 36.65 4,646,492 168,677,139 36.302 33.60 33.55 33.60 33.14 33.79 5,040,512 33.464 0.83%
2025-04-11 0 36.15 36.15 36.20 35.85 36.95 5,624,016 204,580,921 36.376 33.32 33.32 33.37 33.05 34.06 6,100,930 33.533 -1.09%
2025-04-10 0 36.55 36.45 36.55 34.75 37.10 7,175,300 261,434,820 36.435 33.69 33.60 33.69 32.03 34.20 7,783,762 33.587 3.10%
2025-04-09 0 35.45 35.35 35.45 32.30 35.70 12,211,521 422,380,059 34.589 32.68 32.59 32.68 29.78 32.91 13,247,051 31.885 5.66%
2025-04-08 0 33.55 33.50 33.55 32.00 33.80 8,844,059 291,427,441 32.952 30.93 30.88 30.93 29.50 31.16 9,594,030 30.376 4.35%
2025-04-07 0 32.15 32.15 32.20 31.60 34.45 13,020,490 424,440,829 32.598 29.64 29.64 29.68 29.13 31.76 14,124,621 30.050 -9.31%
2025-04-03 0 35.45 35.35 35.45 34.30 35.65 5,392,365 190,266,864 35.285 32.68 32.59 32.68 31.62 32.86 5,849,635 32.526 1.43%
2025-04-02 0 34.95 34.90 34.95 34.30 35.50 4,580,602 159,323,938 34.782 32.22 32.17 32.22 31.62 32.72 4,969,035 32.063 1.60%
2025-04-01 0 34.40 34.40 34.45 33.90 34.75 3,039,483 104,422,760 34.355 31.71 31.71 31.76 31.25 32.03 3,297,230 31.670 0.15%
2025-03-31 0 34.35 34.35 34.40 33.75 35.15 5,008,310 172,034,755 34.350 31.66 31.66 31.71 31.11 32.40 5,433,012 31.665 -2.14%
2025-03-28 0 35.10 35.05 35.10 33.85 35.15 5,547,468 192,729,865 34.742 32.36 32.31 32.36 31.20 32.40 6,017,890 32.026 1.01%
2025-03-27 0 34.75 34.70 34.75 33.90 35.30 6,963,200 242,164,750 34.778 32.03 31.99 32.03 31.25 32.54 7,553,676 32.059 0.72%
2025-03-26 0 34.50 34.45 34.50 31.90 34.95 13,589,635 458,152,223 33.713 31.80 31.76 31.80 29.41 32.22 14,742,029 31.078 10.75%
2025-03-25 0 31.15 31.10 31.15 31.00 32.30 2,999,419 94,233,629 31.417 28.71 28.67 28.71 28.58 29.78 3,253,768 28.961 -2.35%
2025-03-24 0 31.90 31.90 31.95 31.40 32.25 5,880,324 187,167,540 31.830 29.41 29.41 29.45 28.95 29.73 6,378,972 29.341 -0.62%
2025-03-21 0 32.10 32.05 32.10 31.80 33.05 3,057,972 98,335,718 32.157 29.59 29.54 29.59 29.31 30.47 3,317,286 29.643 -2.13%
2025-03-20 0 32.80 32.75 32.80 32.50 34.50 4,793,600 158,771,253 33.122 30.24 30.19 30.24 29.96 31.80 5,200,095 30.532 -5.48%
2025-03-19 0 34.70 34.65 34.70 34.15 35.15 3,842,225 133,731,882 34.806 31.99 31.94 31.99 31.48 32.40 4,168,044 32.085 0.58%
2025-03-18 0 34.50 34.40 34.50 34.05 34.70 2,836,242 97,462,577 34.363 31.80 31.71 31.80 31.39 31.99 3,076,754 31.677 2.07%
2025-03-17 0 33.80 33.75 33.80 33.55 34.35 3,063,486 103,870,420 33.906 31.16 31.11 31.16 30.93 31.66 3,323,268 31.256 1.50%
2025-03-14 0 33.30 33.30 33.35 32.00 33.75 4,513,446 149,747,625 33.178 30.70 30.70 30.74 29.50 31.11 4,896,184 30.585 1.99%
2025-03-13 0 32.65 32.60 32.65 31.80 33.40 2,859,833 92,478,102 32.337 30.10 30.05 30.10 29.31 30.79 3,102,345 29.809 -0.91%
2025-03-12 0 32.95 32.95 33.00 32.55 33.85 2,783,915 92,059,950 33.069 30.37 30.37 30.42 30.01 31.20 3,019,990 30.484 -2.51%
2025-03-11 0 33.80 33.80 33.85 32.05 34.05 5,552,586 183,451,816 33.039 31.16 31.16 31.20 29.54 31.39 6,023,442 30.456 -0.88%
2025-03-10 0 34.10 34.05 34.10 33.75 35.40 5,783,314 198,121,610 34.258 31.43 31.39 31.43 31.11 32.63 6,273,736 31.580 -2.15%
2025-03-07 0 34.85 34.80 34.85 33.35 35.30 6,344,059 219,813,641 34.649 32.13 32.08 32.13 30.74 32.54 6,882,032 31.940 0.29%
2025-03-06 0 34.75 34.65 34.75 32.95 34.85 6,028,374 204,984,360 34.003 32.03 31.94 32.03 30.37 32.13 6,539,577 31.345 5.95%
2025-03-05 0 32.80 32.80 32.85 32.20 33.70 2,877,116 94,353,205 32.794 30.24 30.24 30.28 29.68 31.07 3,121,094 30.231 0.15%
2025-03-04 0 32.75 32.70 32.75 31.90 32.95 3,313,901 107,073,546 32.310 30.19 30.14 30.19 29.41 30.37 3,594,918 29.785 -0.30%
2025-03-03 0 32.85 32.85 32.90 31.60 34.00 5,537,275 183,904,726 33.212 30.28 30.28 30.33 29.13 31.34 6,006,833 30.616 1.70%
2025-02-28 0 32.30 32.30 32.35 32.20 33.85 8,063,461 264,455,201 32.797 29.78 29.78 29.82 29.68 31.20 8,747,238 30.233 -4.58%
2025-02-27 0 33.85 33.80 33.85 31.90 34.05 8,975,437 299,848,916 33.408 31.20 31.16 31.20 29.41 31.39 9,736,549 30.796 5.12%
2025-02-26 0 32.20 32.15 32.20 30.65 32.65 4,908,521 156,667,730 31.918 29.68 29.64 29.68 28.25 30.10 5,324,761 29.422 5.57%
2025-02-25 0 30.50 30.50 30.55 30.25 31.15 4,088,445 125,256,994 30.637 28.12 28.12 28.16 27.89 28.71 4,435,143 28.242 -1.77%
2025-02-24 0 31.05 31.00 31.05 28.40 31.30 4,590,893 140,279,117 30.556 28.62 28.58 28.62 26.18 28.85 4,980,198 28.167 7.81%
2025-02-21 0 28.80 28.75 28.80 28.30 29.25 8,021,755 229,842,558 28.652 26.55 26.50 26.55 26.09 26.96 8,701,996 26.413 0.52%
2025-02-20 0 28.65 28.65 28.70 28.55 29.95 5,574,339 161,882,205 29.041 26.41 26.41 26.46 26.32 27.61 6,047,040 26.770 -4.50%
2025-02-19 0 30.00 29.90 30.00 29.70 30.60 5,011,093 150,880,840 30.109 27.65 27.56 27.65 27.38 28.21 5,436,031 27.756 -0.83%
2025-02-18 0 30.25 30.25 30.30 29.90 30.90 3,331,919 101,006,062 30.315 27.89 27.89 27.93 27.56 28.48 3,614,464 27.945 0.17%
2025-02-17 0 30.20 30.15 30.20 28.75 30.85 5,783,089 174,339,157 30.146 27.84 27.79 27.84 26.50 28.44 6,273,492 27.790 0.00%
2025-02-14 0 30.20 30.20 30.25 29.85 31.25 5,032,228 152,590,867 30.323 27.84 27.84 27.89 27.52 28.81 5,458,958 27.952 -1.47%
2025-02-13 0 30.65 30.65 30.70 30.45 31.85 4,962,451 154,691,861 31.173 28.25 28.25 28.30 28.07 29.36 5,383,264 28.736 -1.92%
2025-02-12 0 31.25 31.25 31.30 29.75 31.50 5,996,833 184,093,623 30.699 28.81 28.81 28.85 27.42 29.04 6,505,361 28.299 5.04%
2025-02-11 0 29.75 29.70 29.75 29.65 30.90 1,912,562 57,401,147 30.013 27.42 27.38 27.42 27.33 28.48 2,074,746 27.667 -1.98%
2025-02-10 0 30.35 30.30 30.35 30.00 30.85 3,042,461 92,331,614 30.348 27.98 27.93 27.98 27.65 28.44 3,300,460 27.975 0.66%
2025-02-07 0 30.15 30.10 30.15 29.45 30.30 3,485,729 104,386,178 29.947 27.79 27.75 27.79 27.15 27.93 3,781,317 27.606 2.20%
2025-02-06 0 29.50 29.45 29.50 29.10 29.90 1,712,815 50,643,813 29.568 27.19 27.15 27.19 26.83 27.56 1,858,061 27.256 -0.17%
2025-02-05 0 29.55 29.50 29.55 29.05 29.90 2,686,615 79,290,230 29.513 27.24 27.19 27.24 26.78 27.56 2,914,439 27.206 -0.67%
2025-02-04 0 29.75 29.70 29.75 29.10 30.40 2,257,710 67,241,113 29.783 27.42 27.38 27.42 26.83 28.02 2,449,163 27.455 2.23%
2025-02-03 0 29.10 29.00 29.10 28.10 29.70 1,567,300 45,211,878 28.847 26.83 26.73 26.83 25.90 27.38 1,700,206 26.592 -1.02%
2025-01-28 0 29.40 29.25 29.40 29.10 29.60 441,530 12,965,429 29.365 27.10 26.96 27.10 26.83 27.29 478,972 27.069 0.86%
2025-01-27 0 29.15 29.15 29.20 28.20 29.70 2,073,244 60,846,877 29.349 26.87 26.87 26.92 26.00 27.38 2,249,054 27.054 2.28%
2025-01-24 0 28.50 28.50 28.55 28.20 28.90 2,872,935 82,152,509 28.595 26.27 26.27 26.32 26.00 26.64 3,116,558 26.360 0.71%
2025-01-23 0 28.30 28.30 28.35 28.20 30.20 3,855,685 111,591,355 28.942 26.09 26.09 26.13 26.00 27.84 4,182,645 26.680 -4.23%
2025-01-22 0 29.55 29.55 29.60 29.35 30.30 3,561,802 105,720,032 29.682 27.24 27.24 27.29 27.06 27.93 3,863,841 27.361 -2.64%
2025-01-21 0 30.35 30.30 30.35 29.50 30.65 3,458,401 104,833,389 30.313 27.98 27.93 27.98 27.19 28.25 3,751,672 27.943 3.94%
2025-01-20 0 29.20 29.15 29.20 29.05 29.80 1,571,254 46,221,784 29.417 26.92 26.87 26.92 26.78 27.47 1,704,496 27.118 0.69%
2025-01-17 0 29.00 28.95 29.00 28.20 29.20 3,099,400 89,121,466 28.754 26.73 26.69 26.73 26.00 26.92 3,362,227 26.507 0.69%
2025-01-16 0 28.80 28.75 28.80 28.25 29.30 2,450,600 70,752,070 28.871 26.55 26.50 26.55 26.04 27.01 2,658,410 26.614 1.95%
2025-01-15 0 28.25 28.20 28.25 28.10 28.95 2,980,536 84,838,232 28.464 26.04 26.00 26.04 25.90 26.69 3,233,284 26.239 -1.57%
2025-01-14 0 28.70 28.65 28.70 28.15 28.90 4,300,324 122,955,007 28.592 26.46 26.41 26.46 25.95 26.64 4,664,989 26.357 1.95%
2025-01-13 0 28.15 28.10 28.15 27.20 28.40 2,987,929 83,596,702 27.978 25.95 25.90 25.95 25.07 26.18 3,241,304 25.791 1.99%
2025-01-10 0 27.60 27.60 27.65 27.25 28.25 3,829,449 106,254,501 27.747 25.44 25.44 25.49 25.12 26.04 4,154,184 25.578 0.00%
2025-01-09 0 27.60 27.55 27.60 26.75 28.00 2,830,600 78,168,075 27.615 25.44 25.40 25.44 24.66 25.81 3,070,633 25.457 1.10%
2025-01-08 0 27.30 27.25 27.30 26.75 27.65 4,412,807 119,602,376 27.104 25.17 25.12 25.17 24.66 25.49 4,787,011 24.985 -1.09%
2025-01-07 0 27.60 27.50 27.60 27.00 27.80 4,166,632 114,284,210 27.428 25.44 25.35 25.44 24.89 25.63 4,519,960 25.284 0.55%
2025-01-06 0 27.45 27.45 27.50 27.30 28.20 3,710,260 102,431,361 27.608 25.30 25.30 25.35 25.17 26.00 4,024,888 25.449 -2.31%
2025-01-03 0 28.10 28.10 28.15 27.85 28.70 2,595,970 73,250,248 28.217 25.90 25.90 25.95 25.67 26.46 2,816,107 26.011 0.72%
2025-01-02 0 27.90 27.85 27.90 27.80 29.00 1,888,366 53,368,968 28.262 25.72 25.67 25.72 25.63 26.73 2,048,498 26.053 -3.46%
2024-12-31 0 28.90 28.85 28.90 28.45 29.30 1,455,383 42,256,998 29.035 26.64 26.59 26.64 26.23 27.01 1,578,799 26.765 1.58%
2024-12-30 0 28.45 28.40 28.45 28.15 28.75 1,475,449 42,071,201 28.514 26.23 26.18 26.23 25.95 26.50 1,600,566 26.285 0.18%
2024-12-27 0 28.40 28.35 28.40 27.80 29.50 2,851,399 80,672,291 28.292 26.18 26.13 26.18 25.63 27.19 3,093,196 26.081 -2.07%
2024-12-24 0 29.00 28.95 29.00 28.00 29.10 2,090,380 60,155,828 28.778 26.73 26.69 26.73 25.81 26.83 2,267,643 26.528 3.02%
2024-12-23 0 28.15 28.10 28.15 27.95 28.70 2,511,153 70,937,550 28.249 25.95 25.90 25.95 25.77 26.46 2,724,097 26.041 -0.35%
2024-12-20 0 28.25 28.25 28.30 28.15 28.70 1,307,858 37,033,097 28.316 26.04 26.04 26.09 25.95 26.46 1,418,764 26.102 -0.35%
2024-12-19 0 28.35 28.30 28.35 28.25 28.80 2,190,540 62,335,903 28.457 26.13 26.09 26.13 26.04 26.55 2,376,297 26.232 -1.90%
2024-12-18 0 28.90 28.90 28.95 28.80 29.55 3,697,872 107,057,599 28.951 26.64 26.64 26.69 26.55 27.24 4,011,450 26.688 0.52%
2024-12-17 0 28.75 28.75 28.90 28.35 29.35 5,657,963 163,034,937 28.815 26.50 26.50 26.64 26.13 27.06 6,137,755 26.563 -1.37%
2024-12-16 0 29.15 29.10 29.15 28.90 30.30 4,800,544 140,616,081 29.292 26.87 26.83 26.87 26.64 27.93 5,207,628 27.002 -0.85%
2024-12-13 0 29.40 29.40 29.45 29.30 31.15 6,708,975 201,668,888 30.060 27.10 27.10 27.15 27.01 28.71 7,277,893 27.710 -6.37%
2024-12-12 0 31.40 31.35 31.40 30.15 32.35 11,678,080 365,410,836 31.290 28.95 28.90 28.95 27.79 29.82 12,668,375 28.844 2.28%
2024-12-11 0 30.70 30.70 30.75 30.60 33.00 2,525,792 78,468,802 31.067 28.30 28.30 28.35 28.21 30.42 2,739,978 28.638 -1.44%
2024-12-10 0 31.15 31.15 31.20 31.15 35.00 7,731,119 251,833,855 32.574 28.71 28.71 28.76 28.71 32.26 8,386,714 30.028 0.48%
2024-12-09 0 31.00 30.95 31.00 28.80 31.05 7,959,353 237,309,874 29.815 28.58 28.53 28.58 26.55 28.62 8,634,302 27.485 6.16%
2024-12-06 0 29.20 29.15 29.20 28.65 29.65 2,441,265 71,185,704 29.159 26.92 26.87 26.92 26.41 27.33 2,648,283 26.880 1.21%
2024-12-05 0 28.85 28.80 28.85 28.75 29.50 2,092,490 60,532,293 28.928 26.59 26.55 26.59 26.50 27.19 2,269,932 26.667 -2.20%
2024-12-04 0 29.50 29.45 29.50 29.00 30.15 2,069,512 60,867,692 29.412 27.19 27.15 27.19 26.73 27.79 2,245,006 27.112 -0.67%
2024-12-03 0 29.70 29.65 29.70 28.75 29.75 3,208,625 93,762,873 29.222 27.38 27.33 27.38 26.50 27.42 3,480,715 26.938 1.71%
2024-12-02 0 29.20 29.15 29.20 28.75 29.55 6,522,615 189,262,052 29.016 26.92 26.87 26.92 26.50 27.24 7,075,729 26.748 -0.17%
2024-11-29 0 29.25 29.25 29.30 28.80 29.65 4,461,404 130,038,013 29.147 26.96 26.96 27.01 26.55 27.33 4,839,729 26.869 0.17%
2024-11-28 0 29.20 29.15 29.20 28.90 29.55 3,765,804 109,580,673 29.099 26.92 26.87 26.92 26.64 27.24 4,085,142 26.824 -0.85%
2024-11-27 0 29.45 29.45 29.50 28.45 29.75 3,677,021 106,646,048 29.003 27.15 27.15 27.19 26.23 27.42 3,988,830 26.736 2.79%
2024-11-26 0 28.65 28.65 28.70 28.60 29.55 3,382,038 97,721,569 28.894 26.41 26.41 26.46 26.36 27.24 3,668,833 26.636 -3.05%
2024-11-25 0 29.55 29.55 29.60 29.10 29.90 4,251,535 125,495,997 29.518 27.24 27.24 27.29 26.83 27.56 4,612,063 27.210 1.90%
2024-11-22 0 29.00 29.00 29.05 28.75 30.00 4,660,670 136,940,221 29.382 26.73 26.73 26.78 26.50 27.65 5,055,892 27.085 -3.01%
2024-11-21 0 29.90 29.90 29.95 29.55 30.30 2,726,200 81,336,700 29.835 27.56 27.56 27.61 27.24 27.93 2,957,380 27.503 -0.83%
2024-11-20 0 30.15 30.10 30.15 29.65 30.25 3,947,001 118,369,056 29.990 27.79 27.75 27.79 27.33 27.89 4,281,705 27.645 0.17%
2024-11-19 0 30.10 30.05 30.10 29.75 30.90 5,728,600 171,862,334 30.001 27.75 27.70 27.75 27.42 28.48 6,214,382 27.656 -2.59%
2024-11-18 0 30.90 30.85 30.90 30.65 31.55 3,467,680 107,273,906 30.935 28.48 28.44 28.48 28.25 29.08 3,761,737 28.517 0.49%
2024-11-15 0 30.75 30.70 30.75 30.00 31.10 5,288,233 162,037,008 30.641 28.35 28.30 28.35 27.65 28.67 5,736,672 28.246 0.99%
2024-11-14 0 30.45 30.45 30.50 30.30 31.85 9,035,947 277,928,498 30.758 28.07 28.07 28.12 27.93 29.36 9,802,190 28.354 -4.40%
2024-11-13 0 31.85 31.85 31.90 31.50 33.20 6,581,298 209,190,539 31.786 29.36 29.36 29.41 29.04 30.60 7,139,389 29.301 -3.19%
2024-11-12 0 32.90 32.90 32.95 32.60 34.35 6,014,698 200,128,507 33.273 30.33 30.33 30.37 30.05 31.66 6,524,741 30.672 -1.50%
2024-11-11 0 33.40 33.40 33.45 33.15 33.90 7,109,818 237,392,312 33.389 30.79 30.79 30.84 30.56 31.25 7,712,727 30.779 -1.33%
2024-11-08 0 33.85 33.80 33.85 33.65 34.90 7,280,681 248,103,611 34.077 31.20 31.16 31.20 31.02 32.17 7,898,079 31.413 -1.17%
2024-11-07 0 34.25 34.20 34.25 32.65 34.45 5,068,236 171,958,355 33.929 31.57 31.53 31.57 30.10 31.76 5,498,020 31.276 4.26%
2024-11-06 0 32.85 32.80 32.85 32.00 33.15 3,719,106 121,144,034 32.573 30.28 30.24 30.28 29.50 30.56 4,034,484 30.027 -0.90%
2024-11-05 0 33.15 33.10 33.15 31.70 33.20 2,707,341 88,401,409 32.653 30.56 30.51 30.56 29.22 30.60 2,936,922 30.100 3.43%
2024-11-04 0 32.05 32.05 32.10 31.25 32.65 3,783,881 120,490,345 31.843 29.54 29.54 29.59 28.81 30.10 4,104,752 29.354 -1.69%
2024-11-01 0 32.60 32.60 32.70 32.15 33.05 4,007,002 130,756,227 32.632 30.05 30.05 30.14 29.64 30.47 4,346,794 30.081 1.72%
2024-10-31 0 32.05 32.05 32.20 31.65 32.90 2,832,857 91,247,499 32.210 29.54 29.54 29.68 29.18 30.33 3,073,082 29.693 0.47%
2024-10-30 0 31.90 31.90 31.95 31.50 32.40 2,889,278 92,166,485 31.900 29.41 29.41 29.45 29.04 29.87 3,134,287 29.406 -0.16%
2024-10-29 0 31.95 31.95 32.00 31.20 32.10 3,077,142 97,963,307 31.836 29.45 29.45 29.50 28.76 29.59 3,338,082 29.347 1.75%
2024-10-28 0 31.40 31.40 31.45 31.10 32.10 5,616,435 176,737,183 31.468 28.95 28.95 28.99 28.67 29.59 6,092,706 29.008 -0.70%
2024-10-25 0 32.25 32.15 32.25 31.50 32.40 2,961,332 94,859,923 32.033 29.15 29.06 29.15 28.47 29.28 3,276,353 28.953 1.90%
2024-10-24 0 31.65 31.65 31.70 31.45 32.25 8,344,200 265,232,698 31.787 28.61 28.61 28.65 28.43 29.15 9,231,840 28.730 -3.95%
2024-10-23 0 32.95 32.90 32.95 31.65 33.40 4,432,302 144,103,413 32.512 29.78 29.74 29.78 28.61 30.19 4,903,802 29.386 2.01%
2024-10-22 0 32.30 32.30 32.35 31.75 32.85 3,290,528 106,358,849 32.323 29.19 29.19 29.24 28.70 29.69 3,640,568 29.215 0.47%
2024-10-21 0 32.15 32.10 32.15 31.85 32.90 3,837,887 123,910,738 32.286 29.06 29.01 29.06 28.79 29.74 4,246,154 29.182 -0.62%
2024-10-18 0 32.35 32.35 32.40 30.80 32.65 2,821,813 90,065,026 31.917 29.24 29.24 29.28 27.84 29.51 3,121,992 28.849 3.69%
2024-10-17 0 31.20 31.20 31.25 31.00 32.95 3,609,807 114,588,000 31.744 28.20 28.20 28.25 28.02 29.78 3,993,812 28.691 -3.85%
2024-10-16 0 32.45 32.40 32.45 31.55 33.85 5,587,794 182,979,341 32.746 29.33 29.28 29.33 28.52 30.60 6,182,213 29.598 1.56%
2024-10-15 0 31.95 31.90 31.95 31.40 33.80 7,194,465 231,498,308 32.177 28.88 28.83 28.88 28.38 30.55 7,959,799 29.083 -4.91%
2024-10-14 0 33.60 33.60 33.65 32.45 34.55 7,776,833 260,110,696 33.447 30.37 30.37 30.41 29.33 31.23 8,604,118 30.231 1.97%
2024-10-10 0 32.95 32.90 32.95 31.80 33.90 16,212,387 535,881,350 33.054 29.78 29.74 29.78 28.74 30.64 17,937,030 29.876 3.29%
2024-10-09 0 31.90 31.90 31.95 30.55 33.80 10,753,612 345,302,304 32.110 28.83 28.83 28.88 27.61 30.55 11,897,561 29.023 0.16%
2024-10-08 0 31.85 31.80 31.85 31.50 37.45 19,964,876 668,912,067 33.504 28.79 28.74 28.79 28.47 33.85 22,088,702 30.283 -19.26%
2024-10-07 0 39.45 39.30 39.45 37.85 39.55 6,700,387 259,261,081 38.693 35.66 35.52 35.66 34.21 35.75 7,413,162 34.973 3.54%
2024-10-04 0 38.10 38.05 38.10 36.05 38.95 6,210,447 236,639,140 38.103 34.44 34.39 34.44 32.58 35.20 6,871,103 34.440 5.10%
2024-10-03 0 36.25 36.20 36.25 35.20 38.55 11,312,250 415,924,635 36.768 32.76 32.72 32.76 31.82 34.84 12,515,626 33.232 -3.46%
2024-10-02 0 37.55 37.55 37.60 34.00 38.00 9,975,905 366,082,635 36.697 33.94 33.94 33.98 30.73 34.35 11,037,123 33.168 7.44%
2024-09-30 0 34.95 34.75 34.95 32.85 35.60 19,542,886 673,682,147 34.472 31.59 31.41 31.59 29.69 32.18 21,621,822 31.158 8.54%
2024-09-27 0 32.20 32.15 32.20 30.95 33.65 17,486,524 559,212,947 31.980 29.10 29.06 29.10 27.97 30.41 19,346,708 28.905 1.58%
2024-09-26 0 31.70 31.60 31.70 27.30 31.80 17,623,391 535,249,133 30.372 28.65 28.56 28.65 24.68 28.74 19,498,134 27.451 16.33%
2024-09-25 0 27.25 27.20 27.25 27.20 28.90 8,160,789 226,190,750 27.717 24.63 24.58 24.63 24.58 26.12 9,028,918 25.052 0.74%
2024-09-24 0 27.05 27.00 27.05 25.65 27.05 7,379,466 197,197,445 26.723 24.45 24.40 24.45 23.18 24.45 8,164,480 24.153 5.46%
2024-09-23 0 25.65 25.60 25.65 25.50 26.40 2,961,841 76,599,252 25.862 23.18 23.14 23.18 23.05 23.86 3,276,916 23.375 -2.84%
2024-09-20 0 26.40 26.25 26.40 25.15 26.50 12,139,163 318,216,585 26.214 23.86 23.73 23.86 22.73 23.95 13,430,504 23.694 2.72%
2024-09-19 0 25.70 25.65 25.70 23.95 25.85 9,342,732 237,884,067 25.462 23.23 23.18 23.23 21.65 23.36 10,336,594 23.014 7.08%
2024-09-17 0 24.00 24.00 24.05 23.40 24.15 1,754,400 42,111,310 24.003 21.69 21.69 21.74 21.15 21.83 1,941,030 21.695 1.05%
2024-09-16 0 23.75 23.70 23.75 23.10 24.50 3,488,600 82,414,052 23.624 21.47 21.42 21.47 20.88 22.14 3,859,711 21.352 -1.25%
2024-09-13 0 24.05 24.05 24.10 23.30 24.40 3,304,639 79,483,609 24.052 21.74 21.74 21.78 21.06 22.05 3,656,180 21.740 2.78%
2024-09-12 0 23.40 23.35 23.40 23.15 23.80 5,035,600 118,153,070 23.464 21.15 21.10 21.15 20.92 21.51 5,571,278 21.208 -0.85%
2024-09-11 0 23.60 23.60 23.65 23.25 23.70 3,901,477 91,699,757 23.504 21.33 21.33 21.38 21.01 21.42 4,316,509 21.244 -0.42%
2024-09-10 0 23.70 23.65 23.70 23.30 24.25 2,600,719 61,631,846 23.698 21.42 21.38 21.42 21.06 21.92 2,877,379 21.419 -1.46%
2024-09-09 0 24.05 24.00 24.05 23.75 24.35 5,630,079 135,151,091 24.005 21.74 21.69 21.74 21.47 22.01 6,228,996 21.697 -0.39%
2024-09-05 0 24.45 24.35 24.45 23.70 24.50 3,643,100 88,321,457 24.244 21.82 21.73 21.82 21.15 21.87 4,081,561 21.639 1.88%
2024-09-04 0 24.00 24.00 24.05 23.50 24.15 2,828,280 67,622,572 23.909 21.42 21.42 21.47 20.98 21.56 3,168,675 21.341 0.42%
2024-09-03 0 23.90 23.90 23.95 23.75 24.60 6,637,793 159,761,334 24.068 21.33 21.33 21.38 21.20 21.96 7,436,677 21.483 -0.62%
2024-09-02 0 24.05 24.00 24.05 23.95 25.80 11,251,251 274,690,057 24.414 21.47 21.42 21.47 21.38 23.03 12,605,383 21.791 -7.14%
2024-08-30 0 25.90 25.65 25.90 23.70 26.70 20,622,158 530,573,388 25.728 23.12 22.89 23.12 21.15 23.83 23,104,115 22.964 8.82%
2024-08-29 0 23.80 23.80 23.85 22.95 23.95 7,035,293 166,397,530 23.652 21.24 21.24 21.29 20.48 21.38 7,882,018 21.111 2.37%
2024-08-28 0 23.25 23.20 23.25 22.85 24.85 12,755,220 299,429,444 23.475 20.75 20.71 20.75 20.40 22.18 14,290,361 20.953 3.33%
2024-08-27 0 22.50 22.45 22.50 21.70 22.55 3,678,036 81,857,094 22.256 20.08 20.04 20.08 19.37 20.13 4,120,702 19.865 2.51%
2024-08-26 0 21.95 21.95 22.00 21.50 22.10 5,995,960 130,801,429 21.815 19.59 19.59 19.64 19.19 19.73 6,717,597 19.471 1.86%
2024-08-23 0 21.55 21.55 21.60 21.05 21.70 2,981,044 63,856,359 21.421 19.23 19.23 19.28 18.79 19.37 3,339,824 19.120 0.00%
2024-08-22 0 21.55 21.55 21.60 21.15 21.95 3,003,360 64,557,889 21.495 19.23 19.23 19.28 18.88 19.59 3,364,826 19.186 -0.46%
2024-08-21 0 21.65 21.60 21.65 21.45 22.05 3,038,824 65,647,961 21.603 19.32 19.28 19.32 19.15 19.68 3,404,558 19.282 -1.81%
2024-08-20 0 22.05 22.00 22.05 21.85 22.85 3,523,445 77,676,320 22.046 19.68 19.64 19.68 19.50 20.40 3,947,505 19.677 -2.00%
2024-08-19 0 22.50 22.45 22.50 22.15 22.90 4,065,800 91,924,120 22.609 20.08 20.04 20.08 19.77 20.44 4,555,135 20.180 1.35%
2024-08-16 0 22.20 22.15 22.20 22.05 22.50 3,218,005 71,563,450 22.239 19.82 19.77 19.82 19.68 20.08 3,605,304 19.849 -0.67%
2024-08-15 0 22.35 22.30 22.35 21.65 22.75 4,211,043 93,983,763 22.318 19.95 19.90 19.95 19.32 20.31 4,717,859 19.921 1.82%
2024-08-14 0 21.95 21.95 22.00 21.80 22.35 3,209,784 70,826,541 22.066 19.59 19.59 19.64 19.46 19.95 3,596,094 19.695 0.23%
2024-08-13 0 21.90 21.85 21.90 21.40 22.20 5,592,000 122,081,602 21.832 19.55 19.50 19.55 19.10 19.82 6,265,019 19.486 0.23%
2024-08-12 0 21.85 21.80 21.85 21.65 22.25 2,629,616 57,555,907 21.888 19.50 19.46 19.50 19.32 19.86 2,946,101 19.536 -1.13%
2024-08-09 0 22.10 22.05 22.15 22.00 22.75 4,225,532 94,843,718 22.445 19.73 19.68 19.77 19.64 20.31 4,734,091 20.034 1.61%
2024-08-08 0 21.75 21.75 21.80 21.05 22.30 4,491,328 97,694,504 21.752 19.41 19.41 19.46 18.79 19.90 5,031,877 19.415 1.16%
2024-08-07 0 21.50 21.50 21.55 21.00 21.90 3,509,734 75,580,904 21.535 19.19 19.19 19.23 18.74 19.55 3,932,144 19.221 0.00%
2024-08-06 0 21.50 21.45 21.50 21.20 21.70 3,403,511 73,164,502 21.497 19.19 19.15 19.19 18.92 19.37 3,813,137 19.187 1.18%
2024-08-05 0 21.25 21.25 21.30 20.85 21.85 3,758,971 79,707,309 21.205 18.97 18.97 19.01 18.61 19.50 4,211,378 18.927 -0.47%
2024-08-02 0 21.35 21.30 21.35 21.05 21.50 5,011,260 106,854,995 21.323 19.06 19.01 19.06 18.79 19.19 5,614,385 19.032 -0.70%
2024-08-01 0 21.50 21.45 21.50 21.35 22.15 5,037,475 108,942,520 21.626 19.19 19.15 19.19 19.06 19.77 5,643,755 19.303 -2.05%
2024-07-31 0 21.95 21.90 21.95 21.40 22.15 7,227,600 158,027,580 21.865 19.59 19.55 19.59 19.10 19.77 8,097,470 19.516 2.33%
2024-07-30 0 21.45 21.40 21.45 21.20 22.30 17,528,398 378,437,210 21.590 19.15 19.10 19.15 18.92 19.90 19,638,009 19.271 -3.81%
2024-07-29 0 22.30 22.30 22.35 21.85 22.60 5,567,936 123,797,167 22.234 19.90 19.90 19.95 19.50 20.17 6,238,059 19.845 0.45%
2024-07-26 0 22.20 22.20 22.25 21.85 22.60 5,791,525 128,540,491 22.195 19.82 19.82 19.86 19.50 20.17 6,488,558 19.810 0.91%
2024-07-25 0 22.00 21.95 22.00 21.85 22.60 7,438,277 164,352,323 22.096 19.64 19.59 19.64 19.50 20.17 8,333,503 19.722 -2.65%
2024-07-24 0 22.60 22.60 22.65 22.15 23.05 8,330,395 186,931,695 22.440 20.17 20.17 20.22 19.77 20.57 9,332,991 20.029 -1.95%
2024-07-23 0 23.05 23.00 23.05 22.90 23.70 4,415,316 102,431,767 23.199 20.57 20.53 20.57 20.44 21.15 4,946,717 20.707 -2.74%
2024-07-22 0 23.70 23.65 23.70 23.20 24.00 4,693,403 110,196,858 23.479 21.15 21.11 21.15 20.71 21.42 5,258,272 20.957 -0.84%
2024-07-19 0 23.90 23.85 23.90 23.70 25.30 4,893,975 117,853,904 24.081 21.33 21.29 21.33 21.15 22.58 5,482,984 21.494 -5.35%
2024-07-18 0 25.25 25.20 25.25 24.30 25.45 4,686,300 117,463,940 25.065 22.54 22.49 22.54 21.69 22.72 5,250,315 22.373 2.43%
2024-07-17 0 24.65 24.60 24.65 24.30 24.80 3,955,140 97,443,198 24.637 22.00 21.96 22.00 21.69 22.14 4,431,157 21.990 1.86%
2024-07-16 0 24.20 24.15 24.20 23.90 25.15 4,905,033 119,203,584 24.302 21.60 21.56 21.60 21.33 22.45 5,495,373 21.692 -3.20%
2024-07-15 0 25.00 25.00 25.05 24.85 25.80 2,523,092 63,432,445 25.141 22.31 22.31 22.36 22.18 23.03 2,826,756 22.440 -3.10%
2024-07-12 0 25.80 25.75 25.80 25.25 26.60 2,752,700 71,713,727 26.052 23.03 22.98 23.03 22.54 23.74 3,083,998 23.253 4.03%
2024-07-11 0 24.80 24.80 24.85 24.30 24.95 1,514,624 37,476,265 24.743 22.14 22.14 22.18 21.69 22.27 1,696,915 22.085 2.90%
2024-07-10 0 24.10 24.05 24.10 23.85 24.50 2,661,388 64,278,380 24.152 21.51 21.47 21.51 21.29 21.87 2,981,696 21.558 -0.21%
2024-07-09 0 24.15 24.10 24.15 23.80 24.55 2,094,096 50,767,256 24.243 21.56 21.51 21.56 21.24 21.91 2,346,129 21.639 -0.62%
2024-07-08 0 24.30 24.25 24.30 24.00 24.75 2,414,347 58,456,463 24.212 21.69 21.64 21.69 21.42 22.09 2,704,923 21.611 -1.02%
2024-07-05 0 24.55 24.50 24.55 24.25 25.40 2,513,020 61,761,920 24.577 21.91 21.87 21.91 21.64 22.67 2,815,472 21.937 -1.21%
2024-07-04 0 24.85 24.80 24.85 24.55 25.90 4,791,258 119,221,221 24.883 22.18 22.14 22.18 21.91 23.12 5,367,905 22.210 -3.12%
2024-07-03 0 25.65 25.60 25.65 25.10 26.05 5,008,476 127,959,019 25.549 22.89 22.85 22.89 22.40 23.25 5,611,266 22.804 1.18%
2024-07-02 0 25.35 25.35 25.40 25.25 26.45 4,758,117 122,740,090 25.796 22.63 22.63 22.67 22.54 23.61 5,330,775 23.025 -1.93%
2024-06-28 0 25.85 25.85 25.90 25.50 26.75 3,987,736 103,036,799 25.838 23.07 23.07 23.12 22.76 23.88 4,467,676 23.063 -1.52%
2024-06-27 0 26.25 26.20 26.25 26.10 27.20 1,517,350 40,189,943 26.487 23.43 23.39 23.43 23.30 24.28 1,699,969 23.642 -3.31%
2024-06-26 0 27.15 27.15 27.20 26.15 27.40 2,226,331 60,207,525 27.043 24.23 24.23 24.28 23.34 24.46 2,494,279 24.138 2.26%
2024-06-25 0 26.55 26.50 26.55 25.75 26.85 3,953,090 104,567,295 26.452 23.70 23.65 23.70 22.98 23.97 4,428,860 23.610 2.51%
2024-06-24 0 25.90 25.90 25.95 25.50 26.15 5,091,439 131,267,958 25.782 23.12 23.12 23.16 22.76 23.34 5,704,214 23.012 -1.89%
2024-06-21 0 26.40 26.35 26.40 26.25 27.30 4,170,453 111,083,003 26.636 23.56 23.52 23.56 23.43 24.37 4,672,383 23.774 -2.22%
2024-06-20 0 27.00 26.95 27.00 26.75 28.10 3,207,235 86,841,847 27.077 24.10 24.05 24.10 23.88 25.08 3,593,238 24.168 -3.91%
2024-06-19 0 28.10 28.10 28.15 27.25 28.30 1,474,451 41,319,629 28.024 25.08 25.08 25.13 24.32 25.26 1,651,907 25.013 3.12%
2024-06-18 0 27.25 27.25 27.30 27.15 27.85 2,958,818 81,120,211 27.416 24.32 24.32 24.37 24.23 24.86 3,314,923 24.471 -0.91%
2024-06-17 0 27.50 27.50 27.55 27.45 28.35 1,649,200 45,894,730 27.829 24.55 24.55 24.59 24.50 25.30 1,847,688 24.839 -1.79%
2024-06-14 0 28.00 27.95 28.00 26.95 28.40 3,063,849 85,849,049 28.020 24.99 24.95 24.99 24.05 25.35 3,432,595 25.010 2.00%
2024-06-13 0 27.45 27.45 27.50 27.15 28.35 1,642,800 45,293,030 27.571 24.50 24.50 24.55 24.23 25.30 1,840,517 24.609 -1.26%
2024-06-12 0 27.80 27.80 27.85 27.55 28.15 6,641,100 184,705,450 27.813 24.81 24.81 24.86 24.59 25.13 7,440,382 24.825 0.65%
2024-06-11 0 28.15 28.15 28.20 27.75 28.75 4,385,833 124,299,526 28.341 24.65 24.65 24.70 24.30 25.18 5,007,793 24.821 -0.18%
2024-06-07 0 28.20 28.15 28.20 27.50 28.60 4,365,405 123,257,630 28.235 24.70 24.65 24.70 24.08 25.05 4,984,468 24.728 2.17%
2024-06-06 0 27.60 27.55 27.60 27.40 28.60 3,180,800 88,458,273 27.810 24.17 24.13 24.17 24.00 25.05 3,631,873 24.356 -1.43%
2024-06-05 0 28.00 28.00 28.05 27.95 28.95 1,635,094 46,283,900 28.307 24.52 24.52 24.57 24.48 25.35 1,866,968 24.791 -2.44%
2024-06-04 0 28.70 28.70 28.75 27.65 29.00 3,846,796 110,188,133 28.644 25.14 25.14 25.18 24.22 25.40 4,392,314 25.087 2.50%
2024-06-03 0 28.00 28.00 28.05 27.30 28.15 2,629,563 73,374,761 27.904 24.52 24.52 24.57 23.91 24.65 3,002,464 24.438 2.94%
2024-05-31 0 27.20 27.20 27.25 27.00 28.60 4,797,094 132,636,696 27.649 23.82 23.82 23.87 23.65 25.05 5,477,375 24.215 -2.86%
2024-05-30 0 28.00 28.00 28.05 27.80 28.95 2,578,453 72,598,765 28.156 24.52 24.52 24.57 24.35 25.35 2,944,106 24.659 -2.44%
2024-05-29 0 28.70 28.70 28.75 28.40 29.45 5,845,339 168,955,874 28.904 25.14 25.14 25.18 24.87 25.79 6,674,273 25.315 -3.20%
2024-05-28 0 29.65 29.60 29.65 29.35 30.80 4,823,696 144,043,104 29.862 25.97 25.92 25.97 25.70 26.97 5,507,749 26.153 -1.00%
2024-05-27 0 29.95 29.95 30.00 29.20 30.65 4,327,322 129,229,135 29.864 26.23 26.23 26.27 25.57 26.84 4,940,984 26.155 -0.83%
2024-05-24 0 30.20 30.15 30.20 29.80 31.60 4,811,605 145,740,425 30.289 26.45 26.41 26.45 26.10 27.68 5,493,944 26.527 -2.58%
2024-05-23 0 31.00 30.95 31.00 30.80 32.05 4,863,278 152,646,254 31.388 27.15 27.11 27.15 26.97 28.07 5,552,945 27.489 -3.73%
2024-05-22 0 32.20 32.15 32.20 31.90 32.70 3,584,695 115,181,020 32.131 28.20 28.16 28.20 27.94 28.64 4,093,044 28.141 0.63%
2024-05-21 0 32.00 32.00 32.05 31.75 32.95 5,233,353 169,060,384 32.304 28.03 28.03 28.07 27.81 28.86 5,975,500 28.292 -2.29%
2024-05-20 0 32.75 32.70 32.75 32.30 33.75 7,697,288 252,942,444 32.861 28.68 28.64 28.68 28.29 29.56 8,788,848 28.780 -1.06%
2024-05-17 0 33.10 33.00 33.10 31.65 33.25 10,832,715 350,526,537 32.358 28.99 28.90 28.99 27.72 29.12 12,368,914 28.339 3.76%
2024-05-16 0 31.90 31.70 31.90 30.55 32.20 11,717,859 371,102,126 31.670 27.94 27.76 27.94 26.76 28.20 13,379,581 27.736 5.63%
2024-05-14 0 30.20 30.15 30.20 29.60 30.70 7,081,893 213,237,782 30.110 26.45 26.41 26.45 25.92 26.89 8,086,184 26.371 2.03%
2024-05-13 0 29.60 29.50 29.60 29.10 29.80 3,188,000 93,924,172 29.462 25.92 25.84 25.92 25.49 26.10 3,640,094 25.803 0.68%
2024-05-10 0 29.40 29.40 29.45 28.30 29.70 5,239,418 152,321,776 29.072 25.75 25.75 25.79 24.79 26.01 5,982,425 25.462 2.62%
2024-05-09 0 28.65 28.60 28.70 28.45 29.40 4,077,067 117,082,351 28.717 25.09 25.05 25.14 24.92 25.75 4,655,240 25.151 1.24%
2024-05-08 0 28.30 28.25 28.30 28.10 29.50 6,218,542 177,309,495 28.513 24.79 24.74 24.79 24.61 25.84 7,100,400 24.972 -3.74%
2024-05-07 0 29.40 29.35 29.40 28.90 29.75 4,662,876 136,707,148 29.318 25.75 25.70 25.75 25.31 26.06 5,324,123 25.677 -1.18%
2024-05-06 0 29.75 29.70 29.75 29.25 29.90 5,958,041 176,540,413 29.631 26.06 26.01 26.06 25.62 26.19 6,802,957 25.951 0.17%
2024-05-03 0 29.70 29.60 29.70 29.45 30.40 3,055,116 90,762,242 29.708 26.01 25.92 26.01 25.79 26.62 3,488,365 26.019 1.54%
2024-05-02 0 29.25 29.20 29.25 27.10 29.30 3,646,417 103,836,802 28.476 25.62 25.57 25.62 23.73 25.66 4,163,519 24.940 5.03%
2024-04-30 0 27.85 27.85 27.90 27.55 28.55 4,266,986 118,912,743 27.868 24.39 24.39 24.43 24.13 25.00 4,872,092 24.407 -1.76%
2024-04-29 0 28.35 28.30 28.35 27.75 29.30 5,157,546 147,157,656 28.533 24.83 24.79 24.83 24.30 25.66 5,888,943 24.989 0.53%
2024-04-26 0 28.20 28.15 28.20 27.00 28.70 7,079,725 196,963,632 27.821 24.70 24.65 24.70 23.65 25.14 8,083,708 24.366 3.49%
2024-04-25 0 27.25 27.25 27.30 26.70 28.15 5,751,204 158,463,698 27.553 23.87 23.87 23.91 23.38 24.65 6,566,788 24.131 0.93%
2024-04-24 0 27.00 26.95 27.00 26.05 27.35 5,559,066 149,075,686 26.817 23.65 23.60 23.65 22.81 23.95 6,347,403 23.486 2.86%
2024-04-23 0 26.25 26.25 26.30 24.70 26.40 5,938,533 152,978,348 25.760 22.99 22.99 23.03 21.63 23.12 6,780,683 22.561 2.14%
2024-04-22 0 25.70 25.70 25.75 25.05 25.90 3,551,282 91,074,011 25.645 22.51 22.51 22.55 21.94 22.68 4,054,893 22.460 2.19%
2024-04-19 0 25.15 25.15 25.20 24.40 25.95 2,973,903 74,142,072 24.931 22.03 22.03 22.07 21.37 22.73 3,395,635 21.835 -1.76%
2024-04-18 0 25.60 25.55 25.60 25.25 26.05 5,685,272 146,380,851 25.747 22.42 22.38 22.42 22.11 22.81 6,491,506 22.550 -1.16%
2024-04-17 0 25.90 25.90 25.95 25.20 26.20 3,076,495 79,063,790 25.699 22.68 22.68 22.73 22.07 22.95 3,512,776 22.507 1.17%
2024-04-16 0 25.60 25.55 25.60 25.05 26.40 5,282,816 135,662,434 25.680 22.42 22.38 22.42 21.94 23.12 6,031,978 22.491 -3.03%
2024-04-15 0 26.40 26.35 26.40 25.65 26.55 4,252,583 111,671,311 26.260 23.12 23.08 23.12 22.46 23.25 4,855,646 22.998 0.38%
2024-04-12 0 26.30 26.25 26.30 25.90 27.30 4,676,441 123,007,695 26.304 23.03 22.99 23.03 22.68 23.91 5,339,612 23.037 -2.77%
2024-04-11 0 27.05 27.05 27.10 26.00 27.35 3,906,760 104,598,535 26.774 23.69 23.69 23.73 22.77 23.95 4,460,782 23.448 0.93%
2024-04-10 0 26.80 26.75 26.80 26.35 27.45 3,068,564 82,840,479 26.997 23.47 23.43 23.47 23.08 24.04 3,503,720 23.644 -0.37%
2024-04-09 0 26.90 26.85 26.90 26.45 27.50 3,440,036 93,119,072 27.069 23.56 23.52 23.56 23.16 24.08 3,927,871 23.707 0.94%
2024-04-08 0 26.65 26.65 26.70 25.40 27.20 3,997,575 106,384,034 26.612 23.34 23.34 23.38 22.25 23.82 4,564,475 23.307 2.11%
2024-04-05 0 26.10 26.05 26.10 25.75 27.80 3,188,111 83,718,918 26.260 22.86 22.81 22.86 22.55 24.35 3,640,220 22.998 -2.97%
2024-04-03 0 26.90 26.90 26.95 26.75 27.70 7,029,575 191,754,592 27.278 23.56 23.56 23.60 23.43 24.26 8,026,446 23.890 0.19%
2024-04-02 0 26.85 26.80 26.85 25.25 27.15 8,629,077 230,234,990 26.681 23.52 23.47 23.52 22.11 23.78 9,852,775 23.368 8.48%
2024-03-28 0 24.75 24.75 24.80 24.40 25.25 4,196,680 103,983,747 24.778 21.68 21.68 21.72 21.37 22.11 4,791,816 21.700 -1.00%
2024-03-27 0 25.00 25.00 25.05 23.55 25.75 7,443,685 186,543,842 25.061 21.90 21.90 21.94 20.63 22.55 8,499,282 21.948 5.93%
2024-03-26 0 23.60 23.60 23.65 23.30 25.30 5,780,883 139,280,847 24.093 20.67 20.67 20.71 20.41 22.16 6,600,676 21.101 -3.08%
2024-03-25 0 24.35 24.35 24.40 23.05 24.75 3,563,800 86,334,700 24.226 21.33 21.33 21.37 20.19 21.68 4,069,186 21.217 3.62%
2024-03-22 0 23.50 23.50 23.60 22.90 24.30 3,127,969 73,206,137 23.404 20.58 20.58 20.67 20.06 21.28 3,571,550 20.497 -3.09%
2024-03-21 0 24.25 24.20 24.25 23.70 24.70 5,000,336 121,272,413 24.253 21.24 21.19 21.24 20.76 21.63 5,709,439 21.241 2.75%
2024-03-20 0 23.60 23.60 23.65 23.15 24.00 2,616,646 61,963,252 23.680 20.67 20.67 20.71 20.27 21.02 2,987,715 20.739 0.85%
2024-03-19 0 23.40 23.40 23.55 22.95 23.95 3,839,474 90,421,749 23.551 20.49 20.49 20.63 20.10 20.98 4,383,954 20.626 -1.89%
2024-03-18 0 23.85 23.85 23.95 23.70 25.00 3,561,250 85,898,455 24.120 20.89 20.89 20.98 20.76 21.90 4,066,275 21.125 -3.05%
2024-03-15 0 24.60 24.55 24.60 23.95 25.10 4,365,345 106,920,720 24.493 21.54 21.50 21.54 20.98 21.98 4,984,399 21.451 -1.80%
2024-03-14 0 25.05 24.95 25.05 24.20 25.20 4,465,171 111,251,939 24.916 21.94 21.85 21.94 21.19 22.07 5,098,382 21.821 2.66%
2024-03-13 0 24.40 24.40 24.45 24.30 24.85 3,446,708 84,593,664 24.543 21.37 21.37 21.41 21.28 21.76 3,935,489 21.495 -2.01%
2024-03-12 0 24.90 24.90 24.95 22.85 25.30 9,973,036 243,804,015 24.446 21.81 21.81 21.85 20.01 22.16 11,387,323 21.410 8.50%
2024-03-11 0 22.95 22.95 23.00 21.75 23.10 6,022,484 136,223,925 22.619 20.10 20.10 20.14 19.05 20.23 6,876,539 19.810 5.52%
2024-03-08 0 21.75 21.75 21.90 21.70 22.60 4,140,800 91,035,803 21.985 19.05 19.05 19.18 19.00 19.79 4,728,011 19.255 -1.14%
2024-03-07 0 22.00 22.00 22.10 21.60 22.95 4,217,427 93,451,412 22.158 19.27 19.27 19.36 18.92 20.10 4,815,505 19.406 -3.08%
2024-03-06 0 22.70 22.70 22.75 21.75 23.00 3,958,000 89,164,901 22.528 19.88 19.88 19.92 19.05 20.14 4,519,288 19.730 2.71%
2024-03-05 0 22.10 22.10 22.15 21.70 22.65 3,495,532 77,413,840 22.147 19.36 19.36 19.40 19.00 19.84 3,991,237 19.396 -3.07%
2024-03-04 0 22.80 22.75 22.80 22.65 23.65 3,932,190 89,947,723 22.875 19.97 19.92 19.97 19.84 20.71 4,489,818 20.034 -1.51%
2024-03-01 0 23.15 23.15 23.30 22.70 23.90 4,026,336 93,568,384 23.239 20.27 20.27 20.41 19.88 20.93 4,597,315 20.353 -2.32%
2024-02-29 0 23.70 23.70 23.80 23.45 24.45 2,907,390 69,297,603 23.835 20.76 20.76 20.84 20.54 21.41 3,319,690 20.875 0.00%
2024-02-28 0 23.70 23.70 23.75 23.70 24.45 3,159,646 75,768,705 23.980 20.76 20.76 20.80 20.76 21.41 3,607,719 21.002 -3.27%
2024-02-27 0 24.50 24.50 24.55 23.85 25.10 5,973,825 145,086,809 24.287 21.46 21.46 21.50 20.89 21.98 6,820,979 21.271 -2.39%
2024-02-26 0 25.10 25.05 25.10 23.85 25.45 6,834,051 170,635,509 24.968 21.98 21.94 21.98 20.89 22.29 7,803,195 21.867 4.80%
2024-02-23 0 23.95 23.90 23.95 23.45 24.35 3,328,656 79,562,386 23.902 20.98 20.93 20.98 20.54 21.33 3,800,696 20.934 0.42%
2024-02-22 0 23.85 23.85 23.90 22.80 23.90 3,451,466 81,666,173 23.661 20.89 20.89 20.93 19.97 20.93 3,940,922 20.723 2.36%
2024-02-21 0 23.30 23.25 23.30 22.05 23.65 4,083,482 94,923,093 23.246 20.41 20.36 20.41 19.31 20.71 4,662,565 20.359 4.25%
2024-02-20 0 22.35 22.35 22.40 21.85 22.80 1,913,099 42,545,602 22.239 19.57 19.57 19.62 19.14 19.97 2,184,398 19.477 1.13%
2024-02-19 0 22.10 22.10 22.15 21.80 23.10 3,234,042 71,742,582 22.184 19.36 19.36 19.40 19.09 20.23 3,692,665 19.428 -4.12%
2024-02-16 0 23.05 23.00 23.05 21.20 23.15 3,025,473 68,377,008 22.600 20.19 20.14 20.19 18.57 20.27 3,454,518 19.793 8.73%
2024-02-15 0 21.20 21.20 21.25 20.85 21.55 1,665,265 35,368,897 21.239 18.57 18.57 18.61 18.26 18.87 1,901,418 18.601 -2.53%
2024-02-14 0 21.75 21.70 21.75 20.90 21.90 1,765,551 37,976,582 21.510 19.05 19.00 19.05 18.30 19.18 2,015,926 18.838 0.69%
2024-02-09 0 21.60 21.45 21.60 21.15 22.15 841,274 18,121,246 21.540 18.92 18.79 18.92 18.52 19.40 960,576 18.865 -3.36%
2024-02-08 0 22.35 22.35 22.40 21.65 22.75 2,892,520 64,602,619 22.334 19.57 19.57 19.62 18.96 19.92 3,302,711 19.560 2.29%
2024-02-07 0 21.85 21.80 21.85 21.55 22.75 6,671,796 147,629,325 22.127 19.14 19.09 19.14 18.87 19.92 7,617,930 19.379 -2.67%
2024-02-06 0 22.45 22.45 22.50 21.45 22.80 8,965,800 200,030,431 22.310 19.66 19.66 19.71 18.79 19.97 10,237,249 19.539 1.81%
2024-02-05 0 22.05 22.05 22.10 21.50 22.50 4,671,120 104,412,233 22.353 19.31 19.31 19.36 18.83 19.71 5,333,536 19.577 -2.65%
2024-02-02 0 22.65 22.65 22.70 22.50 24.00 2,484,051 57,585,998 23.182 19.84 19.84 19.88 19.71 21.02 2,836,317 20.303 -0.44%
2024-02-01 0 22.75 22.75 22.80 22.30 23.35 1,622,948 37,149,004 22.890 19.92 19.92 19.97 19.53 20.45 1,853,100 20.047 0.89%
2024-01-31 0 22.55 22.50 22.55 22.15 23.15 2,653,949 59,571,078 22.446 19.75 19.71 19.75 19.40 20.27 3,030,308 19.658 -2.59%
2024-01-30 0 23.15 23.10 23.15 22.35 23.60 7,179,676 167,955,770 23.393 20.27 20.23 20.27 19.57 20.67 8,197,833 20.488 -3.14%
2024-01-29 0 23.90 23.90 23.95 23.55 24.60 9,596,246 229,207,315 23.885 20.93 20.93 20.98 20.63 21.54 10,957,100 20.919 2.36%
2024-01-26 0 23.35 23.35 23.40 23.20 24.15 4,690,550 111,139,630 23.694 20.45 20.45 20.49 20.32 21.15 5,355,722 20.752 -0.43%
2024-01-25 0 23.45 23.40 23.45 22.50 23.60 5,488,673 127,609,964 23.250 20.54 20.49 20.54 19.71 20.67 6,267,027 20.362 1.74%
2024-01-24 0 23.05 23.05 23.10 22.10 23.30 6,180,804 140,367,682 22.710 20.19 20.19 20.23 19.36 20.41 7,057,310 19.890 4.77%
2024-01-23 0 22.00 22.00 22.05 21.00 22.75 8,541,695 186,613,488 21.847 19.27 19.27 19.31 18.39 19.92 9,753,002 19.134 5.77%
2024-01-22 0 20.80 20.75 20.80 20.45 22.35 9,026,600 188,873,020 20.924 18.22 18.17 18.22 17.91 19.57 10,306,672 18.325 -6.31%
2024-01-19 0 22.20 22.20 22.25 21.85 22.55 4,929,613 109,145,770 22.141 19.44 19.44 19.49 19.14 19.75 5,628,687 19.391 0.00%
2024-01-18 0 22.20 22.20 22.25 21.55 22.85 5,486,718 121,112,237 22.074 19.44 19.44 19.49 18.87 20.01 6,264,795 19.332 -0.67%
2024-01-17 0 22.35 22.35 22.40 22.20 23.90 8,073,055 181,657,458 22.502 19.57 19.57 19.62 19.44 20.93 9,217,903 19.707 -4.89%
2024-01-16 0 23.50 23.45 23.50 23.30 24.95 6,292,444 149,189,917 23.709 20.58 20.54 20.58 20.41 21.85 7,184,782 20.765 -5.62%
2024-01-15 0 24.90 24.85 24.90 24.20 25.20 1,889,653 46,639,205 24.681 21.81 21.76 21.81 21.19 22.07 2,157,627 21.616 -0.40%
2024-01-12 0 25.00 24.95 25.00 24.75 25.65 1,383,475 34,774,817 25.136 21.90 21.85 21.90 21.68 22.46 1,579,667 22.014 -1.19%
2024-01-11 0 25.30 25.30 25.45 25.05 25.95 2,515,800 64,258,620 25.542 22.16 22.16 22.29 21.94 22.73 2,872,568 22.370 0.40%
2024-01-10 0 25.20 25.20 25.25 25.05 25.70 1,033,496 26,193,029 25.344 22.07 22.07 22.11 21.94 22.51 1,180,057 22.196 -0.79%
2024-01-09 0 25.40 25.40 25.50 25.30 26.05 1,933,200 49,499,297 25.605 22.25 22.25 22.33 22.16 22.81 2,207,349 22.425 0.20%
2024-01-08 0 25.35 25.35 25.40 25.05 26.65 3,134,371 79,497,992 25.363 22.20 22.20 22.25 21.94 23.34 3,578,859 22.213 -3.61%
2024-01-05 0 26.30 26.30 26.35 26.20 27.00 1,772,708 47,026,473 26.528 23.03 23.03 23.08 22.95 23.65 2,024,098 23.233 -2.41%
2024-01-04 0 26.95 26.85 26.95 26.30 27.10 1,529,320 40,890,855 26.738 23.60 23.52 23.60 23.03 23.73 1,746,194 23.417 0.56%
2024-01-03 0 26.80 26.75 26.80 26.20 27.10 1,902,106 50,903,365 26.762 23.47 23.43 23.47 22.95 23.73 2,171,846 23.438 -0.56%
2024-01-02 0 26.95 26.90 26.95 26.60 28.10 2,841,523 77,050,877 27.116 23.60 23.56 23.60 23.30 24.61 3,244,482 23.748 -3.23%
2023-12-29 0 27.85 27.80 27.85 26.85 27.95 2,270,431 62,714,637 27.622 24.39 24.35 24.39 23.52 24.48 2,592,403 24.192 3.53%
2023-12-28 0 26.90 26.90 26.95 26.00 27.05 2,613,962 69,883,650 26.735 23.56 23.56 23.60 22.77 23.69 2,984,651 23.414 3.46%
2023-12-27 0 26.00 26.00 26.05 25.85 26.45 1,540,966 40,288,406 26.145 22.77 22.77 22.81 22.64 23.16 1,759,492 22.898 0.58%
2023-12-22 0 25.85 25.80 25.85 25.60 26.70 3,243,748 84,822,177 26.149 22.64 22.60 22.64 22.42 23.38 3,703,747 22.902 -0.96%
2023-12-21 0 26.10 26.10 26.15 25.10 26.35 2,338,562 60,870,075 26.029 22.86 22.86 22.90 21.98 23.08 2,670,196 22.796 2.76%
2023-12-20 0 25.40 25.35 25.40 25.05 26.30 3,884,997 99,081,793 25.504 22.25 22.20 22.25 21.94 23.03 4,435,932 22.336 -0.20%
2023-12-19 0 25.45 25.45 25.50 25.40 26.00 1,924,474 49,369,992 25.654 22.29 22.29 22.33 22.25 22.77 2,197,386 22.468 -1.93%
2023-12-18 0 25.95 25.90 25.95 25.85 26.55 2,392,869 62,283,448 26.029 22.73 22.68 22.73 22.64 23.25 2,732,204 22.796 -3.89%
2023-12-15 0 27.00 26.95 27.00 26.85 28.25 4,190,993 114,577,602 27.339 23.65 23.60 23.65 23.52 24.74 4,785,322 23.944 2.66%
2023-12-14 0 26.30 26.30 26.35 26.10 26.95 1,240,035 32,809,181 26.458 23.03 23.03 23.08 22.86 23.60 1,415,886 23.172 1.54%
2023-12-13 0 25.90 25.85 25.90 25.70 26.90 2,035,529 53,071,435 26.073 22.68 22.64 22.68 22.51 23.56 2,324,189 22.834 -3.54%
2023-12-12 0 26.85 26.80 26.90 25.70 27.05 2,376,912 63,145,607 26.566 23.52 23.47 23.56 22.51 23.69 2,713,984 23.267 3.07%
2023-12-11 0 26.05 26.05 26.10 25.70 26.35 5,847,361 151,483,430 25.906 22.81 22.81 22.86 22.51 23.08 6,676,581 22.689 -1.88%
2023-12-08 0 26.55 26.55 26.60 26.40 27.65 2,467,000 66,112,441 26.799 23.25 23.25 23.30 23.12 24.22 2,816,848 23.470 -2.21%
2023-12-07 0 27.15 27.15 27.20 26.60 27.30 1,834,195 49,529,033 27.003 23.78 23.78 23.82 23.30 23.91 2,094,304 23.649 0.37%
2023-12-06 0 27.05 27.00 27.05 26.75 27.65 2,117,299 57,297,369 27.062 23.69 23.65 23.69 23.43 24.22 2,417,555 23.701 0.37%
2023-12-05 0 26.95 26.95 27.00 26.85 29.00 2,447,444 66,812,522 27.299 23.60 23.60 23.65 23.52 25.40 2,794,519 23.908 -4.26%
2023-12-04 0 28.15 28.10 28.15 27.00 29.30 5,519,879 153,290,779 27.771 24.65 24.61 24.65 23.65 25.66 6,302,659 24.322 -1.23%
2023-12-01 0 28.50 28.45 28.50 28.30 29.60 2,412,154 69,527,481 28.824 24.96 24.92 24.96 24.79 25.92 2,754,224 25.244 -3.55%
2023-11-30 0 29.55 29.50 29.55 29.00 29.80 2,477,806 73,185,014 29.536 25.88 25.84 25.88 25.40 26.10 2,829,186 25.868 1.37%
2023-11-29 0 29.15 29.10 29.15 28.70 30.75 3,058,766 88,881,101 29.058 25.53 25.49 25.53 25.14 26.93 3,492,533 25.449 -3.00%
2023-11-28 0 30.05 30.05 30.10 30.00 30.85 1,235,166 37,436,359 30.309 26.32 26.32 26.36 26.27 27.02 1,410,326 26.544 -1.64%
2023-11-27 0 30.55 30.55 30.60 30.10 31.25 2,482,215 75,485,257 30.410 26.76 26.76 26.80 26.36 27.37 2,834,220 26.634 -2.24%
2023-11-24 0 31.25 31.25 31.30 31.05 31.80 1,789,600 56,247,571 31.430 27.37 27.37 27.41 27.19 27.85 2,043,385 27.527 -0.16%
2023-11-23 0 31.30 31.25 31.30 29.85 31.50 2,330,900 72,631,041 31.160 27.41 27.37 27.41 26.14 27.59 2,661,447 27.290 3.30%
2023-11-22 0 30.30 30.25 30.30 30.00 31.05 1,107,452 33,827,369 30.545 26.54 26.49 26.54 26.27 27.19 1,264,501 26.752 -0.66%
2023-11-21 0 30.50 30.45 30.50 30.05 31.85 3,662,000 114,158,762 31.174 26.71 26.67 26.71 26.32 27.89 4,181,312 27.302 1.67%
2023-11-20 0 30.00 29.95 30.00 29.25 30.25 2,798,080 83,681,062 29.907 26.27 26.23 26.27 25.62 26.49 3,194,879 26.192 2.74%
2023-11-17 0 29.20 29.20 29.30 29.10 30.00 1,802,800 52,817,005 29.297 25.57 25.57 25.66 25.49 26.27 2,058,457 25.659 -2.67%
2023-11-16 0 30.00 29.95 30.00 29.75 31.20 2,401,374 72,633,014 30.246 26.27 26.23 26.27 26.06 27.33 2,741,915 26.490 -3.85%
2023-11-15 0 31.20 31.10 31.20 29.80 31.20 4,338,796 133,489,172 30.766 27.33 27.24 27.33 26.10 27.33 4,954,085 26.945 7.03%
2023-11-14 0 29.15 29.15 29.20 28.80 29.90 2,514,525 73,449,164 29.210 25.53 25.53 25.57 25.22 26.19 2,871,112 25.582 -1.02%
2023-11-13 0 29.45 29.45 29.50 29.00 29.70 910,326 26,726,387 29.359 25.79 25.79 25.84 25.40 26.01 1,039,420 25.713 0.68%
2023-11-10 0 29.25 29.15 29.25 28.25 29.40 1,894,600 54,784,688 28.916 25.62 25.53 25.62 24.74 25.75 2,163,275 25.325 0.86%
2023-11-09 0 29.00 28.95 29.00 28.80 30.75 4,118,987 120,149,811 29.170 25.40 25.35 25.40 25.22 26.93 4,703,105 25.547 -5.69%
2023-11-08 0 30.75 30.75 30.80 30.00 30.85 2,365,183 71,997,041 30.440 26.93 26.93 26.97 26.27 27.02 2,700,592 26.660 0.16%
2023-11-07 0 30.70 30.65 30.70 30.55 31.95 1,257,771 39,038,060 31.038 26.89 26.84 26.89 26.76 27.98 1,436,137 27.183 -3.15%
2023-11-06 0 31.70 31.65 31.70 31.00 32.00 1,445,000 45,734,142 31.650 27.76 27.72 27.76 27.15 28.03 1,649,917 27.719 3.26%
2023-11-03 0 30.70 30.65 30.70 30.55 30.95 599,661 18,413,052 30.706 26.89 26.84 26.89 26.76 27.11 684,700 26.892 1.49%
2023-11-02 0 30.25 30.25 30.35 29.85 30.90 1,640,000 49,635,940 30.266 26.49 26.49 26.58 26.14 27.06 1,872,570 26.507 1.68%
2023-11-01 0 29.75 29.70 29.75 29.65 30.60 2,568,980 76,742,701 29.873 26.06 26.01 26.06 25.97 26.80 2,933,290 26.163 -2.46%
2023-10-31 0 30.50 30.50 30.55 30.25 31.20 1,427,339 43,668,062 30.594 26.71 26.71 26.76 26.49 27.33 1,629,751 26.794 -2.56%
2023-10-30 0 31.30 31.30 31.35 30.50 31.35 721,767 22,448,180 31.102 27.41 27.41 27.46 26.71 27.46 824,122 27.239 0.16%
2023-10-27 0 31.25 31.25 31.30 29.15 31.60 3,019,297 93,427,625 30.944 27.37 27.37 27.41 25.53 27.68 3,447,467 27.100 7.02%
2023-10-26 0 29.20 29.20 29.30 29.00 30.30 1,493,400 43,805,875 29.333 25.57 25.57 25.66 25.40 26.54 1,705,181 25.690 -3.95%
2023-10-25 0 30.40 30.40 30.45 30.00 30.75 2,290,450 69,642,235 30.406 26.62 26.62 26.67 26.27 26.93 2,615,261 26.629 3.05%
2023-10-24 0 29.50 29.45 29.50 28.05 30.30 2,442,881 72,219,072 29.563 25.84 25.79 25.84 24.57 26.54 2,789,308 25.891 2.61%
2023-10-20 0 28.75 28.70 28.75 28.05 29.50 2,203,538 63,510,756 28.822 25.18 25.14 25.18 24.57 25.84 2,516,024 25.243 -1.54%
2023-10-19 0 29.20 29.20 29.35 28.20 30.20 4,098,638 119,487,374 29.153 25.57 25.57 25.70 24.70 26.45 4,679,870 25.532 -3.63%
2023-10-18 0 30.30 30.25 30.30 29.80 30.40 1,350,731 40,766,484 30.181 26.54 26.49 26.54 26.10 26.62 1,542,280 26.433 0.66%
2023-10-17 0 30.10 30.05 30.10 29.95 30.75 1,273,057 38,407,658 30.170 26.36 26.32 26.36 26.23 26.93 1,453,591 26.423 -1.79%
2023-10-16 0 30.65 30.60 30.65 30.40 31.15 822,600 25,211,951 30.649 26.84 26.80 26.84 26.62 27.28 939,254 26.843 -0.81%
2023-10-13 0 30.90 30.90 30.95 30.80 31.95 1,232,866 38,545,668 31.265 27.06 27.06 27.11 26.97 27.98 1,407,700 27.382 -3.13%
2023-10-12 0 31.90 31.90 32.00 31.20 32.30 1,469,200 46,871,856 31.903 27.94 27.94 28.03 27.33 28.29 1,677,549 27.941 1.92%
2023-10-11 0 31.30 31.30 31.40 30.30 31.70 2,281,304 71,300,843 31.254 27.41 27.41 27.50 26.54 27.76 2,604,818 27.373 3.30%
2023-10-10 0 30.30 30.30 30.40 30.20 31.25 1,434,800 44,224,841 30.823 26.54 26.54 26.62 26.45 27.37 1,638,270 26.995 0.50%
2023-10-09 0 30.15 30.15 30.20 29.65 30.90 1,244,200 37,584,143 30.208 26.41 26.41 26.45 25.97 27.06 1,420,641 26.456 -1.15%
2023-10-06 0 30.50 30.45 30.50 30.05 30.80 453,800 13,785,515 30.378 26.71 26.67 26.71 26.32 26.97 518,154 26.605 1.67%
2023-10-05 0 30.00 30.00 30.05 29.85 30.55 488,400 14,712,389 30.124 26.27 26.27 26.32 26.14 26.76 557,661 26.382 -0.17%
2023-10-04 0 30.05 30.05 30.10 29.50 30.30 1,107,168 33,084,881 29.882 26.32 26.32 26.36 25.84 26.54 1,264,177 26.171 -0.99%
2023-10-03 0 30.35 30.35 30.40 29.80 31.60 1,249,670 37,668,420 30.143 26.58 26.58 26.62 26.10 27.68 1,426,887 26.399 -3.96%
2023-09-29 0 31.60 31.60 31.65 29.85 31.90 3,074,400 96,423,505 31.363 27.68 27.68 27.72 26.14 27.94 3,510,384 27.468 5.33%
2023-09-28 0 30.00 29.95 30.00 29.50 30.65 3,627,288 109,074,799 30.071 26.27 26.23 26.27 25.84 26.84 4,141,677 26.336 -2.28%
2023-09-27 0 30.70 30.70 30.80 30.30 31.35 1,833,342 56,393,476 30.760 26.89 26.89 26.97 26.54 27.46 2,093,330 26.940 -0.97%
2023-09-26 0 31.00 30.95 31.00 30.80 31.75 1,228,280 38,257,929 31.148 27.15 27.11 27.15 26.97 27.81 1,402,464 27.279 -1.74%
2023-09-25 0 31.55 31.55 31.60 31.45 32.95 2,457,253 78,069,385 31.771 27.63 27.63 27.68 27.54 28.86 2,805,719 27.825 -4.25%
2023-09-22 0 32.95 32.95 33.05 31.75 33.10 2,647,871 86,030,853 32.491 28.86 28.86 28.95 27.81 28.99 3,023,368 28.455 1.54%
2023-09-21 0 32.45 32.45 32.50 32.35 33.70 1,828,600 60,032,996 32.830 28.42 28.42 28.46 28.33 29.51 2,087,916 28.753 -3.85%
2023-09-20 0 33.75 33.70 33.75 33.55 34.30 1,394,158 47,279,283 33.912 29.56 29.51 29.56 29.38 30.04 1,591,865 29.701 -1.75%
2023-09-19 0 34.35 34.30 34.35 33.25 34.50 3,095,637 105,845,768 34.192 30.08 30.04 30.08 29.12 30.22 3,534,632 29.945 2.38%
2023-09-18 0 33.55 33.55 33.60 33.15 34.20 1,429,600 48,386,043 33.846 29.38 29.38 29.43 29.03 29.95 1,632,333 29.642 -1.90%
2023-09-15 0 34.20 34.20 34.25 33.95 34.75 2,213,075 75,870,929 34.283 29.95 29.95 30.00 29.73 30.43 2,526,913 30.025 0.00%
2023-09-14 0 34.20 34.20 34.25 34.15 35.15 2,247,282 77,473,592 34.474 29.95 29.95 30.00 29.91 30.78 2,565,971 30.193 -2.56%
2023-09-13 0 35.10 35.00 35.10 34.85 35.75 1,459,455 51,410,514 35.226 30.74 30.65 30.74 30.52 31.31 1,666,422 30.851 0.43%
2023-09-12 0 34.95 34.95 35.00 34.10 35.75 1,422,877 49,858,836 35.041 30.61 30.61 30.65 29.86 31.31 1,624,657 30.689 -0.02%
2023-09-11 0 35.20 35.15 35.20 33.85 35.35 2,699,668 93,749,998 34.727 30.62 30.57 30.62 29.44 30.75 3,103,938 30.204 0.43%
2023-09-07 0 35.05 35.05 35.15 35.00 35.90 2,337,000 82,584,594 35.338 30.48 30.48 30.57 30.44 31.22 2,686,962 30.735 -2.09%
2023-09-06 0 35.80 35.75 35.80 35.10 36.45 1,875,800 67,343,392 35.901 31.14 31.09 31.14 30.53 31.70 2,156,698 31.225 0.56%
2023-09-05 0 35.60 35.60 35.65 35.35 36.55 2,608,200 93,848,645 35.982 30.96 30.96 31.01 30.75 31.79 2,998,773 31.296 -3.39%
2023-09-04 0 36.85 36.80 36.85 34.00 37.35 7,539,571 273,942,396 36.334 32.05 32.01 32.05 29.57 32.49 8,668,608 31.602 8.86%
2023-08-31 0 33.85 33.80 33.85 33.60 35.00 5,587,299 189,956,774 33.998 29.44 29.40 29.44 29.22 30.44 6,423,987 29.570 -1.46%
2023-08-30 0 34.35 34.35 34.45 34.25 35.50 4,317,600 149,787,582 34.692 29.88 29.88 29.96 29.79 30.88 4,964,153 30.174 -1.15%
2023-08-29 0 34.75 34.75 34.80 32.90 35.20 6,305,000 214,636,173 34.042 30.22 30.22 30.27 28.61 30.62 7,249,163 29.608 2.36%
2023-08-28 0 33.95 33.90 33.95 33.85 35.35 2,118,800 72,963,167 34.436 29.53 29.48 29.53 29.44 30.75 2,436,087 29.951 -0.15%
2023-08-25 0 34.00 33.95 34.00 33.50 34.15 3,196,840 108,561,206 33.959 29.57 29.53 29.57 29.14 29.70 3,675,561 29.536 0.44%
2023-08-24 0 33.85 33.80 33.85 32.90 34.05 3,799,440 128,095,627 33.714 29.44 29.40 29.44 28.61 29.62 4,368,399 29.323 2.11%
2023-08-23 0 33.15 33.10 33.15 32.75 33.95 3,035,061 101,227,922 33.353 28.83 28.79 28.83 28.48 29.53 3,489,556 29.009 -0.45%
2023-08-22 0 33.30 33.30 33.40 33.20 33.80 2,502,445 83,701,928 33.448 28.96 28.96 29.05 28.88 29.40 2,877,182 29.092 0.00%
2023-08-21 0 33.30 33.30 33.40 33.20 34.05 2,298,929 77,217,311 33.588 28.96 28.96 29.05 28.88 29.62 2,643,190 29.214 -1.04%
2023-08-18 0 33.65 33.60 33.65 33.60 34.50 2,559,638 86,831,966 33.924 29.27 29.22 29.27 29.22 30.01 2,942,939 29.505 -2.75%
2023-08-17 0 34.60 34.60 34.65 33.70 35.00 2,132,000 73,599,235 34.521 30.09 30.09 30.14 29.31 30.44 2,451,263 30.025 -0.57%
2023-08-16 0 34.80 34.75 34.80 34.15 35.30 1,225,600 42,846,766 34.960 30.27 30.22 30.27 29.70 30.70 1,409,131 30.407 -0.71%
2023-08-15 0 35.05 35.00 35.05 35.00 35.75 1,050,426 37,026,106 35.249 30.48 30.44 30.48 30.44 31.09 1,207,725 30.658 -1.54%
2023-08-14 0 35.60 35.60 35.70 35.00 36.40 2,549,800 90,228,195 35.386 30.96 30.96 31.05 30.44 31.66 2,931,628 30.778 -2.33%
2023-08-11 0 36.45 36.45 36.55 35.95 36.85 1,760,446 64,106,697 36.415 31.70 31.70 31.79 31.27 32.05 2,024,070 31.672 -0.27%
2023-08-10 0 36.55 36.55 36.65 35.80 36.85 1,390,095 50,515,204 36.339 31.79 31.79 31.88 31.14 32.05 1,598,259 31.606 0.27%
2023-08-09 0 36.45 36.40 36.45 35.85 36.65 804,677 29,209,604 36.300 31.70 31.66 31.70 31.18 31.88 925,176 31.572 1.11%
2023-08-08 0 36.05 36.05 36.15 35.85 37.05 2,894,000 104,985,734 36.277 31.35 31.35 31.44 31.18 32.22 3,327,371 31.552 -3.09%
2023-08-07 0 37.20 37.20 37.30 37.00 38.05 832,903 31,047,582 37.276 32.35 32.35 32.44 32.18 33.09 957,629 32.421 -1.46%
2023-08-04 0 37.75 37.75 37.80 37.40 38.75 1,244,242 47,138,874 37.886 32.83 32.83 32.88 32.53 33.70 1,430,565 32.951 0.80%
2023-08-03 0 37.45 37.45 37.50 37.00 38.10 1,532,760 57,409,926 37.455 32.57 32.57 32.62 32.18 33.14 1,762,288 32.577 -0.66%
2023-08-02 0 37.70 37.70 37.75 37.55 39.10 1,881,600 71,582,885 38.044 32.79 32.79 32.83 32.66 34.01 2,163,366 33.089 -0.92%
2023-08-01 0 38.05 38.00 38.05 37.45 39.20 2,730,000 104,819,089 38.395 33.09 33.05 33.09 32.57 34.09 3,138,813 33.395 1.47%
2023-07-31 0 37.50 37.50 37.55 37.10 39.70 4,682,867 177,591,479 37.924 32.62 32.62 32.66 32.27 34.53 5,384,118 32.984 -3.47%
2023-07-28 0 38.85 38.80 38.85 38.15 39.45 3,421,583 132,800,466 38.813 33.79 33.75 33.79 33.18 34.31 3,933,959 33.757 -0.89%
2023-07-27 0 39.20 39.15 39.20 37.60 39.40 3,740,888 145,449,395 38.881 34.09 34.05 34.09 32.70 34.27 4,301,079 33.817 3.43%
2023-07-26 0 37.90 37.90 37.95 37.30 38.25 1,332,300 50,433,747 37.855 32.96 32.96 33.01 32.44 33.27 1,531,810 32.924 -0.26%
2023-07-25 0 38.00 37.95 38.00 36.30 38.35 4,196,600 158,697,618 37.816 33.05 33.01 33.05 31.57 33.36 4,825,033 32.890 7.80%
2023-07-24 0 35.25 35.25 35.35 35.00 36.25 1,694,220 59,970,798 35.397 30.66 30.66 30.75 30.44 31.53 1,947,926 30.787 -3.56%
2023-07-21 0 36.55 36.55 36.70 35.80 37.30 1,159,116 42,470,238 36.640 31.79 31.79 31.92 31.14 32.44 1,332,692 31.868 0.55%
2023-07-20 0 36.35 36.35 36.40 36.20 37.00 728,400 26,592,251 36.508 31.62 31.62 31.66 31.49 32.18 837,477 31.753 -0.14%
2023-07-19 0 36.40 36.35 36.40 34.70 36.80 2,256,445 81,130,635 35.955 31.66 31.62 31.66 30.18 32.01 2,594,344 31.272 1.25%
2023-07-18 0 35.95 35.90 35.95 35.00 37.35 4,579,989 165,750,191 36.190 31.27 31.22 31.27 30.44 32.49 5,265,834 31.477 -4.89%
2023-07-14 0 37.80 37.75 37.80 37.65 38.70 2,949,158 112,723,479 38.222 32.88 32.83 32.88 32.75 33.66 3,390,789 33.244 -1.95%
2023-07-13 0 38.55 38.50 38.55 38.15 39.00 1,717,224 66,257,496 38.584 33.53 33.49 33.53 33.18 33.92 1,974,375 33.559 1.98%
2023-07-12 0 37.80 37.80 37.85 37.55 38.45 1,596,800 60,597,405 37.949 32.88 32.88 32.92 32.66 33.44 1,835,918 33.007 0.67%
2023-07-11 0 37.55 37.55 37.60 37.00 38.00 1,959,000 73,681,560 37.612 32.66 32.66 32.70 32.18 33.05 2,252,357 32.713 0.94%
2023-07-10 0 37.20 37.20 37.30 36.85 38.50 1,656,800 61,646,735 37.208 32.35 32.35 32.44 32.05 33.49 1,904,903 32.362 -0.80%
2023-07-07 0 37.50 37.50 37.60 37.25 38.00 1,273,328 47,752,405 37.502 32.62 32.62 32.70 32.40 33.05 1,464,007 32.618 -1.32%
2023-07-06 0 38.00 37.95 38.00 37.95 39.60 1,427,643 54,705,905 38.319 33.05 33.01 33.05 33.01 34.44 1,641,430 33.328 -2.81%
2023-07-05 0 39.10 39.10 39.15 39.00 40.45 1,572,649 62,193,439 39.547 34.01 34.01 34.05 33.92 35.18 1,808,150 34.396 -2.37%
2023-07-04 0 40.05 40.00 40.05 38.40 40.10 1,388,100 55,226,347 39.786 34.83 34.79 34.83 33.40 34.88 1,595,966 34.604 2.43%
2023-07-03 0 39.10 39.10 39.15 38.35 39.90 1,049,476 41,394,292 39.443 34.01 34.01 34.05 33.36 34.70 1,206,633 34.306 0.51%
2023-06-30 0 38.90 38.90 38.95 38.00 39.30 4,048,155 156,762,613 38.725 33.83 33.83 33.88 33.05 34.18 4,654,359 33.681 1.97%
2023-06-29 0 38.15 38.15 38.25 37.90 39.20 2,027,025 77,503,983 38.235 33.18 33.18 33.27 32.96 34.09 2,330,568 33.255 -2.30%
2023-06-28 0 39.05 39.00 39.05 38.25 39.20 1,349,995 52,287,866 38.732 33.96 33.92 33.96 33.27 34.09 1,552,154 33.687 0.39%
2023-06-27 0 38.90 38.85 38.90 37.15 39.15 2,348,083 90,322,647 38.467 33.83 33.79 33.83 32.31 34.05 2,699,704 33.456 3.32%
2023-06-26 0 37.65 37.60 37.65 37.30 38.60 1,141,900 43,138,838 37.778 32.75 32.70 32.75 32.44 33.57 1,312,897 32.858 -0.79%
2023-06-23 0 37.95 37.95 38.00 37.60 38.25 1,662,509 63,097,657 37.953 33.01 33.01 33.05 32.70 33.27 1,911,467 33.010 -0.26%
2023-06-21 0 38.05 38.00 38.05 37.75 38.75 1,311,588 49,991,490 38.115 33.09 33.05 33.09 32.83 33.70 1,507,996 33.151 -2.81%
2023-06-20 0 39.15 39.10 39.15 38.80 39.70 934,506 36,541,153 39.102 34.05 34.01 34.05 33.75 34.53 1,074,447 34.009 -1.88%
2023-06-19 0 39.90 39.80 39.90 39.15 40.00 948,803 37,654,330 39.686 34.70 34.62 34.70 34.05 34.79 1,090,885 34.517 0.38%
2023-06-16 0 39.75 39.70 39.75 39.15 40.45 2,278,859 90,771,072 39.832 34.57 34.53 34.57 34.05 35.18 2,620,114 34.644 0.00%
2023-06-15 0 39.75 39.55 39.75 39.00 40.00 1,750,223 69,396,588 39.650 34.57 34.40 34.57 33.92 34.79 2,012,316 34.486 2.85%
2023-06-14 0 38.65 38.60 38.65 38.40 39.35 1,815,156 70,422,985 38.797 33.62 33.57 33.62 33.40 34.22 2,086,972 33.744 0.26%
2023-06-13 0 38.55 38.55 38.60 37.55 38.85 1,409,098 54,114,398 38.404 33.53 33.53 33.57 32.66 33.79 1,620,108 33.402 1.45%
2023-06-12 0 38.00 37.95 38.00 37.50 38.80 1,666,130 63,347,006 38.020 33.05 33.01 33.05 32.62 33.75 1,915,630 33.068 -0.65%
2023-06-09 0 38.25 38.20 38.25 38.15 38.85 920,600 35,397,908 38.451 33.27 33.22 33.27 33.18 33.79 1,058,458 33.443 -0.11%
2023-06-08 0 38.65 38.60 38.65 37.65 39.20 1,528,000 59,154,948 38.714 33.31 33.26 33.31 32.44 33.78 1,773,194 33.361 -0.26%
2023-06-07 0 38.75 38.75 38.80 37.90 39.35 2,356,691 91,459,813 38.809 33.39 33.39 33.43 32.66 33.91 2,734,862 33.442 1.44%
2023-06-06 0 38.20 38.10 38.20 37.85 39.85 2,037,300 78,439,825 38.502 32.92 32.83 32.92 32.62 34.34 2,364,220 33.178 1.19%
2023-06-05 0 37.75 37.75 37.90 37.35 38.60 1,124,115 42,468,081 37.779 32.53 32.53 32.66 32.19 33.26 1,304,499 32.555 -2.20%
2023-06-02 0 38.60 38.60 38.65 35.60 38.90 4,628,901 176,365,453 38.101 33.26 33.26 33.31 30.68 33.52 5,371,688 32.832 10.29%
2023-06-01 0 35.00 35.00 35.10 35.00 36.25 2,649,890 94,089,365 35.507 30.16 30.16 30.25 30.16 31.24 3,075,110 30.597 -1.82%
2023-05-31 0 35.65 35.65 35.70 35.10 36.20 7,755,473 276,764,153 35.686 30.72 30.72 30.76 30.25 31.19 8,999,972 30.752 -2.46%
2023-05-30 0 36.55 36.55 36.75 35.20 36.90 5,309,502 191,115,294 35.995 31.50 31.50 31.67 30.33 31.80 6,161,503 31.018 0.55%
2023-05-29 0 36.35 36.30 36.35 36.15 37.60 2,238,549 81,700,854 36.497 31.32 31.28 31.32 31.15 32.40 2,597,763 31.450 -1.76%
2023-05-25 0 37.00 37.00 37.05 36.60 37.10 3,186,816 117,784,745 36.960 31.88 31.88 31.93 31.54 31.97 3,698,195 31.849 0.00%
2023-05-24 0 37.00 37.00 37.05 36.80 37.35 2,910,874 107,756,809 37.019 31.88 31.88 31.93 31.71 32.19 3,377,974 31.900 -0.27%
2023-05-23 0 37.10 37.05 37.10 36.65 37.35 3,475,800 128,738,763 37.039 31.97 31.93 31.97 31.58 32.19 4,033,552 31.917 1.09%
2023-05-22 0 36.70 36.70 36.75 36.60 37.55 3,232,658 118,913,617 36.785 31.63 31.63 31.67 31.54 32.36 3,751,393 31.699 -0.81%
2023-05-19 0 37.00 37.00 37.05 36.55 37.25 1,446,909 53,506,015 36.980 31.88 31.88 31.93 31.50 32.10 1,679,090 31.866 0.00%
2023-05-18 0 37.00 37.00 37.05 36.85 37.60 2,857,051 105,825,687 37.040 31.88 31.88 31.93 31.75 32.40 3,315,514 31.918 -0.54%
2023-05-17 0 37.20 37.20 37.25 37.10 38.55 1,550,010 58,023,686 37.434 32.06 32.06 32.10 31.97 33.22 1,798,736 32.258 -2.23%
2023-05-16 0 38.05 38.05 38.15 37.75 39.00 1,572,184 60,179,551 38.278 32.79 32.79 32.87 32.53 33.61 1,824,468 32.985 -1.30%
2023-05-15 0 38.55 38.55 38.60 36.85 39.05 1,799,931 68,738,880 38.190 33.22 33.22 33.26 31.75 33.65 2,088,761 32.909 3.63%
2023-05-12 0 37.20 37.20 37.25 37.15 37.90 999,700 37,432,333 37.444 32.06 32.06 32.10 32.01 32.66 1,160,119 32.266 -0.80%
2023-05-11 0 37.50 37.50 37.55 36.80 38.85 5,180,723 194,052,307 37.457 32.31 32.31 32.36 31.71 33.48 6,012,059 32.277 -2.72%
2023-05-10 0 38.55 38.50 38.55 38.45 39.45 3,313,101 127,751,781 38.560 33.22 33.18 33.22 33.13 33.99 3,844,745 33.228 -1.91%
2023-05-09 0 39.30 39.30 39.35 39.20 40.30 5,745,200 226,576,785 39.438 33.87 33.87 33.91 33.78 34.73 6,667,116 33.984 -1.87%
2023-05-08 0 40.05 40.05 40.10 39.55 41.70 2,063,846 82,948,826 40.191 34.51 34.51 34.56 34.08 35.93 2,395,025 34.634 -2.32%
2023-05-05 0 41.00 41.00 41.05 40.05 41.10 1,319,876 53,843,637 40.795 35.33 35.33 35.37 34.51 35.42 1,531,673 35.153 2.37%
2023-05-04 0 40.05 40.05 40.10 39.80 40.85 2,657,872 106,738,307 40.159 34.51 34.51 34.56 34.30 35.20 3,084,373 34.606 -1.48%
2023-05-03 0 40.65 40.60 40.65 40.35 41.55 790,865 32,225,821 40.748 35.03 34.99 35.03 34.77 35.80 917,773 35.113 -1.93%
2023-05-02 0 41.45 41.35 41.45 40.65 42.70 1,153,598 47,817,271 41.451 35.72 35.63 35.72 35.03 36.80 1,338,713 35.719 0.00%
2023-04-28 0 41.45 41.45 41.50 40.70 41.80 3,116,582 128,610,343 41.267 35.72 35.72 35.76 35.07 36.02 3,616,691 35.560 0.61%
2023-04-27 0 41.20 41.15 41.20 40.60 41.65 1,586,261 65,141,305 41.066 35.50 35.46 35.50 34.99 35.89 1,840,804 35.387 0.00%
2023-04-26 0 41.20 41.20 41.25 40.65 41.70 1,222,604 50,457,984 41.271 35.50 35.50 35.55 35.03 35.93 1,418,792 35.564 1.35%
2023-04-25 0 40.65 40.55 40.65 40.30 41.85 1,971,152 80,367,313 40.772 35.03 34.94 35.03 34.73 36.06 2,287,457 35.134 -2.05%
2023-04-24 0 41.50 41.45 41.50 40.75 41.90 1,697,794 70,183,421 41.338 35.76 35.72 35.76 35.12 36.11 1,970,234 35.622 -0.24%
2023-04-21 0 41.60 41.50 41.60 41.45 42.45 1,412,545 59,207,504 41.916 35.85 35.76 35.85 35.72 36.58 1,639,212 36.119 0.00%
2023-04-20 0 41.60 41.60 41.65 41.30 42.60 757,139 31,671,381 41.830 35.85 35.85 35.89 35.59 36.71 878,635 36.046 -0.24%
2023-04-19 0 41.70 41.65 41.70 41.70 43.35 1,002,100 42,133,264 42.045 35.93 35.89 35.93 35.93 37.36 1,162,904 36.231 -3.36%
2023-04-18 0 43.15 43.10 43.15 43.05 44.20 1,230,682 53,569,745 43.529 37.18 37.14 37.18 37.10 38.09 1,428,166 37.509 -1.48%
2023-04-17 0 43.80 43.70 43.80 42.80 44.20 2,247,429 97,720,582 43.481 37.74 37.66 37.74 36.88 38.09 2,608,068 37.469 0.00%
2023-04-14 0 43.80 43.75 43.80 43.30 44.15 1,205,855 52,739,171 43.736 37.74 37.70 37.74 37.31 38.05 1,399,355 37.688 0.46%
2023-04-13 0 43.60 43.60 43.65 42.35 43.60 2,976,852 127,366,211 42.786 37.57 37.57 37.61 36.49 37.57 3,454,539 36.869 0.23%
2023-04-12 0 43.50 43.45 43.50 42.45 44.00 1,256,400 54,437,170 43.328 37.48 37.44 37.48 36.58 37.92 1,458,011 37.337 1.16%
2023-04-11 0 43.00 43.00 43.05 40.80 44.50 3,320,232 143,651,085 43.265 37.05 37.05 37.10 35.16 38.35 3,853,020 37.283 5.39%
2023-04-06 0 40.80 40.75 40.80 40.50 41.55 1,767,787 72,430,613 40.973 35.16 35.12 35.16 34.90 35.80 2,051,459 35.307 -2.39%
2023-04-04 0 41.80 41.75 41.80 41.20 42.15 2,937,083 122,739,471 41.790 36.02 35.98 36.02 35.50 36.32 3,408,388 36.011 -1.18%
2023-04-03 0 42.30 42.20 42.30 41.25 42.90 2,416,103 102,077,619 42.249 36.45 36.36 36.45 35.55 36.97 2,803,808 36.407 2.55%
2023-03-31 0 41.25 41.20 41.25 41.00 42.60 5,530,201 230,255,695 41.636 35.55 35.50 35.55 35.33 36.71 6,417,617 35.879 -1.20%
2023-03-30 0 41.75 41.70 41.75 40.00 41.85 2,879,242 118,538,333 41.170 35.98 35.93 35.98 34.47 36.06 3,341,266 35.477 1.95%
2023-03-29 0 40.95 40.80 40.95 39.90 42.40 5,304,707 217,577,028 41.016 35.29 35.16 35.29 34.38 36.54 6,155,938 35.344 5.00%
2023-03-28 0 39.00 38.95 39.00 38.45 39.75 4,305,781 168,242,341 39.074 33.61 33.56 33.61 33.13 34.25 4,996,717 33.671 1.83%
2023-03-27 0 38.30 38.30 38.35 37.30 39.35 5,568,100 212,322,092 38.132 33.00 33.00 33.05 32.14 33.91 6,461,597 32.859 -2.92%
2023-03-24 0 39.45 39.35 39.45 39.30 40.85 2,874,805 114,730,334 39.909 33.99 33.91 33.99 33.87 35.20 3,336,117 34.390 -4.25%
2023-03-23 0 41.20 41.15 41.20 40.05 41.20 2,023,819 82,483,567 40.756 35.50 35.46 35.50 34.51 35.50 2,348,575 35.121 -0.48%
2023-03-22 0 41.40 41.40 41.45 40.25 42.05 2,049,530 85,098,472 41.521 35.68 35.68 35.72 34.68 36.24 2,378,412 35.780 2.73%
2023-03-21 0 40.30 40.30 40.35 39.95 40.80 1,826,532 73,429,927 40.202 34.73 34.73 34.77 34.43 35.16 2,119,630 34.643 0.50%
2023-03-20 0 40.10 40.05 40.10 40.00 41.60 1,100,048 44,304,497 40.275 34.56 34.51 34.56 34.47 35.85 1,276,570 34.706 -3.84%
2023-03-17 0 41.70 41.65 41.70 40.75 42.40 2,587,085 108,123,427 41.794 35.93 35.89 35.93 35.12 36.54 3,002,227 36.014 3.60%
2023-03-16 0 40.25 40.25 40.30 39.80 40.95 2,708,921 109,117,481 40.281 34.68 34.68 34.73 34.30 35.29 3,143,614 34.711 -2.31%
2023-03-15 0 41.20 41.20 41.30 40.90 42.60 1,740,354 72,418,863 41.612 35.50 35.50 35.59 35.24 36.71 2,019,624 35.858 2.11%
2023-03-14 0 40.35 40.30 40.35 39.85 41.30 1,149,615 46,350,420 40.318 34.77 34.73 34.77 34.34 35.59 1,334,090 34.743 -1.71%
2023-03-13 0 41.05 41.00 41.05 40.35 41.60 1,526,626 62,906,170 41.206 35.37 35.33 35.37 34.77 35.85 1,771,599 35.508 0.98%
2023-03-10 0 40.65 40.65 40.70 39.45 41.35 3,270,400 131,976,718 40.355 35.03 35.03 35.07 33.99 35.63 3,795,192 34.775 -2.17%
2023-03-09 0 41.55 41.55 41.60 41.05 43.95 3,068,006 129,615,755 42.248 35.80 35.80 35.85 35.37 37.87 3,560,320 36.406 -4.70%
2023-03-08 0 43.60 43.55 43.60 43.50 44.90 1,047,677 46,140,158 44.040 37.57 37.53 37.57 37.48 38.69 1,215,795 37.951 -2.35%
2023-03-07 0 44.65 44.65 44.70 44.10 45.90 1,815,733 81,591,222 44.936 38.48 38.48 38.52 38.00 39.55 2,107,099 38.722 -0.89%
2023-03-06 0 45.05 44.90 45.05 43.85 45.20 938,664 41,982,217 44.726 38.82 38.69 38.82 37.79 38.95 1,089,289 38.541 0.78%
2023-03-03 0 44.70 44.65 44.70 43.85 45.35 673,554 30,221,343 44.869 38.52 38.48 38.52 37.79 39.08 781,637 38.664 1.48%
2023-03-02 0 44.05 44.00 44.05 43.25 44.50 1,449,254 63,721,166 43.968 37.96 37.92 37.96 37.27 38.35 1,681,812 37.888 -0.56%
2023-03-01 0 44.30 44.30 44.35 42.50 44.70 1,849,061 81,143,389 43.884 38.17 38.17 38.22 36.62 38.52 2,145,775 37.815 3.02%
2023-02-28 0 43.00 42.95 43.00 42.65 43.80 1,769,530 76,375,255 43.161 37.05 37.01 37.05 36.75 37.74 2,053,481 37.193 -0.46%
2023-02-27 0 43.20 43.15 43.20 42.30 43.70 1,475,234 63,723,425 43.196 37.23 37.18 37.23 36.45 37.66 1,711,961 37.222 0.35%
2023-02-24 0 43.05 43.05 43.10 42.90 43.80 770,547 33,332,638 43.258 37.10 37.10 37.14 36.97 37.74 894,194 37.277 -2.49%
2023-02-23 0 44.15 44.10 44.15 43.20 44.45 645,574 28,457,334 44.081 38.05 38.00 38.05 37.23 38.30 749,167 37.985 0.91%
2023-02-22 0 43.75 43.70 43.75 43.30 44.85 1,163,969 50,856,385 43.692 37.70 37.66 37.70 37.31 38.65 1,350,748 37.651 -0.79%
2023-02-21 0 44.10 44.05 44.10 44.00 45.80 1,082,610 48,620,820 44.911 38.00 37.96 38.00 37.92 39.47 1,256,333 38.701 -1.01%
2023-02-20 0 44.55 44.55 44.70 42.05 45.00 1,488,091 65,983,320 44.341 38.39 38.39 38.52 36.24 38.78 1,726,881 38.210 2.77%
2023-02-17 0 43.35 43.35 43.40 43.10 44.60 1,115,000 48,693,450 43.671 37.36 37.36 37.40 37.14 38.43 1,293,921 37.632 -2.47%
2023-02-16 0 44.45 44.40 44.45 42.45 45.05 3,315,107 147,567,476 44.514 38.30 38.26 38.30 36.58 38.82 3,847,073 38.358 4.71%
2023-02-15 0 42.45 42.40 42.45 42.20 43.85 1,933,880 83,352,251 43.101 36.58 36.54 36.58 36.36 37.79 2,244,204 37.141 -3.63%
2023-02-14 0 44.05 44.05 44.10 42.05 44.55 2,708,430 119,228,281 44.021 37.96 37.96 38.00 36.24 38.39 3,143,044 37.934 3.40%
2023-02-13 0 42.60 42.60 42.70 40.65 42.90 1,865,557 78,614,545 42.140 36.71 36.71 36.80 35.03 36.97 2,164,918 36.313 2.16%
2023-02-10 0 41.70 41.65 41.70 41.25 42.60 2,034,237 84,716,411 41.645 35.93 35.89 35.93 35.55 36.71 2,360,665 35.887 -2.00%
2023-02-09 0 42.55 42.55 42.60 41.95 42.70 1,073,600 45,488,005 42.370 36.67 36.67 36.71 36.15 36.80 1,245,878 36.511 1.19%
2023-02-08 0 42.05 42.05 42.10 41.60 42.50 1,766,306 74,342,149 42.089 36.24 36.24 36.28 35.85 36.62 2,049,740 36.269 -0.36%
2023-02-07 0 42.20 42.20 42.25 42.05 43.15 1,707,678 72,575,061 42.499 36.36 36.36 36.41 36.24 37.18 1,981,704 36.623 0.60%
2023-02-06 0 41.95 41.90 41.95 41.45 42.95 2,486,317 104,333,642 41.963 36.15 36.11 36.15 35.72 37.01 2,885,289 36.161 -3.34%
2023-02-03 0 43.40 43.35 43.40 42.70 43.90 3,069,759 132,427,836 43.140 37.40 37.36 37.40 36.80 37.83 3,562,354 37.174 -1.48%
2023-02-02 0 44.05 44.00 44.05 43.70 45.65 2,303,593 102,035,090 44.294 37.96 37.92 37.96 37.66 39.34 2,673,244 38.169 -3.29%
2023-02-01 0 45.55 45.50 45.55 44.25 45.65 1,737,965 78,433,731 45.130 39.25 39.21 39.25 38.13 39.34 2,016,851 38.889 0.89%
2023-01-31 0 45.15 45.00 45.15 44.40 46.55 3,903,601 176,907,964 45.319 38.91 38.78 38.91 38.26 40.11 4,530,001 39.053 -0.22%
2023-01-30 0 45.25 45.00 45.25 44.75 46.35 3,382,383 152,897,963 45.204 38.99 38.78 38.99 38.56 39.94 3,925,144 38.953 -2.37%
2023-01-27 0 46.35 46.20 46.35 45.90 47.10 955,725 44,290,114 46.342 39.94 39.81 39.94 39.55 40.59 1,109,087 39.934 0.76%
2023-01-26 0 46.00 45.95 46.00 44.85 46.00 1,555,497 70,980,101 45.632 39.64 39.60 39.64 38.65 39.64 1,805,103 39.322 3.37%
2023-01-20 0 44.50 44.45 44.50 43.90 45.50 1,742,546 77,600,754 44.533 38.35 38.30 38.35 37.83 39.21 2,022,167 38.375 -0.11%
2023-01-19 0 44.55 44.50 44.55 42.80 44.55 1,251,123 55,104,308 44.044 38.39 38.35 38.39 36.88 38.39 1,451,887 37.954 2.77%
2023-01-18 0 43.35 43.10 43.35 42.80 44.00 1,774,492 76,714,414 43.232 37.36 37.14 37.36 36.88 37.92 2,059,240 37.254 0.00%
2023-01-17 0 43.35 43.15 43.35 42.50 43.35 2,105,700 90,608,376 43.030 37.36 37.18 37.36 36.62 37.36 2,443,596 37.080 0.93%
2023-01-16 0 42.95 42.90 42.95 42.65 44.10 2,330,600 100,753,680 43.231 37.01 36.97 37.01 36.75 38.00 2,704,585 37.253 -1.15%
2023-01-13 0 43.45 43.40 43.45 42.60 43.85 2,109,416 91,281,458 43.273 37.44 37.40 37.44 36.71 37.79 2,447,908 37.290 0.46%
2023-01-12 0 43.25 43.20 43.25 42.80 44.85 1,756,186 76,410,568 43.509 37.27 37.23 37.27 36.88 38.65 2,037,996 37.493 -0.23%
2023-01-11 0 43.35 43.30 43.35 43.10 45.05 2,116,562 92,804,206 43.847 37.36 37.31 37.36 37.14 38.82 2,456,201 37.784 -1.92%
2023-01-10 0 44.20 44.10 44.20 42.45 45.10 3,114,844 137,759,375 44.227 38.09 38.00 38.09 36.58 38.86 3,614,674 38.111 2.31%
2023-01-09 0 43.20 43.10 43.20 42.25 44.30 3,748,516 161,114,835 42.981 37.23 37.14 37.23 36.41 38.17 4,350,030 37.038 -1.14%
2023-01-06 0 43.70 43.60 43.70 43.05 45.90 5,074,733 222,460,864 43.837 37.66 37.57 37.66 37.10 39.55 5,889,061 37.775 -1.69%
2023-01-05 0 44.45 44.45 44.50 44.25 46.30 6,454,693 291,387,858 45.144 38.30 38.30 38.35 38.13 39.90 7,490,459 38.901 0.81%
2023-01-04 0 44.50 44.50 44.55 41.50 44.60 3,893,404 170,038,675 43.674 38.00 38.00 38.04 35.43 38.08 4,559,862 37.290 7.36%
2023-01-03 0 41.45 41.40 41.45 38.25 42.10 2,503,662 101,763,208 40.646 35.39 35.35 35.39 32.66 35.95 2,932,229 34.705 4.54%
2022-12-30 0 39.65 39.60 39.65 38.20 40.00 1,044,377 41,086,638 39.341 33.85 33.81 33.85 32.62 34.15 1,223,149 33.591 1.93%
2022-12-29 0 38.90 38.80 38.90 37.45 39.00 1,665,400 63,910,134 38.375 33.21 33.13 33.21 31.98 33.30 1,950,477 32.766 1.30%
2022-12-28 0 38.40 38.40 38.45 37.90 38.65 2,430,748 93,151,184 38.322 32.79 32.79 32.83 32.36 33.00 2,846,834 32.721 1.19%
2022-12-23 0 37.95 37.95 38.00 37.75 38.60 1,245,060 47,498,352 38.149 32.40 32.40 32.45 32.23 32.96 1,458,185 32.574 -1.68%
2022-12-22 0 38.60 38.50 38.60 37.85 38.70 865,204 33,177,492 38.346 32.96 32.87 32.96 32.32 33.04 1,013,306 32.742 3.07%
2022-12-21 0 37.45 37.45 37.50 37.05 38.30 979,400 36,729,095 37.502 31.98 31.98 32.02 31.63 32.70 1,147,050 32.020 0.40%
2022-12-20 0 37.30 37.20 37.30 36.90 38.45 1,573,800 58,752,750 37.332 31.85 31.76 31.85 31.51 32.83 1,843,197 31.875 -4.48%
2022-12-19 0 39.05 39.00 39.05 38.10 39.45 2,510,465 97,809,508 38.961 33.34 33.30 33.34 32.53 33.68 2,940,197 33.266 1.43%
2022-12-16 0 38.50 38.50 38.55 37.60 38.95 3,247,771 125,114,140 38.523 32.87 32.87 32.92 32.10 33.26 3,803,712 32.893 2.12%
2022-12-15 0 37.70 37.65 37.70 36.55 38.30 2,199,179 82,279,857 37.414 32.19 32.15 32.19 31.21 32.70 2,575,626 31.946 -0.26%
2022-12-14 0 37.80 37.80 37.95 37.40 38.60 1,849,303 70,249,907 37.987 32.28 32.28 32.40 31.93 32.96 2,165,860 32.435 0.93%
2022-12-13 0 37.45 37.45 37.50 36.60 37.85 2,336,389 87,228,707 37.335 31.98 31.98 32.02 31.25 32.32 2,736,323 31.878 1.22%
2022-12-12 0 37.00 36.95 37.00 36.85 39.20 3,155,743 117,966,370 37.382 31.59 31.55 31.59 31.46 33.47 3,695,931 31.918 -6.80%
2022-12-09 0 39.70 39.70 39.75 37.95 40.20 5,279,400 208,331,883 39.461 33.90 33.90 33.94 32.40 34.32 6,183,108 33.694 4.20%
2022-12-08 0 38.10 38.05 38.10 37.40 38.10 2,389,800 90,485,352 37.863 32.53 32.49 32.53 31.93 32.53 2,798,877 32.329 1.46%
2022-12-07 0 37.55 37.55 37.70 37.10 39.20 4,225,919 162,562,339 38.468 32.06 32.06 32.19 31.68 33.47 4,949,296 32.846 -2.21%
2022-12-06 0 38.40 38.35 38.40 36.65 38.45 2,713,160 101,796,472 37.520 32.79 32.74 32.79 31.29 32.83 3,177,588 32.036 3.23%
2022-12-05 0 37.20 37.20 37.25 36.80 37.90 8,416,269 313,088,082 37.200 31.76 31.76 31.81 31.42 32.36 9,856,934 31.763 0.27%
2022-12-02 0 37.10 36.90 37.10 36.15 37.60 16,870,003 624,775,237 37.035 31.68 31.51 31.68 30.87 32.10 19,757,746 31.622 -0.93%
2022-12-01 0 37.45 37.40 37.45 37.25 38.80 3,183,870 120,830,513 37.951 31.98 31.93 31.98 31.81 33.13 3,728,873 32.404 1.35%
2022-11-30 0 36.95 36.85 36.95 35.45 37.00 6,753,618 245,339,615 36.327 31.55 31.46 31.55 30.27 31.59 7,909,677 31.018 2.64%
2022-11-29 0 36.00 35.95 36.00 35.20 36.45 3,765,460 135,304,753 35.933 30.74 30.70 30.74 30.06 31.12 4,410,017 30.681 4.35%
2022-11-28 0 34.50 34.50 34.55 33.45 34.90 3,272,596 111,724,075 34.139 29.46 29.46 29.50 28.56 29.80 3,832,786 29.150 -2.68%
2022-11-25 0 35.45 35.45 35.50 34.75 35.55 3,206,200 112,975,380 35.237 30.27 30.27 30.31 29.67 30.35 3,755,025 30.086 1.43%
2022-11-24 0 34.95 34.90 34.95 33.85 35.30 3,081,012 107,452,889 34.876 29.84 29.80 29.84 28.90 30.14 3,608,408 29.778 2.34%
2022-11-23 0 34.15 34.00 34.15 33.05 34.45 2,427,700 82,486,589 33.977 29.16 29.03 29.16 28.22 29.41 2,843,264 29.011 1.64%
2022-11-22 0 33.60 33.50 33.60 33.30 35.75 2,666,114 90,922,763 34.103 28.69 28.60 28.69 28.43 30.52 3,122,489 29.119 -2.18%
2022-11-21 0 34.35 34.35 34.40 33.30 35.30 5,029,188 171,274,296 34.056 29.33 29.33 29.37 28.43 30.14 5,890,065 29.079 1.03%
2022-11-18 0 34.00 33.95 34.00 33.70 35.60 2,064,272 71,299,970 34.540 29.03 28.99 29.03 28.77 30.40 2,417,626 29.492 -0.15%
2022-11-17 0 34.05 33.95 34.05 33.05 34.50 2,379,434 80,349,622 33.768 29.07 28.99 29.07 28.22 29.46 2,786,736 28.833 1.04%
2022-11-16 0 33.70 33.70 33.80 33.35 34.75 3,338,157 112,995,502 33.850 28.77 28.77 28.86 28.48 29.67 3,909,570 28.902 -3.02%
2022-11-15 0 34.75 34.65 34.75 32.70 35.90 5,145,415 178,735,932 34.737 29.67 29.59 29.67 27.92 30.65 6,026,187 29.660 2.21%
2022-11-14 0 34.00 33.95 34.00 33.40 35.20 7,136,763 243,750,563 34.154 29.03 28.99 29.03 28.52 30.06 8,358,407 29.162 5.75%
2022-11-11 0 32.15 32.15 32.20 29.55 32.55 5,906,534 184,137,887 31.175 27.45 27.45 27.49 25.23 27.79 6,917,592 26.619 11.83%
2022-11-10 0 28.75 28.70 28.75 27.05 29.25 2,289,646 65,645,980 28.671 24.55 24.51 24.55 23.10 24.97 2,681,579 24.480 -0.35%
2022-11-09 0 28.85 28.70 28.85 28.30 30.00 3,617,896 105,118,429 29.055 24.63 24.51 24.63 24.16 25.62 4,237,194 24.809 -0.17%
2022-11-08 0 28.90 28.70 28.90 27.65 28.90 2,251,084 63,951,255 28.409 24.68 24.51 24.68 23.61 24.68 2,636,416 24.257 1.76%
2022-11-07 0 28.40 28.35 28.40 26.80 29.25 3,290,383 93,490,167 28.413 24.25 24.21 24.25 22.88 24.97 3,853,618 24.260 1.97%
2022-11-04 0 27.85 27.80 27.85 25.10 28.30 4,261,427 118,113,010 27.717 23.78 23.74 23.78 21.43 24.16 4,990,882 23.666 8.37%
2022-11-03 0 25.70 25.65 25.70 25.40 26.30 1,289,374 33,315,709 25.839 21.94 21.90 21.94 21.69 22.46 1,510,084 22.062 -3.20%
2022-11-02 0 26.55 26.40 26.55 24.65 26.80 4,093,717 106,056,345 25.907 22.67 22.54 22.67 21.05 22.88 4,794,464 22.121 4.12%
2022-11-01 0 25.50 25.45 25.50 22.85 25.80 4,456,318 109,975,684 24.679 21.77 21.73 21.77 19.51 22.03 5,219,133 21.072 10.87%
2022-10-31 0 23.00 22.95 23.00 22.25 24.35 6,548,909 151,066,097 23.067 19.64 19.60 19.64 19.00 20.79 7,669,926 19.696 -2.95%
2022-10-28 0 23.70 23.60 23.70 22.75 25.30 9,915,600 235,132,495 23.713 20.24 20.15 20.24 19.42 21.60 11,612,915 20.248 -5.39%
2022-10-27 0 25.05 25.00 25.05 24.35 27.75 5,153,297 130,699,094 25.362 21.39 21.35 21.39 20.79 23.69 6,035,419 21.655 -7.56%
2022-10-26 0 27.10 27.05 27.10 26.00 27.60 2,315,307 62,759,773 27.107 23.14 23.10 23.14 22.20 23.57 2,711,632 23.145 2.85%
2022-10-25 0 26.35 26.35 26.40 24.05 27.30 6,581,083 173,598,181 26.378 22.50 22.50 22.54 20.53 23.31 7,707,608 22.523 1.74%
2022-10-24 0 25.90 25.90 25.95 25.55 29.70 8,769,224 233,589,508 26.637 22.11 22.11 22.16 21.82 25.36 10,270,306 22.744 -13.23%
2022-10-21 0 29.85 29.80 29.85 29.60 30.55 1,354,344 40,637,880 30.006 25.49 25.44 25.49 25.27 26.08 1,586,175 25.620 0.17%
2022-10-20 0 29.80 29.75 29.80 29.60 30.30 1,955,198 58,435,075 29.887 25.44 25.40 25.44 25.27 25.87 2,289,881 25.519 -0.67%
2022-10-19 0 30.00 30.00 30.05 29.95 30.75 1,530,708 46,239,538 30.208 25.62 25.62 25.66 25.57 26.26 1,792,729 25.793 -1.32%
2022-10-18 0 30.40 30.35 30.40 29.85 30.55 1,384,253 41,799,032 30.196 25.96 25.91 25.96 25.49 26.08 1,621,204 25.783 0.66%
2022-10-17 0 30.20 30.15 30.20 29.50 30.65 2,712,344 81,570,466 30.074 25.79 25.74 25.79 25.19 26.17 3,176,633 25.678 0.67%
2022-10-14 0 30.00 29.95 30.00 29.50 30.70 2,291,057 69,461,158 30.318 25.62 25.57 25.62 25.19 26.21 2,683,231 25.887 3.63%
2022-10-13 0 28.95 28.95 29.00 28.85 30.25 1,390,797 40,789,547 29.328 24.72 24.72 24.76 24.63 25.83 1,628,868 25.042 -3.50%
2022-10-12 0 30.00 30.00 30.10 29.50 30.70 1,770,057 53,111,735 30.006 25.62 25.62 25.70 25.19 26.21 2,073,049 25.620 0.00%
2022-10-11 0 30.00 29.95 30.00 29.80 31.20 2,054,079 62,120,841 30.243 25.62 25.57 25.62 25.44 26.64 2,405,688 25.822 -2.76%
2022-10-10 0 30.85 30.85 30.90 30.05 31.40 1,153,435 35,616,084 30.878 26.34 26.34 26.38 25.66 26.81 1,350,876 26.365 -0.80%
2022-10-07 0 31.10 31.05 31.10 30.95 31.90 744,188 23,281,531 31.285 26.55 26.51 26.55 26.43 27.24 871,575 26.712 -1.89%
2022-10-06 0 31.70 31.70 31.75 31.50 32.60 1,699,377 54,312,536 31.960 27.07 27.07 27.11 26.90 27.84 1,990,270 27.289 -1.40%
2022-10-05 0 32.15 32.00 32.15 31.20 32.60 1,893,136 60,554,440 31.986 27.45 27.32 27.45 26.64 27.84 2,217,196 27.311 1.42%
2022-10-03 0 31.70 31.70 31.80 30.00 32.10 2,336,104 73,870,797 31.621 27.07 27.07 27.15 25.62 27.41 2,735,989 27.000 5.14%
2022-09-30 0 30.15 30.15 30.20 29.30 30.50 1,959,567 59,002,073 30.110 25.74 25.74 25.79 25.02 26.04 2,294,998 25.709 2.20%
2022-09-29 0 29.50 29.50 29.55 28.80 31.20 3,690,728 109,977,888 29.798 25.19 25.19 25.23 24.59 26.64 4,322,493 25.443 -4.22%
2022-09-28 0 30.80 30.80 30.85 30.30 31.80 3,593,406 110,925,247 30.869 26.30 26.30 26.34 25.87 27.15 4,208,512 26.357 -3.75%
2022-09-27 0 32.00 32.00 32.15 30.90 32.30 2,711,215 85,710,846 31.613 27.32 27.32 27.45 26.38 27.58 3,175,310 26.993 2.24%
2022-09-26 0 31.30 31.30 31.35 31.10 32.70 1,764,815 56,018,707 31.742 26.73 26.73 26.77 26.55 27.92 2,066,909 27.103 -0.32%
2022-09-23 0 31.40 31.40 31.45 31.25 32.15 2,692,111 85,156,878 31.632 26.81 26.81 26.85 26.68 27.45 3,152,936 27.009 -2.33%
2022-09-22 0 32.15 32.15 32.20 31.50 32.60 1,424,489 45,597,611 32.010 27.45 27.45 27.49 26.90 27.84 1,668,328 27.331 -1.38%
2022-09-21 0 32.60 32.55 32.60 32.50 34.15 3,295,981 109,041,094 33.083 27.84 27.79 27.84 27.75 29.16 3,860,174 28.248 -4.82%
2022-09-20 0 34.25 34.25 34.30 34.05 35.55 1,310,229 45,188,337 34.489 29.24 29.24 29.29 29.07 30.35 1,534,509 29.448 -0.29%
2022-09-19 0 34.35 34.30 34.35 34.30 36.10 2,080,258 72,376,090 34.792 29.33 29.29 29.33 29.29 30.82 2,436,349 29.707 -3.51%
2022-09-16 0 35.60 35.60 35.65 35.60 36.70 2,151,052 77,097,897 35.842 30.40 30.40 30.44 30.40 31.34 2,519,261 30.603 -1.79%
2022-09-15 0 36.25 36.25 36.30 35.35 36.70 2,689,138 97,621,571 36.302 30.95 30.95 30.99 30.18 31.34 3,149,454 30.996 2.55%
2022-09-14 0 35.35 35.30 35.35 34.80 36.20 2,171,661 76,835,845 35.381 30.18 30.14 30.18 29.71 30.91 2,543,398 30.210 -0.16%
2022-09-13 0 35.55 35.50 35.55 34.30 35.75 796,537 28,186,991 35.387 30.23 30.19 30.23 29.17 30.40 936,706 30.092 0.99%
2022-09-09 0 35.20 35.20 35.35 34.65 35.60 1,775,085 62,735,820 35.342 29.93 29.93 30.06 29.46 30.27 2,087,451 30.054 2.62%
2022-09-08 0 34.30 34.30 34.35 33.70 35.20 1,463,296 49,930,959 34.122 29.17 29.17 29.21 28.66 29.93 1,720,796 29.016 -1.44%
2022-09-07 0 34.80 34.70 34.80 33.80 34.95 739,724 25,606,871 34.617 29.59 29.51 29.59 28.74 29.72 869,895 29.437 -0.29%
2022-09-06 0 34.90 34.90 34.95 34.35 35.05 1,022,606 35,563,866 34.778 29.68 29.68 29.72 29.21 29.81 1,202,557 29.574 1.45%
2022-09-05 0 34.40 34.30 34.40 33.40 35.00 863,469 29,540,156 34.211 29.25 29.17 29.25 28.40 29.76 1,015,416 29.092 0.00%
2022-09-02 0 34.40 34.40 34.45 34.20 36.30 1,875,000 65,549,415 34.960 29.25 29.25 29.29 29.08 30.87 2,204,949 29.728 -3.51%
2022-09-01 0 35.65 35.60 35.65 34.70 36.05 1,813,000 64,525,820 35.591 30.32 30.27 30.32 29.51 30.66 2,132,038 30.265 -0.14%
2022-08-31 0 35.70 35.60 35.70 33.25 36.00 6,325,611 223,501,802 35.333 30.36 30.27 30.36 28.27 30.61 7,438,746 30.046 5.47%
2022-08-30 0 33.85 33.80 33.85 32.90 34.15 1,928,115 65,073,935 33.750 28.78 28.74 28.78 27.98 29.04 2,267,411 28.700 1.65%
2022-08-29 0 33.30 33.25 33.30 32.50 33.75 963,200 31,929,070 33.149 28.32 28.27 28.32 27.64 28.70 1,132,697 28.189 -1.33%
2022-08-26 0 33.75 33.70 33.75 31.75 33.80 2,107,400 70,121,420 33.274 28.70 28.66 28.70 27.00 28.74 2,478,245 28.295 5.14%
2022-08-25 0 32.10 32.05 32.10 31.35 32.20 1,252,500 39,990,891 31.929 27.30 27.25 27.30 26.66 27.38 1,472,906 27.151 2.23%
2022-08-24 0 31.40 31.35 31.40 30.40 32.65 2,740,946 85,023,207 31.020 26.70 26.66 26.70 25.85 27.76 3,223,278 26.378 -2.33%
2022-08-23 0 32.15 32.10 32.15 31.85 33.10 1,640,499 52,820,305 32.198 27.34 27.30 27.34 27.08 28.15 1,929,182 27.380 -1.83%
2022-08-22 0 32.75 32.75 32.80 32.10 33.30 2,329,800 76,438,544 32.809 27.85 27.85 27.89 27.30 28.32 2,739,781 27.900 -1.21%
2022-08-19 0 33.15 33.10 33.15 32.70 33.95 1,627,847 54,127,096 33.251 28.19 28.15 28.19 27.81 28.87 1,914,304 28.275 -0.15%
2022-08-18 0 33.20 33.15 33.20 33.20 34.15 1,198,892 40,189,496 33.522 28.23 28.19 28.23 28.23 29.04 1,409,864 28.506 -1.48%
2022-08-17 0 33.70 33.65 33.70 33.60 34.60 844,200 28,661,640 33.951 28.66 28.61 28.66 28.57 29.42 992,756 28.871 -1.03%
2022-08-16 0 34.05 34.00 34.05 33.40 35.45 2,622,600 90,763,840 34.608 28.95 28.91 28.95 28.40 30.15 3,084,106 29.430 1.95%
2022-08-15 0 33.40 33.35 33.40 33.20 34.45 1,147,981 38,650,496 33.668 28.40 28.36 28.40 28.23 29.29 1,349,994 28.630 -2.05%
2022-08-12 0 34.10 34.05 34.10 33.10 34.40 1,266,829 42,596,968 33.625 29.00 28.95 29.00 28.15 29.25 1,489,756 28.593 0.15%
2022-08-11 0 34.05 33.85 34.05 33.55 34.05 2,116,800 71,636,565 33.842 28.95 28.78 28.95 28.53 28.95 2,489,299 28.778 1.64%
2022-08-10 0 33.50 33.40 33.50 33.00 34.65 1,425,300 47,662,879 33.441 28.49 28.40 28.49 28.06 29.46 1,676,114 28.437 -3.46%
2022-08-09 0 34.70 34.55 34.70 33.80 35.10 1,348,122 46,570,948 34.545 29.51 29.38 29.51 28.74 29.85 1,585,355 29.376 2.66%
2022-08-08 0 33.80 33.70 33.80 33.60 34.95 876,215 29,703,081 33.899 28.74 28.66 28.74 28.57 29.72 1,030,405 28.827 -2.73%
2022-08-05 0 34.75 34.65 34.75 34.05 34.90 707,516 24,567,925 34.724 29.55 29.46 29.55 28.95 29.68 832,019 29.528 0.58%
2022-08-04 0 34.55 34.30 34.55 33.55 34.55 2,429,295 82,729,606 34.055 29.38 29.17 29.38 28.53 29.38 2,856,785 28.959 2.83%
2022-08-03 0 33.60 33.50 33.60 32.75 35.30 3,534,315 118,354,458 33.487 28.57 28.49 28.57 27.85 30.02 4,156,258 28.476 -3.72%
2022-08-02 0 34.90 34.65 34.90 34.20 35.55 2,298,200 80,100,840 34.854 29.68 29.46 29.68 29.08 30.23 2,702,620 29.638 -1.27%
2022-08-01 0 35.35 35.35 35.40 33.90 35.70 5,668,743 197,421,655 34.826 30.06 30.06 30.10 28.83 30.36 6,666,287 29.615 6.16%
2022-07-29 0 33.30 33.25 33.30 32.50 35.95 6,850,000 233,796,667 34.131 28.32 28.27 28.32 27.64 30.57 8,055,413 29.024 -7.76%
2022-07-28 0 36.10 36.10 36.15 35.75 36.85 1,607,271 58,011,974 36.094 30.70 30.70 30.74 30.40 31.34 1,890,107 30.692 -1.37%
2022-07-27 0 36.60 36.50 36.60 35.65 36.70 1,691,998 61,306,396 36.233 31.12 31.04 31.12 30.32 31.21 1,989,743 30.811 0.00%
2022-07-26 0 36.60 36.60 36.65 35.50 36.65 1,642,345 59,629,176 36.307 31.12 31.12 31.17 30.19 31.17 1,931,353 30.874 2.66%
2022-07-25 0 35.65 35.50 35.65 34.50 36.25 2,108,384 75,122,155 35.630 30.32 30.19 30.32 29.34 30.83 2,479,402 30.298 1.86%
2022-07-22 0 35.00 34.95 35.10 34.45 35.35 1,259,103 43,831,246 34.812 29.76 29.72 29.85 29.29 30.06 1,480,671 29.602 0.00%
2022-07-21 0 35.00 34.95 35.00 34.30 35.80 2,741,414 95,529,493 34.847 29.76 29.72 29.76 29.17 30.44 3,223,828 29.632 0.14%
2022-07-20 0 34.95 34.85 34.95 34.60 35.50 1,346,145 47,007,996 34.921 29.72 29.64 29.72 29.42 30.19 1,583,030 29.695 -0.43%
2022-07-19 0 35.10 34.95 35.10 34.65 35.60 958,690 33,628,382 35.077 29.85 29.72 29.85 29.46 30.27 1,127,393 29.828 -1.40%
2022-07-18 0 35.60 35.55 35.60 34.55 35.80 2,208,730 78,152,693 35.384 30.27 30.23 30.27 29.38 30.44 2,597,406 30.089 3.04%
2022-07-15 0 34.55 34.50 34.55 34.45 36.00 2,327,959 81,189,972 34.876 29.38 29.34 29.38 29.29 30.61 2,737,616 29.657 -4.29%
2022-07-14 0 36.10 36.05 36.10 34.00 36.20 2,767,024 97,630,684 35.284 30.70 30.66 30.70 28.91 30.78 3,253,945 30.004 0.14%
2022-07-13 0 36.05 36.00 36.05 35.50 36.85 3,082,217 111,436,410 36.155 30.66 30.61 30.66 30.19 31.34 3,624,603 30.744 -1.64%
2022-07-12 0 36.65 36.65 36.70 36.35 37.15 1,918,551 70,541,561 36.768 31.17 31.17 31.21 30.91 31.59 2,256,164 31.266 0.00%
2022-07-11 0 36.65 36.65 36.70 36.65 38.00 1,723,497 63,575,954 36.888 31.17 31.17 31.21 31.17 32.31 2,026,785 31.368 -4.43%
2022-07-08 0 38.35 38.20 38.35 37.80 38.75 818,987 31,256,127 38.164 32.61 32.48 32.61 32.14 32.95 963,106 32.453 -0.26%
2022-07-07 0 38.45 38.30 38.45 38.00 39.00 810,994 31,119,350 38.372 32.70 32.57 32.70 32.31 33.16 953,707 32.630 -0.77%
2022-07-06 0 38.75 38.60 38.75 37.85 39.25 1,478,829 57,063,528 38.587 32.95 32.82 32.95 32.19 33.38 1,739,063 32.813 -1.15%
2022-07-05 0 39.20 39.10 39.20 38.60 39.80 1,718,600 67,634,320 39.354 33.33 33.25 33.33 32.82 33.84 2,021,027 33.465 0.51%
2022-07-04 0 39.00 38.85 39.00 37.80 39.10 1,582,661 61,335,947 38.755 33.16 33.04 33.16 32.14 33.25 1,861,166 32.956 0.26%
2022-06-30 0 38.90 38.90 39.00 38.15 39.30 1,658,700 64,297,028 38.764 33.08 33.08 33.16 32.44 33.42 1,950,586 32.963 -0.26%
2022-06-29 0 39.00 39.00 39.10 38.50 40.15 2,929,595 115,090,703 39.286 33.16 33.16 33.25 32.74 34.14 3,445,124 33.407 -1.64%
2022-06-28 0 39.65 39.50 39.65 38.35 39.70 1,697,800 66,797,065 39.343 33.72 33.59 33.72 32.61 33.76 1,996,566 33.456 1.67%
2022-06-27 0 39.00 38.90 39.00 38.10 39.85 2,704,907 105,875,877 39.142 33.16 33.08 33.16 32.40 33.89 3,180,897 33.285 3.17%
2022-06-24 0 37.80 37.75 37.80 37.55 38.60 1,532,673 58,308,685 38.044 32.14 32.10 32.14 31.93 32.82 1,802,382 32.351 -0.79%
2022-06-23 0 38.10 37.95 38.10 37.45 38.45 1,238,702 47,195,739 38.101 32.40 32.27 32.40 31.85 32.70 1,456,680 32.400 2.01%
2022-06-22 0 37.35 37.25 37.35 37.10 38.40 1,244,726 46,707,242 37.524 31.76 31.68 31.76 31.55 32.65 1,463,764 31.909 -3.11%
2022-06-21 0 38.55 38.50 38.55 37.75 38.90 1,245,460 47,853,178 38.422 32.78 32.74 32.78 32.10 33.08 1,464,627 32.673 0.65%
2022-06-20 0 38.30 38.10 38.30 36.05 38.45 2,710,009 101,932,001 37.613 32.57 32.40 32.57 30.66 32.70 3,186,897 31.985 6.50%
2022-06-17 0 36.30 36.30 36.35 35.90 36.80 3,295,591 119,478,634 36.254 30.58 30.58 30.62 30.24 31.00 3,912,059 30.541 -1.22%
2022-06-16 0 36.75 36.60 36.75 36.40 37.80 1,029,330 38,025,547 36.942 30.96 30.83 30.96 30.66 31.84 1,221,875 31.121 -1.74%
2022-06-15 0 37.40 37.35 37.40 36.10 37.70 1,668,027 61,860,088 37.086 31.51 31.46 31.51 30.41 31.76 1,980,046 31.242 1.91%
2022-06-14 0 36.70 36.60 36.70 36.15 36.95 1,029,184 37,629,716 36.563 30.92 30.83 30.92 30.45 31.13 1,221,702 30.801 -0.14%
2022-06-13 0 36.75 36.75 36.80 36.55 38.55 2,700,900 101,157,200 37.453 30.96 30.96 31.00 30.79 32.48 3,206,126 31.551 -6.73%
2022-06-10 0 39.40 39.40 39.50 38.70 39.80 1,089,157 42,856,596 39.348 33.19 33.19 33.28 32.60 33.53 1,292,893 33.148 -0.88%
2022-06-09 0 39.75 39.60 39.75 38.75 40.45 2,043,861 81,324,776 39.790 33.49 33.36 33.49 32.64 34.08 2,426,182 33.520 2.19%
2022-06-08 0 38.90 38.85 38.90 38.05 39.10 1,213,752 47,113,902 38.817 32.77 32.73 32.77 32.05 32.94 1,440,795 32.700 1.43%
2022-06-07 0 38.35 38.35 38.40 38.05 39.10 911,524 35,129,139 38.539 32.31 32.31 32.35 32.05 32.94 1,082,032 32.466 -1.41%
2022-06-06 0 38.90 38.70 38.90 37.55 39.00 2,017,275 77,328,236 38.333 32.77 32.60 32.77 31.63 32.85 2,394,623 32.292 1.57%
2022-06-02 0 38.30 38.25 38.30 37.50 39.25 1,211,535 46,215,502 38.146 32.26 32.22 32.26 31.59 33.06 1,438,163 32.135 -1.79%
2022-06-01 0 39.00 38.90 39.00 38.55 39.55 2,332,405 90,521,183 38.810 32.85 32.77 32.85 32.48 33.32 2,768,701 32.694 0.78%
2022-05-31 0 38.70 38.65 38.70 38.20 39.55 12,592,992 488,103,641 38.760 32.60 32.56 32.60 32.18 33.32 14,948,617 32.652 0.65%
2022-05-30 0 38.45 38.35 38.45 38.05 38.95 2,181,837 83,982,238 38.492 32.39 32.31 32.39 32.05 32.81 2,589,968 32.426 0.79%
2022-05-27 0 38.15 38.10 38.15 37.95 39.25 1,808,200 69,429,552 38.397 32.14 32.10 32.14 31.97 33.06 2,146,439 32.346 -1.29%
2022-05-26 0 38.65 38.65 38.70 37.90 39.10 1,737,104 67,301,343 38.743 32.56 32.56 32.60 31.93 32.94 2,062,044 32.638 0.78%
2022-05-25 0 38.35 38.30 38.35 37.85 38.90 1,186,089 45,601,451 38.447 32.31 32.26 32.31 31.89 32.77 1,407,957 32.388 -1.03%
2022-05-24 0 38.75 38.65 38.75 38.35 40.00 2,036,513 79,536,920 39.055 32.64 32.56 32.64 32.31 33.70 2,417,460 32.901 -1.15%
2022-05-23 0 39.20 39.05 39.20 38.40 39.90 1,439,335 56,249,873 39.081 33.02 32.90 33.02 32.35 33.61 1,708,575 32.922 -0.76%
2022-05-20 0 39.50 39.45 39.50 39.10 40.20 1,521,220 60,065,518 39.485 33.28 33.23 33.28 32.94 33.87 1,805,777 33.263 0.38%
2022-05-19 0 39.35 39.30 39.35 37.90 39.65 2,139,716 83,330,241 38.945 33.15 33.11 33.15 31.93 33.40 2,539,968 32.808 -0.51%
2022-05-18 0 39.55 39.45 39.55 38.50 39.75 1,703,860 66,873,450 39.248 33.32 33.23 33.32 32.43 33.49 2,022,581 33.063 0.76%
2022-05-17 0 39.25 39.20 39.25 38.35 39.35 2,418,861 94,440,893 39.044 33.06 33.02 33.06 32.31 33.15 2,871,329 32.891 0.90%
2022-05-16 0 38.90 38.70 38.90 38.00 39.30 2,677,576 103,747,702 38.747 32.77 32.60 32.77 32.01 33.11 3,178,439 32.641 1.83%
2022-05-13 0 38.20 38.15 38.20 35.90 38.85 5,160,435 194,816,402 37.752 32.18 32.14 32.18 30.24 32.73 6,125,738 31.803 8.22%
2022-05-12 0 35.30 35.25 35.30 34.45 36.00 2,851,675 100,623,394 35.286 29.74 29.70 29.74 29.02 30.33 3,385,105 29.725 -1.53%
2022-05-11 0 35.85 35.85 35.90 35.55 37.70 3,365,844 122,417,151 36.370 30.20 30.20 30.24 29.95 31.76 3,995,454 30.639 -0.83%
2022-05-10 0 36.15 36.10 36.15 34.00 36.65 3,065,124 108,361,118 35.353 30.45 30.41 30.45 28.64 30.87 3,638,481 29.782 -1.36%
2022-05-06 0 36.65 36.60 36.65 36.00 38.00 2,042,457 74,906,886 36.675 30.87 30.83 30.87 30.33 32.01 2,424,516 30.896 -4.18%
2022-05-05 0 38.25 38.20 38.25 38.20 39.85 805,132 31,143,120 38.681 32.22 32.18 32.22 32.18 33.57 955,739 32.585 -1.92%
2022-05-04 0 39.00 38.85 39.00 38.60 39.20 752,279 29,205,971 38.823 32.85 32.73 32.85 32.52 33.02 892,999 32.705 -1.39%
2022-05-03 0 39.55 39.50 39.55 37.50 40.40 1,997,313 77,980,832 39.043 33.32 33.28 33.32 31.59 34.03 2,370,927 32.890 3.67%
2022-04-29 0 38.15 37.90 38.15 36.80 38.35 1,744,144 65,865,128 37.764 32.14 31.93 32.14 31.00 32.31 2,070,401 31.813 1.06%
2022-04-28 0 37.75 37.65 37.75 35.75 37.85 1,570,305 58,174,525 37.047 31.80 31.72 31.80 30.12 31.89 1,864,044 31.209 3.00%
2022-04-27 0 36.65 36.60 36.65 35.45 37.35 1,693,638 61,834,002 36.510 30.87 30.83 30.87 29.86 31.46 2,010,447 30.756 0.96%
2022-04-26 0 36.30 36.20 36.30 35.75 37.15 2,438,002 89,201,566 36.588 30.58 30.50 30.58 30.12 31.30 2,894,051 30.822 1.68%
2022-04-25 0 35.70 35.65 35.70 34.80 35.85 1,984,986 70,275,242 35.403 30.07 30.03 30.07 29.32 30.20 2,356,294 29.824 -1.79%
2022-04-22 0 36.35 36.25 36.35 35.10 36.65 1,503,394 54,358,943 36.158 30.62 30.54 30.62 29.57 30.87 1,784,617 30.460 0.69%
2022-04-21 0 36.10 36.05 36.10 35.45 37.05 3,075,200 110,415,774 35.905 30.41 30.37 30.41 29.86 31.21 3,650,442 30.247 -3.09%
2022-04-20 0 37.25 37.15 37.25 36.85 38.25 1,930,004 72,154,299 37.386 31.38 31.30 31.38 31.04 32.22 2,291,028 31.494 -2.49%
2022-04-19 0 38.20 38.15 38.20 36.50 38.60 2,524,200 95,614,228 37.879 32.18 32.14 32.18 30.75 32.52 2,996,373 31.910 -2.92%
2022-04-14 0 39.35 39.25 39.35 38.45 39.85 1,916,000 74,696,470 38.986 33.15 33.06 33.15 32.39 33.57 2,274,404 32.842 2.21%
2022-04-13 0 38.50 38.50 38.55 37.55 39.40 2,505,600 96,456,640 38.496 32.43 32.43 32.48 31.63 33.19 2,974,294 32.430 -0.65%
2022-04-12 0 38.75 38.75 38.80 38.00 39.80 1,297,766 50,141,258 38.637 32.64 32.64 32.69 32.01 33.53 1,540,524 32.548 -1.02%
2022-04-11 0 39.15 39.05 39.15 38.50 41.65 4,205,232 164,651,717 39.154 32.98 32.90 32.98 32.43 35.09 4,991,856 32.984 -5.55%
2022-04-08 0 41.45 41.40 41.45 40.50 41.65 2,894,924 118,774,326 41.029 34.92 34.88 34.92 34.12 35.09 3,436,444 34.563 0.97%
2022-04-07 0 41.05 41.05 41.15 40.40 42.00 2,002,611 82,590,446 41.241 34.58 34.58 34.67 34.03 35.38 2,377,216 34.743 -0.73%
2022-04-06 0 41.35 41.20 41.35 39.65 41.85 3,107,752 127,987,449 41.183 34.83 34.71 34.83 33.40 35.26 3,689,083 34.694 -1.08%
2022-04-04 0 41.80 41.65 41.80 38.05 41.80 2,510,512 103,396,614 41.186 35.21 35.09 35.21 32.05 35.21 2,980,124 34.695 7.32%
2022-04-01 0 38.95 38.75 38.95 37.40 39.10 1,731,150 66,316,263 38.308 32.81 32.64 32.81 31.51 32.94 2,054,976 32.271 0.52%
2022-03-31 0 38.75 38.75 38.90 38.35 40.65 3,085,215 121,187,805 39.280 32.64 32.64 32.77 32.31 34.24 3,662,331 33.090 0.91%
2022-03-30 0 38.40 38.40 38.45 36.90 39.65 3,562,104 137,295,630 38.543 32.35 32.35 32.39 31.09 33.40 4,228,426 32.470 5.79%
2022-03-29 0 36.30 36.20 36.30 34.15 36.60 1,849,760 66,586,204 35.997 30.58 30.50 30.58 28.77 30.83 2,195,773 30.325 0.97%
2022-03-28 0 35.95 35.90 35.95 35.05 36.65 1,192,200 42,799,435 35.900 30.28 30.24 30.28 29.53 30.87 1,415,211 30.242 -0.28%
2022-03-25 0 36.05 36.00 36.05 35.65 38.10 2,622,375 96,334,756 36.736 30.37 30.33 30.37 30.03 32.10 3,112,912 30.947 -3.87%
2022-03-24 0 37.50 37.45 37.50 36.05 38.10 3,647,214 136,678,761 37.475 31.59 31.55 31.59 30.37 32.10 4,329,456 31.569 1.35%
2022-03-23 0 37.00 37.00 37.10 36.05 37.80 2,117,440 78,081,193 36.875 31.17 31.17 31.25 30.37 31.84 2,513,525 31.064 -0.94%
2022-03-22 0 37.35 37.25 37.35 35.20 37.35 2,361,009 86,227,099 36.521 31.46 31.38 31.46 29.65 31.46 2,802,656 30.766 3.75%
2022-03-21 0 36.00 35.95 36.00 35.75 38.50 3,446,301 125,309,092 36.361 30.33 30.28 30.33 30.12 32.43 4,090,961 30.631 -4.00%
2022-03-18 0 37.50 37.50 37.60 35.90 38.50 4,106,600 152,631,040 37.167 31.59 31.59 31.67 30.24 32.43 4,874,774 31.310 -3.23%
2022-03-17 0 38.75 38.75 38.80 37.45 40.40 7,138,004 273,759,935 38.352 32.64 32.64 32.69 31.55 34.03 8,473,228 32.309 5.30%
2022-03-16 0 36.80 36.75 36.80 30.05 37.00 11,789,104 402,352,380 34.129 31.00 30.96 31.00 25.31 31.17 13,994,355 28.751 25.60%
2022-03-15 0 29.30 29.25 29.30 28.60 32.20 13,762,580 416,215,250 30.243 24.68 24.64 24.68 24.09 27.13 16,336,987 25.477 -4.56%
2022-03-14 0 30.70 30.65 30.70 30.05 34.50 7,816,593 247,710,394 31.690 25.86 25.82 25.86 25.31 29.06 9,278,753 26.697 -13.15%
2022-03-11 0 35.35 35.35 35.40 33.05 36.35 9,881,201 344,411,519 34.855 29.78 29.78 29.82 27.84 30.62 11,729,563 29.363 -2.88%
2022-03-10 0 36.40 36.35 36.40 35.70 36.80 4,722,119 170,988,953 36.210 30.66 30.62 30.66 30.07 31.00 5,605,431 30.504 3.12%
2022-03-09 0 35.30 35.25 35.30 34.20 36.65 3,000,963 105,243,986 35.070 29.74 29.70 29.74 28.81 30.87 3,562,318 29.544 -1.94%
2022-03-08 0 36.00 35.95 36.00 35.75 38.80 4,701,245 172,274,425 36.644 30.33 30.28 30.33 30.12 32.69 5,580,653 30.870 -5.51%
2022-03-07 0 38.10 38.10 38.20 37.35 39.25 2,784,671 106,627,213 38.291 32.10 32.10 32.18 31.46 33.06 3,305,567 32.257 -2.56%
2022-03-04 0 39.10 39.05 39.10 37.80 39.50 4,603,013 179,598,623 39.018 32.94 32.90 32.94 31.84 33.28 5,464,045 32.869 -1.64%
2022-03-03 0 39.75 39.75 39.80 38.30 39.75 2,177,000 85,356,222 39.208 33.49 33.49 33.53 32.26 33.49 2,584,226 33.030 2.19%
2022-03-02 0 38.90 38.85 38.90 38.50 39.90 5,550,650 216,857,374 39.069 32.77 32.73 32.77 32.43 33.61 6,588,946 32.912 -2.87%
2022-03-01 0 40.05 40.00 40.05 39.60 40.80 2,175,106 87,016,871 40.006 33.74 33.70 33.74 33.36 34.37 2,581,978 33.702 -0.37%
2022-02-28 0 40.20 40.15 40.20 39.00 40.80 4,717,612 189,537,129 40.177 33.87 33.82 33.87 32.85 34.37 5,600,081 33.845 2.29%
2022-02-25 0 39.30 39.30 39.35 38.80 41.80 9,640,452 384,629,379 39.897 33.11 33.11 33.15 32.69 35.21 11,443,780 33.610 -2.96%
2022-02-24 0 40.50 40.50 40.60 40.20 43.30 5,726,466 235,587,205 41.140 34.12 34.12 34.20 33.87 36.48 6,797,650 34.657 -6.47%
2022-02-23 0 43.30 43.30 43.50 43.05 44.00 2,132,109 92,541,014 43.404 36.48 36.48 36.65 36.27 37.07 2,530,938 36.564 -0.92%
2022-02-22 0 43.70 43.70 43.75 42.85 44.40 4,473,400 193,754,814 43.313 36.81 36.81 36.86 36.10 37.40 5,310,187 36.487 -0.57%
2022-02-21 0 43.95 43.95 44.00 43.35 45.50 3,667,894 161,219,226 43.954 37.02 37.02 37.07 36.52 38.33 4,354,005 37.028 -0.57%
2022-02-18 0 44.20 44.15 44.20 43.55 44.90 3,331,495 146,640,130 44.016 37.23 37.19 37.23 36.69 37.82 3,954,679 37.080 -1.01%
2022-02-17 0 44.65 44.50 44.65 43.25 45.90 3,762,550 166,271,959 44.191 37.61 37.49 37.61 36.43 38.67 4,466,367 37.228 -1.87%
2022-02-16 0 45.50 45.45 45.50 45.00 46.00 1,792,823 81,695,049 45.568 38.33 38.29 38.33 37.91 38.75 2,128,186 38.387 0.33%
2022-02-15 0 45.35 45.30 45.35 44.90 45.85 859,400 39,076,346 45.469 38.20 38.16 38.20 37.82 38.62 1,020,158 38.304 0.33%
2022-02-14 0 45.20 45.05 45.20 44.45 45.60 2,487,091 112,035,767 45.047 38.08 37.95 38.08 37.45 38.41 2,952,322 37.948 -1.63%
2022-02-11 0 45.95 45.80 45.95 45.00 46.70 4,772,300 219,174,500 45.926 38.71 38.58 38.71 37.91 39.34 5,664,999 38.689 0.55%
2022-02-10 0 45.70 45.65 45.70 45.00 46.45 3,141,375 143,103,987 45.555 38.50 38.46 38.50 37.91 39.13 3,728,996 38.376 1.90%
2022-02-09 0 44.85 44.85 44.90 44.15 45.70 3,768,961 168,820,038 44.792 37.78 37.78 37.82 37.19 38.50 4,473,977 37.734 0.79%
2022-02-08 0 44.50 44.50 44.55 44.15 46.70 4,697,300 211,114,770 44.944 37.49 37.49 37.53 37.19 39.34 5,575,970 37.862 -4.30%
2022-02-07 0 46.50 46.25 46.50 45.30 46.90 3,186,166 147,473,488 46.286 39.17 38.96 39.17 38.16 39.51 3,782,165 38.992 0.43%
2022-02-04 0 46.30 46.25 46.30 44.70 46.35 1,615,904 74,477,383 46.090 39.00 38.96 39.00 37.66 39.05 1,918,172 38.827 1.42%
2022-01-31 0 45.65 45.60 45.65 43.75 45.90 2,001,250 90,538,587 45.241 38.46 38.41 38.46 36.86 38.67 2,375,601 38.112 4.34%
2022-01-28 0 43.75 43.75 43.80 42.70 44.40 3,423,638 150,396,205 43.929 36.86 36.86 36.90 35.97 37.40 4,064,058 37.006 -0.57%
2022-01-27 0 44.00 43.90 44.00 42.75 44.45 2,942,205 128,581,215 43.702 37.07 36.98 37.07 36.01 37.45 3,492,569 36.816 0.34%
2022-01-26 0 43.85 43.85 44.00 43.10 45.20 5,212,692 229,268,555 43.983 36.94 36.94 37.07 36.31 38.08 6,187,770 37.052 0.34%
2022-01-25 0 43.70 43.70 43.75 42.45 44.50 4,033,811 176,711,164 43.808 36.81 36.81 36.86 35.76 37.49 4,788,369 36.904 1.27%
2022-01-24 0 43.15 43.10 43.15 40.80 43.40 8,077,351 343,251,284 42.496 36.35 36.31 36.35 34.37 36.56 9,588,288 35.799 3.73%
2022-01-21 0 41.60 41.50 41.60 40.70 43.00 10,380,811 432,758,803 41.688 35.04 34.96 35.04 34.29 36.22 12,322,629 35.119 3.74%
2022-01-20 0 40.10 40.10 40.15 37.80 40.45 10,012,210 399,683,839 39.920 33.78 33.78 33.82 31.84 34.08 11,885,078 33.629 5.94%
2022-01-19 0 37.85 37.70 37.85 35.05 37.85 7,083,284 263,598,615 37.214 31.89 31.76 31.89 29.53 31.89 8,408,272 31.350 7.38%
2022-01-18 0 35.25 35.20 35.25 34.35 35.75 2,748,804 96,173,953 34.988 29.70 29.65 29.70 28.94 30.12 3,262,991 29.474 2.17%
2022-01-17 0 34.50 34.50 34.55 33.10 36.20 7,418,312 253,643,396 34.192 29.06 29.06 29.11 27.88 30.50 8,805,970 28.804 -3.90%
2022-01-14 0 35.90 35.90 35.95 35.55 38.10 7,921,704 286,650,004 36.185 30.24 30.24 30.28 29.95 32.10 9,403,526 30.483 -3.75%
2022-01-13 0 37.30 37.20 37.30 36.65 39.00 2,668,593 100,347,307 37.603 31.42 31.34 31.42 30.87 32.85 3,167,776 31.678 -2.99%
2022-01-12 0 38.45 38.20 38.45 37.80 39.30 4,844,152 186,531,696 38.507 32.39 32.18 32.39 31.84 33.11 5,750,292 32.439 1.99%
2022-01-11 0 37.70 37.65 37.70 37.05 38.50 4,810,200 181,459,747 37.724 31.76 31.72 31.76 31.21 32.43 5,709,989 31.779 -0.79%
2022-01-10 0 38.00 37.90 38.00 35.50 38.00 17,980,294 667,955,909 37.149 32.01 31.93 32.01 29.91 32.01 21,343,660 31.295 7.04%
2022-01-07 0 35.50 35.25 35.50 32.15 35.75 11,132,935 386,453,363 34.713 29.91 29.70 29.91 27.08 30.12 13,215,445 29.243 9.74%
2022-01-06 0 32.35 32.20 32.35 30.30 33.30 7,639,779 241,495,740 31.610 27.25 27.13 27.25 25.53 28.05 9,068,864 26.629 0.78%
2022-01-05 0 32.10 32.10 32.15 31.75 36.45 8,757,052 295,605,310 33.756 27.04 27.04 27.08 26.75 30.71 10,395,133 28.437 -8.42%
2022-01-04 0 35.05 35.00 35.05 34.85 36.45 3,829,774 135,001,013 35.250 29.53 29.48 29.53 29.36 30.71 4,546,166 29.696 -1.13%
2022-01-03 0 35.45 35.20 35.45 34.10 36.30 8,244,046 291,840,958 35.400 29.86 29.65 29.86 28.73 30.58 9,786,164 29.822 -2.48%
2021-12-31 0 36.35 36.20 36.35 34.15 36.45 3,406,807 121,941,387 35.794 30.62 30.50 30.62 28.77 30.71 4,044,079 30.153 4.45%
2021-12-30 0 34.80 34.75 34.80 33.85 35.00 1,257,468 43,531,293 34.618 29.32 29.27 29.32 28.52 29.48 1,492,688 29.163 2.81%
2021-12-29 0 33.85 33.80 33.85 33.30 35.65 2,222,225 74,791,423 33.656 28.52 28.47 28.52 28.05 30.03 2,637,911 28.353 -3.84%
2021-12-28 0 35.20 35.05 35.20 34.80 35.75 1,888,067 66,247,438 35.087 29.65 29.53 29.65 29.32 30.12 2,241,246 29.558 0.28%
2021-12-24 0 35.10 35.10 35.15 34.80 35.75 836,853 29,363,256 35.088 29.57 29.57 29.61 29.32 30.12 993,393 29.559 -0.57%
2021-12-23 0 35.30 35.25 35.30 34.80 35.75 1,605,599 56,507,690 35.194 29.74 29.70 29.74 29.32 30.12 1,905,940 29.648 0.71%
2021-12-22 0 35.05 35.05 35.10 34.85 36.25 2,118,910 74,744,491 35.275 29.53 29.53 29.57 29.36 30.54 2,515,270 29.716 -1.96%
2021-12-21 0 35.75 35.70 35.75 35.05 36.40 2,852,154 101,391,931 35.549 30.12 30.07 30.12 29.53 30.66 3,385,673 29.947 0.99%
2021-12-20 0 35.40 35.40 35.45 35.10 37.60 2,987,400 106,997,065 35.816 29.82 29.82 29.86 29.57 31.67 3,546,218 30.172 -5.22%
2021-12-17 0 37.35 37.30 37.35 37.20 38.85 2,157,333 81,753,538 37.896 31.46 31.42 31.46 31.34 32.73 2,560,880 31.924 -1.84%
2021-12-16 0 38.05 38.00 38.05 36.45 38.20 4,946,557 184,717,362 37.343 32.05 32.01 32.05 30.71 32.18 5,871,852 31.458 4.39%
2021-12-15 0 36.45 36.45 36.50 36.05 39.10 3,600,032 132,950,180 36.930 30.71 30.71 30.75 30.37 32.94 4,273,448 31.111 -4.58%
2021-12-14 0 38.20 38.15 38.20 38.00 39.70 1,743,725 67,170,258 38.521 32.18 32.14 32.18 32.01 33.44 2,069,903 32.451 -3.05%
2021-12-13 0 39.40 39.40 39.50 39.35 41.30 1,425,387 56,815,443 39.860 33.19 33.19 33.28 33.15 34.79 1,692,018 33.579 -2.72%
2021-12-10 0 40.50 40.40 40.50 39.90 41.90 2,026,800 82,309,430 40.611 34.12 34.03 34.12 33.61 35.30 2,405,930 34.211 -2.41%
2021-12-09 0 41.50 41.35 41.50 40.10 41.90 2,464,176 101,898,880 41.352 34.96 34.83 34.96 33.78 35.30 2,925,121 34.836 1.72%
2021-12-08 0 40.80 40.75 40.80 40.10 41.40 2,756,022 111,532,616 40.469 34.37 34.33 34.37 33.78 34.88 3,271,559 34.092 1.49%
2021-12-07 0 40.20 40.15 40.20 39.35 40.50 2,531,746 101,621,720 40.139 33.87 33.82 33.87 33.15 34.12 3,005,330 33.814 3.34%
2021-12-06 0 38.90 38.90 38.95 38.85 40.85 2,239,571 88,641,010 39.580 32.77 32.77 32.81 32.73 34.41 2,658,502 33.342 -2.51%
2021-12-03 0 39.90 39.80 39.90 37.85 39.90 3,941,396 154,650,417 39.238 33.61 33.53 33.61 31.89 33.61 4,678,667 33.054 4.18%
2021-12-02 0 38.30 38.20 38.30 37.80 39.20 2,216,360 85,252,922 38.465 32.26 32.18 32.26 31.84 33.02 2,630,949 32.404 1.32%
2021-12-01 0 37.80 37.75 37.80 37.80 39.10 2,041,811 77,845,903 38.126 31.84 31.80 31.84 31.84 32.94 2,423,749 32.118 -2.07%
2021-11-30 0 38.60 38.50 38.60 38.30 39.95 3,851,138 148,767,260 38.629 32.52 32.43 32.52 32.26 33.65 4,571,526 32.542 -0.52%
2021-11-29 0 38.80 38.75 38.80 38.05 39.10 708,158 27,443,528 38.753 32.69 32.64 32.69 32.05 32.94 840,625 32.647 -0.89%
2021-11-26 0 39.15 39.10 39.15 38.75 39.70 1,315,800 51,387,057 39.054 32.98 32.94 32.98 32.64 33.44 1,561,932 32.900 -1.26%
2021-11-25 0 39.65 39.50 39.65 39.05 39.70 1,114,599 43,943,281 39.425 33.40 33.28 33.40 32.90 33.44 1,323,094 33.213 2.06%
2021-11-24 0 38.85 38.80 38.85 38.80 39.35 641,806 25,050,081 39.031 32.73 32.69 32.73 32.69 33.15 761,861 32.880 -0.77%
2021-11-23 0 39.15 39.10 39.15 38.65 39.70 1,578,120 61,776,189 39.145 32.98 32.94 32.98 32.56 33.44 1,873,321 32.977 0.51%
2021-11-22 0 38.95 38.95 39.00 38.90 41.20 2,538,146 100,443,942 39.574 32.81 32.81 32.85 32.77 34.71 3,012,928 33.338 -4.30%
2021-11-19 0 40.70 40.70 40.75 37.85 40.70 5,369,911 213,480,162 39.755 34.29 34.29 34.33 31.89 34.29 6,374,398 33.490 5.44%
2021-11-18 0 38.60 38.55 38.60 38.50 40.40 3,230,896 125,586,742 38.871 32.52 32.48 32.52 32.43 34.03 3,835,262 32.745 -4.46%
2021-11-17 0 40.40 40.30 40.40 40.10 42.45 2,809,745 114,397,760 40.715 34.03 33.95 34.03 33.78 35.76 3,335,332 34.299 -2.30%
2021-11-16 0 41.35 41.30 41.35 39.45 41.35 1,759,159 71,568,516 40.683 34.83 34.79 34.83 33.23 34.83 2,088,225 34.272 3.76%
2021-11-15 0 39.85 39.80 39.85 39.30 41.15 1,910,193 76,008,547 39.791 33.57 33.53 33.57 33.11 34.67 2,267,511 33.521 -2.57%
2021-11-12 0 40.90 40.85 40.90 40.20 42.60 1,549,845 63,558,373 41.010 34.45 34.41 34.45 33.87 35.89 1,839,757 34.547 -1.45%
2021-11-11 0 41.50 41.35 41.50 39.60 41.60 3,092,986 125,697,993 40.640 34.96 34.83 34.96 33.36 35.04 3,671,555 34.236 2.60%
2021-11-10 0 40.45 40.45 40.50 37.65 40.85 5,030,000 197,377,956 39.240 34.08 34.08 34.12 31.72 34.41 5,970,904 33.057 1.25%
2021-11-09 0 39.95 39.95 40.00 38.80 40.10 2,124,345 84,270,198 39.669 33.65 33.65 33.70 32.69 33.78 2,521,722 33.418 2.44%
2021-11-08 0 39.00 38.95 39.00 38.25 39.50 951,582 37,027,088 38.911 32.85 32.81 32.85 32.22 33.28 1,129,583 32.779 0.52%
2021-11-05 0 38.80 38.75 38.80 37.55 38.95 1,669,008 64,201,794 38.467 32.69 32.64 32.69 31.63 32.81 1,981,210 32.405 1.44%
2021-11-04 0 38.25 38.25 38.30 37.50 39.85 3,156,143 120,599,126 38.211 32.22 32.22 32.26 31.59 33.57 3,746,526 32.190 -3.29%
2021-11-03 0 39.55 39.55 39.60 38.35 39.70 2,024,466 79,463,886 39.252 33.32 33.32 33.36 32.31 33.44 2,403,159 33.066 3.13%
2021-11-02 0 38.35 38.25 38.35 37.95 40.50 2,601,200 101,113,210 38.872 32.31 32.22 32.31 31.97 34.12 3,087,776 32.746 -2.04%
2021-11-01 0 39.15 39.05 39.15 38.80 40.60 3,610,746 143,074,415 39.625 32.98 32.90 32.98 32.69 34.20 4,286,167 33.381 -4.40%
2021-10-29 0 40.95 40.95 41.00 40.35 41.60 2,281,488 93,429,264 40.951 34.50 34.50 34.54 33.99 35.04 2,708,260 34.498 -0.12%
2021-10-28 0 41.00 40.95 41.00 40.85 42.65 2,003,255 83,072,809 41.469 34.54 34.50 34.54 34.41 35.93 2,377,981 34.934 -1.44%
2021-10-27 0 41.60 41.60 41.65 41.45 42.70 2,043,813 85,617,147 41.891 35.04 35.04 35.09 34.92 35.97 2,426,125 35.290 -1.19%
2021-10-26 0 42.10 42.10 42.30 42.05 45.10 3,206,800 137,251,257 42.800 35.47 35.47 35.63 35.42 37.99 3,806,659 36.056 -5.39%
2021-10-25 0 44.50 44.45 44.50 42.70 45.00 4,431,901 194,792,470 43.952 37.49 37.45 37.49 35.97 37.91 5,260,926 37.026 2.18%
2021-10-22 0 43.55 43.55 43.60 43.35 45.20 3,016,096 132,990,213 44.094 36.69 36.69 36.73 36.52 38.08 3,580,282 37.145 0.46%
2021-10-21 0 43.35 43.25 43.35 41.75 43.80 3,691,018 158,919,753 43.056 36.52 36.43 36.52 35.17 36.90 4,381,454 36.271 3.34%
2021-10-20 0 41.95 41.65 41.95 41.40 42.60 2,220,383 92,972,067 41.872 35.34 35.09 35.34 34.88 35.89 2,635,724 35.274 0.48%
2021-10-19 0 41.75 41.70 41.75 40.90 43.10 2,785,008 116,446,698 41.812 35.17 35.13 35.17 34.45 36.31 3,305,967 35.223 -1.88%
2021-10-18 0 42.55 42.50 42.60 41.30 44.35 2,825,400 119,582,070 42.324 35.84 35.80 35.89 34.79 37.36 3,353,915 35.654 -2.74%
2021-10-15 0 43.75 43.75 43.80 43.25 44.90 6,332,929 279,647,208 44.158 36.86 36.86 36.90 36.43 37.82 7,517,557 37.199 0.57%
2021-10-12 0 43.50 43.25 43.50 42.85 44.35 1,142,586 49,712,486 43.509 36.65 36.43 36.65 36.10 37.36 1,356,316 36.653 0.00%
2021-10-11 0 43.50 43.40 43.50 43.30 44.90 2,702,456 118,577,326 43.878 36.65 36.56 36.65 36.48 37.82 3,207,973 36.963 0.81%
2021-10-08 0 43.15 43.15 43.20 42.95 45.90 4,925,163 214,347,296 43.521 36.35 36.35 36.39 36.18 38.67 5,846,456 36.663 -5.27%
2021-10-07 0 45.55 45.50 45.55 43.60 45.55 2,724,400 122,554,835 44.984 38.37 38.33 38.37 36.73 38.37 3,234,022 37.895 4.11%
2021-10-06 0 43.75 43.70 43.75 42.80 44.00 1,841,634 80,038,024 43.460 36.86 36.81 36.86 36.06 37.07 2,186,127 36.612 -0.46%
2021-10-05 0 43.95 43.95 44.00 42.25 44.00 1,650,602 72,029,878 43.639 37.02 37.02 37.07 35.59 37.07 1,959,361 36.762 0.34%
2021-10-04 0 43.80 43.75 43.80 41.90 43.85 3,263,859 140,576,385 43.071 36.90 36.86 36.90 35.30 36.94 3,874,391 36.283 1.27%
2021-09-30 0 43.25 43.00 43.25 41.35 43.25 4,309,546 183,372,344 42.550 36.43 36.22 36.43 34.83 36.43 5,115,683 35.845 2.73%
2021-09-29 0 42.10 41.95 42.10 39.50 42.45 3,755,612 155,183,225 41.320 35.47 35.34 35.47 33.28 35.76 4,458,131 34.809 2.18%
2021-09-28 0 41.20 41.10 41.20 40.25 42.50 6,814,542 283,975,917 41.672 34.71 34.62 34.71 33.91 35.80 8,089,260 35.105 3.26%
2021-09-27 0 39.90 39.85 39.90 39.20 40.25 3,078,337 122,670,505 39.850 33.61 33.57 33.61 33.02 33.91 3,654,166 33.570 -0.62%
2021-09-24 0 40.15 40.05 40.15 38.90 40.80 5,250,200 208,796,221 39.769 33.82 33.74 33.82 32.77 34.37 6,232,294 33.502 -0.25%
2021-09-23 0 40.25 40.20 40.25 38.15 40.50 10,668,876 422,259,777 39.579 33.91 33.87 33.91 32.14 34.12 12,664,579 33.342 8.05%
2021-09-21 0 37.25 37.25 37.30 35.00 37.45 2,747,210 101,153,909 36.821 31.38 31.38 31.42 29.48 31.55 3,261,099 31.018 4.63%
2021-09-20 0 35.60 35.55 35.60 34.50 37.25 7,383,000 263,531,225 35.694 29.99 29.95 29.99 29.06 31.38 8,764,052 30.070 -3.65%
2021-09-17 0 36.95 36.90 36.95 34.35 37.05 22,417,596 815,276,628 36.368 31.13 31.09 31.13 28.94 31.21 26,610,997 30.637 4.82%
2021-09-16 0 35.25 35.20 35.25 34.25 37.55 7,683,047 271,458,376 35.332 29.70 29.65 29.70 28.85 31.63 9,120,226 29.764 -4.86%
2021-09-15 0 37.05 37.00 37.05 36.25 38.00 4,462,966 166,086,682 37.214 31.21 31.17 31.21 30.54 32.01 5,297,801 31.350 -0.40%
2021-09-14 0 37.20 37.15 37.20 37.00 39.00 6,074,766 230,019,262 37.865 31.34 31.30 31.34 31.17 32.85 7,211,102 31.898 -4.00%
2021-09-13 0 38.75 38.70 38.75 37.10 38.90 5,421,508 207,048,484 38.190 32.64 32.60 32.64 31.25 32.77 6,435,647 32.172 1.17%
2021-09-10 0 38.30 38.25 38.30 37.10 38.30 4,490,582 169,575,708 37.763 32.26 32.22 32.26 31.25 32.26 5,330,583 31.812 2.41%
2021-09-09 0 37.40 37.35 37.40 36.90 40.35 10,307,732 392,207,159 38.050 31.51 31.46 31.51 31.09 33.99 12,235,880 32.054 -7.43%
2021-09-08 0 40.40 40.35 40.40 39.80 41.20 3,544,618 143,225,511 40.407 34.03 33.99 34.03 33.53 34.71 4,207,669 34.039 1.64%
2021-09-07 0 39.75 39.75 39.80 39.70 40.70 2,578,636 102,935,921 39.919 33.49 33.49 33.53 33.44 34.29 3,060,992 33.628 -1.12%
2021-09-06 0 40.20 40.15 40.20 40.05 40.85 1,634,261 65,821,306 40.276 33.87 33.82 33.87 33.74 34.41 1,939,963 33.929 -1.11%
2021-09-03 0 40.65 40.65 40.80 40.30 41.10 2,521,996 102,706,540 40.724 34.24 34.24 34.37 33.95 34.62 2,993,757 34.307 -1.09%
2021-09-02 0 41.10 41.10 41.15 40.90 42.85 3,738,447 155,783,464 41.671 34.62 34.62 34.67 34.45 36.10 4,437,755 35.104 -1.08%
2021-09-01 0 41.55 41.50 41.55 40.55 41.90 6,001,815 248,315,586 41.373 35.00 34.96 35.00 34.16 35.30 7,124,505 34.854 1.71%
2021-08-31 0 40.85 40.85 40.90 40.00 42.10 19,010,690 776,713,797 40.857 34.41 34.41 34.45 33.70 35.47 22,566,800 34.418 -2.16%
2021-08-30 0 41.75 41.70 41.75 41.50 44.00 5,599,813 236,587,258 42.249 35.17 35.13 35.17 34.96 37.07 6,647,305 35.591 0.48%
2021-08-27 0 41.55 41.45 41.55 39.65 41.95 3,930,923 161,700,878 41.136 35.00 34.92 35.00 33.40 35.34 4,666,235 34.653 2.47%
2021-08-26 0 40.55 40.55 40.60 39.80 42.55 4,374,088 178,119,109 40.721 34.16 34.16 34.20 33.53 35.84 5,192,298 34.304 -2.76%
2021-08-25 0 41.70 41.65 41.70 41.20 43.30 4,590,923 193,184,956 42.080 35.13 35.09 35.13 34.71 36.48 5,449,694 35.449 1.21%
2021-08-24 0 41.20 41.20 41.30 39.30 41.40 4,071,306 166,847,219 40.981 34.71 34.71 34.79 33.11 34.88 4,832,878 34.523 4.30%
2021-08-23 0 39.50 39.35 39.50 38.60 40.25 4,889,649 193,423,281 39.558 33.28 33.15 33.28 32.52 33.91 5,804,299 33.324 2.46%
2021-08-20 0 38.55 38.55 38.60 37.35 41.10 12,813,309 498,138,529 38.877 32.48 32.48 32.52 31.46 34.62 15,210,147 32.750 -6.09%
2021-08-19 0 41.05 41.00 41.05 40.70 42.80 2,580,610 107,080,045 41.494 34.58 34.54 34.58 34.29 36.06 3,063,335 34.955 -3.07%
2021-08-18 0 42.35 42.30 42.35 41.25 42.95 2,975,200 125,815,254 42.288 35.68 35.63 35.68 34.75 36.18 3,531,736 35.624 0.47%
2021-08-17 0 42.15 42.10 42.15 41.80 44.80 6,820,433 292,147,904 42.834 35.51 35.47 35.51 35.21 37.74 8,096,253 36.084 -2.09%
2021-08-16 0 43.05 43.05 43.15 42.30 44.00 2,692,913 116,866,304 43.398 36.27 36.27 36.35 35.63 37.07 3,196,645 36.559 -0.12%
2021-08-13 0 43.10 43.00 43.10 42.80 45.25 3,275,370 142,395,237 43.475 36.31 36.22 36.31 36.06 38.12 3,888,056 36.624 -2.93%
2021-08-12 0 44.40 44.20 44.40 43.95 46.40 8,164,009 370,834,393 45.423 37.40 37.23 37.40 37.02 39.09 9,691,156 38.265 -2.09%
2021-08-11 0 45.35 45.35 45.40 44.00 46.80 6,094,522 279,232,373 45.817 38.20 38.20 38.25 37.07 39.43 7,234,554 38.597 3.07%
2021-08-10 0 44.00 43.95 44.00 42.00 44.30 7,083,470 309,769,762 43.731 37.07 37.02 37.07 35.38 37.32 8,408,493 36.840 2.56%
2021-08-09 0 42.90 42.85 42.90 41.70 44.00 5,733,277 247,339,311 43.141 36.14 36.10 36.14 35.13 37.07 6,805,735 36.343 -0.12%
2021-08-06 0 42.95 42.95 43.00 40.80 43.95 7,925,447 334,858,723 42.251 36.18 36.18 36.22 34.37 37.02 9,407,969 35.593 2.51%
2021-08-05 0 41.90 41.85 41.90 40.60 42.55 10,473,064 437,736,570 41.796 35.30 35.26 35.30 34.20 35.84 12,432,139 35.210 -1.53%
2021-08-04 0 42.55 42.50 42.55 41.50 43.90 3,868,896 165,617,315 42.807 35.84 35.80 35.84 34.96 36.98 4,592,606 36.062 -1.96%
2021-08-03 0 43.40 43.35 43.40 43.30 45.65 3,285,740 144,067,666 43.846 36.56 36.52 36.56 36.48 38.46 3,900,365 36.937 -4.09%
2021-08-02 0 45.25 45.00 45.25 43.20 47.00 4,308,588 191,689,193 44.490 38.12 37.91 38.12 36.39 39.59 5,114,546 37.479 -3.83%
2021-07-30 0 47.05 47.05 47.10 45.80 47.65 4,037,849 188,123,356 46.590 39.64 39.64 39.68 38.58 40.14 4,793,163 39.248 -0.11%
2021-07-29 0 47.10 47.10 47.15 46.00 48.30 6,403,610 302,835,183 47.291 39.68 39.68 39.72 38.75 40.69 7,601,459 39.839 5.25%
2021-07-28 0 44.75 44.70 44.80 40.00 44.75 10,582,611 448,502,257 42.381 37.70 37.66 37.74 33.70 37.70 12,562,178 35.703 11.88%
2021-07-27 0 40.00 40.00 40.05 39.50 43.35 23,416,001 951,564,998 40.637 33.70 33.70 33.74 33.28 36.52 27,796,162 34.234 0.00%
2021-07-26 0 40.00 40.00 40.05 38.60 45.65 18,115,030 736,900,663 40.679 33.70 33.70 33.74 32.52 38.46 21,503,599 34.269 -14.07%
2021-07-23 0 46.55 46.50 46.55 46.35 49.00 2,917,940 136,623,025 46.822 39.21 39.17 39.21 39.05 41.28 3,463,765 39.443 -3.92%
2021-07-22 0 48.45 48.40 48.45 47.50 48.75 1,524,550 73,682,747 48.331 40.82 40.77 40.82 40.01 41.07 1,809,730 40.715 2.00%
2021-07-21 0 47.50 47.40 47.50 47.10 50.15 2,321,160 111,712,371 48.128 40.01 39.93 40.01 39.68 42.25 2,755,353 40.544 -1.35%
2021-07-20 0 48.15 48.15 48.20 47.65 51.45 2,563,458 124,072,414 48.400 40.56 40.56 40.60 40.14 43.34 3,042,974 40.773 -4.46%
2021-07-19 0 50.40 50.40 50.45 49.50 51.80 1,460,144 73,959,282 50.652 42.46 42.46 42.50 41.70 43.64 1,733,276 42.670 -0.59%
2021-07-16 0 50.70 50.65 50.70 49.70 51.30 1,923,207 97,694,108 50.798 42.71 42.67 42.71 41.87 43.22 2,282,959 42.793 2.42%
2021-07-15 0 49.50 49.45 49.50 48.55 50.70 2,712,245 135,144,516 49.828 41.70 41.66 41.70 40.90 42.71 3,219,593 41.976 0.00%
2021-07-14 0 49.50 49.45 49.50 48.20 49.60 3,100,843 152,503,603 49.181 41.70 41.66 41.70 40.60 41.78 3,680,882 41.431 2.48%
2021-07-13 0 48.30 48.15 48.30 47.85 49.40 1,628,178 78,506,391 48.217 40.69 40.56 40.69 40.31 41.62 1,932,742 40.619 -1.02%
2021-07-12 0 48.80 48.80 48.85 47.30 49.40 3,013,133 147,016,880 48.792 41.11 41.11 41.15 39.85 41.62 3,576,765 41.103 4.72%
2021-07-09 0 46.60 46.60 46.65 43.05 47.25 5,767,853 264,397,046 45.840 39.26 39.26 39.30 36.27 39.80 6,846,779 38.616 2.76%
2021-07-08 0 45.35 45.30 45.35 44.45 48.25 6,353,570 289,255,033 45.526 38.20 38.16 38.20 37.45 40.65 7,542,059 38.352 -4.32%
2021-07-07 0 47.40 47.35 47.40 46.50 48.15 5,879,684 278,864,504 47.429 39.93 39.89 39.93 39.17 40.56 6,979,529 39.955 0.74%
2021-07-06 0 47.05 47.05 47.15 46.70 48.50 5,694,719 269,536,673 47.331 39.64 39.64 39.72 39.34 40.86 6,759,964 39.872 -2.89%
2021-07-05 0 48.45 48.40 48.45 48.05 51.25 5,660,827 277,577,920 49.035 40.82 40.77 40.82 40.48 43.17 6,719,732 41.308 -5.19%
2021-07-02 0 51.10 51.10 51.15 50.10 54.70 6,032,378 310,447,794 51.464 43.05 43.05 43.09 42.21 46.08 7,160,785 43.354 -3.86%
2021-06-30 0 53.15 53.15 53.25 52.70 55.25 3,986,542 214,523,605 53.812 44.77 44.77 44.86 44.40 46.54 4,732,258 45.332 -1.94%
2021-06-29 0 54.20 54.20 54.25 52.85 55.00 3,140,632 170,464,646 54.277 45.66 45.66 45.70 44.52 46.33 3,728,114 45.724 3.34%
2021-06-28 0 52.45 52.45 52.55 51.50 54.70 1,682,178 88,439,800 52.575 44.18 44.18 44.27 43.38 46.08 1,996,844 44.290 0.00%
2021-06-25 0 52.45 52.45 52.50 51.85 53.80 3,407,108 180,630,714 53.016 44.18 44.18 44.23 43.68 45.32 4,044,436 44.662 -0.85%
2021-06-24 0 52.90 52.90 53.00 49.90 54.70 6,170,848 325,428,763 52.737 44.56 44.56 44.65 42.04 46.08 7,325,157 44.426 6.01%
2021-06-23 0 49.90 49.90 49.95 47.85 51.80 7,835,257 394,256,708 50.318 42.04 42.04 42.08 40.31 43.64 9,300,908 42.389 3.96%
2021-06-22 0 48.00 48.00 48.05 47.35 48.60 2,912,206 140,244,444 48.158 40.44 40.44 40.48 39.89 40.94 3,456,959 40.569 0.95%
2021-06-21 0 47.55 47.50 47.55 46.30 48.35 3,962,115 188,746,109 47.638 40.06 40.01 40.06 39.00 40.73 4,703,262 40.131 1.17%
2021-06-18 0 47.00 46.90 47.00 45.65 47.90 17,844,407 839,502,643 47.046 39.59 39.51 39.59 38.46 40.35 21,182,354 39.632 3.09%
2021-06-17 0 45.75 45.75 45.80 44.05 46.00 3,602,123 164,334,157 45.622 38.41 38.41 38.45 36.98 38.62 4,290,749 38.300 3.16%
2021-06-16 0 44.35 44.35 44.40 44.35 45.85 2,279,500 102,468,945 44.952 37.23 37.23 37.27 37.23 38.49 2,715,277 37.738 -1.55%
2021-06-15 0 45.05 45.05 45.15 44.85 45.80 2,361,892 106,596,031 45.132 37.82 37.82 37.90 37.65 38.45 2,813,420 37.888 0.11%
2021-06-11 0 45.00 44.95 45.00 44.20 45.10 2,596,034 116,297,741 44.798 37.78 37.74 37.78 37.11 37.86 3,092,324 37.609 2.51%
2021-06-10 0 43.90 43.75 43.90 43.30 44.30 1,847,804 81,038,677 43.857 36.85 36.73 36.85 36.35 37.19 2,201,053 36.818 -0.11%
2021-06-09 0 43.95 43.95 44.00 43.60 45.40 2,708,100 119,784,875 44.232 36.90 36.90 36.94 36.60 38.11 3,225,813 37.133 0.11%
2021-06-08 0 43.90 43.80 43.90 42.50 44.00 4,559,277 197,729,681 43.369 36.85 36.77 36.85 35.68 36.94 5,430,884 36.408 0.69%
2021-06-07 0 43.60 43.55 43.60 42.00 44.10 3,018,389 131,349,153 43.516 36.60 36.56 36.60 35.26 37.02 3,595,421 36.532 1.63%
2021-06-04 0 42.90 42.90 43.00 42.50 44.15 4,161,550 179,008,976 43.015 36.01 36.01 36.10 35.68 37.06 4,957,123 36.111 -2.05%
2021-06-03 0 43.80 43.75 43.80 43.45 46.30 4,924,123 219,139,784 44.503 36.77 36.73 36.77 36.48 38.87 5,865,479 37.361 -4.37%
2021-06-02 0 45.80 45.70 45.80 44.95 46.60 2,558,470 116,890,262 45.688 38.45 38.37 38.45 37.74 39.12 3,047,578 38.355 0.22%
2021-06-01 0 45.70 45.70 45.80 45.70 47.30 1,709,028 79,009,367 46.231 38.37 38.37 38.45 38.37 39.71 2,035,747 38.811 -2.14%
2021-05-31 0 46.70 46.65 46.70 44.10 46.70 2,594,106 119,038,555 45.888 39.21 39.16 39.21 37.02 39.21 3,090,027 38.523 5.06%
2021-05-28 0 44.45 44.45 44.50 43.70 46.40 5,768,335 257,784,196 44.690 37.32 37.32 37.36 36.69 38.95 6,871,080 37.517 -2.95%
2021-05-27 0 45.80 45.75 45.80 45.80 48.10 31,253,274 1,440,663,431 46.096 38.45 38.41 38.45 38.45 40.38 37,228,032 38.698 -3.98%
2021-05-26 0 47.70 47.60 47.70 46.30 48.30 5,209,570 246,994,348 47.412 40.04 39.96 40.04 38.87 40.55 6,205,495 39.803 3.14%
2021-05-25 0 46.25 46.20 46.25 45.95 48.30 4,675,350 218,809,641 46.801 38.83 38.79 38.83 38.58 40.55 5,569,147 39.290 -2.53%
2021-05-24 0 47.45 47.45 47.50 45.55 47.70 4,250,280 199,901,611 47.033 39.83 39.83 39.88 38.24 40.04 5,062,815 39.484 3.83%
2021-05-21 0 45.70 45.70 45.75 43.95 45.80 3,573,315 161,980,553 45.331 38.37 38.37 38.41 36.90 38.45 4,256,434 38.055 4.82%
2021-05-20 0 43.60 43.55 43.60 43.40 45.10 3,304,406 146,745,792 44.409 36.60 36.56 36.60 36.43 37.86 3,936,117 37.282 -1.36%
2021-05-18 0 44.20 44.20 44.25 43.45 44.60 1,613,712 71,135,832 44.082 37.11 37.11 37.15 36.48 37.44 1,922,209 37.007 2.20%
2021-05-17 0 43.25 43.25 43.30 42.15 43.60 2,651,403 114,088,471 43.030 36.31 36.31 36.35 35.39 36.60 3,158,278 36.124 2.49%
2021-05-14 0 42.20 42.15 42.20 41.10 42.75 1,941,600 81,377,724 41.913 35.43 35.39 35.43 34.50 35.89 2,312,780 35.186 0.36%
2021-05-13 0 42.05 42.00 42.05 41.70 42.95 2,326,654 98,042,355 42.139 35.30 35.26 35.30 35.01 36.06 2,771,446 35.376 -0.94%
2021-05-12 0 42.45 42.45 42.50 42.20 44.50 4,177,750 178,878,723 42.817 35.64 35.64 35.68 35.43 37.36 4,976,420 35.945 0.24%
2021-05-11 0 42.35 42.30 42.35 40.75 43.15 2,605,185 110,012,499 42.228 35.55 35.51 35.55 34.21 36.22 3,103,224 35.451 -0.35%
2021-05-10 0 42.50 42.50 42.55 41.45 44.90 4,386,000 186,767,787 42.583 35.68 35.68 35.72 34.80 37.69 5,224,481 35.749 -2.97%
2021-05-07 0 43.80 43.75 43.80 43.70 46.55 2,617,301 117,533,158 44.906 36.77 36.73 36.77 36.69 39.08 3,117,656 37.699 -5.60%
2021-05-06 0 46.40 46.30 46.40 44.80 46.50 1,925,684 88,342,434 45.876 38.95 38.87 38.95 37.61 39.04 2,293,821 38.513 2.09%
2021-05-05 0 45.45 45.40 45.45 45.20 46.95 987,923 45,223,946 45.777 38.16 38.11 38.16 37.95 39.41 1,176,786 38.430 -1.73%
2021-05-04 0 46.25 46.25 46.30 45.40 47.20 1,063,753 49,512,274 46.545 38.83 38.83 38.87 38.11 39.62 1,267,113 39.075 1.54%
2021-05-03 0 45.55 45.50 45.55 45.00 46.50 1,160,800 52,920,836 45.590 38.24 38.20 38.24 37.78 39.04 1,382,713 38.273 -0.65%
2021-04-30 0 45.85 45.80 45.85 45.15 46.70 1,078,742 49,664,361 46.039 38.49 38.45 38.49 37.90 39.21 1,284,968 38.650 -0.43%
2021-04-29 0 46.05 46.05 46.10 45.95 48.85 1,684,250 78,798,999 46.786 38.66 38.66 38.70 38.58 41.01 2,006,232 39.277 -4.26%
2021-04-28 0 48.10 48.00 48.10 47.05 48.10 1,581,976 75,641,533 47.815 40.38 40.30 40.38 39.50 40.38 1,884,406 40.141 1.48%
2021-04-27 0 47.40 47.35 47.40 46.90 48.30 2,181,200 103,190,915 47.309 39.79 39.75 39.79 39.37 40.55 2,598,185 39.717 0.42%
2021-04-26 0 47.20 47.15 47.20 46.00 48.35 2,762,420 131,500,218 47.603 39.62 39.58 39.62 38.62 40.59 3,290,518 39.963 2.28%
2021-04-23 0 46.15 46.05 46.15 45.65 46.90 2,554,400 118,297,250 46.311 38.74 38.66 38.74 38.32 39.37 3,042,730 38.879 -0.32%
2021-04-22 0 46.30 46.10 46.30 45.75 47.45 1,628,200 75,984,605 46.668 38.87 38.70 38.87 38.41 39.83 1,939,467 39.178 0.11%
2021-04-21 0 46.25 46.20 46.25 45.40 46.65 846,121 39,101,065 46.212 38.83 38.79 38.83 38.11 39.16 1,007,876 38.796 -1.18%
2021-04-20 0 46.80 46.80 46.85 46.00 47.75 1,586,000 74,479,660 46.961 39.29 39.29 39.33 38.62 40.09 1,889,199 39.424 0.00%
2021-04-19 0 46.80 46.70 46.80 45.05 46.80 1,850,985 85,675,772 46.287 39.29 39.21 39.29 37.82 39.29 2,204,842 38.858 3.20%
2021-04-16 0 45.35 45.35 45.40 44.70 46.30 1,306,515 59,228,855 45.334 38.07 38.07 38.11 37.53 38.87 1,556,284 38.058 -1.09%
2021-04-15 0 45.85 45.85 45.90 45.45 46.35 1,673,661 76,974,817 45.992 38.49 38.49 38.53 38.16 38.91 1,993,618 38.611 0.11%
2021-04-14 0 45.80 45.80 45.90 43.50 46.35 2,392,665 109,179,020 45.631 38.45 38.45 38.53 36.52 38.91 2,850,076 38.307 4.09%
2021-04-13 0 44.00 44.00 44.15 43.30 44.90 1,973,398 87,624,022 44.403 36.94 36.94 37.06 36.35 37.69 2,350,657 37.276 0.46%
2021-04-12 0 43.80 43.70 43.80 43.20 45.05 2,091,509 91,812,210 43.898 36.77 36.69 36.77 36.27 37.82 2,491,347 36.852 -1.79%
2021-04-09 0 44.60 44.60 44.65 43.00 46.90 3,274,415 146,618,759 44.777 37.44 37.44 37.48 36.10 39.37 3,900,392 37.591 -4.09%
2021-04-08 0 46.50 46.45 46.50 45.80 47.60 2,655,650 123,971,536 46.682 39.04 39.00 39.04 38.45 39.96 3,163,337 39.190 -2.11%
2021-04-07 0 47.50 47.45 47.50 44.25 47.50 4,214,100 196,213,285 46.561 39.88 39.83 39.88 37.15 39.88 5,019,719 39.089 4.97%
2021-04-01 0 45.25 45.20 45.25 44.15 47.80 6,497,650 295,658,788 45.502 37.99 37.95 37.99 37.06 40.13 7,739,820 38.200 -2.27%
2021-03-31 0 46.30 46.25 46.30 46.00 48.35 3,539,000 164,747,259 46.552 38.87 38.83 38.87 38.62 40.59 4,215,558 39.081 -3.44%
2021-03-30 0 47.95 47.90 47.95 47.45 50.80 3,613,200 175,337,103 48.527 40.25 40.21 40.25 39.83 42.65 4,303,943 40.739 -3.52%
2021-03-29 0 49.70 49.65 49.70 45.70 51.00 5,312,365 262,312,725 49.378 41.72 41.68 41.72 38.37 42.81 6,327,942 41.453 5.41%
2021-03-26 0 47.15 47.15 47.20 44.00 47.60 4,258,485 198,921,897 46.712 39.58 39.58 39.62 36.94 39.96 5,072,589 39.215 7.65%
2021-03-25 0 43.80 43.75 43.80 40.35 44.95 4,832,266 211,369,739 43.741 36.77 36.73 36.77 33.87 37.74 5,756,061 36.721 3.18%
2021-03-24 0 42.45 42.45 42.50 42.10 45.75 3,908,083 167,976,527 42.982 35.64 35.64 35.68 35.34 38.41 4,655,200 36.084 -6.50%
2021-03-23 0 45.40 45.20 45.40 44.65 46.10 3,075,769 139,495,825 45.353 38.11 37.95 38.11 37.48 38.70 3,663,771 38.074 1.34%
2021-03-22 0 44.80 44.80 44.85 44.45 47.80 2,949,400 133,837,288 45.378 37.61 37.61 37.65 37.32 40.13 3,513,243 38.095 -3.24%
2021-03-19 0 46.30 46.20 46.30 45.05 46.90 1,982,604 91,051,660 45.925 38.87 38.79 38.87 37.82 39.37 2,361,623 38.555 -0.64%
2021-03-18 0 46.60 46.55 46.60 46.10 49.50 4,040,359 192,142,343 47.556 39.12 39.08 39.12 38.70 41.56 4,812,763 39.923 1.64%
2021-03-17 0 45.85 45.85 45.90 43.45 45.95 3,111,000 140,646,602 45.210 38.49 38.49 38.53 36.48 38.58 3,705,737 37.954 5.40%
2021-03-16 0 43.50 43.40 43.50 42.80 44.20 3,424,214 149,069,167 43.534 36.52 36.43 36.52 35.93 37.11 4,078,829 36.547 2.47%
2021-03-15 0 42.45 42.35 42.45 41.45 44.90 5,687,032 245,328,268 43.138 35.64 35.55 35.64 34.80 37.69 6,774,235 36.215 4.04%
2021-03-12 0 40.80 40.70 40.80 40.40 43.45 4,069,934 171,490,959 42.136 34.25 34.17 34.25 33.92 36.48 4,847,992 35.374 -0.49%
2021-03-11 0 41.00 40.90 41.00 38.00 41.25 4,405,829 174,803,099 39.675 34.42 34.34 34.42 31.90 34.63 5,248,101 33.308 5.26%
2021-03-10 0 38.95 38.95 39.00 37.85 39.25 4,155,108 160,705,524 38.677 32.70 32.70 32.74 31.78 32.95 4,949,449 32.469 4.70%
2021-03-09 0 37.20 37.20 37.35 33.35 38.30 11,008,384 407,861,709 37.050 31.23 31.23 31.36 28.00 32.15 13,112,881 31.104 2.76%
2021-03-08 0 36.20 36.20 36.25 35.70 43.75 12,410,312 469,344,202 37.819 30.39 30.39 30.43 29.97 36.73 14,782,819 31.749 -14.72%
2021-03-05 0 42.45 42.45 42.50 40.25 43.00 7,753,742 326,132,169 42.061 35.64 35.64 35.68 33.79 36.10 9,236,042 35.311 -5.67%
2021-03-04 0 45.00 45.00 45.05 43.35 48.80 5,330,768 241,962,403 45.390 37.78 37.78 37.82 36.39 40.97 6,349,863 38.105 -7.98%
2021-03-03 0 48.90 48.55 48.90 48.20 49.20 2,053,261 99,864,081 48.637 41.05 40.76 41.05 40.46 41.30 2,445,787 40.831 -0.10%
2021-03-02 0 48.95 48.80 48.95 48.20 49.80 2,574,690 126,008,522 48.941 41.09 40.97 41.09 40.46 41.81 3,066,899 41.087 0.31%
2021-03-01 0 48.80 48.80 48.90 47.85 49.75 3,184,922 155,822,333 48.925 40.97 40.97 41.05 40.17 41.77 3,793,791 41.073 1.99%
2021-02-26 0 47.85 47.80 47.85 45.25 50.00 6,223,783 299,779,391 48.167 40.17 40.13 40.17 37.99 41.98 7,413,597 40.436 1.70%
2021-02-25 0 47.05 47.05 47.15 44.10 47.75 5,830,075 271,720,544 46.607 39.50 39.50 39.58 37.02 40.09 6,944,623 39.127 6.81%
2021-02-24 0 44.05 44.05 44.10 44.00 49.40 5,170,206 237,319,620 45.901 36.98 36.98 37.02 36.94 41.47 6,158,606 38.535 -8.32%
2021-02-23 0 48.05 48.00 48.05 47.50 49.85 3,217,171 155,129,704 48.219 40.34 40.30 40.34 39.88 41.85 3,832,205 40.481 -3.90%
2021-02-22 0 50.00 50.00 50.05 49.55 53.30 4,086,913 208,828,262 51.097 41.98 41.98 42.02 41.60 44.75 4,868,217 42.896 -1.57%
2021-02-19 0 50.80 50.80 50.90 47.40 51.95 3,236,081 162,038,708 50.073 42.65 42.65 42.73 39.79 43.61 3,854,730 42.036 6.39%
2021-02-18 0 47.75 47.70 47.75 47.50 49.75 2,550,236 123,333,940 48.362 40.09 40.04 40.09 39.88 41.77 3,037,770 40.600 -2.55%
2021-02-17 0 49.00 48.95 49.00 46.90 49.20 4,442,400 213,091,039 47.968 41.14 41.09 41.14 39.37 41.30 5,291,663 40.269 2.08%
2021-02-16 0 48.00 48.00 48.05 47.00 48.90 998,778 48,221,202 48.280 40.30 40.30 40.34 39.46 41.05 1,189,717 40.532 0.52%
2021-02-11 0 47.75 47.75 48.00 46.90 48.35 623,653 29,697,406 47.619 40.09 40.09 40.30 39.37 40.59 742,878 39.976 0.10%
2021-02-10 0 47.70 47.70 47.95 45.60 48.20 4,331,853 206,069,525 47.571 40.04 40.04 40.25 38.28 40.46 5,159,983 39.936 -1.85%
2021-02-09 0 48.60 48.60 48.65 47.30 50.25 1,462,074 70,717,602 48.368 40.80 40.80 40.84 39.71 42.19 1,741,582 40.605 -1.82%
2021-02-08 0 49.50 49.20 49.50 46.50 49.95 4,367,054 213,124,537 48.803 41.56 41.30 41.56 39.04 41.93 5,201,913 40.970 8.55%
2021-02-05 0 45.60 45.50 45.60 43.35 46.00 2,475,600 112,009,782 45.246 38.28 38.20 38.28 36.39 38.62 2,948,866 37.984 2.93%
2021-02-04 0 44.30 44.25 44.40 43.15 45.45 3,030,542 135,124,590 44.588 37.19 37.15 37.27 36.22 38.16 3,609,897 37.432 0.34%
2021-02-03 0 44.15 44.15 44.70 42.00 44.80 4,584,300 199,561,808 43.532 37.06 37.06 37.53 35.26 37.61 5,460,691 36.545 4.62%
2021-02-02 0 42.20 42.20 42.30 41.65 44.00 6,033,525 259,509,117 43.011 35.43 35.43 35.51 34.97 36.94 7,186,967 36.108 -0.35%
2021-02-01 0 42.35 42.35 42.50 40.20 42.80 4,018,608 169,036,441 42.063 35.55 35.55 35.68 33.75 35.93 4,786,854 35.313 3.80%
2021-01-29 0 40.80 40.80 40.95 39.90 42.00 12,152,538 493,883,117 40.640 34.25 34.25 34.38 33.50 35.26 14,475,766 34.118 3.29%
2021-01-28 0 39.50 39.50 40.00 39.00 41.20 6,999,600 280,080,134 40.014 33.16 33.16 33.58 32.74 34.59 8,337,729 33.592 -5.95%
2021-01-27 0 42.00 42.00 42.10 40.05 42.90 4,297,798 178,217,749 41.467 35.26 35.26 35.34 33.62 36.01 5,119,418 34.812 0.48%
2021-01-26 0 41.80 41.80 41.90 41.10 42.65 2,012,683 84,068,427 41.769 35.09 35.09 35.18 34.50 35.81 2,397,452 35.066 -1.99%
2021-01-25 0 42.65 42.15 42.65 41.60 42.95 3,742,767 157,720,786 42.140 35.81 35.39 35.81 34.92 36.06 4,458,280 35.377 2.03%
2021-01-22 0 41.80 41.80 41.95 41.50 45.30 3,962,843 170,191,537 42.947 35.09 35.09 35.22 34.84 38.03 4,720,428 36.054 -4.78%
2021-01-21 0 43.90 43.90 44.00 43.60 45.80 3,832,358 169,271,050 44.169 36.85 36.85 36.94 36.60 38.45 4,564,998 37.080 -4.57%
2021-01-20 0 46.00 45.95 46.00 43.50 46.95 7,361,242 334,722,931 45.471 38.62 38.58 38.62 36.52 39.41 8,768,507 38.173 3.14%
2021-01-19 0 44.60 44.60 44.65 40.90 45.80 13,140,264 551,783,251 41.992 37.44 37.44 37.48 34.34 38.45 15,652,317 35.252 9.05%
2021-01-18 0 40.90 40.85 40.90 40.10 41.55 5,190,100 212,451,800 40.934 34.34 34.29 34.34 33.66 34.88 6,182,303 34.365 -0.73%
2021-01-15 0 41.20 41.10 41.20 40.50 42.80 6,194,836 254,930,335 41.152 34.59 34.50 34.59 34.00 35.93 7,379,117 34.548 -3.29%
2021-01-14 0 42.60 42.60 42.80 42.60 43.80 3,642,800 157,474,165 43.229 35.76 35.76 35.93 35.76 36.77 4,339,202 36.291 -0.93%
2021-01-13 0 43.00 43.00 43.05 42.50 43.45 3,231,798 138,998,859 43.010 36.10 36.10 36.14 35.68 36.48 3,849,628 36.107 0.82%
2021-01-12 0 42.65 42.50 42.65 41.70 42.80 4,318,398 183,056,240 42.390 35.81 35.68 35.81 35.01 35.93 5,143,956 35.587 0.00%
2021-01-11 0 42.65 42.50 42.65 42.10 45.00 6,043,776 260,686,157 43.133 35.81 35.68 35.81 35.34 37.78 7,199,178 36.211 -2.63%
2021-01-08 0 43.80 43.80 43.85 41.75 44.40 4,762,280 206,273,527 43.314 36.77 36.77 36.81 35.05 37.27 5,672,696 36.363 2.94%
2021-01-07 0 42.55 42.50 42.55 41.40 44.50 10,086,173 433,598,202 42.989 35.72 35.68 35.72 34.76 37.36 12,014,369 36.090 6.51%
2021-01-06 0 39.95 39.90 39.95 37.05 40.55 11,097,983 431,133,517 38.848 33.54 33.50 33.54 31.10 34.04 13,219,609 32.613 8.41%
2021-01-05 0 36.85 36.85 37.00 36.60 38.00 5,347,741 198,690,665 37.154 30.94 30.94 31.06 30.73 31.90 6,370,081 31.191 -1.21%
2021-01-04 0 37.30 37.25 37.30 35.85 37.50 7,198,890 265,788,204 36.921 31.31 31.27 31.31 30.10 31.48 8,575,118 30.995 3.76%
2020-12-31 0 35.95 35.95 36.00 35.30 36.50 1,500,296 53,871,417 35.907 30.18 30.18 30.22 29.63 30.64 1,787,111 30.144 0.70%
2020-12-30 0 35.70 35.70 35.80 35.30 36.40 3,387,226 121,379,398 35.835 29.97 29.97 30.05 29.63 30.56 4,034,770 30.083 0.28%
2020-12-29 0 35.60 35.60 35.65 34.05 35.80 3,397,495 118,696,381 34.936 29.89 29.89 29.93 28.59 30.05 4,047,002 29.329 3.04%
2020-12-28 0 34.55 34.50 34.55 34.05 35.35 5,577,895 192,584,974 34.527 29.01 28.96 29.01 28.59 29.68 6,644,234 28.985 -3.63%
2020-12-24 0 35.85 35.85 35.95 35.70 36.80 2,953,336 106,666,381 36.117 30.10 30.10 30.18 29.97 30.89 3,517,932 30.321 -3.76%
2020-12-23 0 37.25 37.15 37.25 35.50 37.95 4,342,240 160,031,456 36.855 31.27 31.19 31.27 29.80 31.86 5,172,356 30.940 1.92%
2020-12-22 0 36.55 36.55 36.60 36.20 38.85 7,755,489 289,533,894 37.333 30.68 30.68 30.73 30.39 32.61 9,238,123 31.341 0.97%
2020-12-21 0 36.20 36.20 36.50 32.60 36.60 11,758,452 412,256,766 35.061 30.39 30.39 30.64 27.37 30.73 14,006,341 29.434 11.73%
2020-12-18 0 32.40 32.35 32.40 31.00 32.80 6,395,723 203,856,947 31.874 27.20 27.16 27.20 26.02 27.54 7,618,408 26.758 2.05%
2020-12-17 0 31.75 31.65 31.75 30.55 32.25 4,647,569 147,473,457 31.731 26.65 26.57 26.65 25.65 27.07 5,536,055 26.639 2.09%
2020-12-16 0 31.10 31.10 31.25 30.30 31.80 3,509,785 109,249,882 31.127 26.11 26.11 26.23 25.44 26.70 4,180,758 26.132 0.48%
2020-12-15 0 30.95 30.95 31.00 29.25 32.65 16,409,654 513,867,820 31.315 25.98 25.98 26.02 24.56 27.41 19,546,724 26.289 4.21%
2020-12-14 0 29.70 29.60 29.70 28.05 29.80 6,882,700 202,592,966 29.435 24.93 24.85 24.93 23.55 25.02 8,198,481 24.711 3.13%
2020-12-11 0 28.80 28.80 28.95 28.30 29.80 12,133,780 353,554,644 29.138 24.18 24.18 24.30 23.76 25.02 14,453,422 24.462 -4.00%
2020-12-10 0 30.00 29.80 30.00 27.35 30.20 24,336,142 711,312,077 29.229 25.19 25.02 25.19 22.96 25.35 28,988,536 24.538 7.14%
2020-12-09 0 28.00 27.95 28.00 27.25 32.90 167,261,251 5,003,696,624 29.916 23.51 23.46 23.51 22.88 27.62 199,236,956 25.114

Webb-site Database - Powered By Linux Group

Back to top