Prices and Webb-site Total Returns

POP MART INTERNATIONAL GROUP LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	09992	2020-12-11			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	237.2	237.2	237.4	225.0	238.8	14,174,227	3,304,315,359	233.12	237.2	237.2	237.4	225.0	238.8	14,174,227	233.12	2.42%
2026-02-03	231.6	231.6	231.8	223.2	235.0	13,637,250	3,160,456,065	231.75	231.6	231.6	231.8	223.2	235.0	13,637,250	231.75	2.30%
2026-02-02	226.4	226.2	226.4	223.2	234.2	13,139,114	3,003,602,517	228.60	226.4	226.2	226.4	223.2	234.2	13,139,114	228.60	1.25%
2026-01-30	223.6	223.2	223.6	222.4	233.2	11,374,562	2,573,734,171	226.27	223.6	223.2	223.6	222.4	233.2	11,374,562	226.27	-3.29%
2026-01-29	231.2	231.2	231.4	228.6	234.0	12,933,327	2,988,810,487	231.09	231.2	231.2	231.4	228.6	234.0	12,933,327	231.09	-0.09%
2026-01-28	231.4	231.2	231.4	215.0	236.0	22,905,576	5,221,734,610	227.97	231.4	231.2	231.4	215.0	236.0	22,905,576	227.97	7.03%
2026-01-27	216.2	216.0	216.2	212.8	218.8	11,364,023	2,461,732,516	216.63	216.2	216.0	216.2	212.8	218.8	11,364,023	216.63	-0.64%
2026-01-26	217.6	217.4	217.6	217.2	229.8	19,084,555	4,236,158,494	221.97	217.6	217.4	217.6	217.2	229.8	19,084,555	221.97	-0.91%
2026-01-23	219.6	219.6	219.8	213.6	225.0	33,169,806	7,308,453,401	220.33	219.6	219.6	219.8	213.6	225.0	33,169,806	220.33	6.60%
2026-01-22	206.0	206.0	206.2	194.1	207.6	21,998,753	4,444,136,714	202.02	206.0	206.0	206.2	194.1	207.6	21,998,753	202.02	5.97%
2026-01-21	194.4	194.3	194.4	189.6	198.1	12,653,014	2,444,943,515	193.23	194.4	194.3	194.4	189.6	198.1	12,653,014	193.23	-1.42%
2026-01-20	197.2	197.2	197.3	190.2	199.6	29,986,602	5,879,105,437	196.06	197.2	197.2	197.3	190.2	199.6	29,986,602	196.06	9.07%
2026-01-19	180.8	180.8	180.9	174.3	181.3	15,996,345	2,854,584,149	178.45	180.8	180.8	180.9	174.3	181.3	15,996,345	178.45	1.23%
2026-01-16	178.6	178.5	178.6	176.4	190.0	33,074,322	5,957,438,828	180.12	178.6	178.5	178.6	176.4	190.0	33,074,322	180.12	-5.60%
2026-01-15	189.2	189.2	189.3	188.1	196.0	9,475,158	1,806,676,948	190.68	189.2	189.2	189.3	188.1	196.0	9,475,158	190.68	-1.46%
2026-01-14	192.0	191.9	192.0	186.8	194.0	12,673,010	2,428,619,782	191.64	192.0	191.9	192.0	186.8	194.0	12,673,010	191.64	0.37%
2026-01-13	191.3	191.2	191.3	189.5	197.0	16,968,705	3,259,582,290	192.09	191.3	191.2	191.3	189.5	197.0	16,968,705	192.09	-2.89%
2026-01-09	197.0	197.0	197.1	193.9	200.6	7,567,110	1,487,592,393	196.59	197.0	197.0	197.1	193.9	200.6	7,567,110	196.59	-1.20%
2026-01-08	199.4	199.4	199.5	195.6	201.8	7,426,756	1,472,320,847	198.25	199.4	199.4	199.5	195.6	201.8	7,426,756	198.25	-0.60%
2026-01-07	200.6	200.4	200.6	197.2	204.0	9,870,050	1,972,793,642	199.88	200.6	200.4	200.6	197.2	204.0	9,870,050	199.88	0.55%
2026-01-06	199.5	199.4	199.5	198.5	207.4	12,626,474	2,544,726,531	201.54	199.5	199.4	199.5	198.5	207.4	12,626,474	201.54	1.68%
2026-01-05	196.2	196.2	196.3	192.4	201.8	11,365,327	2,250,983,175	198.06	196.2	196.2	196.3	192.4	201.8	11,365,327	198.06	4.53%
2025-12-31	187.7	187.7	188.0	185.1	190.4	10,630,140	1,989,051,407	187.11	187.7	187.7	188.0	185.1	190.4	10,630,140	187.11	-1.62%
2025-12-30	190.8	190.7	190.8	187.5	198.4	16,233,916	3,107,117,307	191.40	190.8	190.7	190.8	187.5	198.4	16,233,916	191.40	-4.55%
2025-12-29	199.9	199.8	199.9	198.8	208.0	8,784,310	1,781,503,459	202.81	199.9	199.8	199.9	198.8	208.0	8,784,310	202.81	-0.15%
2025-12-24	200.2	200.0	200.2	199.3	202.8	2,828,256	567,942,488	200.81	200.2	200.0	200.2	199.3	202.8	2,828,256	200.81	-0.10%
2025-12-23	200.4	200.2	200.4	197.1	203.8	5,944,871	1,190,880,071	200.32	200.4	200.2	200.4	197.1	203.8	5,944,871	200.32	-0.69%
2025-12-22	201.8	201.8	202.0	194.7	202.8	11,694,870	2,343,569,796	200.39	201.8	201.8	202.0	194.7	202.8	11,694,870	200.39	4.61%
2025-12-19	192.9	192.8	192.9	190.0	193.4	8,283,650	1,588,619,701	191.78	192.9	192.8	192.9	190.0	193.4	8,283,650	191.78	-0.16%
2025-12-18	193.2	193.1	193.2	189.1	194.0	7,209,521	1,381,366,120	191.60	193.2	193.1	193.2	189.1	194.0	7,209,521	191.60	-1.28%
2025-12-17	195.7	195.7	195.8	185.5	196.8	9,713,728	1,876,940,337	193.23	195.7	195.7	195.8	185.5	196.8	9,713,728	193.23	3.44%
2025-12-16	189.2	189.1	189.2	184.9	191.2	10,824,736	2,030,250,349	187.56	189.2	189.1	189.2	184.9	191.2	10,824,736	187.56	-0.79%
2025-12-15	190.7	190.7	190.8	187.2	195.5	8,958,459	1,712,320,909	191.14	190.7	190.7	190.8	187.2	195.5	8,958,459	191.14	-1.75%
2025-12-12	194.1	194.1	194.2	193.4	196.8	7,758,872	1,512,912,958	194.99	194.1	194.1	194.2	193.4	196.8	7,758,872	194.99	0.36%
2025-12-11	193.4	193.4	193.5	190.6	195.7	8,615,247	1,663,882,991	193.13	193.4	193.4	193.5	190.6	195.7	8,615,247	193.13	1.58%
2025-12-10	190.4	190.3	190.4	184.6	192.7	15,345,565	2,900,419,799	189.01	190.4	190.3	190.4	184.6	192.7	15,345,565	189.01	0.05%
2025-12-09	190.3	190.2	190.3	188.1	202.4	23,477,284	4,516,175,627	192.36	190.3	190.2	190.3	188.1	202.4	23,477,284	192.36	-5.04%
2025-12-08	200.4	200.4	200.6	199.0	220.6	28,051,874	5,687,105,501	202.74	200.4	200.4	200.6	199.0	220.6	28,051,874	202.74	-8.49%
2025-12-05	219.0	218.8	219.0	212.4	219.0	6,511,761	1,410,342,043	216.58	219.0	218.8	219.0	212.4	219.0	6,511,761	216.58	1.67%
2025-12-04	215.4	215.2	215.4	212.0	217.4	7,839,089	1,677,194,988	213.95	215.4	215.2	215.4	212.0	217.4	7,839,089	213.95	-0.28%
2025-12-03	216.0	215.8	216.0	215.0	221.0	6,450,243	1,401,255,191	217.24	216.0	215.8	216.0	215.0	221.0	6,450,243	217.24	-1.28%
2025-12-02	218.8	218.8	219.0	212.8	219.2	8,847,555	1,923,458,521	217.40	218.8	218.8	219.0	212.8	219.2	8,847,555	217.40	1.67%
2025-12-01	215.2	215.0	215.2	214.6	228.0	14,665,460	3,211,887,645	219.01	215.2	215.0	215.2	214.6	228.0	14,665,460	219.01	-4.27%
2025-11-28	224.8	224.8	225.0	220.0	229.8	14,756,811	3,338,197,029	226.21	224.8	224.8	225.0	220.0	229.8	14,756,811	226.21	2.84%
2025-11-27	218.6	218.6	218.8	205.2	225.0	26,978,582	5,897,811,725	218.61	218.6	218.6	218.8	205.2	225.0	26,978,582	218.61	6.84%
2025-11-26	204.6	204.4	204.6	200.2	207.8	9,561,215	1,959,753,131	204.97	204.6	204.4	204.6	200.2	207.8	9,561,215	204.97	2.20%
2025-11-25	200.2	200.2	200.4	199.1	204.8	8,690,024	1,752,957,045	201.72	200.2	200.2	200.4	199.1	204.8	8,690,024	201.72	0.35%
2025-11-24	199.5	199.4	199.5	195.2	201.4	10,147,515	2,020,648,693	199.13	199.5	199.4	199.5	195.2	201.4	10,147,515	199.13	0.10%
2025-11-21	199.3	199.2	199.3	192.0	200.2	17,492,835	3,434,540,591	196.34	199.3	199.2	199.3	192.0	200.2	17,492,835	196.34	-1.04%
2025-11-20	201.4	201.4	201.6	199.2	207.0	16,813,374	3,388,884,535	201.56	201.4	201.4	201.6	199.2	207.0	16,813,374	201.56	-2.52%
2025-11-19	206.6	206.4	206.6	204.8	212.0	12,533,801	2,588,580,034	206.53	206.6	206.4	206.6	204.8	212.0	12,533,801	206.53	-2.27%
2025-11-18	211.4	211.2	211.4	209.6	217.0	10,028,524	2,123,812,112	211.78	211.4	211.2	211.4	209.6	217.0	10,028,524	211.78	-2.76%
2025-11-17	217.4	217.2	217.4	214.0	224.6	10,881,508	2,380,965,502	218.81	217.4	217.2	217.4	214.0	224.6	10,881,508	218.81	0.46%
2025-11-14	216.4	216.2	216.4	210.6	222.0	10,654,024	2,315,376,613	217.32	216.4	216.2	216.4	210.6	222.0	10,654,024	217.32	-1.81%
2025-11-13	220.4	220.4	220.6	215.8	221.0	10,272,137	2,250,543,353	219.09	220.4	220.4	220.6	215.8	221.0	10,272,137	219.09	0.18%
2025-11-12	220.0	219.8	220.0	213.0	227.2	21,140,922	4,621,387,048	218.60	220.0	219.8	220.0	213.0	227.2	21,140,922	218.60	-1.43%
2025-11-11	223.2	223.0	223.2	218.6	226.0	11,144,124	2,476,230,655	222.20	223.2	223.0	223.2	218.6	226.0	11,144,124	222.20	0.81%
2025-11-10	221.4	221.4	221.6	208.2	223.4	25,440,198	5,541,061,292	217.81	221.4	221.4	221.6	208.2	223.4	25,440,198	217.81	8.11%
2025-11-07	204.8	204.6	204.8	203.6	214.4	27,874,004	5,759,911,881	206.64	204.8	204.6	204.8	203.6	214.4	27,874,004	206.64	-5.88%
2025-11-06	217.6	217.4	217.6	209.0	218.0	15,141,062	3,236,677,190	213.77	217.6	217.4	217.6	209.0	218.0	15,141,062	213.77	0.09%
2025-11-05	217.4	217.0	217.4	213.4	223.8	11,680,733	2,553,374,367	218.60	217.4	217.0	217.4	213.4	223.8	11,680,733	218.60	0.00%
2025-11-04	217.4	217.2	217.4	215.8	232.0	17,833,536	3,911,740,213	219.35	217.4	217.2	217.4	215.8	232.0	17,833,536	219.35	-4.06%
2025-11-03	226.6	226.6	226.8	217.6	228.8	14,769,073	3,314,191,149	224.40	226.6	226.6	226.8	217.6	228.8	14,769,073	224.40	2.26%
2025-10-31	221.6	221.6	221.8	220.2	230.2	18,450,994	4,112,654,845	222.90	221.6	221.6	221.8	220.2	230.2	18,450,994	222.90	-3.57%
2025-10-30	229.8	229.4	229.8	224.2	230.8	14,110,483	3,215,182,009	227.86	229.8	229.4	229.8	224.2	230.8	14,110,483	227.86	0.70%
2025-10-28	228.2	228.0	228.2	226.8	238.0	17,421,058	4,035,142,130	231.62	228.2	228.0	228.2	226.8	238.0	17,421,058	231.62	-2.23%
2025-10-27	233.4	233.4	233.6	225.8	236.0	18,760,866	4,343,835,445	231.54	233.4	233.4	233.6	225.8	236.0	18,760,866	231.54	1.30%
2025-10-24	230.4	230.2	230.4	222.0	239.0	33,845,568	7,772,070,495	229.63	230.4	230.2	230.4	222.0	239.0	33,845,568	229.63	-0.86%
2025-10-23	232.4	232.2	232.4	227.2	254.4	51,708,737	12,141,678,229	234.81	232.4	232.2	232.4	227.2	254.4	51,708,737	234.81	-9.36%
2025-10-22	256.4	256.4	256.6	254.2	270.2	30,024,933	7,859,698,449	261.77	256.4	256.4	256.6	254.2	270.2	30,024,933	261.77	2.40%
2025-10-21	250.4	250.2	250.4	250.2	278.6	38,051,214	9,828,193,123	258.29	250.4	250.2	250.4	250.2	278.6	38,051,214	258.29	-8.08%
2025-10-20	272.4	272.2	272.4	272.0	285.6	9,999,808	2,757,408,632	275.75	272.4	272.2	272.4	272.0	285.6	9,999,808	275.75	-1.09%
2025-10-17	275.4	275.4	275.6	273.2	291.0	15,746,000	4,426,946,417	281.15	275.4	275.4	275.6	273.2	291.0	15,746,000	281.15	-4.44%
2025-10-16	288.2	288.2	288.4	278.4	291.4	23,707,323	6,815,683,197	287.49	288.2	288.2	288.4	278.4	291.4	23,707,323	287.49	5.57%
2025-10-15	273.0	272.8	273.0	261.2	275.6	16,828,827	4,585,146,289	272.46	273.0	272.8	273.0	261.2	275.6	16,828,827	272.46	3.80%
2025-10-14	263.0	262.8	263.0	262.0	276.8	16,443,749	4,416,175,511	268.56	263.0	262.8	263.0	262.0	276.8	16,443,749	268.56	0.77%
2025-10-13	261.0	260.8	261.0	246.6	265.4	16,909,838	4,333,723,888	256.28	261.0	260.8	261.0	246.6	265.4	16,909,838	256.28	0.54%
2025-10-10	259.6	259.6	259.8	259.2	275.8	19,390,328	5,159,867,088	266.11	259.6	259.6	259.8	259.2	275.8	19,390,328	266.11	-1.07%
2025-10-09	262.4	262.4	262.6	251.6	266.2	15,733,019	4,087,665,515	259.81	262.4	262.4	262.6	251.6	266.2	15,733,019	259.81	2.98%
2025-10-08	254.8	254.6	254.8	248.4	257.4	6,736,535	1,704,046,517	252.96	254.8	254.6	254.8	248.4	257.4	6,736,535	252.96	-0.62%
2025-10-06	256.4	256.4	256.6	251.0	257.0	5,023,784	1,278,540,440	254.50	256.4	256.4	256.6	251.0	257.0	5,023,784	254.50	0.63%
2025-10-03	254.8	254.6	254.8	248.0	254.8	6,867,444	1,731,844,505	252.18	254.8	254.6	254.8	248.0	254.8	6,867,444	252.18	0.31%
2025-10-02	254.0	253.8	254.0	251.2	271.2	15,691,747	4,019,991,985	256.19	254.0	253.8	254.0	251.2	271.2	15,691,747	256.19	-4.80%
2025-09-30	266.8	266.6	266.8	260.0	268.0	11,330,044	2,995,829,274	264.41	266.8	266.6	266.8	260.0	268.0	11,330,044	264.41	1.91%
2025-09-29	261.8	261.6	261.8	254.0	264.8	13,745,485	3,572,928,282	259.93	261.8	261.6	261.8	254.0	264.8	13,745,485	259.93	-1.58%
2025-09-26	266.0	265.4	266.0	257.2	273.4	13,667,020	3,637,676,719	266.16	266.0	265.4	266.0	257.2	273.4	13,667,020	266.16	1.60%
2025-09-25	261.8	261.4	261.8	252.8	264.0	7,969,649	2,074,524,194	260.30	261.8	261.4	261.8	252.8	264.0	7,969,649	260.30	1.16%
2025-09-24	258.8	258.4	258.8	255.0	265.6	10,970,912	2,836,469,111	258.54	258.8	258.4	258.8	255.0	265.6	10,970,912	258.54	-1.97%
2025-09-23	264.0	264.0	264.2	257.8	268.2	12,897,924	3,374,216,399	261.61	264.0	264.0	264.2	257.8	268.2	12,897,924	261.61	-1.35%
2025-09-22	267.6	267.6	267.8	266.4	280.4	15,260,070	4,157,483,326	272.44	267.6	267.6	267.8	266.4	280.4	15,260,070	272.44	-1.40%
2025-09-19	271.4	271.4	271.6	261.0	273.8	19,029,504	5,106,019,525	268.32	271.4	271.4	271.6	261.0	273.8	19,029,504	268.32	1.57%
2025-09-18	267.2	267.0	267.2	255.4	267.4	23,055,534	6,073,602,856	263.43	267.2	267.0	267.2	255.4	267.4	23,055,534	263.43	4.62%
2025-09-17	255.4	255.2	255.4	251.6	258.8	12,682,996	3,223,534,203	254.16	255.4	255.2	255.4	251.6	258.8	12,682,996	254.16	-0.39%
2025-09-16	256.4	256.2	256.4	254.6	261.0	12,746,448	3,273,404,020	256.81	256.4	256.2	256.4	254.6	261.0	12,746,448	256.81	-1.00%
2025-09-15	259.0	258.8	259.0	252.0	268.8	34,543,874	8,912,317,016	258.00	259.0	258.8	259.0	252.0	268.8	34,543,874	258.00	-6.43%
2025-09-12	276.8	276.8	277.0	270.6	284.6	18,161,109	5,073,082,363	279.34	276.8	276.8	277.0	270.6	284.6	18,161,109	279.34	1.24%
2025-09-11	273.4	273.4	273.6	269.8	279.2	15,200,633	4,157,215,543	273.49	273.4	273.4	273.6	269.8	279.2	15,200,633	273.49	-0.65%
2025-09-10	275.2	275.0	275.2	268.0	288.8	29,367,397	8,084,249,507	275.28	275.2	275.0	275.2	268.0	288.8	29,367,397	275.28	-4.51%
2025-09-09	288.2	288.2	288.4	283.8	292.2	10,317,851	2,966,522,477	287.51	288.2	288.2	288.4	283.8	292.2	10,317,851	287.51	0.21%
2025-09-08	287.6	287.4	287.6	282.2	305.8	31,882,093	9,359,796,599	293.58	287.6	287.4	287.6	282.2	305.8	31,882,093	293.58	-7.11%
2025-09-05	309.6	309.4	309.6	301.0	309.6	20,089,407	6,178,222,714	307.54	309.6	309.4	309.6	301.0	309.6	20,089,407	307.54	0.98%
2025-09-04	306.6	306.2	306.6	302.6	314.4	8,106,710	2,484,970,091	306.53	306.6	306.2	306.6	302.6	314.4	8,106,710	306.53	-2.48%
2025-09-03	314.4	313.4	314.4	306.4	316.2	5,531,606	1,724,175,455	311.70	314.4	313.4	314.4	306.4	316.2	5,531,606	311.70	1.75%
2025-09-02	309.0	308.8	309.0	302.4	314.8	6,037,837	1,873,334,773	310.27	309.0	308.8	309.0	302.4	314.8	6,037,837	310.27	0.19%
2025-09-01	308.4	308.2	308.4	301.0	319.4	14,402,420	4,418,245,600	306.77	308.4	308.2	308.4	301.0	319.4	14,402,420	306.77	-4.34%
2025-08-29	322.4	322.4	322.8	318.0	331.6	7,126,996	2,309,141,183	324.00	322.4	322.4	322.8	318.0	331.6	7,126,996	324.00	-0.62%
2025-08-28	324.4	324.2	324.4	314.0	325.0	8,162,701	2,610,526,344	319.81	324.4	324.2	324.4	314.0	325.0	8,162,701	319.81	0.68%
2025-08-27	322.2	322.2	322.4	319.6	339.6	10,514,392	3,440,688,122	327.24	322.2	322.2	322.4	319.6	339.6	10,514,392	327.24	-3.94%
2025-08-26	335.4	335.4	335.6	324.2	339.8	11,675,616	3,908,880,266	334.79	335.4	335.4	335.6	324.2	339.8	11,675,616	334.79	2.69%
2025-08-25	326.6	326.4	326.6	316.4	331.0	11,436,384	3,694,257,510	323.03	326.6	326.4	326.6	316.4	331.0	11,436,384	323.03	1.94%
2025-08-22	320.4	320.4	320.6	310.0	328.0	8,977,424	2,866,720,375	319.33	320.4	320.4	320.6	310.0	328.0	8,977,424	319.33	0.19%
2025-08-21	319.8	319.6	319.8	314.0	324.6	12,059,192	3,839,978,438	318.43	319.8	319.6	319.8	314.0	324.6	12,059,192	318.43	1.20%
2025-08-20	316.0	316.0	316.2	267.6	319.4	38,320,773	11,511,685,543	300.40	316.0	316.0	316.2	267.6	319.4	38,320,773	300.40	12.54%
2025-08-19	280.8	280.6	280.8	273.0	285.6	8,375,886	2,330,486,815	278.24	280.8	280.6	280.8	273.0	285.6	8,375,886	278.24	-1.40%
2025-08-18	284.8	284.8	285.0	268.0	287.0	10,732,290	3,027,475,316	282.09	284.8	284.8	285.0	268.0	287.0	10,732,290	282.09	4.94%
2025-08-15	271.4	271.2	271.4	267.0	274.8	4,363,886	1,184,055,540	271.33	271.4	271.2	271.4	267.0	274.8	4,363,886	271.33	-0.37%
2025-08-14	272.4	272.2	272.4	266.8	276.8	4,976,742	1,354,411,238	272.15	272.4	272.2	272.4	266.8	276.8	4,976,742	272.15	1.64%
2025-08-13	268.0	267.8	268.0	263.8	272.6	7,875,648	2,115,517,908	268.62	268.0	267.8	268.0	263.8	272.6	7,875,648	268.62	0.75%
2025-08-12	266.0	265.8	266.0	261.0	274.0	6,702,230	1,774,505,570	264.76	266.0	265.8	266.0	261.0	274.0	6,702,230	264.76	-1.92%
2025-08-11	271.2	271.0	271.2	266.8	280.4	6,414,420	1,745,745,906	272.16	271.2	271.0	271.2	266.8	280.4	6,414,420	272.16	-2.45%
2025-08-08	278.0	277.8	278.0	275.0	285.6	5,395,904	1,510,268,309	279.89	278.0	277.8	278.0	275.0	285.6	5,395,904	279.89	-0.29%
2025-08-07	278.8	278.8	279.0	275.0	293.4	17,068,563	4,838,148,505	283.45	278.8	278.8	279.0	275.0	293.4	17,068,563	283.45	0.65%
2025-08-06	277.0	276.8	277.0	257.0	279.8	19,541,080	5,293,199,828	270.88	277.0	276.8	277.0	257.0	279.8	19,541,080	270.88	7.87%
2025-08-05	256.8	256.6	256.8	249.6	257.0	5,873,565	1,492,247,536	254.06	256.8	256.6	256.8	249.6	257.0	5,873,565	254.06	2.31%
2025-08-04	251.0	250.8	251.0	241.6	253.0	8,183,731	2,040,309,006	249.31	251.0	250.8	251.0	241.6	253.0	8,183,731	249.31	3.21%
2025-08-01	243.2	243.0	243.2	235.4	247.2	9,956,824	2,406,175,198	241.66	243.2	243.0	243.2	235.4	247.2	9,956,824	241.66	-1.14%
2025-07-31	246.0	245.8	246.0	243.0	257.2	12,509,175	3,089,216,229	246.96	246.0	245.8	246.0	243.0	257.2	12,509,175	246.96	-4.13%
2025-07-30	256.6	256.2	256.6	252.8	261.8	7,576,922	1,940,407,671	256.09	256.6	256.2	256.6	252.8	261.8	7,576,922	256.09	-1.99%
2025-07-29	261.8	261.6	261.8	247.6	262.0	13,157,417	3,379,460,912	256.85	261.8	261.6	261.8	247.6	262.0	13,157,417	256.85	5.91%
2025-07-28	247.2	247.0	247.2	243.0	249.6	5,073,783	1,248,181,463	246.01	247.2	247.0	247.2	243.0	249.6	5,073,783	246.01	0.82%
2025-07-25	245.2	245.2	245.4	245.0	255.8	6,232,228	1,553,094,360	249.20	245.2	245.2	245.4	245.0	255.8	6,232,228	249.20	-3.08%
2025-07-24	253.0	252.8	253.0	240.0	255.0	13,222,221	3,277,971,447	247.91	253.0	252.8	253.0	240.0	255.0	13,222,221	247.91	4.37%
2025-07-23	242.4	242.4	242.6	239.8	251.4	14,634,885	3,550,096,044	242.58	242.4	242.4	242.6	239.8	251.4	14,634,885	242.58	-3.27%
2025-07-22	250.6	250.4	250.6	243.2	251.0	7,992,145	1,982,862,517	248.10	250.6	250.4	250.6	243.2	251.0	7,992,145	248.10	2.12%
2025-07-21	245.4	245.2	245.4	244.2	252.6	8,951,674	2,213,826,776	247.31	245.4	245.2	245.4	244.2	252.6	8,951,674	247.31	-0.16%
2025-07-18	245.8	245.6	245.8	243.8	251.6	11,274,041	2,781,150,095	246.69	245.8	245.6	245.8	243.8	251.6	11,274,041	246.69	-1.84%
2025-07-17	250.4	250.0	250.4	240.4	254.2	18,120,422	4,471,006,474	246.74	250.4	250.0	250.4	240.4	254.2	18,120,422	246.74	-0.87%
2025-07-16	252.6	252.4	252.6	245.2	271.8	32,138,393	8,193,131,251	254.93	252.6	252.4	252.6	245.2	271.8	32,138,393	254.93	-4.03%
2025-07-15	263.2	263.0	263.2	256.4	265.4	7,126,744	1,865,368,322	261.74	263.2	263.0	263.2	256.4	265.4	7,126,744	261.74	1.08%
2025-07-14	260.4	260.4	260.6	252.0	262.0	8,041,385	2,069,632,152	257.37	260.4	260.4	260.6	252.0	262.0	8,041,385	257.37	2.28%
2025-07-11	254.6	254.4	254.6	250.4	271.0	14,967,461	3,879,383,885	259.19	254.6	254.4	254.6	250.4	271.0	14,967,461	259.19	-4.14%
2025-07-10	265.6	265.4	265.6	263.2	272.0	5,192,605	1,385,751,264	266.87	265.6	265.4	265.6	263.2	272.0	5,192,605	266.87	-0.45%
2025-07-09	266.8	266.6	266.8	263.2	268.8	4,763,712	1,264,396,554	265.42	266.8	266.6	266.8	263.2	268.8	4,763,712	265.42	-1.04%
2025-07-08	269.6	269.2	269.6	259.0	271.8	11,387,330	3,041,160,050	267.07	269.6	269.2	269.6	259.0	271.8	11,387,330	267.07	4.09%
2025-07-07	259.0	258.8	259.0	252.0	259.6	6,918,931	1,772,939,884	256.24	259.0	258.8	259.0	252.0	259.6	6,918,931	256.24	2.37%
2025-07-04	253.0	252.8	253.0	245.2	254.8	8,912,959	2,233,599,378	250.60	253.0	252.8	253.0	245.2	254.8	8,912,959	250.60	1.36%
2025-07-03	249.6	249.4	249.6	245.2	260.8	14,874,475	3,723,303,178	250.31	249.6	249.4	249.6	245.2	260.8	14,874,475	250.31	-3.33%
2025-07-02	258.2	258.0	258.2	257.0	269.6	10,695,566	2,808,206,220	262.56	258.2	258.0	258.2	257.0	269.6	10,695,566	262.56	-3.15%
2025-06-30	266.6	266.2	266.6	251.6	268.0	14,231,802	3,750,542,542	263.53	266.6	266.2	266.6	251.6	268.0	14,231,802	263.53	3.41%
2025-06-27	257.8	257.6	257.8	250.2	259.8	8,878,888	2,275,642,936	256.30	257.8	257.6	257.8	250.2	259.8	8,878,888	256.30	1.90%
2025-06-26	253.0	252.8	253.0	245.8	257.8	10,210,470	2,579,650,120	252.65	253.0	252.8	253.0	245.8	257.8	10,210,470	252.65	2.26%
2025-06-25	247.4	247.2	247.4	247.0	259.8	14,449,694	3,645,770,765	252.31	247.4	247.2	247.4	247.0	259.8	14,449,694	252.31	-1.90%
2025-06-24	252.2	252.0	252.2	240.8	253.6	18,451,317	4,562,811,378	247.29	252.2	252.0	252.2	240.8	253.6	18,451,317	247.29	3.28%
2025-06-23	244.2	244.2	244.4	229.2	249.0	27,511,659	6,638,713,711	241.31	244.2	244.2	244.4	229.2	249.0	27,511,659	241.31	1.92%
2025-06-20	239.6	239.2	239.6	232.2	246.0	40,999,955	9,762,751,398	238.12	239.6	239.2	239.6	232.2	246.0	40,999,955	238.12	-3.62%
2025-06-19	248.6	248.2	248.6	245.0	263.4	25,407,464	6,383,520,786	251.25	248.6	248.2	248.6	245.0	263.4	25,407,464	251.25	-5.33%
2025-06-18	262.6	262.4	262.6	251.2	263.0	16,945,727	4,378,797,767	258.40	262.6	262.4	262.6	251.2	263.0	16,945,727	258.40	1.63%
2025-06-17	258.4	258.2	258.4	255.4	276.0	23,701,171	6,238,281,905	263.21	258.4	258.2	258.4	255.4	276.0	23,701,171	263.21	-6.04%
2025-06-16	275.0	275.0	275.2	258.6	277.2	18,119,938	4,885,117,251	269.60	275.0	275.0	275.2	258.6	277.2	18,119,938	269.60	0.88%
2025-06-13	272.6	272.4	272.6	263.6	276.2	16,512,370	4,464,725,713	270.39	272.6	272.4	272.6	263.6	276.2	16,512,370	270.39	2.17%
2025-06-12	266.8	266.8	267.0	266.6	283.4	26,362,272	7,196,407,573	272.98	266.8	266.8	267.0	266.6	283.4	26,362,272	272.98	-1.11%
2025-06-11	269.8	269.6	269.8	250.2	269.8	18,342,406	4,794,675,032	261.40	269.8	269.6	269.8	250.2	269.8	18,342,406	261.40	4.25%
2025-06-10	258.8	258.8	259.0	250.6	262.0	14,824,005	3,825,968,774	258.09	258.8	258.8	259.0	250.6	262.0	14,824,005	258.09	3.19%
2025-06-09	250.8	250.6	250.8	242.0	253.0	12,279,461	3,055,055,741	248.79	250.8	250.6	250.8	242.0	253.0	12,279,461	248.79	2.45%
2025-06-06	244.8	244.4	244.8	239.4	248.6	9,719,916	2,360,284,043	242.83	244.8	244.4	244.8	239.4	248.6	9,719,916	242.83	0.74%
2025-06-05	243.0	242.8	243.0	238.0	252.6	17,985,477	4,382,377,154	243.66	243.0	242.8	243.0	238.0	252.6	17,985,477	243.66	-1.22%
2025-06-04	246.0	245.8	246.0	234.0	248.8	14,472,197	3,517,813,788	243.07	246.0	245.8	246.0	234.0	248.8	14,472,197	243.07	5.13%
2025-06-03	234.0	233.8	234.0	225.2	235.6	12,361,361	2,864,677,482	231.74	234.0	233.8	234.0	225.2	235.6	12,361,361	231.74	1.74%
2025-06-02	230.0	230.0	230.2	222.2	233.0	6,491,406	1,476,848,614	227.51	230.0	230.0	230.2	222.2	233.0	6,491,406	227.51	4.36%
2025-05-30	220.4	220.4	220.6	218.0	228.4	12,985,112	2,872,126,254	221.19	220.4	220.4	220.6	218.0	228.4	12,985,112	221.19	-2.04%
2025-05-29	225.0	224.8	225.0	218.0	226.0	10,875,128	2,425,551,626	223.04	225.0	224.8	225.0	218.0	226.0	10,875,128	223.04	4.31%
2025-05-28	216.6	216.4	216.6	216.0	235.0	20,317,510	4,488,319,180	220.91	215.7	215.5	215.7	215.1	234.0	20,401,159	220.00	-7.12%
2025-05-27	233.2	233.2	233.4	219.0	235.0	12,298,022	2,840,697,698	230.99	232.2	232.2	232.4	218.1	234.0	12,348,654	230.04	5.42%
2025-05-26	221.2	221.2	221.4	219.8	229.0	8,007,827	1,789,059,012	223.41	220.3	220.3	220.5	218.9	228.1	8,040,796	222.50	0.64%
2025-05-23	219.8	219.8	220.0	216.0	227.6	8,338,795	1,829,183,285	219.36	218.9	218.9	219.1	215.1	226.7	8,373,126	218.46	-1.52%
2025-05-22	223.2	223.2	223.4	214.0	229.0	13,592,330	3,016,945,418	221.96	222.3	222.3	222.5	213.1	228.1	13,648,291	221.05	3.33%
2025-05-21	216.0	215.8	216.0	211.0	220.0	13,326,929	2,884,772,073	216.46	215.1	214.9	215.1	210.1	219.1	13,381,797	215.57	3.75%
2025-05-20	208.2	208.0	208.2	205.6	212.2	8,767,010	1,830,904,086	208.84	207.3	207.1	207.3	204.8	211.3	8,803,104	207.98	0.58%
2025-05-19	207.0	207.0	207.2	190.5	207.8	11,866,362	2,390,140,939	201.42	206.2	206.2	206.4	189.7	206.9	11,915,217	200.60	5.77%
2025-05-16	195.7	195.6	195.7	192.5	198.5	5,102,668	998,341,316	195.65	194.9	194.8	194.9	191.7	197.7	5,123,676	194.85	-0.56%
2025-05-15	196.8	196.7	196.8	192.9	200.8	9,904,969	1,954,487,909	197.32	196.0	195.9	196.0	192.1	200.0	9,945,748	196.51	1.60%
2025-05-14	193.7	193.5	193.7	190.0	196.0	6,144,660	1,185,447,206	192.92	192.9	192.7	192.9	189.2	195.2	6,169,958	192.13	0.47%
2025-05-13	192.8	191.9	192.8	185.2	194.0	9,061,474	1,726,139,208	190.49	192.0	191.1	192.0	184.4	193.2	9,098,781	189.71	3.10%
2025-05-12	187.0	186.9	187.0	182.5	195.5	11,857,413	2,224,771,699	187.63	186.2	186.1	186.2	181.8	194.7	11,906,231	186.86	-2.15%
2025-05-09	191.1	191.0	191.1	179.4	192.0	12,947,957	2,423,342,205	187.16	190.3	190.2	190.3	178.7	191.2	13,001,265	186.39	6.76%
2025-05-08	179.0	178.9	179.0	176.8	188.0	20,413,468	3,702,910,143	181.40	178.3	178.2	178.3	176.1	187.2	20,497,512	180.65	-2.98%
2025-05-07	184.5	184.5	184.6	182.9	195.8	21,687,759	4,070,015,130	187.66	183.7	183.7	183.8	182.2	195.0	21,777,049	186.89	-5.43%
2025-05-06	195.1	195.0	195.1	188.2	198.6	10,185,622	1,970,131,912	193.42	194.3	194.2	194.3	187.4	197.8	10,227,557	192.63	-1.32%
2025-05-02	197.7	197.6	197.7	188.8	198.0	5,299,476	1,034,933,046	195.29	196.9	196.8	196.9	188.0	197.2	5,321,294	194.49	2.01%
2025-04-30	193.8	193.7	193.8	190.4	199.0	15,991,355	3,095,194,745	193.55	193.0	192.9	193.0	189.6	198.2	16,057,192	192.76	-2.07%
2025-04-29	197.9	197.8	197.9	191.3	198.2	10,736,105	2,098,581,120	195.47	197.1	197.0	197.1	190.5	197.4	10,780,306	194.67	2.54%
2025-04-28	193.0	192.9	193.0	175.5	195.0	23,282,398	4,394,574,396	188.75	192.2	192.1	192.2	174.8	194.2	23,378,253	187.98	12.01%
2025-04-25	172.3	172.0	172.3	169.6	184.4	15,703,336	2,740,264,859	174.50	171.6	171.3	171.6	168.9	183.6	15,767,988	173.79	-4.33%
2025-04-24	180.1	180.0	180.1	176.5	185.7	10,399,305	1,876,203,551	180.42	179.4	179.3	179.4	175.8	184.9	10,442,120	179.68	0.90%
2025-04-23	178.5	178.4	178.5	171.6	188.0	21,735,485	3,878,437,848	178.44	177.8	177.7	177.8	170.9	187.2	21,824,971	177.71	1.48%
2025-04-22	175.9	175.8	175.9	164.2	176.4	13,705,340	2,361,661,558	172.32	175.2	175.1	175.2	163.5	175.7	13,761,766	171.61	6.93%
2025-04-17	164.5	164.4	164.5	156.7	167.7	11,878,930	1,937,047,602	163.07	163.8	163.7	163.8	156.1	167.0	11,927,836	162.40	3.33%
2025-04-16	159.2	159.2	159.3	152.9	163.2	14,419,219	2,279,713,730	158.10	158.5	158.5	158.6	152.3	162.5	14,478,584	157.45	-3.34%
2025-04-15	164.7	164.7	164.8	160.3	165.6	9,348,051	1,530,818,091	163.76	164.0	164.0	164.1	159.6	164.9	9,386,538	163.09	3.52%
2025-04-14	159.1	159.1	159.2	152.0	161.8	14,633,023	2,315,114,675	158.21	158.4	158.4	158.5	151.4	161.1	14,693,268	157.56	6.42%
2025-04-11	149.5	149.4	149.5	141.1	152.8	13,524,621	2,012,438,432	148.80	148.9	148.8	148.9	140.5	152.2	13,580,303	148.19	3.96%
2025-04-10	143.8	143.8	143.9	141.6	149.3	15,245,032	2,214,327,908	145.25	143.2	143.2	143.3	141.0	148.7	15,307,797	144.65	4.51%
2025-04-09	137.6	137.5	137.6	118.8	139.8	31,122,330	4,050,273,338	130.14	137.0	136.9	137.0	118.3	139.2	31,250,463	129.61	3.38%
2025-04-08	133.1	133.0	133.1	127.0	140.8	25,838,478	3,442,822,152	133.24	132.6	132.5	132.6	126.5	140.2	25,944,857	132.70	4.89%
2025-04-07	126.9	126.9	127.0	123.4	145.6	48,909,644	6,560,619,840	134.14	126.4	126.4	126.5	122.9	145.0	49,111,008	133.59	-21.96%
2025-04-03	162.6	162.5	162.6	156.7	166.2	12,107,545	1,954,692,934	161.44	161.9	161.8	161.9	156.1	165.5	12,157,393	160.78	-0.37%
2025-04-02	163.2	163.1	163.2	160.5	167.4	9,083,367	1,485,958,765	163.59	162.5	162.4	162.5	159.8	166.7	9,120,764	162.92	-0.67%
2025-04-01	164.3	164.2	164.3	156.5	166.8	17,272,895	2,823,495,785	163.46	163.6	163.5	163.6	155.9	166.1	17,344,009	162.79	4.98%
2025-03-31	156.5	156.5	156.6	149.6	158.5	15,537,913	2,421,134,606	155.82	155.9	155.9	156.0	149.0	157.9	15,601,884	155.18	2.15%
2025-03-28	153.2	152.9	153.2	147.8	154.7	11,878,345	1,790,296,728	150.72	152.6	152.3	152.6	147.2	154.1	11,927,249	150.10	-0.33%
2025-03-27	153.7	153.6	153.7	144.1	160.0	30,680,300	4,693,122,580	152.97	153.1	153.0	153.1	143.5	159.3	30,806,613	152.34	9.24%
2025-03-26	140.7	140.6	140.7	127.5	147.0	37,108,584	5,061,599,012	136.40	140.1	140.0	140.1	127.0	146.4	37,261,362	135.84	10.87%
2025-03-25	126.9	126.8	126.9	124.4	134.5	14,201,598	1,813,496,588	127.70	126.4	126.3	126.4	123.9	133.9	14,260,067	127.17	-6.07%
2025-03-24	135.1	135.0	135.1	130.3	138.0	7,738,737	1,032,289,829	133.39	134.5	134.4	134.5	129.8	137.4	7,770,598	132.85	0.60%
2025-03-21	134.3	134.2	134.3	131.4	139.8	12,815,605	1,726,733,834	134.74	133.7	133.6	133.7	130.9	139.2	12,868,368	134.18	0.22%
2025-03-20	134.0	134.0	134.1	132.5	138.0	7,546,806	1,015,589,138	134.57	133.5	133.5	133.6	132.0	137.4	7,577,877	134.02	-1.69%
2025-03-19	136.3	136.3	136.4	131.7	137.8	8,693,903	1,174,182,521	135.06	135.7	135.7	135.8	131.2	137.2	8,729,696	134.50	1.87%
2025-03-18	133.8	133.8	133.9	130.4	135.2	8,191,660	1,093,005,288	133.43	133.3	133.3	133.4	129.9	134.6	8,225,386	132.88	1.90%
2025-03-17	131.3	131.2	131.3	125.8	132.5	13,637,359	1,768,605,844	129.69	130.8	130.7	130.8	125.3	132.0	13,693,505	129.16	6.66%
2025-03-14	123.1	123.0	123.1	117.2	125.0	8,742,060	1,068,574,978	122.23	122.6	122.5	122.6	116.7	124.5	8,778,052	121.73	3.53%
2025-03-13	118.9	118.8	118.9	116.0	122.8	8,523,220	1,012,744,512	118.82	118.4	118.3	118.4	115.5	122.3	8,558,311	118.33	1.89%
2025-03-12	116.7	116.6	116.8	114.9	123.1	10,566,910	1,252,207,581	118.50	116.2	116.1	116.3	114.4	122.6	10,610,415	118.02	-2.42%
2025-03-11	119.6	119.5	119.6	107.0	120.7	14,123,744	1,617,117,131	114.50	119.1	119.0	119.1	106.6	120.2	14,181,892	114.03	6.69%
2025-03-10	112.1	112.1	112.2	110.4	116.4	5,920,468	665,701,897	112.44	111.6	111.6	111.7	109.9	115.9	5,944,843	111.98	-3.69%
2025-03-07	116.4	116.4	116.5	114.1	120.0	6,115,769	717,225,089	117.27	115.9	115.9	116.0	113.6	119.5	6,140,948	116.79	0.17%
2025-03-06	116.2	116.1	116.2	115.5	121.0	6,756,024	792,391,577	117.29	115.7	115.6	115.7	115.0	120.5	6,783,839	116.81	0.09%
2025-03-05	116.1	116.1	116.2	109.0	117.0	10,523,561	1,211,491,051	115.12	115.6	115.6	115.7	108.6	116.5	10,566,887	114.65	6.81%
2025-03-04	108.7	108.6	108.7	105.4	109.8	3,904,296	420,524,419	107.71	108.3	108.2	108.3	105.0	109.3	3,920,370	107.27	-1.00%
2025-03-03	109.8	109.7	109.8	103.9	110.9	6,400,488	691,957,367	108.11	109.3	109.3	109.3	103.5	110.4	6,426,839	107.67	5.37%
2025-02-28	104.2	104.2	104.4	102.1	110.0	7,984,572	836,925,114	104.82	103.8	103.8	104.0	101.7	109.5	8,017,445	104.39	-2.98%
2025-02-27	107.4	107.3	107.4	104.2	111.3	6,488,760	692,925,436	106.79	107.0	106.9	107.0	103.8	110.8	6,515,475	106.35	-2.72%
2025-02-26	110.4	110.3	110.4	109.1	112.5	4,185,284	464,827,797	111.06	109.9	109.8	109.9	108.7	112.0	4,202,515	110.61	1.19%
2025-02-25	109.1	109.0	109.1	105.2	112.5	6,616,441	726,834,085	109.85	108.7	108.6	108.7	104.8	112.0	6,643,681	109.40	-0.55%
2025-02-24	109.7	109.6	109.7	101.6	110.1	8,930,394	954,353,243	106.87	109.3	109.2	109.3	101.2	109.6	8,967,161	106.43	1.48%
2025-02-21	108.1	107.9	108.1	103.2	108.3	9,195,766	973,579,903	105.87	107.7	107.5	107.7	102.8	107.9	9,233,626	105.44	3.35%
2025-02-20	104.6	104.6	104.7	104.1	111.6	7,852,545	834,400,710	106.26	104.2	104.2	104.3	103.7	111.1	7,884,874	105.82	-5.94%
2025-02-19	111.2	111.2	111.3	108.3	111.7	4,748,113	523,856,073	110.33	110.7	110.7	110.8	107.9	111.2	4,767,661	109.88	-1.16%
2025-02-18	112.5	112.4	112.5	108.9	114.5	7,259,090	817,372,984	112.60	112.0	111.9	112.0	108.5	114.0	7,288,976	112.14	3.59%
2025-02-17	108.6	108.6	108.7	107.2	112.4	6,696,579	731,145,816	109.18	108.2	108.2	108.3	106.8	111.9	6,724,149	108.73	-1.99%
2025-02-14	110.8	110.5	110.8	104.9	112.8	12,369,228	1,363,636,198	110.24	110.3	110.0	110.3	104.5	112.3	12,420,153	109.79	7.26%
2025-02-13	103.3	103.3	103.4	102.9	107.0	6,438,925	677,464,873	105.21	102.9	102.9	103.0	102.5	106.6	6,465,434	104.78	-0.96%
2025-02-12	104.3	104.2	104.3	102.5	107.6	6,060,827	630,798,161	104.08	103.9	103.8	103.9	102.1	107.2	6,085,780	103.65	-0.38%
2025-02-11	104.7	104.7	104.8	103.3	107.0	6,049,241	636,649,986	105.24	104.3	104.3	104.4	102.9	106.6	6,074,146	104.81	2.35%
2025-02-10	102.3	102.3	102.4	100.0	104.5	7,065,465	724,593,391	102.55	101.9	101.9	102.0	99.59	104.1	7,094,554	102.13	1.19%
2025-02-07	101.1	101.1	101.2	98.75	103.4	4,826,664	487,992,014	101.10	100.7	100.7	100.8	98.35	103.0	4,846,536	100.69	1.92%
2025-02-06	99.20	99.15	99.20	98.70	102.8	6,466,595	647,569,182	100.14	98.79	98.74	98.79	98.30	102.4	6,493,218	99.730	-2.07%
2025-02-05	101.3	101.3	101.4	99.05	102.9	8,359,542	844,462,730	101.02	100.9	100.9	101.0	98.64	102.5	8,393,959	100.60	-1.84%
2025-02-04	103.2	103.1	103.2	92.05	103.2	8,150,727	818,222,513	100.39	102.8	102.7	102.8	91.67	102.8	8,184,284	99.975	11.39%
2025-02-03	92.65	92.55	92.65	91.00	95.10	3,824,302	352,840,133	92.263	92.27	92.17	92.27	90.63	94.71	3,840,047	91.884	-1.44%
2025-01-28	94.00	93.90	94.00	92.15	94.00	992,058	92,572,684	93.314	93.61	93.51	93.61	91.77	93.61	996,142	92.931	0.32%
2025-01-27	93.70	93.60	93.70	91.50	94.45	3,572,269	333,589,675	93.383	93.32	93.22	93.32	91.12	94.06	3,586,976	93.000	2.40%
2025-01-24	91.50	91.40	91.50	88.60	92.70	4,772,863	435,852,437	91.319	91.12	91.03	91.12	88.24	92.32	4,792,513	90.944	3.16%
2025-01-23	88.70	88.70	88.75	88.35	94.60	6,234,820	565,232,417	90.657	88.34	88.34	88.39	87.99	94.21	6,260,489	90.286	-5.44%
2025-01-22	93.80	93.80	93.85	91.80	95.25	5,385,226	504,676,771	93.715	93.42	93.42	93.47	91.42	94.86	5,407,397	93.331	1.35%
2025-01-21	92.55	92.55	92.70	87.60	93.25	8,030,853	731,302,312	91.062	92.17	92.17	92.32	87.24	92.87	8,063,917	90.688	5.17%
2025-01-20	88.00	88.00	88.40	86.75	89.60	5,076,088	448,683,823	88.392	87.64	87.64	88.04	86.39	89.23	5,096,987	88.029	0.46%
2025-01-17	87.60	87.60	87.65	84.20	88.20	6,501,004	563,091,934	86.616	87.24	87.24	87.29	83.85	87.84	6,527,769	86.261	2.88%
2025-01-16	85.15	85.10	85.15	79.50	85.80	14,628,624	1,207,785,482	82.563	84.80	84.75	84.80	79.17	85.45	14,688,851	82.225	4.10%
2025-01-15	81.80	81.75	81.80	80.65	83.80	5,541,590	452,993,108	81.744	81.46	81.41	81.46	80.32	83.46	5,564,405	81.409	-2.39%
2025-01-14	83.80	83.80	83.85	81.30	84.40	7,968,358	662,742,698	83.172	83.46	83.46	83.51	80.97	84.05	8,001,164	82.831	-0.71%
2025-01-13	84.40	84.40	84.45	83.10	87.00	4,584,094	389,866,444	85.048	84.05	84.05	84.10	82.76	86.64	4,602,967	84.699	-1.06%
2025-01-10	85.30	85.30	85.40	83.20	87.00	6,852,051	581,187,133	84.819	84.95	84.95	85.05	82.86	86.64	6,880,261	84.472	-1.95%
2025-01-09	87.00	86.95	87.00	84.30	87.75	6,284,868	542,136,746	86.261	86.64	86.59	86.64	83.95	87.39	6,310,743	85.907	2.90%
2025-01-08	84.55	84.50	84.55	83.90	87.70	7,835,354	665,579,178	84.946	84.20	84.15	84.20	83.56	87.34	7,867,613	84.597	-3.81%
2025-01-07	87.90	87.85	87.90	85.80	90.55	8,384,171	732,208,384	87.332	87.54	87.49	87.54	85.45	90.18	8,418,689	86.974	-0.62%
2025-01-06	88.45	88.40	88.45	88.10	94.90	8,243,227	741,598,418	89.965	88.09	88.04	88.09	87.74	94.51	8,277,165	89.596	-6.10%
2025-01-03	94.20	94.15	94.20	91.05	96.00	7,853,825	738,494,948	94.030	93.81	93.76	93.81	90.68	95.61	7,886,160	93.644	3.35%
2025-01-02	91.15	91.00	91.15	89.25	92.80	7,304,406	665,996,193	91.177	90.78	90.63	90.78	88.88	92.42	7,334,479	90.803	1.67%
2024-12-31	89.65	89.65	89.70	85.25	90.20	5,684,705	504,282,441	88.709	89.28	89.28	89.33	84.90	89.83	5,708,109	88.345	4.12%
2024-12-30	86.10	86.10	86.15	83.60	88.35	6,717,275	575,238,294	85.636	85.75	85.75	85.80	83.26	87.99	6,744,930	85.285	0.12%
2024-12-27	86.00	85.95	86.00	82.35	86.90	9,817,991	832,572,177	84.801	85.65	85.60	85.65	82.01	86.54	9,858,412	84.453	-1.09%
2024-12-24	86.95	86.80	86.95	83.45	88.60	11,197,071	962,049,190	85.920	86.59	86.44	86.59	83.11	88.24	11,243,170	85.567	-2.19%
2024-12-23	88.90	88.80	88.90	87.50	95.00	11,724,972	1,051,867,971	89.712	88.54	88.44	88.54	87.14	94.61	11,773,244	89.344	-5.78%
2024-12-20	94.35	94.35	94.40	93.95	96.45	4,611,855	436,574,558	94.664	93.96	93.96	94.01	93.56	96.05	4,630,842	94.275	-0.42%
2024-12-19	94.75	94.75	94.80	93.00	96.20	3,662,421	348,196,382	95.073	94.36	94.36	94.41	92.62	95.81	3,677,499	94.683	0.05%
2024-12-18	94.70	94.60	94.70	93.15	95.20	3,240,260	304,713,737	94.040	94.31	94.21	94.31	92.77	94.81	3,253,600	93.654	0.53%
2024-12-17	94.20	94.20	94.30	94.00	96.90	4,706,851	447,723,721	95.122	93.81	93.81	93.91	93.61	96.50	4,726,229	94.732	-1.10%
2024-12-16	95.25	95.25	95.30	92.50	96.35	6,251,635	591,963,737	94.689	94.86	94.86	94.91	92.12	95.95	6,277,373	94.301	2.47%
2024-12-13	92.95	92.90	92.95	92.50	95.00	3,588,777	335,853,389	93.584	92.57	92.52	92.57	92.12	94.61	3,603,552	93.201	-0.69%
2024-12-12	93.60	93.60	93.65	91.70	94.20	6,062,628	565,562,714	93.287	93.22	93.22	93.27	91.32	93.81	6,087,588	92.904	1.63%
2024-12-11	92.10	92.05	92.10	90.00	93.70	5,067,145	464,713,383	91.711	91.72	91.67	91.72	89.63	93.32	5,088,007	91.335	-0.75%
2024-12-10	92.80	92.80	92.85	90.50	95.70	6,786,679	630,544,072	92.909	92.42	92.42	92.47	90.13	95.31	6,814,620	92.528	-1.54%
2024-12-09	94.25	94.25	94.30	92.10	94.60	5,911,980	552,382,709	93.435	93.86	93.86	93.91	91.72	94.21	5,936,320	93.051	1.07%
2024-12-06	93.25	93.25	93.30	87.60	93.80	7,128,381	657,971,524	92.303	92.87	92.87	92.92	87.24	93.42	7,157,729	91.925	3.96%
2024-12-05	89.70	89.70	89.75	89.00	91.55	6,571,672	589,495,402	89.703	89.33	89.33	89.38	88.64	91.17	6,598,728	89.335	-0.83%
2024-12-04	90.45	90.45	90.50	89.15	92.90	6,962,018	628,379,533	90.258	90.08	90.08	90.13	88.78	92.52	6,990,681	89.888	-2.16%
2024-12-03	92.45	92.40	92.45	91.50	93.80	6,234,556	577,417,231	92.616	92.07	92.02	92.07	91.12	93.42	6,260,224	92.236	0.11%
2024-12-02	92.35	92.35	92.60	89.25	95.00	7,345,798	683,110,809	92.993	91.97	91.97	92.22	88.88	94.61	7,376,041	92.612	2.78%
2024-11-29	89.85	89.85	90.05	87.85	91.65	6,356,678	567,604,538	89.293	89.48	89.48	89.68	87.49	91.27	6,382,849	88.927	0.62%
2024-11-28	89.30	89.25	89.30	87.10	92.20	6,081,934	539,563,012	88.716	88.93	88.88	88.93	86.74	91.82	6,106,974	88.352	0.06%
2024-11-27	89.25	89.25	89.55	86.20	90.30	8,295,955	730,232,673	88.023	88.88	88.88	89.18	85.85	89.93	8,330,110	87.662	3.12%
2024-11-26	86.55	86.50	86.55	84.00	88.00	9,552,629	825,061,126	86.370	86.20	86.15	86.20	83.66	87.64	9,591,958	86.016	-1.31%
2024-11-25	87.70	87.65	87.70	84.00	88.65	13,806,476	1,205,066,117	87.283	87.34	87.29	87.34	83.66	88.29	13,863,318	86.925	5.09%
2024-11-22	83.45	83.45	83.50	80.50	86.90	16,526,197	1,387,142,922	83.936	83.11	83.11	83.16	80.17	86.54	16,594,236	83.592	3.99%
2024-11-21	80.25	80.25	80.30	76.10	80.75	11,840,895	945,512,866	79.852	79.92	79.92	79.97	75.79	80.42	11,889,645	79.524	4.63%
2024-11-20	76.70	76.70	76.85	75.40	78.10	4,629,469	354,994,795	76.682	76.39	76.39	76.53	75.09	77.78	4,648,529	76.367	0.52%
2024-11-19	76.30	76.30	76.35	73.75	76.80	4,569,180	345,375,779	75.588	75.99	75.99	76.04	73.45	76.49	4,587,992	75.278	2.07%
2024-11-18	74.75	74.50	74.75	73.05	76.40	5,745,330	427,846,417	74.469	74.44	74.19	74.44	72.75	76.09	5,768,984	74.163	-0.53%
2024-11-15	75.15	75.15	75.20	71.50	77.65	12,372,454	922,081,523	74.527	74.84	74.84	74.89	71.21	77.33	12,423,392	74.221	5.03%
2024-11-14	71.55	71.55	71.65	69.95	72.45	5,696,962	407,815,566	71.585	71.26	71.26	71.36	69.66	72.15	5,720,417	71.291	-0.35%
2024-11-13	71.80	71.45	71.80	69.50	72.15	4,477,744	318,671,373	71.168	71.51	71.16	71.51	69.22	71.85	4,496,179	70.876	1.34%
2024-11-12	70.85	70.85	70.90	70.35	74.85	9,147,511	661,023,718	72.263	70.56	70.56	70.61	70.06	74.54	9,185,172	71.966	-4.84%
2024-11-11	74.45	74.40	74.45	71.00	74.50	6,717,635	492,042,260	73.246	74.14	74.09	74.14	70.71	74.19	6,745,292	72.946	2.48%
2024-11-08	72.65	72.55	72.65	70.05	73.50	9,168,046	665,453,132	72.584	72.35	72.25	72.35	69.76	73.20	9,205,791	72.286	4.53%
2024-11-07	69.50	69.50	69.55	67.50	70.35	6,389,784	440,641,550	68.960	69.22	69.22	69.26	67.22	70.06	6,416,091	68.678	-0.79%
2024-11-06	70.05	70.05	70.10	68.45	71.30	6,304,486	437,842,187	69.449	69.76	69.76	69.81	68.17	71.01	6,330,442	69.165	-0.71%
2024-11-05	70.55	70.30	70.55	68.05	72.35	12,573,701	877,913,970	69.821	70.26	70.01	70.26	67.77	72.05	12,625,468	69.535	-2.89%
2024-11-04	72.65	72.60	72.65	70.80	73.20	4,443,675	320,193,962	72.056	72.35	72.30	72.35	70.51	72.90	4,461,970	71.761	1.61%
2024-11-01	71.50	71.50	71.65	69.70	72.00	6,056,623	431,085,275	71.176	71.21	71.21	71.36	69.41	71.70	6,081,559	70.884	1.42%
2024-10-31	70.50	70.50	70.95	70.15	72.20	9,061,927	640,888,144	70.723	70.21	70.21	70.66	69.86	71.90	9,099,236	70.433	-1.67%
2024-10-30	71.70	71.55	71.70	70.90	74.70	7,088,846	511,694,693	72.183	71.41	71.26	71.41	70.61	74.39	7,118,031	71.887	-1.24%
2024-10-29	72.60	72.45	72.60	68.25	72.95	14,582,430	1,039,739,382	71.301	72.30	72.15	72.30	67.97	72.65	14,642,467	71.008	4.84%
2024-10-28	69.25	69.25	69.30	67.25	70.35	17,262,910	1,190,565,402	68.967	68.97	68.97	69.02	66.97	70.06	17,333,983	68.684	-2.12%
2024-10-25	70.75	70.70	70.75	68.70	72.20	54,631,961	3,887,425,142	71.157	70.46	70.41	70.46	68.42	71.90	54,856,884	70.865	-6.72%
2024-10-24	75.85	75.75	75.85	74.05	78.00	10,893,746	828,757,758	76.077	75.54	75.44	75.54	73.75	77.68	10,938,596	75.765	0.86%
2024-10-23	75.20	75.15	75.20	71.00	76.70	27,033,761	2,008,492,782	74.296	74.89	74.84	74.89	70.71	76.39	27,145,061	73.991	18.52%
2024-10-22	63.45	63.40	63.45	61.50	63.45	6,681,792	419,728,447	62.817	63.19	63.14	63.19	61.25	63.19	6,709,301	62.559	-0.24%
2024-10-21	63.60	63.60	63.70	62.00	64.80	4,950,870	314,437,168	63.512	63.34	63.34	63.44	61.75	64.53	4,971,253	63.251	-0.55%
2024-10-18	63.95	63.90	63.95	60.35	64.40	10,939,886	687,253,552	62.821	63.69	63.64	63.69	60.10	64.14	10,984,926	62.563	6.32%
2024-10-17	60.15	60.10	60.15	59.30	61.55	6,286,378	381,179,697	60.636	59.90	59.85	59.90	59.06	61.30	6,312,259	60.387	1.43%
2024-10-16	59.30	59.25	59.30	57.00	60.35	5,959,517	352,714,432	59.185	59.06	59.01	59.06	56.77	60.10	5,984,053	58.942	0.17%
2024-10-15	59.20	59.05	59.20	58.70	61.85	14,606,634	882,147,023	60.394	58.96	58.81	58.96	58.46	61.60	14,666,770	60.146	0.08%
2024-10-14	59.15	59.00	59.15	57.45	60.35	11,003,180	647,792,813	58.873	58.91	58.76	58.91	57.21	60.10	11,048,481	58.632	1.55%
2024-10-10	58.25	58.20	58.25	58.00	60.00	13,787,996	811,021,372	58.821	58.01	57.96	58.01	57.76	59.75	13,844,762	58.580	3.28%
2024-10-09	56.40	56.35	56.40	54.40	57.40	7,992,887	449,477,938	56.235	56.17	56.12	56.17	54.18	57.16	8,025,794	56.004	1.71%
2024-10-08	55.45	55.35	55.45	52.50	57.00	12,831,022	710,004,703	55.335	55.22	55.12	55.22	52.28	56.77	12,883,848	55.108	-0.54%
2024-10-07	55.75	55.70	55.75	53.80	56.40	5,272,285	290,455,050	55.091	55.52	55.47	55.52	53.58	56.17	5,293,991	54.865	0.36%
2024-10-04	55.55	55.50	55.55	53.95	56.65	7,346,450	406,176,379	55.289	55.32	55.27	55.32	53.73	56.42	7,376,696	55.062	2.97%
2024-10-03	53.95	53.90	53.95	53.10	56.40	4,847,185	262,507,407	54.157	53.73	53.68	53.73	52.88	56.17	4,867,141	53.935	-4.68%
2024-10-02	56.60	56.50	56.60	55.50	58.25	8,518,841	484,564,477	56.882	56.37	56.27	56.37	55.27	58.01	8,553,914	56.648	6.29%
2024-09-30	53.25	53.20	53.25	50.05	55.00	17,078,929	899,963,427	52.694	53.03	52.98	53.03	49.84	54.77	17,149,244	52.478	2.80%
2024-09-27	51.80	51.75	51.80	49.75	53.85	16,738,438	871,157,725	52.045	51.59	51.54	51.59	49.55	53.63	16,807,351	51.832	0.39%
2024-09-26	51.60	51.55	51.60	47.15	51.60	8,513,345	428,385,266	50.319	51.39	51.34	51.39	46.96	51.39	8,548,395	50.113	9.67%
2024-09-25	47.05	47.00	47.05	46.75	49.40	9,491,425	451,329,236	47.551	46.86	46.81	46.86	46.56	49.20	9,530,502	47.356	-0.53%
2024-09-24	47.30	47.20	47.30	46.65	49.60	8,010,200	378,710,635	47.279	47.11	47.01	47.11	46.46	49.40	8,043,179	47.085	-2.87%
2024-09-23	48.70	48.60	48.70	48.30	50.10	2,800,110	137,103,145	48.964	48.50	48.40	48.50	48.10	49.89	2,811,638	48.763	-2.01%
2024-09-20	49.70	49.65	49.70	48.80	50.50	5,771,280	286,241,141	49.598	49.50	49.45	49.50	48.60	50.29	5,795,041	49.394	1.53%
2024-09-19	48.95	48.90	48.95	47.45	48.95	4,684,070	226,234,832	48.299	48.75	48.70	48.75	47.26	48.75	4,703,355	48.101	-0.61%
2024-09-17	49.25	49.20	49.25	48.80	49.45	778,231	38,197,303	49.082	49.05	49.00	49.05	48.60	49.25	781,435	48.881	0.20%
2024-09-16	49.15	49.10	49.15	47.65	49.15	1,143,600	55,782,006	48.778	48.95	48.90	48.95	47.45	48.95	1,148,308	48.578	0.51%
2024-09-13	48.90	48.85	48.90	48.35	49.50	3,730,940	181,827,476	48.735	48.70	48.65	48.70	48.15	49.30	3,746,301	48.535	-0.31%
2024-09-12	49.05	49.00	49.05	47.90	49.50	5,666,179	277,939,697	49.052	48.85	48.80	48.85	47.70	49.30	5,689,507	48.851	2.40%
2024-09-11	47.90	47.90	47.95	46.75	48.40	2,810,241	134,023,519	47.691	47.70	47.70	47.75	46.56	48.20	2,821,811	47.496	1.16%
2024-09-10	47.35	47.30	47.35	45.95	48.05	4,489,751	210,546,807	46.895	47.16	47.11	47.16	45.76	47.85	4,508,236	46.703	-0.94%
2024-09-09	47.80	47.75	47.80	47.20	48.65	5,012,914	239,821,839	47.841	47.60	47.55	47.60	47.01	48.45	5,033,552	47.645	-1.04%
2024-09-05	48.30	48.25	48.30	46.85	48.45	6,085,540	291,455,510	47.893	48.10	48.05	48.10	46.66	48.25	6,110,595	47.697	2.77%
2024-09-04	47.00	46.95	47.00	45.50	47.10	2,745,755	128,151,934	46.673	46.81	46.76	46.81	45.31	46.91	2,757,059	46.481	0.00%
2024-09-03	47.00	46.95	47.00	46.45	47.60	3,703,016	174,132,841	47.025	46.81	46.76	46.81	46.26	47.40	3,718,262	46.832	0.21%
2024-09-02	46.90	46.85	46.90	45.35	46.90	4,505,538	208,452,835	46.266	46.71	46.66	46.71	45.16	46.71	4,524,088	46.076	2.29%
2024-08-30	45.85	45.85	45.90	45.00	46.80	10,524,808	483,728,460	45.961	45.66	45.66	45.71	44.82	46.61	10,568,139	45.772	1.10%
2024-08-29	45.35	45.30	45.35	43.85	46.65	7,768,266	348,717,278	44.890	45.16	45.11	45.16	43.67	46.46	7,800,248	44.706	-1.84%
2024-08-28	46.20	46.10	46.20	45.40	46.70	4,856,130	222,475,639	45.813	46.01	45.91	46.01	45.21	46.51	4,876,123	45.626	0.65%
2024-08-27	45.90	45.85	45.90	44.80	47.05	6,460,100	294,953,612	45.658	45.71	45.66	45.71	44.62	46.86	6,486,697	45.471	-2.34%
2024-08-26	47.00	47.00	47.05	46.35	48.10	6,058,352	284,485,216	46.958	46.81	46.81	46.86	46.16	47.90	6,083,295	46.765	-1.57%
2024-08-23	47.75	47.75	47.80	46.60	48.25	8,014,669	381,157,906	47.558	47.55	47.55	47.60	46.41	48.05	8,047,666	47.363	-0.42%
2024-08-22	47.95	47.90	47.95	45.80	48.10	22,571,188	1,049,560,334	46.500	47.75	47.70	47.75	45.61	47.90	22,664,115	46.309	3.68%
2024-08-21	46.25	46.25	46.30	40.10	46.50	22,188,169	990,307,858	44.632	46.06	46.06	46.11	39.94	46.31	22,279,519	44.449	10.51%
2024-08-20	41.85	41.80	41.85	41.50	42.95	4,976,090	209,110,611	42.023	41.68	41.63	41.68	41.33	42.77	4,996,577	41.851	0.84%
2024-08-19	41.50	41.45	41.50	39.55	42.35	9,411,740	388,620,329	41.291	41.33	41.28	41.33	39.39	42.18	9,450,489	41.122	6.14%
2024-08-16	39.10	39.10	39.15	38.35	39.45	4,692,966	182,359,620	38.858	38.94	38.94	38.99	38.19	39.29	4,712,287	38.699	2.22%
2024-08-15	38.25	38.20	38.25	37.85	39.40	3,783,574	144,939,220	38.308	38.09	38.04	38.09	37.69	39.24	3,799,151	38.150	-3.04%
2024-08-14	39.45	39.35	39.45	39.15	40.50	3,099,296	122,612,378	39.561	39.29	39.19	39.29	38.99	40.33	3,112,056	39.399	-0.63%
2024-08-13	39.70	39.55	39.70	38.95	40.20	2,243,259	88,257,836	39.344	39.54	39.39	39.54	38.79	40.04	2,252,495	39.182	-0.25%
2024-08-12	39.80	39.75	39.80	39.40	40.45	1,460,622	58,142,973	39.807	39.64	39.59	39.64	39.24	40.28	1,466,635	39.644	0.25%
2024-08-09	39.70	39.60	39.70	39.45	41.00	2,262,721	90,999,108	40.217	39.54	39.44	39.54	39.29	40.83	2,272,037	40.052	-0.75%
2024-08-08	40.00	39.90	40.00	38.80	40.95	5,655,973	226,112,946	39.978	39.84	39.74	39.84	38.64	40.78	5,679,259	39.814	0.50%
2024-08-07	39.80	39.75	39.80	38.00	39.80	4,849,802	191,303,648	39.446	39.64	39.59	39.64	37.84	39.64	4,869,769	39.284	5.01%
2024-08-06	37.90	37.85	37.90	37.10	38.20	4,434,902	167,099,711	37.678	37.74	37.69	37.74	36.95	38.04	4,453,161	37.524	1.74%
2024-08-05	37.25	37.20	37.25	36.50	38.85	7,040,347	263,882,952	37.482	37.10	37.05	37.10	36.35	38.69	7,069,333	37.328	-4.73%
2024-08-02	39.10	39.05	39.10	38.40	40.55	4,626,451	181,075,758	39.139	38.94	38.89	38.94	38.24	40.38	4,645,498	38.979	-2.98%
2024-08-01	40.30	40.20	40.30	39.90	41.50	3,094,808	124,678,087	40.286	40.13	40.04	40.13	39.74	41.33	3,107,550	40.121	-2.77%
2024-07-31	41.45	41.45	41.50	39.05	41.75	7,253,143	298,300,710	41.127	41.28	41.28	41.33	38.89	41.58	7,283,005	40.958	6.83%
2024-07-30	38.80	38.75	38.80	38.60	39.40	4,185,577	162,863,902	38.911	38.64	38.59	38.64	38.44	39.24	4,202,809	38.751	-0.77%
2024-07-29	39.10	39.10	39.15	38.50	39.60	3,331,840	130,390,193	39.135	38.94	38.94	38.99	38.34	39.44	3,345,557	38.974	1.56%
2024-07-26	38.50	38.45	38.50	37.40	39.00	4,304,388	164,784,993	38.283	38.34	38.29	38.34	37.25	38.84	4,322,109	38.126	2.94%
2024-07-25	37.40	37.40	37.45	36.90	40.35	9,759,334	369,097,446	37.820	37.25	37.25	37.30	36.75	40.18	9,799,514	37.665	-7.31%
2024-07-24	40.35	40.35	40.40	39.80	40.60	2,703,515	108,547,510	40.151	40.18	40.18	40.23	39.64	40.43	2,714,646	39.986	0.62%
2024-07-23	40.10	40.10	40.15	39.90	41.00	5,732,581	230,564,480	40.220	39.94	39.94	39.99	39.74	40.83	5,756,182	40.055	-0.25%
2024-07-22	40.20	40.20	40.25	39.70	41.40	8,799,648	354,136,502	40.244	40.04	40.04	40.08	39.54	41.23	8,835,877	40.079	-3.37%
2024-07-19	41.60	41.55	41.60	40.45	42.30	16,158,036	669,656,010	41.444	41.43	41.38	41.43	40.28	42.13	16,224,560	41.274	10.49%
2024-07-18	37.65	37.60	37.65	36.60	38.00	3,021,709	113,189,472	37.459	37.50	37.45	37.50	36.45	37.84	3,034,150	37.305	0.67%
2024-07-17	37.40	37.40	37.45	36.25	38.05	3,328,860	123,589,077	37.127	37.25	37.25	37.30	36.10	37.89	3,342,565	36.974	-0.80%
2024-07-16	37.70	37.65	37.70	36.50	38.50	4,820,645	179,248,512	37.184	37.55	37.50	37.55	36.35	38.34	4,840,492	37.031	-1.44%
2024-07-15	38.25	38.20	38.25	37.75	39.55	2,194,487	83,866,471	38.217	38.09	38.04	38.09	37.60	39.39	2,203,522	38.060	-2.17%
2024-07-12	39.10	39.05	39.10	37.30	39.20	4,239,698	164,135,413	38.714	38.94	38.89	38.94	37.15	39.04	4,257,153	38.555	4.97%
2024-07-11	37.25	37.20	37.25	37.00	38.00	2,337,845	87,551,309	37.450	37.10	37.05	37.10	36.85	37.84	2,347,470	37.296	1.36%
2024-07-10	36.75	36.75	36.85	36.25	37.80	4,622,721	170,927,824	36.976	36.60	36.60	36.70	36.10	37.65	4,641,753	36.824	1.38%
2024-07-09	36.25	36.20	36.25	35.45	36.30	3,227,127	116,004,687	35.947	36.10	36.05	36.10	35.30	36.15	3,240,413	35.799	1.97%
2024-07-08	35.55	35.50	35.55	34.70	36.05	3,615,263	128,091,175	35.431	35.40	35.35	35.40	34.56	35.90	3,630,147	35.285	0.85%
2024-07-05	35.25	35.20	35.25	34.40	36.85	5,790,193	203,020,124	35.063	35.11	35.06	35.11	34.26	36.70	5,814,032	34.919	-1.40%
2024-07-04	35.75	35.70	35.75	35.00	36.35	4,702,782	166,862,426	35.482	35.60	35.55	35.60	34.86	36.20	4,722,144	35.336	-0.14%
2024-07-03	35.80	35.80	35.85	35.50	36.90	5,067,924	182,210,606	35.954	35.65	35.65	35.70	35.35	36.75	5,088,789	35.806	-2.05%
2024-07-02	36.55	36.50	36.55	36.15	38.50	6,065,386	222,201,483	36.634	36.40	36.35	36.40	36.00	38.34	6,090,358	36.484	-4.44%
2024-06-28	38.25	38.20	38.25	36.20	38.45	6,007,003	226,480,962	37.703	38.09	38.04	38.09	36.05	38.29	6,031,734	37.548	4.37%
2024-06-27	36.65	36.60	36.65	36.25	37.80	4,039,715	147,737,530	36.571	36.50	36.45	36.50	36.10	37.65	4,056,347	36.421	-1.35%
2024-06-26	37.15	37.15	37.20	36.45	37.40	3,641,368	134,668,238	36.983	37.00	37.00	37.05	36.30	37.25	3,656,360	36.831	0.41%
2024-06-25	37.00	36.95	37.00	36.75	38.95	5,670,386	213,222,074	37.603	36.85	36.80	36.85	36.60	38.79	5,693,731	37.449	-3.14%
2024-06-24	38.20	38.15	38.20	35.95	38.30	8,493,007	316,058,375	37.214	38.04	37.99	38.04	35.80	38.14	8,527,973	37.061	0.13%
2024-06-21	38.15	38.10	38.15	37.65	40.00	7,839,988	299,302,510	38.176	37.99	37.94	37.99	37.50	39.84	7,872,266	38.020	-4.62%
2024-06-20	40.00	39.95	40.00	39.50	40.50	3,961,247	158,261,264	39.952	39.84	39.79	39.84	39.34	40.33	3,977,556	39.789	0.00%
2024-06-19	40.00	39.95	40.00	39.10	40.50	5,092,294	202,216,486	39.710	39.84	39.79	39.84	38.94	40.33	5,113,259	39.547	0.50%
2024-06-18	39.80	39.80	39.85	39.20	40.50	5,171,920	205,857,019	39.803	39.64	39.64	39.69	39.04	40.33	5,193,213	39.640	1.53%
2024-06-17	39.20	39.20	39.25	38.65	40.85	6,689,411	265,431,168	39.679	39.04	39.04	39.09	38.49	40.68	6,716,952	39.517	-0.88%
2024-06-14	39.55	39.50	39.55	38.25	39.60	5,542,676	217,273,552	39.200	39.39	39.34	39.39	38.09	39.44	5,565,496	39.039	1.41%
2024-06-13	39.00	39.00	39.05	38.35	39.75	4,126,553	161,418,695	39.117	38.84	38.84	38.89	38.19	39.59	4,143,542	38.957	1.69%
2024-06-12	38.35	38.30	38.35	37.45	38.60	3,953,662	150,786,170	38.138	38.19	38.14	38.19	37.30	38.44	3,969,939	37.982	0.79%
2024-06-11	38.05	38.05	38.10	37.15	38.50	4,742,190	179,407,346	37.832	37.89	37.89	37.94	37.00	38.34	4,761,714	37.677	-0.39%
2024-06-07	38.20	38.10	38.20	37.80	39.30	2,343,208	89,469,786	38.183	38.04	37.94	38.04	37.65	39.14	2,352,855	38.026	-1.55%
2024-06-06	38.80	38.80	38.85	38.15	39.15	3,873,832	150,207,307	38.775	38.64	38.64	38.69	37.99	38.99	3,889,781	38.616	1.70%
2024-06-05	38.15	38.10	38.15	37.85	39.15	3,676,444	140,542,443	38.228	37.99	37.94	37.99	37.69	38.99	3,691,580	38.071	-1.42%
2024-06-04	38.70	38.65	38.70	38.45	40.35	9,139,778	359,544,768	39.339	38.54	38.49	38.54	38.29	40.18	9,177,407	39.177	-0.51%
2024-06-03	38.90	38.90	38.95	37.10	39.35	8,734,386	338,316,187	38.734	38.74	38.74	38.79	36.95	39.19	8,770,346	38.575	4.85%
2024-05-31	37.10	37.05	37.10	37.00	38.45	10,915,807	409,266,253	37.493	36.95	36.90	36.95	36.85	38.29	10,960,748	37.339	0.00%
2024-05-30	37.10	37.05	37.10	36.15	37.80	5,550,497	206,008,353	37.115	36.95	36.90	36.95	36.00	37.65	5,573,349	36.963	3.06%
2024-05-29	36.00	36.00	36.05	35.60	37.00	3,885,280	140,896,638	36.264	35.85	35.85	35.90	35.45	36.85	3,901,276	36.116	0.28%
2024-05-28	35.90	35.85	35.90	35.65	36.60	3,668,900	132,446,122	36.100	35.75	35.70	35.75	35.50	36.45	3,684,005	35.952	-1.78%
2024-05-27	36.55	36.55	36.60	34.40	36.95	7,930,434	284,988,450	35.936	36.40	36.40	36.45	34.26	36.80	7,963,084	35.789	5.94%
2024-05-24	34.50	34.45	34.50	33.50	34.65	4,973,379	169,143,703	34.010	34.36	34.31	34.36	33.36	34.51	4,993,855	33.870	-0.29%
2024-05-23	34.60	34.55	34.60	34.20	35.70	3,473,327	120,019,632	34.555	34.46	34.41	34.46	34.06	35.55	3,487,627	34.413	-0.26%
2024-05-22	35.00	34.95	35.00	34.35	35.95	8,978,891	313,892,800	34.959	34.55	34.50	34.55	33.91	35.49	9,096,295	34.508	-1.55%
2024-05-21	35.55	35.50	35.55	35.30	37.00	6,891,416	245,892,685	35.681	35.09	35.04	35.09	34.84	36.52	6,981,525	35.220	-3.40%
2024-05-20	36.80	36.70	36.80	35.50	37.10	5,094,328	186,013,025	36.514	36.33	36.23	36.33	35.04	36.62	5,160,939	36.042	1.10%
2024-05-17	36.40	36.35	36.40	35.50	37.70	8,904,400	323,799,619	36.364	35.93	35.88	35.93	35.04	37.21	9,020,830	35.895	-2.93%
2024-05-16	37.50	37.40	37.50	36.65	38.45	7,671,381	287,614,290	37.492	37.02	36.92	37.02	36.18	37.95	7,771,689	37.008	1.49%
2024-05-14	36.95	36.90	36.95	36.65	38.10	6,853,495	255,227,809	37.241	36.47	36.42	36.47	36.18	37.61	6,943,108	36.760	1.65%
2024-05-13	36.35	36.35	36.45	34.55	37.00	9,354,569	339,211,010	36.262	35.88	35.88	35.98	34.10	36.52	9,476,885	35.794	3.27%
2024-05-10	35.20	35.20	35.25	34.90	36.50	6,614,600	233,725,275	35.335	34.75	34.75	34.80	34.45	36.03	6,701,090	34.879	-2.22%
2024-05-09	36.00	35.95	36.00	35.00	36.35	9,693,823	346,850,521	35.781	35.54	35.49	35.54	34.55	35.88	9,820,575	35.319	0.84%
2024-05-08	35.70	35.70	35.75	35.60	37.60	8,520,751	309,973,961	36.379	35.24	35.24	35.29	35.14	37.11	8,632,164	35.909	-3.12%
2024-05-07	36.85	36.80	36.85	35.50	37.50	13,908,662	515,219,488	37.043	36.37	36.33	36.37	35.04	37.02	14,090,525	36.565	3.80%
2024-05-06	35.50	35.45	35.50	34.65	35.80	8,465,134	298,119,753	35.217	35.04	34.99	35.04	34.20	35.34	8,575,820	34.763	2.16%
2024-05-03	34.75	34.70	34.75	34.25	35.10	3,102,921	107,527,385	34.654	34.30	34.25	34.30	33.81	34.65	3,143,493	34.206	0.14%
2024-05-02	34.70	34.65	34.70	33.25	35.00	7,237,777	249,761,017	34.508	34.25	34.20	34.25	32.82	34.55	7,332,415	34.063	2.36%
2024-04-30	33.90	33.85	33.90	33.15	34.10	13,053,466	439,538,967	33.672	33.46	33.41	33.46	32.72	33.66	13,224,147	33.238	0.30%
2024-04-29	33.80	33.75	33.80	33.30	34.60	13,001,834	439,541,917	33.806	33.36	33.31	33.36	32.87	34.15	13,171,840	33.370	0.00%
2024-04-26	33.80	33.80	33.85	33.50	34.40	9,640,526	326,215,881	33.838	33.36	33.36	33.41	33.07	33.96	9,766,581	33.401	-0.44%
2024-04-25	33.95	33.90	33.95	33.45	34.35	7,422,506	250,903,921	33.803	33.51	33.46	33.51	33.02	33.91	7,519,559	33.367	0.89%
2024-04-24	33.65	33.65	33.70	33.20	34.95	23,415,436	779,337,109	33.283	33.22	33.22	33.27	32.77	34.50	23,721,606	32.853	-2.60%
2024-04-23	34.55	34.55	34.60	32.55	35.50	25,100,073	859,422,685	34.240	34.10	34.10	34.15	32.13	35.04	25,428,270	33.798	3.29%
2024-04-22	33.45	33.45	33.50	31.20	33.80	7,183,322	237,239,682	33.027	33.02	33.02	33.07	30.80	33.36	7,277,248	32.600	6.19%
2024-04-19	31.50	31.50	31.55	31.05	32.20	3,815,776	119,723,632	31.376	31.09	31.09	31.14	30.65	31.78	3,865,669	30.971	-0.94%
2024-04-18	31.80	31.80	31.85	30.60	32.20	7,444,606	236,986,279	31.833	31.39	31.39	31.44	30.21	31.78	7,541,948	31.422	4.09%
2024-04-17	30.55	30.55	30.65	29.75	30.90	4,316,948	131,445,803	30.449	30.16	30.16	30.25	29.37	30.50	4,373,394	30.056	0.99%
2024-04-16	30.25	30.20	30.25	30.05	31.10	3,444,772	105,157,549	30.527	29.86	29.81	29.86	29.66	30.70	3,489,814	30.133	-2.42%
2024-04-15	31.00	30.95	31.00	30.25	31.55	4,591,672	142,299,141	30.991	30.60	30.55	30.60	29.86	31.14	4,651,711	30.591	-0.96%
2024-04-12	31.30	31.25	31.30	30.25	31.65	10,075,806	312,984,038	31.063	30.90	30.85	30.90	29.86	31.24	10,207,553	30.662	3.81%
2024-04-11	30.15	30.10	30.15	28.30	30.25	11,056,079	326,331,611	29.516	29.76	29.71	29.76	27.93	29.86	11,200,643	29.135	5.05%
2024-04-10	28.70	28.70	28.75	28.20	30.10	9,801,603	282,624,737	28.835	28.33	28.33	28.38	27.84	29.71	9,929,764	28.462	-2.05%
2024-04-09	29.30	29.25	29.30	28.85	30.00	4,203,580	122,796,516	29.212	28.92	28.87	28.92	28.48	29.61	4,258,544	28.835	-0.51%
2024-04-08	29.45	29.40	29.45	28.80	30.25	4,790,276	141,691,353	29.579	29.07	29.02	29.07	28.43	29.86	4,852,911	29.197	0.17%
2024-04-05	29.40	29.35	29.40	28.65	29.95	1,830,217	53,451,445	29.205	29.02	28.97	29.02	28.28	29.56	1,854,148	28.828	-0.68%
2024-04-03	29.60	29.55	29.60	29.25	30.35	8,359,074	249,391,586	29.835	29.22	29.17	29.22	28.87	29.96	8,468,373	29.450	-0.84%
2024-04-02	29.85	29.80	29.85	29.00	30.25	16,452,226	491,209,793	29.857	29.46	29.42	29.46	28.63	29.86	16,667,348	29.471	3.83%
2024-03-28	28.75	28.70	28.75	28.10	29.20	6,129,624	177,053,949	28.885	28.38	28.33	28.38	27.74	28.82	6,209,772	28.512	1.41%
2024-03-27	28.35	28.30	28.35	27.45	28.65	6,138,041	173,900,612	28.332	27.98	27.93	27.98	27.10	28.28	6,218,299	27.966	0.18%
2024-03-26	28.30	28.20	28.30	27.85	28.80	11,288,821	320,467,728	28.388	27.93	27.84	27.93	27.49	28.43	11,436,429	28.022	2.54%
2024-03-25	27.60	27.55	27.60	27.00	28.00	6,352,638	175,192,565	27.578	27.24	27.19	27.24	26.65	27.64	6,435,702	27.222	-0.18%
2024-03-22	27.65	27.65	27.70	27.10	28.15	24,221,124	666,489,403	27.517	27.29	27.29	27.34	26.75	27.79	24,537,828	27.162	-3.49%
2024-03-21	28.65	28.60	28.65	25.60	29.00	33,861,307	939,910,222	27.758	28.28	28.23	28.28	25.27	28.63	34,304,062	27.399	15.99%
2024-03-20	24.70	24.60	24.70	22.90	24.80	11,279,415	273,418,493	24.241	24.38	24.28	24.38	22.60	24.48	11,426,900	23.928	7.39%
2024-03-19	23.00	23.00	23.10	22.60	23.60	6,132,117	141,572,867	23.087	22.70	22.70	22.80	22.31	23.30	6,212,298	22.789	-1.71%
2024-03-18	23.40	23.40	23.45	22.65	23.70	6,617,106	152,997,501	23.122	23.10	23.10	23.15	22.36	23.39	6,703,628	22.823	0.00%
2024-03-15	23.40	23.40	23.50	23.05	23.60	4,335,644	101,497,606	23.410	23.10	23.10	23.20	22.75	23.30	4,392,335	23.108	-0.64%
2024-03-14	23.55	23.45	23.55	23.15	23.80	4,395,306	103,424,976	23.531	23.25	23.15	23.25	22.85	23.49	4,452,777	23.227	0.43%
2024-03-13	23.45	23.45	23.50	23.15	23.75	3,745,264	87,848,844	23.456	23.15	23.15	23.20	22.85	23.44	3,794,235	23.153	0.00%
2024-03-12	23.45	23.35	23.45	22.35	23.50	7,783,970	180,424,218	23.179	23.15	23.05	23.15	22.06	23.20	7,885,750	22.880	4.45%
2024-03-11	22.45	22.45	22.50	21.20	22.70	4,509,238	100,875,576	22.371	22.16	22.16	22.21	20.93	22.41	4,568,199	22.082	5.65%
2024-03-08	21.25	21.25	21.30	21.15	22.05	2,146,000	45,913,540	21.395	20.98	20.98	21.03	20.88	21.77	2,174,060	21.119	-1.85%
2024-03-07	21.65	21.60	21.65	21.30	21.90	2,469,332	53,270,875	21.573	21.37	21.32	21.37	21.03	21.62	2,501,620	21.295	-0.23%
2024-03-06	21.70	21.60	21.70	20.45	21.95	2,668,772	57,394,225	21.506	21.42	21.32	21.42	20.19	21.67	2,703,668	21.228	4.58%
2024-03-05	20.75	20.70	20.75	20.65	21.80	3,023,991	63,575,581	21.024	20.48	20.43	20.48	20.38	21.52	3,063,531	20.752	-5.25%
2024-03-04	21.90	21.85	21.90	20.90	22.10	4,603,233	99,995,952	21.723	21.62	21.57	21.62	20.63	21.81	4,663,423	21.443	3.55%
2024-03-01	21.15	21.10	21.15	19.48	21.60	7,612,177	158,607,557	20.836	20.88	20.83	20.88	19.23	21.32	7,711,710	20.567	8.02%
2024-02-29	19.58	19.54	19.58	19.12	19.68	6,792,139	132,085,154	19.447	19.33	19.29	19.33	18.87	19.43	6,880,950	19.196	1.77%
2024-02-28	19.24	19.24	19.26	19.10	20.25	3,492,800	67,985,038	19.464	18.99	18.99	19.01	18.85	19.99	3,538,470	19.213	-3.61%
2024-02-27	19.96	19.96	20.00	19.26	20.15	3,336,314	65,418,787	19.608	19.70	19.70	19.74	19.01	19.89	3,379,938	19.355	1.73%
2024-02-26	19.62	19.62	19.64	19.44	20.40	2,514,403	49,472,503	19.676	19.37	19.37	19.39	19.19	20.14	2,547,280	19.422	-2.39%
2024-02-23	20.10	20.05	20.10	18.80	20.50	5,587,885	109,822,433	19.654	19.84	19.79	19.84	18.56	20.24	5,660,950	19.400	4.47%
2024-02-22	19.24	19.20	19.24	18.68	19.28	3,457,800	65,832,585	19.039	18.99	18.95	18.99	18.44	19.03	3,503,013	18.793	0.42%
2024-02-21	19.16	19.16	19.18	18.24	19.36	5,660,902	107,168,294	18.931	18.91	18.91	18.93	18.00	19.11	5,734,921	18.687	3.23%
2024-02-20	18.56	18.50	18.56	18.30	19.20	1,589,594	29,479,731	18.545	18.32	18.26	18.32	18.06	18.95	1,610,379	18.306	-0.22%
2024-02-19	18.60	18.58	18.60	18.36	19.10	2,928,000	54,550,624	18.631	18.36	18.34	18.36	18.12	18.85	2,966,285	18.390	-3.13%
2024-02-16	19.20	19.18	19.20	18.18	19.26	1,182,350	22,453,982	18.991	18.95	18.93	18.95	17.95	19.01	1,197,810	18.746	4.46%
2024-02-15	18.38	18.38	18.40	17.82	18.50	1,117,706	20,377,707	18.232	18.14	18.14	18.16	17.59	18.26	1,132,321	17.996	1.21%
2024-02-14	18.16	18.16	18.18	17.36	18.20	914,384	16,387,349	17.922	17.93	17.93	17.95	17.14	17.97	926,340	17.690	2.71%
2024-02-09	17.68	17.68	17.70	17.46	17.90	149,638	2,645,487	17.679	17.45	17.45	17.47	17.23	17.67	151,595	17.451	-2.75%
2024-02-08	18.18	18.16	18.18	17.78	18.32	1,744,114	31,531,383	18.079	17.95	17.93	17.95	17.55	18.08	1,766,919	17.845	1.56%
2024-02-07	17.90	17.88	17.90	17.82	18.76	2,806,668	50,872,863	18.126	17.67	17.65	17.67	17.59	18.52	2,843,367	17.892	-2.40%
2024-02-06	18.34	18.28	18.34	17.24	18.40	4,614,580	83,092,145	18.006	18.10	18.04	18.10	17.02	18.16	4,674,918	17.774	6.75%
2024-02-05	17.18	17.14	17.18	16.90	17.50	3,474,223	59,629,868	17.164	16.96	16.92	16.96	16.68	17.27	3,519,650	16.942	-1.83%
2024-02-02	17.50	17.50	17.52	17.44	18.80	3,829,714	68,543,316	17.898	17.27	17.27	17.29	17.21	18.56	3,879,790	17.667	-3.21%
2024-02-01	18.08	18.02	18.08	17.26	18.32	4,579,200	82,396,819	17.994	17.85	17.79	17.85	17.04	18.08	4,639,076	17.761	3.20%
2024-01-31	17.52	17.50	17.52	17.22	18.50	3,742,600	65,824,235	17.588	17.29	17.27	17.29	17.00	18.26	3,791,537	17.361	-3.31%
2024-01-30	18.12	18.08	18.12	17.76	18.78	3,279,631	59,393,883	18.110	17.89	17.85	17.89	17.53	18.54	3,322,514	17.876	-3.82%
2024-01-29	18.84	18.80	18.84	18.50	19.24	2,774,864	52,149,557	18.794	18.60	18.56	18.60	18.26	18.99	2,811,147	18.551	1.62%
2024-01-26	18.54	18.52	18.54	18.40	19.38	3,305,528	62,172,104	18.809	18.30	18.28	18.30	18.16	19.13	3,348,750	18.566	-2.63%
2024-01-25	19.04	19.00	19.04	18.44	19.10	3,223,029	60,618,679	18.808	18.79	18.75	18.79	18.20	18.85	3,265,172	18.565	1.82%
2024-01-24	18.70	18.68	18.70	17.92	19.12	6,616,022	122,566,753	18.526	18.46	18.44	18.46	17.69	18.87	6,702,530	18.287	4.24%
2024-01-23	17.94	17.94	17.98	17.20	18.44	12,625,487	226,745,720	17.959	17.71	17.71	17.75	16.98	18.20	12,790,572	17.728	4.18%
2024-01-22	17.22	17.20	17.22	16.98	18.90	14,629,148	255,234,293	17.447	17.00	16.98	17.00	16.76	18.66	14,820,432	17.222	-8.11%
2024-01-19	18.74	18.74	18.76	18.52	19.30	2,580,189	48,538,470	18.812	18.50	18.50	18.52	18.28	19.05	2,613,926	18.569	-1.58%
2024-01-18	19.04	19.04	19.06	18.42	19.56	5,197,000	97,501,798	18.761	18.79	18.79	18.81	18.18	19.31	5,264,954	18.519	-0.94%
2024-01-17	19.22	19.22	19.24	19.08	20.10	4,994,819	96,947,449	19.410	18.97	18.97	18.99	18.83	19.84	5,060,129	19.159	-3.90%
2024-01-16	20.00	20.00	20.05	19.72	20.35	1,709,000	34,103,520	19.955	19.74	19.74	19.79	19.47	20.09	1,731,346	19.698	-0.99%
2024-01-15	20.20	20.15	20.20	19.48	20.40	3,541,890	70,863,720	20.007	19.94	19.89	19.94	19.23	20.14	3,588,202	19.749	0.50%
2024-01-12	20.10	20.00	20.10	19.52	20.45	3,993,798	80,426,800	20.138	19.84	19.74	19.84	19.27	20.19	4,046,019	19.878	1.31%
2024-01-11	19.84	19.84	19.86	19.68	20.15	3,463,800	68,840,247	19.874	19.58	19.58	19.60	19.43	19.89	3,509,091	19.618	-0.50%
2024-01-10	19.94	19.92	19.94	18.72	19.96	5,036,963	99,297,683	19.714	19.68	19.66	19.68	18.48	19.70	5,102,824	19.459	4.95%
2024-01-09	19.00	18.98	19.00	18.20	19.36	4,362,300	82,390,185	18.887	18.75	18.74	18.75	17.97	19.11	4,419,339	18.643	1.50%
2024-01-08	18.72	18.60	18.72	18.40	19.22	8,269,926	153,988,855	18.620	18.48	18.36	18.48	18.16	18.97	8,378,060	18.380	-1.16%
2024-01-05	18.94	18.94	18.98	18.74	19.50	3,458,400	65,874,558	19.048	18.70	18.70	18.74	18.50	19.25	3,503,620	18.802	-3.37%
2024-01-04	19.60	19.54	19.60	19.30	19.70	1,948,000	38,054,500	19.535	19.35	19.29	19.35	19.05	19.45	1,973,471	19.283	-0.31%
2024-01-03	19.66	19.60	19.66	19.36	19.84	2,738,336	53,603,980	19.575	19.41	19.35	19.41	19.11	19.58	2,774,141	19.323	-1.40%
2024-01-02	19.94	19.90	19.94	19.78	20.60	2,415,854	48,188,927	19.947	19.68	19.64	19.68	19.52	20.33	2,447,443	19.690	-1.53%
2023-12-29	20.25	20.25	20.30	19.82	21.00	5,445,500	111,189,171	20.419	19.99	19.99	20.04	19.56	20.73	5,516,703	20.155	1.00%
2023-12-28	20.05	20.00	20.05	19.20	20.25	3,336,360	66,379,618	19.896	19.79	19.74	19.79	18.95	19.99	3,379,985	19.639	4.86%
2023-12-27	19.12	19.12	19.14	18.70	19.54	5,037,673	95,531,917	18.964	18.87	18.87	18.89	18.46	19.29	5,103,543	18.719	-0.73%
2023-12-22	19.26	19.26	19.28	18.98	20.20	6,939,000	134,284,732	19.352	19.01	19.01	19.03	18.74	19.94	7,029,731	19.102	-3.22%
2023-12-21	19.90	19.88	19.90	19.56	20.10	1,539,077	30,586,031	19.873	19.64	19.62	19.64	19.31	19.84	1,559,201	19.616	-0.50%
2023-12-20	20.00	19.98	20.00	19.80	20.50	2,288,500	45,824,993	20.024	19.74	19.72	19.74	19.54	20.24	2,318,423	19.766	0.10%
2023-12-19	19.98	19.96	19.98	19.80	20.50	1,848,600	36,894,908	19.958	19.72	19.70	19.72	19.54	20.24	1,872,771	19.701	-1.82%
2023-12-18	20.35	20.30	20.35	20.15	20.75	2,141,744	43,645,928	20.379	20.09	20.04	20.09	19.89	20.48	2,169,748	20.116	-2.16%
2023-12-15	20.80	20.70	20.80	20.05	21.30	5,211,343	108,483,056	20.817	20.53	20.43	20.53	19.79	21.03	5,279,484	20.548	2.72%
2023-12-14	20.25	20.20	20.25	20.05	21.00	1,709,992	34,660,499	20.269	19.99	19.94	19.99	19.79	20.73	1,732,351	20.008	-0.25%
2023-12-13	20.30	20.25	20.30	19.86	20.55	2,376,300	47,784,108	20.109	20.04	19.99	20.04	19.60	20.28	2,407,371	19.849	-1.22%
2023-12-12	20.55	20.50	20.55	20.30	20.90	1,898,800	39,036,863	20.559	20.28	20.24	20.28	20.04	20.63	1,923,628	20.293	0.49%
2023-12-11	20.45	20.45	20.50	19.22	20.65	4,794,857	96,756,023	20.179	20.19	20.19	20.24	18.97	20.38	4,857,552	19.919	2.56%
2023-12-08	19.94	19.90	19.94	19.70	20.90	10,075,560	201,392,645	19.988	19.68	19.64	19.68	19.45	20.63	10,207,303	19.730	-4.13%
2023-12-07	20.80	20.75	20.80	20.20	21.00	3,237,830	66,807,348	20.633	20.53	20.48	20.53	19.94	20.73	3,280,166	20.367	-1.65%
2023-12-06	21.15	21.10	21.15	20.90	21.60	2,752,741	58,450,946	21.234	20.88	20.83	20.88	20.63	21.32	2,788,735	20.960	0.24%
2023-12-05	21.10	21.10	21.15	20.50	22.35	10,488,134	220,924,845	21.064	20.83	20.83	20.88	20.24	22.06	10,625,272	20.792	-5.17%
2023-12-04	22.25	22.20	22.25	22.15	23.05	3,351,923	74,965,690	22.365	21.96	21.91	21.96	21.86	22.75	3,395,751	22.076	-3.05%
2023-12-01	22.95	22.90	22.95	22.45	23.45	3,939,511	90,179,990	22.891	22.65	22.60	22.65	22.16	23.15	3,991,022	22.596	-2.13%
2023-11-30	23.45	23.35	23.45	22.75	23.55	4,846,157	112,777,240	23.272	23.15	23.05	23.15	22.46	23.25	4,909,523	22.971	1.30%
2023-11-29	23.15	23.15	23.20	22.95	24.60	5,666,200	132,655,811	23.412	22.85	22.85	22.90	22.65	24.28	5,740,289	23.110	-4.34%
2023-11-28	24.20	24.20	24.25	23.65	24.55	2,157,066	52,346,381	24.267	23.89	23.89	23.94	23.34	24.23	2,185,271	23.954	1.04%
2023-11-27	23.95	23.95	24.00	23.60	24.20	1,595,000	38,098,687	23.886	23.64	23.64	23.69	23.30	23.89	1,615,855	23.578	0.42%
2023-11-24	23.85	23.85	23.95	23.70	24.15	1,249,800	29,907,389	23.930	23.54	23.54	23.64	23.39	23.84	1,266,142	23.621	-1.24%
2023-11-23	24.15	24.10	24.15	23.45	24.50	2,822,974	68,110,173	24.127	23.84	23.79	23.84	23.15	24.18	2,859,886	23.816	0.84%
2023-11-22	23.95	23.95	24.00	23.00	24.40	4,350,110	103,965,173	23.899	23.64	23.64	23.69	22.70	24.09	4,406,990	23.591	0.84%
2023-11-21	23.75	23.75	23.80	23.60	25.20	7,136,968	172,695,500	24.197	23.44	23.44	23.49	23.30	24.87	7,230,288	23.885	1.93%
2023-11-20	23.30	23.25	23.30	22.35	23.50	2,199,500	50,776,927	23.086	23.00	22.95	23.00	22.06	23.20	2,228,260	22.788	3.10%
2023-11-17	22.60	22.60	22.65	22.50	23.35	2,531,800	57,569,095	22.738	22.31	22.31	22.36	22.21	23.05	2,564,905	22.445	-2.80%
2023-11-16	23.25	23.15	23.25	22.65	23.75	2,477,510	57,322,749	23.137	22.95	22.85	22.95	22.36	23.44	2,509,905	22.839	-0.85%
2023-11-15	23.45	23.40	23.45	23.00	23.70	3,583,848	83,814,564	23.387	23.15	23.10	23.15	22.70	23.39	3,630,709	23.085	2.40%
2023-11-14	22.90	22.90	22.95	22.70	23.80	2,624,780	60,513,794	23.055	22.60	22.60	22.65	22.41	23.49	2,659,100	22.757	-2.14%
2023-11-13	23.40	23.35	23.40	22.60	23.40	3,507,537	81,309,349	23.181	23.10	23.05	23.10	22.31	23.10	3,553,400	22.882	3.54%
2023-11-10	22.60	22.55	22.60	22.40	23.15	2,756,600	62,427,483	22.647	22.31	22.26	22.31	22.11	22.85	2,792,644	22.354	-2.59%
2023-11-09	23.20	23.15	23.20	23.00	23.75	1,920,800	44,676,840	23.260	22.90	22.85	22.90	22.70	23.44	1,945,916	22.959	-1.28%
2023-11-08	23.50	23.40	23.50	23.35	23.85	2,566,600	60,365,975	23.520	23.20	23.10	23.20	23.05	23.54	2,600,160	23.216	0.00%
2023-11-07	23.50	23.45	23.50	23.35	23.80	2,191,984	51,596,034	23.539	23.20	23.15	23.20	23.05	23.49	2,220,645	23.235	0.21%
2023-11-06	23.45	23.45	23.55	23.15	24.05	7,912,298	186,852,832	23.616	23.15	23.15	23.25	22.85	23.74	8,015,756	23.311	3.53%
2023-11-03	22.65	22.60	22.65	21.90	22.80	4,888,600	110,328,852	22.569	22.36	22.31	22.36	21.62	22.51	4,952,521	22.277	3.42%
2023-11-02	21.90	21.85	21.90	21.60	22.10	2,880,954	62,843,195	21.813	21.62	21.57	21.62	21.32	21.81	2,918,624	21.532	2.10%
2023-11-01	21.45	21.40	21.45	21.15	21.90	4,467,600	95,835,861	21.451	21.17	21.12	21.17	20.88	21.62	4,526,016	21.174	-0.46%
2023-10-31	21.55	21.50	21.55	21.20	22.85	11,431,886	246,526,662	21.565	21.27	21.22	21.27	20.93	22.56	11,581,364	21.286	-5.69%
2023-10-30	22.85	22.80	22.85	22.40	23.00	4,662,702	105,823,114	22.696	22.56	22.51	22.56	22.11	22.70	4,723,669	22.403	0.22%
2023-10-27	22.80	22.80	22.90	22.60	23.30	3,593,479	82,676,270	23.007	22.51	22.51	22.60	22.31	23.00	3,640,466	22.710	-0.65%
2023-10-26	22.95	22.90	22.95	22.65	23.55	2,220,842	51,206,304	23.057	22.65	22.60	22.65	22.36	23.25	2,249,881	22.760	-1.08%
2023-10-25	23.20	23.20	23.25	23.15	24.70	4,199,380	99,705,600	23.743	22.90	22.90	22.95	22.85	24.38	4,254,289	23.436	0.43%
2023-10-24	23.10	23.10	23.15	21.60	23.50	7,309,412	166,864,326	22.829	22.80	22.80	22.85	21.32	23.20	7,404,987	22.534	2.90%
2023-10-20	22.45	22.40	22.45	22.25	23.20	3,890,400	87,472,650	22.484	22.16	22.11	22.16	21.96	22.90	3,941,269	22.194	-2.39%
2023-10-19	23.00	22.95	23.00	22.70	24.00	3,592,600	82,833,084	23.057	22.70	22.65	22.70	22.41	23.69	3,639,575	22.759	-3.56%
2023-10-18	23.85	23.85	23.90	23.20	24.35	3,195,000	76,022,551	23.794	23.54	23.54	23.59	22.90	24.04	3,236,776	23.487	-0.83%
2023-10-17	24.05	24.00	24.05	23.60	24.70	3,331,414	80,162,005	24.063	23.74	23.69	23.74	23.30	24.38	3,374,974	23.752	0.00%
2023-10-16	24.05	24.00	24.05	23.60	24.80	2,409,969	57,866,250	24.011	23.74	23.69	23.74	23.30	24.48	2,441,481	23.701	-1.43%
2023-10-13	24.40	24.30	24.40	24.00	24.80	3,553,578	86,858,804	24.443	24.09	23.99	24.09	23.69	24.48	3,600,043	24.127	-1.61%
2023-10-12	24.80	24.75	24.80	23.35	25.00	5,875,550	144,007,588	24.510	24.48	24.43	24.48	23.05	24.68	5,952,376	24.193	6.21%
2023-10-11	23.35	23.30	23.35	23.15	24.40	5,540,772	131,050,558	23.652	23.05	23.00	23.05	22.85	24.09	5,613,221	23.347	-1.06%
2023-10-10	23.60	23.60	23.65	23.55	24.50	4,114,601	98,292,712	23.889	23.30	23.30	23.34	23.25	24.18	4,168,402	23.580	1.94%
2023-10-09	23.15	23.05	23.15	22.95	23.70	2,935,400	68,486,762	23.331	22.85	22.75	22.85	22.65	23.39	2,973,782	23.030	1.31%
2023-10-06	22.85	22.85	22.90	22.60	23.15	1,951,200	44,642,275	22.879	22.56	22.56	22.60	22.31	22.85	1,976,713	22.584	1.11%
2023-10-05	22.60	22.60	22.65	22.25	22.90	1,392,200	31,428,004	22.574	22.31	22.31	22.36	21.96	22.60	1,410,404	22.283	0.67%
2023-10-04	22.45	22.45	22.50	22.20	23.05	2,179,687	48,944,918	22.455	22.16	22.16	22.21	21.91	22.75	2,208,188	22.165	-3.44%
2023-10-03	23.25	23.25	23.30	22.45	23.40	2,247,600	51,700,546	23.003	22.95	22.95	23.00	22.16	23.10	2,276,989	22.706	0.43%
2023-09-29	23.15	23.10	23.15	22.65	23.45	1,804,800	41,801,446	23.161	22.85	22.80	22.85	22.36	23.15	1,828,399	22.862	2.21%
2023-09-28	22.65	22.60	22.65	22.50	23.20	2,559,600	58,370,592	22.805	22.36	22.31	22.36	22.21	22.90	2,593,068	22.510	-0.88%
2023-09-27	22.85	22.85	22.90	22.55	23.50	5,435,023	124,529,151	22.912	22.56	22.56	22.60	22.26	23.20	5,506,089	22.617	-2.14%
2023-09-26	23.35	23.30	23.35	23.05	23.80	3,623,910	84,713,236	23.376	23.05	23.00	23.05	22.75	23.49	3,671,295	23.074	-0.64%
2023-09-25	23.50	23.45	23.50	23.45	24.40	2,272,600	54,061,775	23.789	23.20	23.15	23.20	23.15	24.09	2,302,315	23.481	-3.69%
2023-09-22	24.40	24.35	24.40	23.25	24.55	6,605,068	158,130,898	23.941	24.09	24.04	24.09	22.95	24.23	6,691,433	23.632	4.05%
2023-09-21	23.45	23.45	23.50	23.20	24.20	5,269,871	124,383,343	23.603	23.15	23.15	23.20	22.90	23.89	5,338,777	23.298	-1.26%
2023-09-20	23.75	23.75	23.80	23.40	24.55	4,305,831	102,889,892	23.896	23.44	23.44	23.49	23.10	24.23	4,362,132	23.587	-1.66%
2023-09-19	24.15	24.15	24.20	23.95	24.75	2,594,680	62,769,285	24.192	23.84	23.84	23.89	23.64	24.43	2,628,607	23.879	-1.02%
2023-09-18	24.40	24.40	24.45	23.05	24.60	6,481,650	155,588,122	24.004	24.09	24.09	24.13	22.75	24.28	6,566,401	23.695	2.31%
2023-09-15	23.85	23.85	23.90	23.20	24.45	7,661,154	183,531,307	23.956	23.54	23.54	23.59	22.90	24.13	7,761,328	23.647	1.27%
2023-09-14	23.55	23.55	23.60	23.25	23.85	5,142,050	121,003,792	23.532	23.25	23.25	23.30	22.95	23.54	5,209,285	23.228	-0.84%
2023-09-13	23.75	23.70	23.75	23.35	24.00	3,459,400	81,811,850	23.649	23.44	23.39	23.44	23.05	23.69	3,504,634	23.344	-0.84%
2023-09-12	23.95	23.90	23.95	23.70	24.70	5,287,266	126,581,835	23.941	23.64	23.59	23.64	23.39	24.38	5,356,400	23.632	-3.04%
2023-09-11	24.70	24.65	24.70	24.30	25.05	6,875,042	169,449,023	24.647	24.38	24.33	24.38	23.99	24.73	6,964,937	24.329	-1.40%
2023-09-07	25.05	25.05	25.10	24.40	25.30	5,684,329	141,523,207	24.897	24.73	24.73	24.78	24.09	24.97	5,758,655	24.576	-1.38%
2023-09-06	25.40	25.35	25.40	24.95	25.60	5,610,600	142,295,136	25.362	25.07	25.02	25.07	24.63	25.27	5,683,962	25.034	-0.20%
2023-09-05	25.45	25.40	25.45	24.60	25.95	9,507,200	239,020,060	25.141	25.12	25.07	25.12	24.28	25.62	9,631,512	24.816	-2.49%
2023-09-04	26.10	26.00	26.10	25.60	26.60	6,025,494	157,590,398	26.154	25.76	25.66	25.76	25.27	26.26	6,104,281	25.816	2.35%
2023-08-31	25.50	25.50	25.55	24.45	26.90	14,123,281	364,644,708	25.819	25.17	25.17	25.22	24.13	26.55	14,307,951	25.485	-1.54%
2023-08-30	25.90	25.90	25.95	25.25	26.30	8,550,091	222,083,548	25.974	25.57	25.57	25.62	24.92	25.96	8,661,888	25.639	1.57%
2023-08-29	25.50	25.40	25.50	24.95	25.95	6,310,478	161,186,430	25.543	25.17	25.07	25.17	24.63	25.62	6,392,991	25.213	2.82%
2023-08-28	24.80	24.80	24.85	24.45	26.00	6,504,300	162,287,775	24.951	24.48	24.48	24.53	24.13	25.66	6,589,347	24.629	0.00%
2023-08-25	24.80	24.75	24.80	24.15	25.15	8,638,834	215,285,701	24.921	24.48	24.43	24.48	23.84	24.83	8,751,791	24.599	0.61%
2023-08-24	24.65	24.60	24.65	23.60	25.05	11,139,844	273,999,516	24.596	24.33	24.28	24.33	23.30	24.73	11,285,504	24.279	4.45%
2023-08-23	23.60	23.55	23.60	21.05	24.25	23,749,055	546,620,770	23.017	23.30	23.25	23.30	20.78	23.94	24,059,587	22.719	6.79%
2023-08-22	22.10	22.00	22.10	21.20	22.25	7,485,452	164,064,320	21.918	21.81	21.72	21.81	20.93	21.96	7,583,328	21.635	3.76%
2023-08-21	21.30	21.20	21.30	20.60	21.45	3,941,070	83,273,330	21.130	21.03	20.93	21.03	20.33	21.17	3,992,602	20.857	0.24%
2023-08-18	21.25	21.20	21.25	21.20	21.95	4,102,600	88,519,655	21.577	20.98	20.93	20.98	20.93	21.67	4,156,244	21.298	-2.30%
2023-08-17	21.75	21.75	21.85	20.30	21.95	7,307,748	155,943,602	21.340	21.47	21.47	21.57	20.04	21.67	7,403,301	21.064	5.07%
2023-08-16	20.70	20.70	20.75	20.35	20.90	5,877,800	120,967,717	20.580	20.43	20.43	20.48	20.09	20.63	5,954,655	20.315	-1.19%
2023-08-15	20.95	20.90	20.95	20.70	21.20	2,218,000	46,499,592	20.965	20.68	20.63	20.68	20.43	20.93	2,247,002	20.694	-1.41%
2023-08-14	21.25	21.15	21.25	20.20	21.35	5,880,400	122,310,221	20.800	20.98	20.88	20.98	19.94	21.07	5,957,289	20.531	-0.23%
2023-08-11	21.30	21.25	21.30	21.15	21.85	1,702,194	36,359,603	21.360	21.03	20.98	21.03	20.88	21.57	1,724,451	21.085	-2.29%
2023-08-10	21.80	21.75	21.80	21.20	21.85	2,002,800	43,217,820	21.579	21.52	21.47	21.52	20.93	21.57	2,028,988	21.300	0.93%
2023-08-09	21.60	21.55	21.60	20.95	21.75	2,446,212	52,624,804	21.513	21.32	21.27	21.32	20.68	21.47	2,478,198	21.235	2.86%
2023-08-08	21.00	21.00	21.05	20.75	21.45	4,533,600	95,515,578	21.068	20.73	20.73	20.78	20.48	21.17	4,592,879	20.796	-2.10%
2023-08-07	21.45	21.40	21.45	21.10	21.95	4,189,467	89,865,836	21.450	21.17	21.12	21.17	20.83	21.67	4,244,247	21.174	-1.38%
2023-08-04	21.75	21.70	21.75	21.25	22.20	7,534,492	163,880,840	21.751	21.47	21.42	21.47	20.98	21.91	7,633,010	21.470	3.08%
2023-08-03	21.10	21.05	21.10	20.65	21.45	6,853,572	144,313,365	21.057	20.83	20.78	20.83	20.38	21.17	6,943,186	20.785	-0.71%
2023-08-02	21.25	21.20	21.25	20.80	21.85	5,339,187	113,166,677	21.196	20.98	20.93	20.98	20.53	21.57	5,409,000	20.922	-2.30%
2023-08-01	21.75	21.70	21.75	21.55	22.55	6,078,330	133,929,671	22.034	21.47	21.42	21.47	21.27	22.26	6,157,807	21.750	-0.91%
2023-07-31	21.95	21.95	22.00	21.45	23.15	24,246,518	538,800,847	22.222	21.67	21.67	21.72	21.17	22.85	24,563,555	21.935	2.33%
2023-07-28	21.45	21.40	21.45	19.60	21.75	13,632,568	285,488,685	20.942	21.17	21.12	21.17	19.35	21.47	13,810,821	20.671	7.68%
2023-07-27	19.92	19.92	19.94	19.04	19.94	4,803,929	93,765,052	19.518	19.66	19.66	19.68	18.79	19.68	4,866,743	19.266	3.75%
2023-07-26	19.20	19.20	19.22	18.82	19.66	6,831,800	130,587,684	19.115	18.95	18.95	18.97	18.58	19.41	6,921,130	18.868	-1.84%
2023-07-25	19.56	19.54	19.56	19.00	20.65	12,808,600	252,735,670	19.732	19.31	19.29	19.31	18.75	20.38	12,976,079	19.477	2.95%
2023-07-24	19.00	18.98	19.00	18.58	19.54	5,499,772	103,685,914	18.853	18.75	18.74	18.75	18.34	19.29	5,571,685	18.609	-2.86%
2023-07-21	19.56	19.52	19.56	19.16	20.10	3,717,767	72,992,514	19.633	19.31	19.27	19.31	18.91	19.84	3,766,379	19.380	1.24%
2023-07-20	19.32	19.32	19.34	18.60	19.70	6,937,863	133,475,079	19.239	19.07	19.07	19.09	18.36	19.45	7,028,579	18.990	2.22%
2023-07-19	18.90	18.90	18.92	18.52	19.52	15,718,338	294,769,898	18.753	18.66	18.66	18.68	18.28	19.27	15,923,864	18.511	-2.88%
2023-07-18	19.46	19.46	19.48	19.14	19.72	3,690,800	71,861,279	19.470	19.21	19.21	19.23	18.89	19.47	3,739,059	19.219	-1.32%
2023-07-14	19.72	19.68	19.72	19.42	20.20	4,392,842	87,032,552	19.812	19.47	19.43	19.47	19.17	19.94	4,450,281	19.557	0.20%
2023-07-13	19.68	19.64	19.68	19.36	20.30	9,032,607	178,841,978	19.800	19.43	19.39	19.43	19.11	20.04	9,150,713	19.544	0.31%
2023-07-12	19.62	19.60	19.62	18.70	20.10	8,945,922	175,335,120	19.599	19.37	19.35	19.37	18.46	19.84	9,062,895	19.346	6.05%
2023-07-11	18.50	18.48	18.50	16.84	18.52	7,278,038	129,216,907	17.754	18.26	18.24	18.26	16.62	18.28	7,373,202	17.525	8.06%
2023-07-10	17.12	17.12	17.20	17.00	18.26	6,922,600	121,781,507	17.592	16.90	16.90	16.98	16.78	18.02	7,013,117	17.365	-1.50%
2023-07-07	17.38	17.36	17.38	16.68	17.70	3,748,216	64,427,305	17.189	17.16	17.14	17.16	16.46	17.47	3,797,226	16.967	-1.81%
2023-07-06	17.70	17.70	17.72	17.56	18.46	1,986,237	35,357,998	17.802	17.47	17.47	17.49	17.33	18.22	2,012,208	17.572	-4.22%
2023-07-05	18.48	18.46	18.48	18.16	18.58	1,919,000	35,322,254	18.407	18.24	18.22	18.24	17.93	18.34	1,944,092	18.169	-0.54%
2023-07-04	18.58	18.56	18.58	18.02	18.60	1,949,798	36,005,945	18.467	18.34	18.32	18.34	17.79	18.36	1,975,293	18.228	2.20%
2023-07-03	18.18	18.16	18.18	17.60	18.36	3,488,473	63,025,003	18.067	17.95	17.93	17.95	17.37	18.12	3,534,087	17.833	4.36%
2023-06-30	17.42	17.42	17.46	17.14	17.70	1,835,207	32,037,033	17.457	17.20	17.20	17.23	16.92	17.47	1,859,203	17.232	-0.46%
2023-06-29	17.50	17.48	17.50	17.32	17.78	1,466,338	25,656,679	17.497	17.27	17.25	17.27	17.10	17.55	1,485,511	17.271	-1.24%
2023-06-28	17.72	17.68	17.72	17.16	18.22	1,583,172	27,818,831	17.572	17.49	17.45	17.49	16.94	17.98	1,603,873	17.345	-0.45%
2023-06-27	17.80	17.80	17.82	17.36	17.90	1,702,400	30,179,142	17.727	17.57	17.57	17.59	17.14	17.67	1,724,660	17.499	1.71%
2023-06-26	17.50	17.44	17.50	17.00	17.72	1,750,453	30,468,765	17.406	17.27	17.21	17.27	16.78	17.49	1,773,341	17.182	2.94%
2023-06-23	17.00	16.98	17.00	16.84	17.36	1,039,689	17,686,887	17.012	16.78	16.76	16.78	16.62	17.14	1,053,284	16.792	-2.07%
2023-06-21	17.36	17.34	17.36	17.20	17.88	2,581,505	44,926,699	17.403	17.14	17.12	17.14	16.98	17.65	2,615,260	17.179	-3.23%
2023-06-20	17.94	17.86	17.94	17.68	18.24	2,783,200	49,750,893	17.875	17.71	17.63	17.71	17.45	18.00	2,819,592	17.645	-1.64%
2023-06-19	18.24	18.22	18.24	17.70	18.84	7,125,363	128,202,947	17.993	18.00	17.98	18.00	17.47	18.60	7,218,531	17.760	-2.67%
2023-06-16	18.74	18.74	18.76	17.66	18.96	8,890,170	164,824,778	18.540	18.50	18.50	18.52	17.43	18.72	9,006,414	18.301	5.88%
2023-06-15	17.70	17.68	17.70	17.38	17.86	7,680,389	135,810,121	17.683	17.47	17.45	17.47	17.16	17.63	7,780,814	17.454	1.49%
2023-06-14	17.44	17.40	17.44	17.22	17.86	4,499,600	79,037,648	17.566	17.21	17.18	17.21	17.00	17.63	4,558,435	17.339	2.59%
2023-06-13	17.00	17.00	17.02	16.88	17.32	4,515,177	76,914,988	17.035	16.78	16.78	16.80	16.66	17.10	4,574,215	16.815	-1.16%
2023-06-12	17.20	17.16	17.20	16.22	17.20	5,754,185	95,910,789	16.668	16.98	16.94	16.98	16.01	16.98	5,829,424	16.453	2.38%
2023-06-09	16.80	16.80	16.82	16.50	17.00	3,511,100	59,103,376	16.833	16.58	16.58	16.60	16.29	16.78	3,557,010	16.616	0.24%
2023-06-08	16.76	16.70	16.76	16.22	17.60	7,856,600	131,433,091	16.729	16.54	16.48	16.54	16.01	17.37	7,959,329	16.513	-4.77%
2023-06-07	17.60	17.58	17.60	17.16	17.84	11,653,284	204,320,042	17.533	17.37	17.35	17.37	16.94	17.61	11,805,657	17.307	4.14%
2023-06-06	16.90	16.88	16.90	16.64	18.14	7,337,796	126,862,645	17.289	16.68	16.66	16.68	16.43	17.91	7,433,742	17.066	-6.11%
2023-06-05	18.00	17.92	18.00	17.84	18.22	4,934,400	88,759,209	17.988	17.77	17.69	17.77	17.61	17.98	4,998,920	17.756	-0.66%
2023-06-02	18.12	18.10	18.12	17.74	18.18	5,942,735	106,724,386	17.959	17.89	17.87	17.89	17.51	17.95	6,020,440	17.727	3.31%
2023-06-01	17.54	17.48	17.54	17.00	18.14	7,389,823	130,284,251	17.630	17.31	17.25	17.31	16.78	17.91	7,486,449	17.403	1.98%
2023-05-31	17.20	17.20	17.22	16.12	17.20	13,505,278	228,161,581	16.894	16.98	16.98	17.00	15.91	16.98	13,681,867	16.676	3.49%
2023-05-30	16.62	16.60	16.62	16.26	16.74	4,394,410	72,468,745	16.491	16.41	16.39	16.41	16.05	16.52	4,451,869	16.278	0.73%
2023-05-29	16.50	16.42	16.50	16.10	16.94	5,075,800	83,298,561	16.411	16.29	16.21	16.29	15.89	16.72	5,142,169	16.199	-1.67%
2023-05-25	16.78	16.78	16.80	16.60	17.48	4,246,200	71,357,328	16.805	16.56	16.56	16.58	16.39	17.25	4,301,721	16.588	-4.00%
2023-05-24	17.48	17.46	17.48	17.24	17.76	2,813,400	49,109,995	17.456	17.25	17.23	17.25	17.02	17.53	2,850,187	17.230	-1.80%
2023-05-23	17.80	17.78	17.80	17.74	18.30	3,607,600	64,719,810	17.940	17.57	17.55	17.57	17.51	18.06	3,654,771	17.708	-2.63%
2023-05-22	18.28	18.26	18.28	17.90	18.78	1,771,127	32,535,166	18.370	18.04	18.02	18.04	17.67	18.54	1,794,285	18.133	0.66%
2023-05-19	18.16	18.08	18.16	17.50	18.32	2,883,500	51,737,502	17.943	17.93	17.85	17.93	17.27	18.08	2,921,203	17.711	1.44%
2023-05-18	18.00	17.98	18.00	17.66	18.40	4,514,416	81,235,678	17.995	17.67	17.65	17.67	17.34	18.06	4,598,422	17.666	0.33%
2023-05-17	17.94	17.94	18.00	17.88	19.00	8,787,990	159,637,428	18.165	17.61	17.61	17.67	17.55	18.65	8,951,519	17.834	-5.78%
2023-05-16	19.04	19.02	19.04	18.90	19.68	4,829,000	92,668,753	19.190	18.69	18.67	18.69	18.55	19.32	4,918,859	18.839	-2.76%
2023-05-15	19.58	19.56	19.58	18.54	19.90	3,564,969	69,033,962	19.365	19.22	19.20	19.22	18.20	19.54	3,631,307	19.011	3.16%
2023-05-12	18.98	18.98	19.02	18.92	19.48	3,675,665	70,683,960	19.230	18.63	18.63	18.67	18.57	19.12	3,744,063	18.879	-2.06%
2023-05-11	19.38	19.36	19.38	18.90	19.44	2,620,800	50,331,806	19.205	19.03	19.01	19.03	18.55	19.08	2,669,569	18.854	1.57%
2023-05-10	19.08	19.06	19.08	18.70	19.38	5,460,534	103,527,678	18.959	18.73	18.71	18.73	18.36	19.03	5,562,145	18.613	-2.45%
2023-05-09	19.56	19.56	19.58	19.40	20.05	3,620,697	71,520,079	19.753	19.20	19.20	19.22	19.05	19.68	3,688,072	19.392	-1.71%
2023-05-08	19.90	19.80	19.90	19.00	20.30	6,941,146	135,667,168	19.545	19.54	19.44	19.54	18.65	19.93	7,070,309	19.188	0.40%
2023-05-05	19.82	19.80	19.82	19.12	20.30	7,646,200	152,159,018	19.900	19.46	19.44	19.46	18.77	19.93	7,788,483	19.536	3.55%
2023-05-04	19.14	19.14	19.18	18.10	19.44	4,133,607	78,421,511	18.972	18.79	18.79	18.83	17.77	19.08	4,210,526	18.625	3.80%
2023-05-03	18.44	18.42	18.44	18.10	18.80	876,000	16,079,444	18.356	18.10	18.08	18.10	17.77	18.46	892,301	18.020	-0.97%
2023-05-02	18.62	18.52	18.62	18.36	19.70	1,655,100	30,980,814	18.718	18.28	18.18	18.28	18.02	19.34	1,685,899	18.376	-1.69%
2023-04-28	18.94	18.94	18.98	18.26	19.12	3,996,911	75,161,306	18.805	18.59	18.59	18.63	17.93	18.77	4,071,287	18.461	1.61%
2023-04-27	18.64	18.60	18.64	17.92	18.70	3,397,676	62,614,903	18.429	18.30	18.26	18.30	17.59	18.36	3,460,901	18.092	2.19%
2023-04-26	18.24	18.22	18.24	17.62	18.38	4,259,423	77,333,530	18.156	17.91	17.89	17.91	17.30	18.04	4,338,684	17.824	3.87%
2023-04-25	17.56	17.56	17.64	17.08	18.00	4,166,056	72,532,509	17.410	17.24	17.24	17.32	16.77	17.67	4,243,579	17.092	-0.79%
2023-04-24	17.70	17.68	17.70	17.58	18.42	4,581,717	81,601,382	17.810	17.38	17.36	17.38	17.26	18.08	4,666,975	17.485	-3.17%
2023-04-21	18.28	18.26	18.28	17.90	19.60	8,843,621	161,834,897	18.300	17.95	17.93	17.95	17.57	19.24	9,008,186	17.965	-6.16%
2023-04-20	19.48	19.48	19.50	19.32	20.25	8,553,540	168,558,575	19.706	19.12	19.12	19.14	18.97	19.88	8,712,707	19.346	3.95%
2023-04-19	18.74	18.70	18.74	18.44	19.56	6,863,000	128,659,608	18.747	18.40	18.36	18.40	18.10	19.20	6,990,709	18.404	-3.40%
2023-04-18	19.40	19.40	19.42	19.18	20.15	4,105,187	79,839,801	19.449	19.05	19.05	19.07	18.83	19.78	4,181,578	19.093	-2.90%
2023-04-17	19.98	19.90	19.98	19.60	20.45	4,381,796	87,637,341	20.000	19.61	19.54	19.61	19.24	20.08	4,463,334	19.635	0.50%
2023-04-14	19.88	19.84	19.88	19.46	20.30	3,278,099	64,973,699	19.821	19.52	19.48	19.52	19.10	19.93	3,339,099	19.458	1.64%
2023-04-13	19.56	19.56	19.58	18.80	19.74	4,256,376	82,387,032	19.356	19.20	19.20	19.22	18.46	19.38	4,335,580	19.003	-0.10%
2023-04-12	19.58	19.46	19.58	19.40	20.20	3,710,043	72,814,390	19.626	19.22	19.10	19.22	19.05	19.83	3,779,081	19.268	-2.00%
2023-04-11	19.98	19.94	19.98	19.26	20.15	4,579,630	90,695,469	19.804	19.61	19.58	19.61	18.91	19.78	4,664,849	19.442	0.71%
2023-04-06	19.84	19.80	19.84	19.30	20.05	3,321,358	65,086,380	19.596	19.48	19.44	19.48	18.95	19.68	3,383,163	19.238	0.30%
2023-04-04	19.78	19.72	19.78	19.12	20.50	7,911,028	154,253,869	19.499	19.42	19.36	19.42	18.77	20.13	8,058,239	19.142	-2.08%
2023-04-03	20.20	20.15	20.20	19.78	21.75	8,971,844	182,806,170	20.376	19.83	19.78	19.83	19.42	21.35	9,138,795	20.003	-5.61%
2023-03-31	21.40	21.40	21.45	21.20	22.45	6,984,141	151,836,743	21.740	21.01	21.01	21.06	20.81	22.04	7,114,104	21.343	-1.38%
2023-03-30	21.70	21.65	21.70	19.86	22.10	18,567,507	398,253,590	21.449	21.30	21.25	21.30	19.50	21.70	18,913,017	21.057	11.63%
2023-03-29	19.44	19.40	19.44	18.94	21.70	15,921,238	321,141,610	20.171	19.08	19.05	19.08	18.59	21.30	16,217,505	19.802	-5.63%
2023-03-28	20.60	20.60	20.65	19.38	20.75	8,077,749	162,672,942	20.138	20.22	20.22	20.27	19.03	20.37	8,228,062	19.771	6.63%
2023-03-27	19.32	19.32	19.40	19.14	20.20	3,370,844	65,546,776	19.445	18.97	18.97	19.05	18.79	19.83	3,433,570	19.090	-2.62%
2023-03-24	19.84	19.82	19.84	19.72	20.65	2,740,886	55,029,859	20.077	19.48	19.46	19.48	19.36	20.27	2,791,889	19.711	-2.75%
2023-03-23	20.40	20.35	20.40	19.34	20.45	4,207,386	83,967,269	19.957	20.03	19.98	20.03	18.99	20.08	4,285,678	19.593	3.45%
2023-03-22	19.72	19.70	19.72	19.42	21.00	8,193,855	165,249,590	20.168	19.36	19.34	19.36	19.07	20.62	8,346,329	19.799	2.18%
2023-03-21	19.30	19.28	19.30	18.18	19.48	6,391,050	120,239,563	18.814	18.95	18.93	18.95	17.85	19.12	6,509,977	18.470	6.04%
2023-03-20	18.20	18.20	18.24	17.82	19.26	6,464,052	117,189,526	18.129	17.87	17.87	17.91	17.49	18.91	6,584,337	17.798	-4.51%
2023-03-17	19.06	19.06	19.12	18.80	19.74	6,660,709	127,404,548	19.128	18.71	18.71	18.77	18.46	19.38	6,784,653	18.778	-0.42%
2023-03-16	19.14	19.14	19.16	18.80	19.50	3,761,635	72,070,328	19.159	18.79	18.79	18.81	18.46	19.14	3,831,633	18.809	0.74%
2023-03-15	19.00	18.98	19.00	18.82	20.20	5,532,093	107,174,024	19.373	18.65	18.63	18.65	18.48	19.83	5,635,036	19.019	-1.76%
2023-03-14	19.34	19.34	19.36	19.10	20.45	4,908,809	96,919,365	19.744	18.99	18.99	19.01	18.75	20.08	5,000,154	19.383	-2.22%
2023-03-13	19.78	19.78	19.80	19.14	20.25	8,559,072	168,354,913	19.670	19.42	19.42	19.44	18.79	19.88	8,718,342	19.310	4.11%
2023-03-10	19.00	19.00	19.02	18.58	19.58	11,023,800	208,768,288	18.938	18.65	18.65	18.67	18.24	19.22	11,228,934	18.592	-4.33%
2023-03-09	19.86	19.86	19.90	19.78	20.60	4,019,948	81,033,356	20.158	19.50	19.50	19.54	19.42	20.22	4,094,752	19.790	-0.30%
2023-03-08	19.92	19.86	19.92	19.42	20.80	8,251,490	163,112,761	19.768	19.56	19.50	19.56	19.07	20.42	8,405,036	19.407	-3.54%
2023-03-07	20.65	20.65	20.70	20.45	21.90	7,070,417	148,077,381	20.943	20.27	20.27	20.32	20.08	21.50	7,201,985	20.561	-5.28%
2023-03-06	21.80	21.70	21.80	21.20	22.45	6,209,876	134,464,955	21.653	21.40	21.30	21.40	20.81	22.04	6,325,431	21.258	-1.36%
2023-03-03	22.10	22.05	22.10	21.90	23.40	8,239,645	185,677,114	22.535	21.70	21.65	21.70	21.50	22.97	8,392,971	22.123	1.14%
2023-03-02	21.85	21.85	21.95	21.80	24.55	14,963,397	343,706,077	22.970	21.45	21.45	21.55	21.40	24.10	15,241,840	22.550	-10.08%
2023-03-01	24.30	24.25	24.30	21.90	24.45	13,286,778	313,995,175	23.632	23.86	23.81	23.86	21.50	24.00	13,534,022	23.200	11.47%
2023-02-28	21.80	21.70	21.80	21.00	22.10	5,579,400	120,371,516	21.574	21.40	21.30	21.40	20.62	21.70	5,683,223	21.180	0.23%
2023-02-27	21.75	21.70	21.75	20.80	22.15	5,270,437	114,249,581	21.677	21.35	21.30	21.35	20.42	21.75	5,368,511	21.281	1.16%
2023-02-24	21.50	21.40	21.50	21.30	22.35	4,674,514	101,697,512	21.756	21.11	21.01	21.11	20.91	21.94	4,761,499	21.358	-2.71%
2023-02-23	22.10	22.05	22.10	21.50	22.35	9,345,176	205,721,620	22.014	21.70	21.65	21.70	21.11	21.94	9,519,074	21.612	2.55%
2023-02-22	21.55	21.50	21.55	20.55	21.90	5,250,364	112,307,690	21.391	21.16	21.11	21.16	20.17	21.50	5,348,064	21.000	0.47%
2023-02-21	21.45	21.40	21.45	21.25	23.15	6,674,022	145,732,209	21.836	21.06	21.01	21.06	20.86	22.73	6,798,214	21.437	-5.92%
2023-02-20	22.80	22.75	22.80	21.60	22.80	2,486,606	55,504,235	22.321	22.38	22.33	22.38	21.21	22.38	2,532,877	21.914	3.40%
2023-02-17	22.05	22.00	22.05	22.00	22.90	3,582,200	79,634,580	22.231	21.65	21.60	21.65	21.60	22.48	3,648,859	21.825	-2.22%
2023-02-16	22.55	22.55	22.60	22.05	23.65	7,684,284	175,725,363	22.868	22.14	22.14	22.19	21.65	23.22	7,827,275	22.450	0.22%
2023-02-15	22.50	22.45	22.50	22.30	23.80	3,183,089	72,369,012	22.736	22.09	22.04	22.09	21.89	23.37	3,242,321	22.320	-3.64%
2023-02-14	23.35	23.30	23.35	23.05	23.90	3,732,613	87,918,094	23.554	22.92	22.87	22.92	22.63	23.46	3,802,071	23.124	0.86%
2023-02-13	23.15	23.05	23.15	22.00	23.20	13,293,084	301,788,742	22.703	22.73	22.63	22.73	21.60	22.78	13,540,446	22.288	1.09%
2023-02-10	22.90	22.90	22.95	22.65	25.10	8,463,860	200,878,528	23.734	22.48	22.48	22.53	22.24	24.64	8,621,358	23.300	-4.18%
2023-02-09	23.90	23.85	23.90	21.95	24.05	8,657,996	201,488,631	23.272	23.46	23.41	23.46	21.55	23.61	8,819,106	22.847	4.14%
2023-02-08	22.95	22.90	22.95	22.40	24.50	11,846,646	272,592,789	23.010	22.53	22.48	22.53	21.99	24.05	12,067,092	22.590	-4.57%
2023-02-07	24.05	24.00	24.05	23.70	24.60	4,648,479	112,160,850	24.129	23.61	23.56	23.61	23.27	24.15	4,734,979	23.688	1.91%
2023-02-06	23.60	23.60	23.65	23.25	24.60	7,108,870	169,390,362	23.828	23.17	23.17	23.22	22.83	24.15	7,241,154	23.393	-4.26%
2023-02-03	24.65	24.60	24.65	24.60	25.95	7,812,324	194,938,887	24.953	24.20	24.15	24.20	24.15	25.48	7,957,698	24.497	-4.46%
2023-02-02	25.80	25.75	25.80	25.25	27.40	8,780,549	231,353,168	26.348	25.33	25.28	25.33	24.79	26.90	8,943,940	25.867	1.18%
2023-02-01	25.50	25.45	25.50	24.50	25.80	6,023,989	151,253,061	25.109	25.03	24.99	25.03	24.05	25.33	6,136,085	24.650	0.59%
2023-01-31	25.35	25.30	25.35	24.75	26.20	8,923,744	227,775,001	25.525	24.89	24.84	24.89	24.30	25.72	9,089,800	25.058	1.60%
2023-01-30	24.95	24.90	24.95	24.80	27.55	12,338,063	317,871,765	25.764	24.49	24.45	24.49	24.35	27.05	12,567,653	25.293	-8.10%
2023-01-27	27.15	27.05	27.15	26.50	27.85	1,475,966	39,925,944	27.051	26.65	26.56	26.65	26.02	27.34	1,503,431	26.557	-0.18%
2023-01-26	27.20	27.15	27.20	26.75	28.00	2,395,023	65,555,316	27.372	26.70	26.65	26.70	26.26	27.49	2,439,590	26.871	3.03%
2023-01-20	26.40	26.25	26.40	25.65	26.45	1,336,550	34,893,462	26.107	25.92	25.77	25.92	25.18	25.97	1,361,421	25.630	1.15%
2023-01-19	26.10	26.00	26.10	25.35	26.35	2,002,181	51,955,274	25.949	25.62	25.53	25.62	24.89	25.87	2,039,438	25.475	0.97%
2023-01-18	25.85	25.80	25.85	24.40	26.00	5,102,667	130,297,608	25.535	25.38	25.33	25.38	23.95	25.53	5,197,619	25.069	4.23%
2023-01-17	24.80	24.75	24.80	24.30	25.65	4,453,690	110,533,664	24.818	24.35	24.30	24.35	23.86	25.18	4,536,566	24.365	-1.39%
2023-01-16	25.15	25.10	25.15	24.60	26.10	8,913,154	226,888,432	25.456	24.69	24.64	24.69	24.15	25.62	9,079,013	24.990	2.24%
2023-01-13	24.60	24.60	24.65	24.00	24.80	5,749,873	140,234,154	24.389	24.15	24.15	24.20	23.56	24.35	5,856,868	23.944	2.71%
2023-01-12	23.95	23.90	23.95	23.50	25.10	9,674,528	233,026,954	24.087	23.51	23.46	23.51	23.07	24.64	9,854,554	23.647	-2.24%
2023-01-11	24.50	24.45	24.50	24.10	26.85	13,449,636	342,087,689	25.435	24.05	24.00	24.05	23.66	26.36	13,699,911	24.970	-3.16%
2023-01-10	25.30	25.25	25.30	24.60	25.90	9,626,130	244,590,332	25.409	24.84	24.79	24.84	24.15	25.43	9,805,256	24.945	1.20%
2023-01-09	25.00	24.95	25.00	24.05	25.65	14,867,871	370,327,193	24.908	24.54	24.49	24.54	23.61	25.18	15,144,537	24.453	7.53%
2023-01-06	23.25	23.20	23.25	21.95	25.20	29,056,566	686,666,745	23.632	22.83	22.78	22.83	21.55	24.74	29,597,259	23.200	5.92%
2023-01-05	21.95	21.90	21.95	21.75	23.60	15,394,972	344,353,396	22.368	21.55	21.50	21.55	21.35	23.17	15,681,446	21.959	-1.79%
2023-01-04	22.35	22.30	22.35	21.10	22.60	12,386,255	275,872,862	22.273	21.94	21.89	21.94	20.71	22.19	12,616,742	21.866	3.23%
2023-01-03	21.65	21.65	21.70	19.36	21.75	9,927,768	208,582,595	21.010	21.25	21.25	21.30	19.01	21.35	10,112,507	20.626	9.23%
2022-12-30	19.82	19.80	19.82	19.18	20.00	4,559,236	88,949,908	19.510	19.46	19.44	19.46	18.83	19.63	4,644,076	19.153	1.85%
2022-12-29	19.46	19.40	19.46	19.08	19.80	5,356,200	103,502,616	19.324	19.10	19.05	19.10	18.73	19.44	5,455,870	18.971	-1.82%
2022-12-28	19.82	19.82	19.84	19.60	20.55	8,733,466	175,475,844	20.092	19.46	19.46	19.48	19.24	20.17	8,895,981	19.725	1.64%
2022-12-23	19.50	19.48	19.50	18.98	20.15	6,858,484	133,449,713	19.458	19.14	19.12	19.14	18.63	19.78	6,986,109	19.102	-1.81%
2022-12-22	19.86	19.80	19.86	18.52	20.45	10,380,604	203,045,843	19.560	19.50	19.44	19.50	18.18	20.08	10,573,769	19.203	9.60%
2022-12-21	18.12	18.02	18.12	17.62	18.40	5,134,831	92,548,330	18.024	17.79	17.69	17.79	17.30	18.06	5,230,381	17.694	1.23%
2022-12-20	17.90	17.82	17.90	17.46	18.96	7,574,316	135,571,750	17.899	17.57	17.49	17.57	17.14	18.61	7,715,261	17.572	-4.69%
2022-12-19	18.78	18.78	18.80	18.42	19.92	5,016,955	95,360,025	19.008	18.44	18.44	18.46	18.08	19.56	5,110,312	18.660	-0.42%
2022-12-16	18.86	18.86	18.90	18.40	19.56	10,059,206	189,309,128	18.820	18.52	18.52	18.55	18.06	19.20	10,246,391	18.476	-1.67%
2022-12-15	19.18	19.16	19.20	18.90	20.15	9,903,204	191,786,696	19.366	18.83	18.81	18.85	18.55	19.78	10,087,486	19.012	-3.42%
2022-12-14	19.86	19.84	19.86	19.22	20.70	8,819,817	174,749,625	19.813	19.50	19.48	19.50	18.87	20.32	8,983,939	19.451	0.20%
2022-12-13	19.82	19.82	19.86	19.72	21.30	9,582,672	194,651,761	20.313	19.46	19.46	19.50	19.36	20.91	9,760,989	19.942	-2.84%
2022-12-12	20.40	20.35	20.40	19.96	21.85	12,386,000	255,860,183	20.657	20.03	19.98	20.03	19.60	21.45	12,616,482	20.280	-7.48%
2022-12-09	22.05	22.00	22.05	20.70	22.65	20,750,460	450,897,701	21.730	21.65	21.60	21.65	20.32	22.24	21,136,591	21.333	1.38%
2022-12-08	21.75	21.70	21.75	18.30	22.00	34,612,988	701,780,434	20.275	21.35	21.30	21.35	17.97	21.60	35,257,076	19.905	22.19%
2022-12-07	17.80	17.78	17.80	17.72	19.36	27,200,722	508,868,057	18.708	17.47	17.46	17.47	17.40	19.01	27,706,881	18.366	-0.89%
2022-12-06	17.96	17.92	17.96	17.56	18.52	11,020,720	198,616,519	18.022	17.63	17.59	17.63	17.24	18.18	11,225,797	17.693	-0.77%
2022-12-05	18.10	18.10	18.14	17.74	19.20	20,674,318	383,691,353	18.559	17.77	17.77	17.81	17.42	18.85	21,059,032	18.220	3.43%
2022-12-02	17.50	17.48	17.50	16.60	17.92	10,241,741	176,911,122	17.274	17.18	17.16	17.18	16.30	17.59	10,432,322	16.958	1.74%
2022-12-01	17.20	17.20	17.22	17.08	19.74	25,523,644	465,581,694	18.241	16.89	16.89	16.91	16.77	19.38	25,998,595	17.908	-0.81%
2022-11-30	17.34	17.34	17.36	15.00	17.34	14,462,742	236,049,310	16.321	17.02	17.02	17.04	14.73	17.02	14,731,869	16.023	12.89%
2022-11-29	15.36	15.34	15.36	13.62	15.38	10,397,886	154,858,250	14.893	15.08	15.06	15.08	13.37	15.10	10,591,373	14.621	10.66%
2022-11-28	13.88	13.88	13.94	12.86	14.06	7,560,626	102,863,737	13.605	13.63	13.63	13.69	12.63	13.80	7,701,316	13.357	2.06%
2022-11-25	13.60	13.58	13.60	13.18	13.64	3,277,000	43,756,034	13.353	13.35	13.33	13.35	12.94	13.39	3,337,979	13.109	-0.29%
2022-11-24	13.64	13.64	13.68	13.60	14.38	4,491,840	62,077,845	13.820	13.39	13.39	13.43	13.35	14.12	4,575,425	13.568	-1.87%
2022-11-23	13.90	13.90	13.92	13.30	14.14	6,831,278	93,802,607	13.731	13.65	13.65	13.67	13.06	13.88	6,958,396	13.480	0.00%
2022-11-22	13.90	13.88	13.90	13.60	14.78	11,948,588	166,322,191	13.920	13.65	13.63	13.65	13.35	14.51	12,170,931	13.666	-4.66%
2022-11-21	14.58	14.54	14.58	13.86	14.78	7,232,723	103,531,845	14.314	14.31	14.27	14.31	13.61	14.51	7,367,312	14.053	-2.54%
2022-11-18	14.96	14.92	14.96	14.86	16.48	9,089,079	141,010,183	15.514	14.69	14.65	14.69	14.59	16.18	9,258,211	15.231	-4.23%
2022-11-17	15.62	15.62	15.64	14.38	16.16	18,199,990	275,469,630	15.136	15.33	15.33	15.35	14.12	15.86	18,538,661	14.859	-0.26%
2022-11-16	15.66	15.66	15.68	15.38	16.66	11,811,891	187,368,697	15.863	15.37	15.37	15.39	15.10	16.36	12,031,690	15.573	-6.12%
2022-11-15	16.68	16.68	16.70	14.74	17.00	20,333,470	327,009,110	16.082	16.38	16.38	16.39	14.47	16.69	20,711,841	15.789	13.78%
2022-11-14	14.66	14.64	14.66	14.24	15.44	15,164,790	225,933,769	14.899	14.39	14.37	14.39	13.98	15.16	15,446,981	14.626	0.55%
2022-11-11	14.58	14.56	14.58	13.50	14.68	22,290,879	315,588,422	14.158	14.31	14.29	14.31	13.25	14.41	22,705,674	13.899	19.12%
2022-11-10	12.24	12.22	12.24	12.00	12.54	5,195,000	63,381,968	12.201	12.02	12.00	12.02	11.78	12.31	5,291,670	11.978	-3.32%
2022-11-09	12.66	12.62	12.66	12.38	13.30	8,268,007	104,553,949	12.646	12.43	12.39	12.43	12.15	13.06	8,421,860	12.415	-3.06%
2022-11-08	13.06	13.06	13.08	12.80	13.60	8,743,600	114,437,363	13.088	12.82	12.82	12.84	12.57	13.35	8,906,303	12.849	-3.26%
2022-11-07	13.50	13.48	13.50	11.78	13.98	15,495,773	205,953,657	13.291	13.25	13.23	13.25	11.56	13.72	15,784,123	13.048	9.93%
2022-11-04	12.28	12.28	12.30	11.46	12.94	17,411,213	215,047,833	12.351	12.06	12.06	12.08	11.25	12.70	17,735,206	12.125	7.72%
2022-11-03	11.40	11.38	11.40	10.90	11.86	10,911,310	124,804,152	11.438	11.19	11.17	11.19	10.70	11.64	11,114,351	11.229	-2.23%
2022-11-02	11.66	11.66	11.72	10.80	11.78	7,595,155	86,517,479	11.391	11.45	11.45	11.51	10.60	11.56	7,736,488	11.183	4.48%
2022-11-01	11.16	11.08	11.16	10.14	11.28	12,690,128	136,696,058	10.772	10.96	10.88	10.96	9.955	11.07	12,926,270	10.575	9.84%
2022-10-31	10.16	10.16	10.18	9.980	10.70	10,674,446	109,374,015	10.246	9.974	9.974	9.994	9.798	10.50	10,873,079	10.059	-0.39%
2022-10-28	10.20	10.20	10.22	9.950	10.86	10,226,600	104,734,444	10.241	10.01	10.01	10.03	9.768	10.66	10,416,900	10.054	-6.59%
2022-10-27	10.92	10.90	10.92	10.84	11.96	14,540,600	166,702,629	11.465	10.72	10.70	10.72	10.64	11.74	14,811,176	11.255	0.00%
2022-10-26	10.92	10.90	10.92	10.54	11.50	17,218,252	190,268,846	11.050	10.72	10.70	10.72	10.35	11.29	17,538,654	10.849	-0.36%
2022-10-25	10.96	10.96	10.98	10.42	11.62	14,198,717	155,765,652	10.970	10.76	10.76	10.78	10.23	11.41	14,462,931	10.770	5.18%
2022-10-24	10.42	10.42	10.44	10.28	11.68	18,411,693	199,591,479	10.841	10.23	10.23	10.25	10.09	11.47	18,754,303	10.642	-13.31%
2022-10-21	12.02	12.00	12.02	11.78	12.44	6,840,239	82,074,424	11.999	11.80	11.78	11.80	11.56	12.21	6,967,524	11.780	-1.48%
2022-10-20	12.20	12.20	12.22	11.70	12.30	8,520,154	102,410,126	12.020	11.98	11.98	12.00	11.49	12.08	8,678,699	11.800	-1.61%
2022-10-19	12.40	12.38	12.40	12.26	13.30	7,239,230	90,489,225	12.500	12.17	12.15	12.17	12.04	13.06	7,373,940	12.271	-6.91%
2022-10-18	13.32	13.30	13.32	12.58	13.32	9,825,885	127,931,594	13.020	13.08	13.06	13.08	12.35	13.08	10,008,728	12.782	4.06%
2022-10-17	12.80	12.80	12.82	12.14	12.98	6,580,143	82,251,436	12.500	12.57	12.57	12.59	11.92	12.74	6,702,588	12.272	0.00%
2022-10-14	12.80	12.80	12.82	12.28	13.26	11,042,398	141,985,220	12.858	12.57	12.57	12.59	12.06	13.02	11,247,878	12.623	5.44%
2022-10-13	12.14	12.12	12.14	12.06	13.04	12,746,010	156,475,889	12.277	11.92	11.90	11.92	11.84	12.80	12,983,191	12.052	-6.47%
2022-10-12	12.98	12.92	12.98	12.40	13.18	21,261,900	270,501,519	12.722	12.74	12.68	12.74	12.17	12.94	21,657,548	12.490	-1.52%
2022-10-11	13.18	13.16	13.18	13.06	14.24	6,753,435	91,271,902	13.515	12.94	12.92	12.94	12.82	13.98	6,879,105	13.268	-4.35%
2022-10-10	13.78	13.74	13.78	13.36	15.82	10,156,957	141,679,528	13.949	13.53	13.49	13.53	13.12	15.53	10,345,961	13.694	-10.64%
2022-10-07	15.42	15.40	15.42	15.20	15.80	1,419,800	21,914,104	15.435	15.14	15.12	15.14	14.92	15.51	1,446,220	15.153	-2.65%
2022-10-06	15.84	15.84	15.88	15.76	16.66	1,810,500	29,018,878	16.028	15.55	15.55	15.59	15.47	16.36	1,844,190	15.735	-4.35%
2022-10-05	16.56	16.54	16.56	15.84	16.72	8,364,906	135,884,451	16.245	16.26	16.24	16.26	15.55	16.41	8,520,563	15.948	9.09%
2022-10-03	15.18	15.16	15.18	14.24	15.54	6,115,451	92,586,608	15.140	14.90	14.88	14.90	13.98	15.26	6,229,249	14.863	5.12%
2022-09-30	14.44	14.44	14.46	14.26	16.00	11,974,460	178,028,356	14.867	14.18	14.18	14.20	14.00	15.71	12,197,284	14.596	-10.42%
2022-09-29	16.12	16.08	16.12	15.82	17.70	3,300,480	53,829,426	16.310	15.83	15.79	15.83	15.53	17.38	3,361,896	16.012	-6.39%
2022-09-28	17.22	17.22	17.24	17.06	18.02	5,148,422	89,857,679	17.453	16.91	16.91	16.93	16.75	17.69	5,244,225	17.135	-3.80%
2022-09-27	17.90	17.88	17.90	16.54	18.26	10,109,380	177,247,357	17.533	17.57	17.55	17.57	16.24	17.93	10,297,498	17.213	6.29%
2022-09-26	16.84	16.82	16.84	16.06	17.48	7,045,971	118,360,564	16.798	16.53	16.51	16.53	15.77	17.16	7,177,084	16.491	2.43%
2022-09-23	16.44	16.44	16.46	15.76	16.70	8,223,899	132,873,293	16.157	16.14	16.14	16.16	15.47	16.39	8,376,932	15.862	-0.24%
2022-09-22	16.48	16.46	16.48	16.20	17.24	9,863,489	162,804,478	16.506	16.18	16.16	16.18	15.90	16.93	10,047,032	16.204	-4.52%
2022-09-21	17.26	17.12	17.26	16.36	17.90	10,729,104	182,244,888	16.986	16.94	16.81	16.94	16.06	17.57	10,928,754	16.676	-3.90%
2022-09-20	17.96	17.88	17.96	17.68	18.30	3,832,650	68,656,406	17.914	17.63	17.55	17.63	17.36	17.97	3,903,969	17.586	-0.33%
2022-09-19	18.02	18.02	18.06	17.80	18.48	4,456,616	80,212,761	17.999	17.69	17.69	17.73	17.47	18.14	4,539,546	17.670	-1.53%
2022-09-16	18.30	18.28	18.30	18.02	18.78	5,972,233	109,694,813	18.368	17.97	17.95	17.97	17.69	18.44	6,083,366	18.032	-1.93%
2022-09-15	18.66	18.60	18.66	18.34	19.04	3,080,469	57,455,876	18.652	18.32	18.26	18.32	18.00	18.69	3,137,791	18.311	0.86%
2022-09-14	18.50	18.48	18.50	18.12	18.60	3,169,239	58,218,765	18.370	18.16	18.14	18.16	17.79	18.26	3,228,213	18.034	-1.91%
2022-09-13	18.86	18.84	18.86	18.70	19.14	2,839,406	53,791,247	18.945	18.52	18.50	18.52	18.36	18.79	2,892,242	18.598	0.75%
2022-09-09	18.72	18.72	18.74	18.06	18.72	4,931,807	91,532,634	18.560	18.38	18.38	18.40	17.73	18.38	5,023,579	18.221	3.88%
2022-09-08	18.02	18.00	18.02	17.88	18.70	4,469,462	80,996,833	18.122	17.69	17.67	17.69	17.55	18.36	4,552,631	17.791	-2.38%
2022-09-07	18.46	18.46	18.48	18.14	18.60	5,402,975	99,204,073	18.361	18.12	18.12	18.14	17.81	18.26	5,503,515	18.026	-0.97%
2022-09-06	18.64	18.62	18.64	18.48	19.28	4,947,820	92,880,307	18.772	18.30	18.28	18.30	18.14	18.93	5,039,890	18.429	-2.00%
2022-09-05	19.02	18.92	19.02	18.28	19.60	8,573,310	161,218,901	18.805	18.67	18.57	18.67	17.95	19.24	8,732,845	18.461	-2.36%
2022-09-02	19.48	19.46	19.48	19.20	20.40	4,146,701	81,366,083	19.622	19.12	19.10	19.12	18.85	20.03	4,223,864	19.263	-3.33%
2022-09-01	20.15	20.10	20.15	19.86	20.85	4,868,400	98,880,970	20.311	19.78	19.73	19.78	19.50	20.47	4,958,993	19.940	-1.47%
2022-08-31	20.45	20.40	20.45	18.90	20.80	11,817,782	236,890,974	20.045	20.08	20.03	20.08	18.55	20.42	12,037,691	19.679	5.41%
2022-08-30	19.40	19.40	19.42	19.18	19.78	4,033,286	78,179,806	19.384	19.05	19.05	19.07	18.83	19.42	4,108,339	19.030	-0.51%
2022-08-29	19.50	19.48	19.50	18.96	19.52	14,394,758	275,559,744	19.143	19.14	19.12	19.14	18.61	19.16	14,662,620	18.793	-0.10%
2022-08-26	19.52	19.50	19.52	19.04	19.88	12,085,800	236,376,906	19.558	19.16	19.14	19.16	18.69	19.52	12,310,696	19.201	1.14%
2022-08-25	19.30	19.28	19.30	18.96	20.55	16,016,600	311,580,474	19.454	18.95	18.93	18.95	18.61	20.17	16,314,642	19.098	6.39%
2022-08-24	18.14	18.08	18.14	17.90	19.14	5,161,898	93,773,037	18.166	17.81	17.75	17.81	17.57	18.79	5,257,952	17.835	-3.30%
2022-08-23	18.76	18.74	18.76	18.64	19.56	3,621,305	68,352,607	18.875	18.42	18.40	18.42	18.30	19.20	3,688,691	18.530	-2.49%
2022-08-22	19.24	19.22	19.24	18.30	19.50	4,441,978	85,606,695	19.272	18.89	18.87	18.89	17.97	19.14	4,524,636	18.920	2.89%
2022-08-19	18.70	18.64	18.70	18.44	19.30	4,450,339	83,893,596	18.851	18.36	18.30	18.36	18.10	18.95	4,533,152	18.507	1.52%
2022-08-18	18.42	18.40	18.42	18.28	19.78	8,866,770	167,126,667	18.849	18.08	18.06	18.08	17.95	19.42	9,031,765	18.504	-4.95%
2022-08-17	19.38	19.38	19.40	17.74	19.58	12,098,200	226,894,315	18.754	19.03	19.03	19.05	17.42	19.22	12,323,327	18.412	3.30%
2022-08-16	18.76	18.74	18.76	18.56	19.68	5,132,600	96,894,221	18.878	18.42	18.40	18.42	18.22	19.32	5,228,109	18.533	-2.80%
2022-08-15	19.30	19.28	19.30	18.42	19.82	9,209,094	178,990,353	19.436	18.95	18.93	18.95	18.08	19.46	9,380,459	19.081	3.76%
2022-08-12	18.60	18.60	18.62	17.48	18.96	7,486,760	138,076,978	18.443	18.26	18.26	18.28	17.16	18.61	7,626,076	18.106	5.44%
2022-08-11	17.64	17.60	17.64	17.14	17.68	2,932,800	51,285,480	17.487	17.32	17.28	17.32	16.83	17.36	2,987,374	17.167	2.80%
2022-08-10	17.16	17.10	17.16	16.90	18.14	6,400,200	110,702,596	17.297	16.85	16.79	16.85	16.59	17.81	6,519,297	16.981	-3.60%
2022-08-09	17.80	17.74	17.80	17.56	18.18	3,576,629	63,783,113	17.833	17.47	17.42	17.47	17.24	17.85	3,643,184	17.508	1.60%
2022-08-08	17.52	17.50	17.52	17.48	18.68	5,470,100	97,428,548	17.811	17.20	17.18	17.20	17.16	18.34	5,571,889	17.486	-4.89%
2022-08-05	18.42	18.42	18.44	17.70	18.68	9,425,867	172,862,775	18.339	18.08	18.08	18.10	17.38	18.34	9,601,266	18.004	3.37%
2022-08-04	17.82	17.78	17.82	17.34	17.86	5,751,104	101,710,678	17.685	17.49	17.46	17.49	17.02	17.53	5,858,122	17.362	3.48%
2022-08-03	17.22	17.20	17.22	17.08	17.92	8,905,363	154,282,821	17.325	16.91	16.89	16.91	16.77	17.59	9,071,077	17.008	-1.49%
2022-08-02	17.48	17.48	17.50	17.16	17.82	8,852,530	154,609,710	17.465	17.16	17.16	17.18	16.85	17.49	9,017,260	17.146	-2.24%
2022-08-01	17.88	17.86	17.88	17.50	18.58	21,561,441	388,791,555	18.032	17.55	17.53	17.55	17.18	18.24	21,962,663	17.702	-0.67%
2022-07-29	18.00	17.98	18.00	17.56	19.48	30,670,685	556,487,719	18.144	17.67	17.65	17.67	17.24	19.12	31,241,414	17.813	-6.74%
2022-07-28	19.30	19.28	19.30	19.04	20.30	13,298,326	258,382,512	19.430	18.95	18.93	18.95	18.69	19.93	13,545,785	19.075	-3.02%
2022-07-27	19.90	19.88	19.90	19.78	20.80	14,188,470	284,954,230	20.084	19.54	19.52	19.54	19.42	20.42	14,452,493	19.717	-5.46%
2022-07-26	21.05	21.00	21.05	20.05	21.20	11,027,600	228,470,410	20.718	20.67	20.62	20.67	19.68	20.81	11,232,805	20.340	1.20%
2022-07-25	20.80	20.80	20.85	20.70	22.80	15,788,399	332,909,159	21.086	20.42	20.42	20.47	20.32	22.38	16,082,194	20.700	-8.97%
2022-07-22	22.85	22.80	22.85	22.00	22.95	7,671,021	172,738,106	22.518	22.43	22.38	22.43	21.60	22.53	7,813,766	22.107	0.44%
2022-07-21	22.75	22.75	22.80	22.20	23.25	10,310,147	235,186,780	22.811	22.33	22.33	22.38	21.79	22.83	10,502,001	22.394	1.34%
2022-07-20	22.45	22.40	22.45	22.05	23.05	17,676,645	397,665,278	22.497	22.04	21.99	22.04	21.65	22.63	18,005,577	22.086	0.90%
2022-07-19	22.25	22.25	22.30	21.00	22.35	17,214,231	374,894,468	21.778	21.84	21.84	21.89	20.62	21.94	17,534,558	21.380	-0.22%
2022-07-18	22.30	22.25	22.30	20.90	24.90	60,925,609	1,352,579,879	22.201	21.89	21.84	21.89	20.52	24.45	62,059,330	21.795	-12.89%
2022-07-15	25.60	25.55	25.60	24.95	28.50	24,144,600	628,665,314	26.038	25.13	25.08	25.13	24.49	27.98	24,593,890	25.562	-9.22%
2022-07-14	28.20	28.10	28.20	27.55	30.35	23,731,798	678,173,020	28.577	27.68	27.59	27.68	27.05	29.80	24,173,406	28.055	-5.84%
2022-07-13	29.95	29.90	29.95	29.50	30.75	7,389,973	222,182,586	30.065	29.40	29.35	29.40	28.96	30.19	7,527,488	29.516	1.35%
2022-07-12	29.55	29.50	29.55	29.15	32.75	17,370,063	521,076,962	29.999	29.01	28.96	29.01	28.62	32.15	17,693,290	29.451	-9.36%
2022-07-11	32.60	32.55	32.60	32.20	33.25	8,336,915	272,664,380	32.706	32.00	31.96	32.00	31.61	32.64	8,492,051	32.108	-1.66%
2022-07-08	33.15	33.05	33.15	32.50	34.60	8,643,067	285,971,119	33.087	32.54	32.45	32.54	31.91	33.97	8,803,900	32.482	-2.64%
2022-07-07	34.05	34.05	34.10	33.60	35.10	12,284,820	417,621,632	33.995	33.43	33.43	33.48	32.99	34.46	12,513,419	33.374	-3.54%
2022-07-06	35.30	35.30	35.35	34.35	37.40	9,343,391	329,839,762	35.302	34.66	34.66	34.70	33.72	36.72	9,517,256	34.657	-4.34%
2022-07-05	36.90	36.85	36.90	36.80	38.85	4,762,294	179,252,331	37.640	36.23	36.18	36.23	36.13	38.14	4,850,912	36.952	-1.86%
2022-07-04	37.60	37.55	37.60	37.05	38.25	4,639,725	174,686,881	37.650	36.91	36.86	36.91	36.37	37.55	4,726,062	36.962	-0.79%
2022-06-30	37.90	37.80	37.90	36.50	39.15	11,932,886	453,101,196	37.971	37.21	37.11	37.21	35.83	38.43	12,154,937	37.277	1.61%
2022-06-29	37.30	37.15	37.30	36.45	38.60	6,159,896	231,356,783	37.559	36.62	36.47	36.62	35.78	37.89	6,274,521	36.872	-4.11%
2022-06-28	38.90	38.90	38.95	37.55	39.95	10,649,844	414,639,215	38.934	38.19	38.19	38.24	36.86	39.22	10,848,019	38.223	0.52%
2022-06-27	38.70	38.65	38.70	36.70	39.95	13,147,474	509,146,863	38.726	37.99	37.94	37.99	36.03	39.22	13,392,126	38.018	5.88%
2022-06-24	36.55	36.45	36.55	35.30	36.60	4,861,120	176,222,997	36.252	35.88	35.78	35.88	34.66	35.93	4,951,577	35.589	3.98%
2022-06-23	35.15	35.10	35.15	34.10	35.80	4,825,200	169,620,365	35.153	34.51	34.46	34.51	33.48	35.15	4,914,989	34.511	2.63%
2022-06-22	34.25	34.20	34.25	34.10	36.15	6,173,102	213,632,169	34.607	33.62	33.58	33.62	33.48	35.49	6,287,973	33.975	-5.12%
2022-06-21	36.10	35.90	36.10	34.65	36.75	9,330,566	334,506,533	35.851	35.44	35.24	35.44	34.02	36.08	9,504,192	35.196	3.74%
2022-06-20	34.80	34.75	34.80	33.35	35.10	3,737,218	128,944,263	34.503	34.16	34.12	34.16	32.74	34.46	3,806,761	33.872	0.87%
2022-06-17	34.50	34.45	34.50	33.05	34.90	4,809,361	165,121,701	34.333	33.87	33.82	33.87	32.45	34.26	4,898,855	33.706	2.83%
2022-06-16	33.55	33.50	33.55	33.05	35.25	4,847,355	163,935,797	33.820	32.94	32.89	32.94	32.45	34.61	4,937,556	33.202	-3.59%
2022-06-15	34.80	34.75	34.80	34.40	35.65	4,424,938	154,756,176	34.974	34.16	34.12	34.16	33.77	35.00	4,507,279	34.335	-0.85%
2022-06-14	35.10	35.10	35.15	33.20	36.20	7,160,877	250,141,079	34.932	34.46	34.46	34.51	32.59	35.54	7,294,129	34.293	3.54%
2022-06-13	33.90	33.85	33.90	33.45	35.15	6,414,224	218,889,480	34.126	33.28	33.23	33.28	32.84	34.51	6,533,582	33.502	-4.78%
2022-06-10	35.60	35.60	35.65	33.60	36.25	5,365,588	190,370,536	35.480	34.95	34.95	35.00	32.99	35.59	5,465,432	34.832	2.15%
2022-06-09	34.85	34.80	34.85	34.55	37.50	10,750,264	379,492,813	35.301	34.21	34.16	34.21	33.92	36.81	10,950,308	34.656	-5.43%
2022-06-08	36.85	36.80	36.85	34.75	37.80	11,549,981	422,370,723	36.569	36.18	36.13	36.18	34.12	37.11	11,764,906	35.901	6.97%
2022-06-07	34.45	34.40	34.45	33.50	34.80	5,667,489	194,536,312	34.325	33.82	33.77	33.82	32.89	34.16	5,772,951	33.698	1.17%
2022-06-06	34.05	34.00	34.05	32.10	34.70	11,350,182	380,780,348	33.548	33.43	33.38	33.43	31.51	34.07	11,561,389	32.936	7.68%
2022-06-02	31.80	31.80	31.85	31.30	33.20	7,168,500	229,972,013	32.081	31.04	31.04	31.09	30.55	32.41	7,343,323	31.317	-4.22%
2022-06-01	33.20	33.15	33.20	30.50	33.20	22,572,702	723,318,850	32.044	32.41	32.36	32.41	29.77	32.41	23,123,198	31.281	9.75%
2022-05-31	30.25	30.20	30.25	29.25	31.20	77,351,227	2,339,153,758	30.241	29.53	29.48	29.53	28.55	30.46	79,237,646	29.521	1.17%
2022-05-30	29.90	29.85	29.90	29.00	29.90	18,174,200	536,175,390	29.502	29.19	29.14	29.19	28.31	29.19	18,617,427	28.800	3.10%
2022-05-27	29.00	29.00	29.05	28.80	29.95	8,170,416	238,789,477	29.226	28.31	28.31	28.36	28.11	29.24	8,369,674	28.530	2.29%
2022-05-26	28.35	28.35	28.45	27.85	29.40	10,784,300	307,844,870	28.546	27.68	27.68	27.77	27.19	28.70	11,047,304	27.866	-2.58%
2022-05-25	29.10	29.10	29.20	28.80	31.20	8,552,600	255,027,364	29.819	28.41	28.41	28.50	28.11	30.46	8,761,178	29.109	-6.28%
2022-05-24	31.05	31.00	31.05	30.90	32.50	4,039,090	127,727,802	31.623	30.31	30.26	30.31	30.16	31.73	4,137,594	30.870	-2.66%
2022-05-23	31.90	31.85	31.90	31.65	33.00	3,007,140	96,157,231	31.976	31.14	31.09	31.14	30.90	32.21	3,080,477	31.215	-2.30%
2022-05-20	32.65	32.60	32.65	32.20	33.15	3,962,884	129,243,854	32.614	31.87	31.82	31.87	31.43	32.36	4,059,530	31.837	2.03%
2022-05-19	32.00	31.95	32.00	31.45	32.55	7,902,000	252,563,394	31.962	31.24	31.19	31.24	30.70	31.78	8,094,712	31.201	-3.47%
2022-05-18	33.15	33.10	33.15	32.75	33.80	6,398,215	212,171,374	33.161	32.36	32.31	32.36	31.97	33.00	6,554,253	32.372	1.07%
2022-05-17	32.80	32.75	32.80	31.60	33.05	5,351,517	174,830,003	32.669	32.02	31.97	32.02	30.85	32.26	5,482,028	31.891	3.14%
2022-05-16	31.80	31.65	31.80	30.55	32.40	6,205,151	195,514,492	31.508	31.04	30.90	31.04	29.82	31.63	6,356,480	30.758	2.09%
2022-05-13	31.15	31.15	31.20	30.15	31.40	12,449,883	383,563,481	30.809	30.41	30.41	30.46	29.43	30.65	12,753,507	30.075	4.71%
2022-05-12	29.75	29.70	29.75	28.80	30.60	6,786,600	202,272,317	29.805	29.04	28.99	29.04	28.11	29.87	6,952,110	29.095	-3.41%
2022-05-11	30.80	30.75	30.80	29.15	32.00	8,527,818	264,511,011	31.017	30.07	30.02	30.07	28.46	31.24	8,735,792	30.279	2.67%
2022-05-10	30.00	29.95	30.00	28.80	31.00	10,458,128	311,114,586	29.749	29.29	29.24	29.29	28.11	30.26	10,713,178	29.040	-6.25%
2022-05-06	32.00	31.95	32.00	31.80	33.80	3,793,444	122,814,053	32.375	31.24	31.19	31.24	31.04	33.00	3,885,957	31.605	-7.38%
2022-05-05	34.55	34.50	34.55	34.00	35.80	3,439,800	118,672,276	34.500	33.73	33.68	33.73	33.19	34.95	3,523,689	33.678	-1.29%
2022-05-04	35.00	34.95	35.00	34.80	36.25	2,718,800	95,977,968	35.302	34.17	34.12	34.17	33.97	35.39	2,785,105	34.461	-3.98%
2022-05-03	36.45	36.40	36.45	35.15	37.05	2,475,022	89,928,950	36.335	35.58	35.53	35.58	34.31	36.17	2,535,382	35.470	0.69%
2022-04-29	36.20	36.10	36.20	33.85	36.50	4,958,285	175,720,270	35.440	35.34	35.24	35.34	33.04	35.63	5,079,206	34.596	6.47%
2022-04-28	34.00	33.95	34.00	32.85	34.15	1,995,298	67,207,843	33.683	33.19	33.14	33.19	32.07	33.34	2,043,959	32.881	1.80%
2022-04-27	33.40	33.35	33.40	31.85	34.25	8,861,224	294,193,271	33.200	32.60	32.56	32.60	31.09	33.43	9,077,329	32.410	0.45%
2022-04-26	33.25	33.20	33.25	31.35	36.00	7,883,589	263,250,418	33.392	32.46	32.41	32.46	30.60	35.14	8,075,852	32.597	7.26%
2022-04-25	31.00	30.95	31.00	30.65	32.50	3,618,050	112,787,084	31.173	30.26	30.21	30.26	29.92	31.73	3,706,286	30.431	-4.91%
2022-04-22	32.60	32.60	32.65	31.30	33.00	5,065,600	163,572,026	32.291	31.82	31.82	31.87	30.55	32.21	5,189,138	31.522	0.77%
2022-04-21	32.35	32.30	32.35	32.15	34.80	7,465,850	243,115,131	32.564	31.58	31.53	31.58	31.38	33.97	7,647,925	31.788	-6.91%
2022-04-20	34.75	34.70	34.75	34.10	36.05	3,622,143	126,711,194	34.982	33.92	33.87	33.92	33.29	35.19	3,710,479	34.150	0.87%
2022-04-19	34.45	34.45	34.50	34.10	36.40	6,639,050	230,007,819	34.645	33.63	33.63	33.68	33.29	35.53	6,800,961	33.820	-6.51%
2022-04-14	36.85	36.75	36.85	34.95	37.30	5,395,340	196,037,815	36.335	35.97	35.88	35.97	34.12	36.41	5,526,920	35.470	6.04%
2022-04-13	34.75	34.70	34.75	34.30	35.80	6,202,801	216,675,155	34.932	33.92	33.87	33.92	33.48	34.95	6,354,073	34.100	-2.66%
2022-04-12	35.70	35.70	35.75	33.00	37.00	7,684,227	267,245,067	34.778	34.85	34.85	34.90	32.21	36.12	7,871,628	33.950	7.85%
2022-04-11	33.10	33.10	33.25	32.50	37.00	9,526,716	325,910,016	34.210	32.31	32.31	32.46	31.73	36.12	9,759,051	33.396	-11.85%
2022-04-08	37.55	37.50	37.55	34.80	38.20	7,544,842	280,713,632	37.206	36.66	36.61	36.66	33.97	37.29	7,728,843	36.320	4.74%
2022-04-07	35.85	35.80	35.85	34.65	38.40	6,364,440	230,409,404	36.203	35.00	34.95	35.00	33.83	37.49	6,519,654	35.341	-3.11%
2022-04-06	37.00	36.95	37.00	35.80	37.30	3,125,050	114,007,152	36.482	36.12	36.07	36.12	34.95	36.41	3,201,263	35.613	-0.13%
2022-04-04	37.05	37.00	37.05	35.35	37.10	12,259,316	437,087,945	35.654	36.17	36.12	36.17	34.51	36.22	12,558,293	34.805	5.71%
2022-04-01	35.05	35.00	35.05	32.85	35.20	3,208,776	109,845,543	34.233	34.22	34.17	34.22	32.07	34.36	3,287,031	33.418	1.89%
2022-03-31	34.40	34.35	34.40	34.10	36.35	5,281,758	183,481,724	34.739	33.58	33.53	33.58	33.29	35.48	5,410,568	33.912	-5.36%
2022-03-30	36.35	36.35	36.40	33.85	37.10	10,686,136	386,101,352	36.131	35.48	35.48	35.53	33.04	36.22	10,946,746	35.271	9.00%
2022-03-29	33.35	33.30	33.35	30.60	33.35	8,774,390	278,940,780	31.790	32.56	32.51	32.56	29.87	32.56	8,988,377	31.033	7.58%
2022-03-28	31.00	30.95	31.00	29.70	35.25	18,470,720	583,937,135	31.614	30.26	30.21	30.26	28.99	34.41	18,921,178	30.862	-6.06%
2022-03-25	33.00	32.95	33.00	32.60	35.35	3,793,400	126,660,123	33.390	32.21	32.17	32.21	31.82	34.51	3,885,912	32.595	-5.98%
2022-03-24	35.10	35.10	35.15	34.90	36.05	3,952,531	140,050,420	35.433	34.26	34.26	34.31	34.07	35.19	4,048,924	34.590	-0.85%
2022-03-23	35.40	35.35	35.40	34.00	36.20	4,233,948	149,843,015	35.391	34.56	34.51	34.56	33.19	35.34	4,337,204	34.548	4.89%
2022-03-22	33.75	33.70	33.75	32.00	33.80	3,141,380	103,311,800	32.887	32.95	32.90	32.95	31.24	33.00	3,217,991	32.104	4.33%
2022-03-21	32.35	32.30	32.35	31.90	34.35	6,516,565	212,361,304	32.588	31.58	31.53	31.58	31.14	33.53	6,675,489	31.812	-2.27%
2022-03-18	33.10	33.10	33.25	32.50	33.95	19,863,942	659,992,887	33.226	32.31	32.31	32.46	31.73	33.14	20,348,378	32.435	0.00%
2022-03-17	33.10	33.05	33.10	32.55	35.80	16,555,204	552,318,713	33.362	32.31	32.26	32.31	31.78	34.95	16,958,947	32.568	1.53%
2022-03-16	32.60	32.60	32.65	29.00	33.90	27,737,528	873,680,959	31.498	31.82	31.82	31.87	28.31	33.09	28,413,983	30.748	6.19%
2022-03-15	30.70	30.65	30.70	27.45	33.35	21,157,539	651,068,342	30.772	29.97	29.92	29.97	26.80	32.56	21,673,523	30.040	0.00%
2022-03-14	30.70	30.65	30.70	29.50	34.65	18,902,200	602,668,549	31.884	29.97	29.92	29.97	28.80	33.83	19,363,181	31.124	-14.84%
2022-03-11	36.05	36.00	36.05	33.45	36.40	6,093,978	211,838,613	34.762	35.19	35.14	35.19	32.65	35.53	6,242,596	33.934	-0.14%
2022-03-10	36.10	36.05	36.10	35.05	37.50	3,188,500	115,290,755	36.158	35.24	35.19	35.24	34.22	36.61	3,266,260	35.297	1.69%
2022-03-09	35.50	35.50	35.55	33.10	37.45	8,335,361	287,731,232	34.519	34.65	34.65	34.70	32.31	36.56	8,538,641	33.698	-2.87%
2022-03-08	36.55	36.50	36.55	36.25	40.00	4,906,921	184,765,183	37.654	35.68	35.63	35.68	35.39	39.05	5,026,590	36.758	-5.68%
2022-03-07	38.75	38.70	38.75	37.10	39.95	4,014,182	155,343,438	38.699	37.83	37.78	37.83	36.22	39.00	4,112,079	37.777	-4.67%
2022-03-04	40.65	40.65	40.70	39.25	41.30	3,325,500	135,465,193	40.735	39.68	39.68	39.73	38.32	40.32	3,406,601	39.765	-0.73%
2022-03-03	40.95	40.90	40.95	39.10	41.55	2,867,980	117,306,262	40.902	39.98	39.93	39.98	38.17	40.56	2,937,923	39.928	2.25%
2022-03-02	40.05	40.00	40.05	39.95	41.90	2,017,418	81,802,500	40.548	39.10	39.05	39.10	39.00	40.90	2,066,618	39.583	-3.96%
2022-03-01	41.70	41.70	41.75	39.15	42.35	3,978,560	163,065,390	40.986	40.71	40.71	40.76	38.22	41.34	4,075,588	40.010	6.51%
2022-02-28	39.15	39.05	39.15	37.95	39.50	2,362,147	91,800,755	38.863	38.22	38.12	38.22	37.05	38.56	2,419,754	37.938	1.03%
2022-02-25	38.75	38.65	38.75	37.35	39.30	3,333,400	128,795,737	38.638	37.83	37.73	37.83	36.46	38.36	3,414,694	37.718	3.06%
2022-02-24	37.60	37.55	37.60	36.70	38.95	3,828,996	143,990,407	37.605	36.70	36.66	36.70	35.83	38.02	3,922,376	36.710	-3.96%
2022-02-23	39.15	39.15	39.25	38.55	40.30	1,433,233	56,683,242	39.549	38.22	38.22	38.32	37.63	39.34	1,468,186	38.608	1.03%
2022-02-22	38.75	38.70	38.75	37.85	39.95	2,917,628	112,369,841	38.514	37.83	37.78	37.83	36.95	39.00	2,988,782	37.597	-3.00%
2022-02-21	39.95	39.90	39.95	38.55	40.65	4,340,800	171,411,560	39.489	39.00	38.95	39.00	37.63	39.68	4,446,662	38.548	-1.24%
2022-02-18	40.45	40.40	40.45	40.20	41.95	2,492,400	101,879,921	40.876	39.49	39.44	39.49	39.24	40.95	2,553,184	39.903	-3.00%
2022-02-17	41.70	41.65	41.70	40.50	42.45	3,996,766	166,997,219	41.783	40.71	40.66	40.71	39.54	41.44	4,094,238	40.788	-1.18%
2022-02-16	42.20	42.15	42.20	41.25	42.80	4,140,714	173,999,637	42.022	41.20	41.15	41.20	40.27	41.78	4,241,697	41.021	0.96%
2022-02-15	41.80	41.75	41.80	39.60	42.50	8,143,260	339,870,464	41.736	40.80	40.76	40.80	38.66	41.49	8,341,855	40.743	4.11%
2022-02-14	40.15	40.15	40.20	38.05	40.60	8,001,630	318,939,614	39.859	39.19	39.19	39.24	37.14	39.63	8,196,771	38.910	5.94%
2022-02-11	37.90	37.90	37.95	36.90	38.50	6,931,040	262,118,765	37.818	37.00	37.00	37.05	36.02	37.58	7,100,072	36.918	1.20%
2022-02-10	37.45	37.40	37.45	34.35	37.80	21,319,807	764,732,242	35.870	36.56	36.51	36.56	33.53	36.90	21,839,748	35.016	-2.85%
2022-02-09	38.55	38.50	38.55	38.05	40.40	6,114,428	237,408,487	38.828	37.63	37.58	37.63	37.14	39.44	6,263,545	37.903	-0.39%
2022-02-08	38.70	38.65	38.70	38.60	40.40	5,143,839	201,298,234	39.134	37.78	37.73	37.78	37.68	39.44	5,269,285	38.202	-2.89%
2022-02-07	39.85	39.85	39.90	39.25	40.95	5,186,723	207,407,842	39.988	38.90	38.90	38.95	38.32	39.98	5,313,215	39.036	0.63%
2022-02-04	39.60	39.60	39.70	37.95	40.45	7,340,800	290,961,590	39.636	38.66	38.66	38.75	37.05	39.49	7,519,825	38.693	2.99%
2022-01-31	38.45	38.35	38.45	37.95	39.10	1,364,408	52,427,675	38.425	37.53	37.44	37.53	37.05	38.17	1,397,683	37.510	1.99%
2022-01-28	37.70	37.70	37.85	37.10	40.20	5,186,470	198,355,367	38.245	36.80	36.80	36.95	36.22	39.24	5,312,956	37.334	-6.22%
2022-01-27	40.20	40.20	40.25	39.70	42.50	5,395,250	216,833,591	40.190	39.24	39.24	39.29	38.75	41.49	5,526,828	39.233	-6.73%
2022-01-26	43.10	43.05	43.10	42.00	43.45	3,083,619	132,498,083	42.968	42.07	42.03	42.07	41.00	42.42	3,158,821	41.945	2.25%
2022-01-25	42.15	42.05	42.15	41.80	44.30	4,189,037	178,767,532	42.675	41.15	41.05	41.15	40.80	43.25	4,291,198	41.659	-1.40%
2022-01-24	42.75	42.75	42.80	42.20	43.75	4,248,400	182,063,478	42.855	41.73	41.73	41.78	41.20	42.71	4,352,009	41.834	-2.73%
2022-01-21	43.95	43.90	43.95	41.30	44.85	8,815,512	384,343,752	43.599	42.90	42.85	42.90	40.32	43.78	9,030,502	42.561	4.27%
2022-01-20	42.15	42.15	42.20	39.15	43.50	25,613,474	1,050,167,347	41.001	41.15	41.15	41.20	38.22	42.46	26,238,128	40.024	-1.98%
2022-01-19	43.00	42.95	43.00	42.80	49.40	14,978,721	678,622,582	45.306	41.98	41.93	41.98	41.78	48.22	15,344,018	44.227	-10.79%
2022-01-18	48.20	48.20	48.45	45.90	49.40	5,473,390	266,209,804	48.637	47.05	47.05	47.30	44.81	48.22	5,606,873	47.479	5.01%
2022-01-17	45.90	45.85	45.90	45.15	48.15	4,536,800	212,350,007	46.806	44.81	44.76	44.81	44.08	47.00	4,647,442	45.692	0.44%
2022-01-14	45.70	45.65	45.70	44.55	46.65	4,237,918	193,845,022	45.741	44.61	44.56	44.61	43.49	45.54	4,341,271	44.652	-1.30%
2022-01-13	46.30	46.25	46.30	45.80	49.15	4,001,000	188,568,882	47.130	45.20	45.15	45.20	44.71	47.98	4,098,575	46.008	-4.63%
2022-01-12	48.55	48.50	48.55	46.10	49.05	8,478,020	407,516,876	48.068	47.39	47.35	47.39	45.00	47.88	8,684,779	46.923	7.17%
2022-01-11	45.30	45.30	45.35	43.60	45.65	6,969,716	309,284,926	44.376	44.22	44.22	44.27	42.56	44.56	7,139,691	43.319	2.72%
2022-01-10	44.10	44.05	44.15	42.00	44.50	4,169,844	183,249,256	43.946	43.05	43.00	43.10	41.00	43.44	4,271,537	42.900	2.80%
2022-01-07	42.90	42.85	42.90	42.20	44.45	4,693,899	203,970,228	43.454	41.88	41.83	41.88	41.20	43.39	4,808,372	42.420	1.66%
2022-01-06	42.20	42.10	42.25	39.20	42.65	7,068,159	289,339,776	40.936	41.20	41.10	41.24	38.27	41.63	7,240,535	39.961	-0.59%
2022-01-05	42.45	42.40	42.45	41.60	44.35	4,054,648	172,512,875	42.547	41.44	41.39	41.44	40.61	43.29	4,153,532	41.534	-3.52%
2022-01-04	44.00	43.95	44.00	43.85	49.15	7,008,221	322,151,877	45.968	42.95	42.90	42.95	42.81	47.98	7,179,135	44.873	-6.38%
2022-01-03	47.00	46.95	47.00	44.45	47.50	3,474,352	161,945,126	46.612	45.88	45.83	45.88	43.39	46.37	3,559,083	45.502	5.15%
2021-12-31	44.70	44.70	44.85	44.35	45.80	3,552,096	159,517,346	44.908	43.64	43.64	43.78	43.29	44.71	3,638,723	43.839	3.35%
2021-12-30	43.25	43.25	43.30	41.55	44.10	2,650,334	114,332,390	43.139	42.22	42.22	42.27	40.56	43.05	2,714,970	42.112	3.84%
2021-12-29	41.65	41.60	41.65	40.85	44.45	3,493,150	145,158,624	41.555	40.66	40.61	40.66	39.88	43.39	3,578,340	40.566	-5.77%
2021-12-28	44.20	44.20	44.25	44.10	45.95	3,112,115	138,903,069	44.633	43.15	43.15	43.20	43.05	44.86	3,188,012	43.570	-3.07%
2021-12-24	45.60	45.35	45.60	45.20	46.50	984,500	44,961,130	45.669	44.51	44.27	44.51	44.12	45.39	1,008,510	44.582	0.66%
2021-12-23	45.30	45.20	45.30	44.80	45.90	2,502,400	113,271,150	45.265	44.22	44.12	44.22	43.73	44.81	2,563,428	44.187	-0.22%
2021-12-22	45.40	45.35	45.40	45.10	47.60	1,986,829	90,728,315	45.665	44.32	44.27	44.32	44.03	46.47	2,035,283	44.578	-2.26%
2021-12-21	46.45	46.45	46.50	44.65	46.95	4,185,010	193,113,619	46.144	45.34	45.34	45.39	43.59	45.83	4,287,073	45.046	2.88%
2021-12-20	45.15	45.10	45.15	44.55	46.15	5,481,257	248,810,952	45.393	44.08	44.03	44.08	43.49	45.05	5,614,932	44.312	-2.48%
2021-12-17	46.30	46.25	46.30	45.40	48.20	5,766,723	268,828,376	46.617	45.20	45.15	45.20	44.32	47.05	5,907,360	45.507	-2.22%
2021-12-16	47.35	47.20	47.35	45.05	47.35	4,969,040	229,593,805	46.205	46.22	46.08	46.22	43.98	46.22	5,090,223	45.105	2.49%
2021-12-15	46.20	46.20	46.35	44.75	46.65	4,906,461	225,139,878	45.886	45.10	45.10	45.25	43.68	45.54	5,026,118	44.794	-0.22%
2021-12-14	46.30	46.30	46.35	44.85	47.00	7,099,391	325,042,469	45.785	45.20	45.20	45.25	43.78	45.88	7,272,529	44.695	0.11%
2021-12-13	46.25	46.25	46.30	46.20	48.95	4,601,000	214,887,991	46.705	45.15	45.15	45.20	45.10	47.78	4,713,208	45.593	-3.65%
2021-12-10	48.00	47.95	48.00	47.45	49.45	3,863,905	185,806,275	48.088	46.86	46.81	46.86	46.32	48.27	3,958,137	46.943	-2.83%
2021-12-09	49.40	49.35	49.40	47.80	50.95	4,215,880	209,920,152	49.793	48.22	48.18	48.22	46.66	49.74	4,318,696	48.607	3.78%
2021-12-08	47.60	47.60	47.65	47.45	48.80	2,583,180	123,445,338	47.788	46.47	46.47	46.52	46.32	47.64	2,646,178	46.650	-0.83%
2021-12-07	48.00	48.00	48.20	46.80	49.90	4,166,540	199,738,874	47.939	46.86	46.86	47.05	45.69	48.71	4,268,152	46.798	-2.04%
2021-12-06	49.00	49.00	49.05	47.70	50.00	3,180,442	155,984,999	49.045	47.83	47.83	47.88	46.56	48.81	3,258,006	47.877	-2.20%
2021-12-03	50.10	50.05	50.10	48.70	51.85	4,329,801	215,633,532	49.802	48.91	48.86	48.91	47.54	50.62	4,435,395	48.617	-1.09%
2021-12-02	50.65	50.60	50.65	50.35	54.45	6,900,944	354,836,125	51.419	49.44	49.40	49.44	49.15	53.15	7,069,242	50.194	-6.72%
2021-12-01	54.30	54.20	54.30	53.35	55.80	4,876,400	266,720,542	54.696	53.01	52.91	53.01	52.08	54.47	4,995,324	53.394	0.74%
2021-11-30	53.90	53.90	53.95	53.60	57.40	4,409,774	243,392,016	55.194	52.62	52.62	52.67	52.32	56.03	4,517,318	53.880	-2.00%
2021-11-29	55.00	55.00	55.30	50.70	56.00	8,183,068	443,059,398	54.143	53.69	53.69	53.98	49.49	54.67	8,382,634	52.854	7.42%
2021-11-26	51.20	51.20	51.35	51.00	57.00	8,353,172	442,004,217	52.915	49.98	49.98	50.13	49.79	55.64	8,556,887	51.655	-10.65%
2021-11-25	57.30	57.30	57.35	55.10	57.60	2,810,300	160,220,259	57.012	55.94	55.94	55.98	53.79	56.23	2,878,837	55.655	3.52%
2021-11-24	55.35	55.35	55.60	55.15	56.80	612,000	34,074,735	55.678	54.03	54.03	54.28	53.84	55.45	626,925	54.352	-1.60%
2021-11-23	56.25	56.25	56.35	54.00	56.55	3,815,800	213,532,945	55.960	54.91	54.91	55.01	52.71	55.20	3,908,859	54.628	1.53%
2021-11-22	55.40	55.35	55.40	54.45	56.60	2,882,700	159,975,244	55.495	54.08	54.03	54.08	53.15	55.25	2,953,002	54.174	-2.12%
2021-11-19	56.60	56.50	56.60	54.50	56.90	5,057,674	282,448,505	55.846	55.25	55.15	55.25	53.20	55.55	5,181,019	54.516	0.98%
2021-11-18	56.05	56.00	56.05	55.50	57.55	2,895,154	162,922,462	56.274	54.72	54.67	54.72	54.18	56.18	2,965,760	54.934	-3.53%
2021-11-17	58.10	57.95	58.10	56.85	59.30	21,459,452	1,224,600,038	57.066	56.72	56.57	56.72	55.50	57.89	21,982,799	55.707	-3.09%
2021-11-16	59.95	59.95	60.00	59.15	61.30	4,369,115	261,601,183	59.875	58.52	58.52	58.57	57.74	59.84	4,475,668	58.450	-2.04%
2021-11-15	61.20	61.15	61.20	57.40	61.50	7,136,210	430,316,692	60.301	59.74	59.69	59.74	56.03	60.04	7,310,246	58.865	7.09%
2021-11-12	57.15	57.10	57.15	56.25	58.85	11,077,812	636,311,499	57.440	55.79	55.74	55.79	54.91	57.45	11,347,974	56.073	-1.97%
2021-11-11	58.30	58.25	58.30	57.65	60.20	10,187,817	593,674,055	58.273	56.91	56.86	56.91	56.28	58.77	10,436,274	56.886	-2.59%
2021-11-10	59.85	59.80	59.85	58.95	60.25	6,146,062	367,501,454	59.795	58.43	58.38	58.43	57.55	58.82	6,295,950	58.371	0.25%
2021-11-09	59.70	59.70	59.80	58.10	60.40	7,966,099	476,025,200	59.756	58.28	58.28	58.38	56.72	58.96	8,160,374	58.334	2.75%
2021-11-08	58.10	58.05	58.10	56.35	59.65	7,471,026	435,060,271	58.233	56.72	56.67	56.72	55.01	58.23	7,653,227	56.847	2.11%
2021-11-05	56.90	56.90	56.95	55.00	57.75	8,847,595	502,745,210	56.823	55.55	55.55	55.59	53.69	56.38	9,063,368	55.470	2.99%
2021-11-04	55.25	55.20	55.25	54.75	58.00	12,061,920	682,972,273	56.622	53.93	53.89	53.93	53.45	56.62	12,356,083	55.274	1.84%
2021-11-03	54.25	54.20	54.25	52.50	55.85	35,824,880	1,907,919,178	53.257	52.96	52.91	52.96	51.25	54.52	36,698,567	51.989	-2.86%
2021-11-02	55.85	55.60	55.85	51.00	56.00	28,806,848	1,569,989,004	54.501	54.52	54.28	54.52	49.79	54.67	29,509,381	53.203	15.15%
2021-11-01	48.50	48.45	48.50	45.30	48.55	8,178,172	390,593,385	47.761	47.35	47.30	47.35	44.22	47.39	8,377,619	46.623	5.55%
2021-10-29	45.95	45.90	45.95	45.15	48.00	4,734,400	217,785,493	46.001	44.86	44.81	44.86	44.08	46.86	4,849,861	44.906	-2.75%
2021-10-28	47.25	47.20	47.25	47.20	49.10	2,677,800	127,749,612	47.707	46.13	46.08	46.13	46.08	47.93	2,743,105	46.571	-2.17%
2021-10-27	48.30	48.25	48.30	46.60	50.40	8,466,400	406,698,958	48.037	47.15	47.10	47.15	45.49	49.20	8,672,876	46.893	-4.17%
2021-10-26	50.40	50.30	50.40	50.00	51.45	2,416,420	122,136,664	50.545	49.20	49.10	49.20	48.81	50.23	2,475,351	49.341	-0.30%
2021-10-25	50.55	50.50	50.55	49.55	51.00	2,191,216	110,410,462	50.388	49.35	49.30	49.35	48.37	49.79	2,244,655	49.188	-0.49%
2021-10-22	50.80	50.80	50.85	47.35	51.80	6,306,739	314,444,084	49.858	49.59	49.59	49.64	46.22	50.57	6,460,546	48.671	-0.39%
2021-10-21	51.00	50.95	51.00	50.00	53.95	7,744,984	397,770,677	51.359	49.79	49.74	49.79	48.81	52.67	7,933,866	50.136	-4.40%
2021-10-20	53.35	53.30	53.35	52.80	55.10	6,712,275	362,773,697	54.046	52.08	52.03	52.08	51.54	53.79	6,875,972	52.760	-1.66%
2021-10-19	54.25	54.25	54.35	53.00	54.55	3,847,800	208,140,370	54.093	52.96	52.96	53.06	51.74	53.25	3,941,639	52.806	0.93%
2021-10-18	53.75	53.70	53.75	53.20	55.10	2,576,600	138,495,076	53.751	52.47	52.42	52.47	51.93	53.79	2,639,437	52.471	-1.92%
2021-10-15	54.80	54.70	54.80	53.20	55.70	3,125,584	170,754,674	54.631	53.50	53.40	53.50	51.93	54.37	3,201,810	53.331	1.39%
2021-10-12	54.05	53.85	54.05	53.25	55.25	2,502,600	136,331,870	54.476	52.76	52.57	52.76	51.98	53.93	2,563,633	53.179	0.09%
2021-10-11	54.00	53.95	54.00	53.80	55.25	3,571,400	194,788,770	54.541	52.71	52.67	52.71	52.52	53.93	3,658,498	53.243	0.09%
2021-10-08	53.95	53.95	54.00	53.70	57.00	2,422,656	131,894,534	54.442	52.67	52.67	52.71	52.42	55.64	2,481,739	53.146	-2.62%
2021-10-07	55.40	55.25	55.40	53.20	55.50	1,665,562	90,933,644	54.596	54.08	53.93	54.08	51.93	54.18	1,706,181	53.297	4.63%
2021-10-06	52.95	52.95	53.00	52.60	54.20	1,586,800	84,163,810	53.040	51.69	51.69	51.74	51.35	52.91	1,625,498	51.777	-1.58%
2021-10-05	53.80	53.80	53.95	52.00	54.45	1,777,600	95,177,145	53.543	52.52	52.52	52.67	50.76	53.15	1,820,952	52.268	-0.37%
2021-10-04	54.00	53.90	54.00	52.80	54.65	2,970,650	160,120,841	53.901	52.71	52.62	52.71	51.54	53.35	3,043,097	52.618	1.41%
2021-09-30	53.25	53.20	53.25	51.65	53.65	3,020,553	158,268,967	52.397	51.98	51.93	51.98	50.42	52.37	3,094,217	51.150	0.00%
2021-09-29	53.25	53.20	53.25	51.60	54.50	4,128,805	216,849,020	52.521	51.98	51.93	51.98	50.37	53.20	4,229,497	51.271	-1.75%
2021-09-28	54.20	54.10	54.20	54.00	56.75	2,443,963	133,664,955	54.692	52.91	52.81	52.91	52.71	55.40	2,503,566	53.390	-1.54%
2021-09-27	55.05	54.95	55.05	54.30	57.00	4,053,400	224,292,325	55.334	53.74	53.64	53.74	53.01	55.64	4,152,253	54.017	-0.90%
2021-09-24	55.55	55.50	55.55	55.20	57.30	4,238,673	239,112,022	56.412	54.23	54.18	54.23	53.89	55.94	4,342,045	55.069	1.09%
2021-09-23	54.95	54.95	55.00	54.75	58.00	3,880,373	214,167,516	55.193	53.64	53.64	53.69	53.45	56.62	3,975,006	53.879	-2.14%
2021-09-21	56.15	56.10	56.15	55.25	59.65	1,596,600	90,608,458	56.751	54.81	54.76	54.81	53.93	58.23	1,635,537	55.400	-3.85%
2021-09-20	58.40	58.40	58.50	57.50	60.40	629,600	36,676,168	58.253	57.01	57.01	57.11	56.13	58.96	644,954	56.866	-2.59%
2021-09-17	59.95	59.70	59.95	58.05	60.00	16,395,265	981,474,599	59.863	58.52	58.28	58.52	56.67	58.57	16,795,108	58.438	1.61%
2021-09-16	59.00	58.95	59.00	58.45	61.00	2,988,800	176,257,753	58.973	57.60	57.55	57.60	57.06	59.55	3,061,690	57.569	-0.42%
2021-09-15	59.25	59.25	59.35	58.90	60.65	3,611,200	215,459,268	59.664	57.84	57.84	57.94	57.50	59.21	3,699,269	58.244	0.51%
2021-09-14	58.95	58.95	59.00	58.20	61.95	4,218,061	251,448,816	59.612	57.55	57.55	57.60	56.81	60.48	4,320,930	58.193	-4.07%
2021-09-13	61.45	61.40	61.45	58.50	61.65	3,971,928	238,400,217	60.021	59.99	59.94	59.99	57.11	60.18	4,068,794	58.592	2.50%
2021-09-10	59.95	59.85	59.95	57.70	61.00	4,186,031	250,562,703	59.857	58.52	58.43	58.52	56.33	59.55	4,288,119	58.432	3.90%
2021-09-09	57.70	57.70	57.75	56.50	61.05	5,671,311	330,465,235	58.270	56.33	56.33	56.38	55.15	59.60	5,809,621	56.882	-6.18%
2021-09-08	61.50	61.50	61.75	61.30	63.65	6,391,924	396,082,009	61.966	60.04	60.04	60.28	59.84	62.13	6,547,808	60.491	-0.81%
2021-09-07	62.00	61.95	62.00	59.40	62.40	7,842,677	483,025,330	61.589	60.52	60.48	60.52	57.99	60.91	8,033,942	60.123	4.47%
2021-09-06	59.35	59.35	59.50	58.85	60.50	4,787,450	285,803,531	59.699	57.94	57.94	58.08	57.45	59.06	4,904,205	58.277	0.08%
2021-09-03	59.30	59.00	59.30	58.60	59.85	4,994,719	296,382,310	59.339	57.89	57.60	57.89	57.20	58.43	5,116,529	57.926	-0.67%
2021-09-02	59.70	59.60	59.70	58.15	60.35	6,369,640	379,370,782	59.559	58.28	58.18	58.28	56.77	58.91	6,524,981	58.141	3.38%
2021-09-01	57.75	57.65	57.75	56.90	59.85	4,111,600	239,431,485	58.233	56.38	56.28	56.38	55.55	58.43	4,211,872	56.847	-1.70%
2021-08-31	58.75	58.75	58.80	56.30	59.50	5,528,578	323,426,638	58.501	57.35	57.35	57.40	54.96	58.08	5,663,407	57.108	2.62%
2021-08-30	57.25	57.20	57.25	52.90	60.50	11,492,562	653,962,355	56.903	55.89	55.84	55.89	51.64	59.06	11,772,839	55.548	9.78%
2021-08-27	52.15	52.15	52.20	51.05	58.50	8,367,918	450,542,682	53.842	50.91	50.91	50.96	49.83	57.11	8,571,992	52.560	-7.21%
2021-08-26	56.20	56.20	56.30	55.75	58.90	10,569,600	595,482,760	56.339	54.86	54.86	54.96	54.42	57.50	10,827,368	54.998	-4.66%
2021-08-25	58.95	58.90	58.95	54.05	59.00	8,031,273	467,208,558	58.174	57.55	57.50	57.55	52.76	57.60	8,227,137	56.789	9.78%
2021-08-24	53.70	53.65	53.70	52.50	54.00	1,586,650	84,729,608	53.402	52.42	52.37	52.42	51.25	52.71	1,625,345	52.130	4.78%
2021-08-23	51.25	51.25	51.30	50.20	52.55	2,481,868	127,906,183	51.536	50.03	50.03	50.08	49.00	51.30	2,542,395	50.309	1.49%
2021-08-20	50.50	50.45	50.50	50.00	53.75	5,634,650	287,194,314	50.969	49.30	49.25	49.30	48.81	52.47	5,772,066	49.756	-5.34%
2021-08-19	53.35	53.30	53.35	52.00	54.55	3,086,158	165,491,620	53.624	52.08	52.03	52.08	50.76	53.25	3,161,422	52.347	0.38%
2021-08-18	53.15	53.05	53.15	50.60	53.95	3,192,860	170,247,327	53.321	51.88	51.79	51.88	49.40	52.67	3,270,727	52.052	3.20%
2021-08-17	51.50	51.50	51.60	51.20	54.10	4,603,260	239,229,746	51.970	50.27	50.27	50.37	49.98	52.81	4,715,523	50.732	-5.85%
2021-08-16	54.70	54.55	54.70	51.05	55.00	3,784,430	203,971,780	53.898	53.40	53.25	53.40	49.83	53.69	3,876,724	52.614	4.19%
2021-08-13	52.50	52.45	52.50	50.90	53.15	6,388,642	336,427,056	52.660	51.25	51.20	51.25	49.69	51.88	6,544,446	51.406	1.94%
2021-08-12	51.50	51.35	51.50	50.50	56.05	17,411,580	898,457,788	51.601	50.27	50.13	50.27	49.30	54.72	17,836,208	50.373	-6.87%
2021-08-11	55.30	55.30	55.50	53.80	57.30	2,488,960	137,400,082	55.204	53.98	53.98	54.18	52.52	55.94	2,549,660	53.890	-1.95%
2021-08-10	56.40	56.35	56.40	55.10	57.80	3,370,100	190,623,006	56.563	55.06	55.01	55.06	53.79	56.42	3,452,289	55.216	-2.08%
2021-08-09	57.60	57.50	57.60	53.65	58.35	5,114,506	287,153,116	56.145	56.23	56.13	56.23	52.37	56.96	5,239,237	54.808	4.35%
2021-08-06	55.20	55.15	55.20	51.55	56.00	8,051,333	437,038,308	54.282	53.89	53.84	53.89	50.32	54.67	8,247,687	52.989	6.26%
2021-08-05	51.95	51.80	51.95	51.40	53.95	4,119,968	217,789,229	52.862	50.71	50.57	50.71	50.18	52.67	4,220,445	51.603	-3.53%
2021-08-04	53.85	53.85	53.95	52.00	55.25	7,212,526	390,214,256	54.102	52.57	52.57	52.67	50.76	53.93	7,388,423	52.814	2.67%
2021-08-03	52.45	52.45	52.50	50.20	55.60	8,267,050	433,863,535	52.481	51.20	51.20	51.25	49.00	54.28	8,468,664	51.232	-5.41%
2021-08-02	55.45	55.40	55.45	50.00	57.40	7,032,450	380,480,782	54.104	54.13	54.08	54.13	48.81	56.03	7,203,955	52.816	-2.55%
2021-07-30	56.90	56.65	56.90	55.80	58.70	3,531,832	200,087,008	56.653	55.55	55.30	55.55	54.47	57.30	3,617,965	55.304	-2.23%
2021-07-29	58.20	58.20	58.40	57.95	62.00	8,365,037	500,684,647	59.854	56.81	56.81	57.01	56.57	60.52	8,569,041	58.429	0.00%
2021-07-28	58.20	57.85	58.20	54.55	60.40	5,290,810	300,478,716	56.793	56.81	56.47	56.81	53.25	58.96	5,419,841	55.441	-0.26%
2021-07-27	58.35	58.30	58.35	57.00	61.15	6,910,418	409,730,458	59.292	56.96	56.91	56.96	55.64	59.69	7,078,947	57.880	0.60%
2021-07-26	58.00	58.00	58.05	56.35	65.50	8,710,468	520,652,129	59.773	56.62	56.62	56.67	55.01	63.94	8,922,896	58.350	-12.25%
2021-07-23	66.10	65.95	66.10	65.10	68.50	3,666,400	242,937,772	66.261	64.53	64.38	64.53	63.55	66.87	3,755,815	64.683	-0.60%
2021-07-22	66.50	66.50	66.55	65.60	69.55	3,142,604	210,730,733	67.056	64.92	64.92	64.97	64.04	67.89	3,219,245	65.460	-2.49%
2021-07-21	68.20	68.20	68.35	68.00	70.80	1,083,470	75,092,154	69.307	66.58	66.58	66.72	66.38	69.11	1,109,893	67.657	-2.85%
2021-07-20	70.20	70.10	70.20	66.05	70.50	1,682,611	117,086,290	69.586	68.53	68.43	68.53	64.48	68.82	1,723,646	67.929	2.48%
2021-07-19	68.50	68.45	68.50	68.05	70.10	2,182,400	149,355,270	68.436	66.87	66.82	66.87	66.43	68.43	2,235,624	66.807	-2.97%
2021-07-16	70.60	70.50	70.60	69.00	73.45	4,305,730	307,465,112	71.408	68.92	68.82	68.92	67.36	71.70	4,410,737	69.708	2.47%
2021-07-15	68.90	68.90	69.00	68.00	70.55	2,920,200	201,762,464	69.092	67.26	67.26	67.36	66.38	68.87	2,991,417	67.447	1.17%
2021-07-14	68.10	68.00	68.10	67.70	70.50	1,851,476	126,960,664	68.573	66.48	66.38	66.48	66.09	68.82	1,896,629	66.940	-1.94%
2021-07-13	69.45	69.40	69.45	68.00	71.25	2,182,800	151,377,005	69.350	67.80	67.75	67.80	66.38	69.55	2,236,033	67.699	-0.79%
2021-07-12	70.00	69.95	70.00	68.45	71.20	4,221,020	296,186,991	70.170	68.33	68.28	68.33	66.82	69.50	4,323,961	68.499	0.50%
2021-07-09	69.65	69.65	69.75	66.20	70.80	2,865,700	199,493,021	69.614	67.99	67.99	68.09	64.62	69.11	2,935,588	67.957	-0.29%
2021-07-08	69.85	69.65	69.85	69.05	77.00	6,597,018	483,679,612	73.318	68.19	67.99	68.19	67.41	75.17	6,757,904	71.572	-5.61%
2021-07-07	74.00	73.95	74.00	73.20	75.95	2,277,600	170,140,469	74.702	72.24	72.19	72.24	71.46	74.14	2,333,145	72.923	-1.27%
2021-07-06	74.95	74.30	74.95	72.10	75.20	3,171,210	234,270,848	73.874	73.17	72.53	73.17	70.38	73.41	3,248,549	72.116	1.01%
2021-07-05	74.20	74.20	74.25	71.35	75.30	3,300,949	245,846,881	74.478	72.43	72.43	72.48	69.65	73.51	3,381,452	72.705	3.06%
2021-07-02	72.00	72.00	72.10	71.50	77.25	4,013,800	292,971,436	72.991	70.29	70.29	70.38	69.80	75.41	4,111,687	71.253	-6.49%
2021-06-30	77.00	76.85	77.00	73.45	78.15	2,466,365	189,565,338	76.860	75.17	75.02	75.17	71.70	76.29	2,526,514	75.030	4.62%
2021-06-29	73.60	73.50	73.60	72.45	75.75	1,827,088	134,860,770	73.812	71.85	71.75	71.85	70.73	73.95	1,871,646	72.055	-3.03%
2021-06-28	75.90	75.85	75.90	72.20	76.50	2,474,474	185,950,581	75.148	74.09	74.04	74.09	70.48	74.68	2,534,821	73.358	5.12%
2021-06-25	72.20	72.20	72.30	70.30	72.80	3,550,569	254,824,474	71.770	70.48	70.48	70.58	68.63	71.07	3,637,159	70.061	1.98%
2021-06-24	70.80	70.75	70.80	68.25	71.20	2,627,149	184,547,525	70.246	69.11	69.07	69.11	66.63	69.50	2,691,219	68.574	1.07%
2021-06-23	70.05	70.05	70.20	64.20	71.50	5,608,640	389,847,769	69.508	68.38	68.38	68.53	62.67	69.80	5,745,422	67.854	6.54%
2021-06-22	65.75	65.70	65.75	63.50	66.90	4,961,100	327,712,419	66.056	64.18	64.14	64.18	61.99	65.31	5,082,090	64.484	1.78%
2021-06-21	64.60	64.55	64.60	63.50	66.00	2,629,348	171,436,690	65.201	63.06	63.01	63.06	61.99	64.43	2,693,472	63.649	-2.49%
2021-06-18	66.25	66.20	66.25	62.80	67.20	9,066,238	600,419,654	66.226	64.67	64.62	64.67	61.30	65.60	9,287,343	64.649	4.66%
2021-06-17	63.30	63.30	63.40	60.80	64.55	10,639,000	648,581,841	60.963	61.79	61.79	61.89	59.35	63.01	10,898,461	59.511	2.59%
2021-06-16	61.70	61.55	61.70	61.10	65.30	3,228,400	201,591,732	62.443	60.23	60.08	60.23	59.65	63.75	3,307,133	60.957	-4.42%
2021-06-15	64.55	64.55	64.75	64.00	67.20	3,920,600	253,478,518	64.653	63.01	63.01	63.21	62.48	65.60	4,016,214	63.114	-4.16%
2021-06-11	67.35	67.30	67.35	66.10	69.30	4,475,002	301,609,201	67.399	65.75	65.70	65.75	64.53	67.65	4,584,137	65.794	2.82%
2021-06-10	65.50	65.40	65.50	65.10	70.40	3,291,050	219,605,297	66.728	63.94	63.84	63.94	63.55	68.72	3,371,311	65.139	-4.73%
2021-06-09	68.75	68.75	68.80	66.80	69.25	3,230,000	219,603,300	67.989	67.11	67.11	67.16	65.21	67.60	3,308,772	66.370	-1.57%
2021-06-08	69.85	69.70	69.85	69.30	71.95	1,612,800	112,834,030	69.962	68.19	68.04	68.19	67.65	70.24	1,652,132	68.296	-1.62%
2021-06-07	71.00	70.95	71.00	69.50	75.50	2,919,900	208,247,697	71.320	69.31	69.26	69.31	67.85	73.70	2,991,110	69.622	-5.33%
2021-06-04	75.00	75.00	75.45	72.00	76.50	2,819,700	209,939,758	74.455	73.21	73.21	73.65	70.29	74.68	2,888,466	72.682	1.69%
2021-06-03	73.75	73.75	73.90	71.25	74.40	3,163,430	229,302,067	72.485	71.99	71.99	72.14	69.55	72.63	3,240,579	70.760	-0.02%
2021-06-02	73.95	73.95	74.00	71.05	77.60	6,778,172	506,565,047	74.735	72.01	72.01	72.06	69.19	75.57	6,960,645	72.776	3.28%
2021-06-01	71.60	71.60	71.70	67.05	72.85	4,670,150	327,721,810	70.174	69.72	69.72	69.82	65.29	70.94	4,795,873	68.334	3.02%
2021-05-31	69.50	69.50	69.55	65.00	69.75	2,927,200	201,355,681	68.788	67.68	67.68	67.73	63.30	67.92	3,006,002	66.985	4.67%
2021-05-28	66.40	66.30	66.40	65.65	70.90	3,246,234	224,007,853	69.006	64.66	64.56	64.66	63.93	69.04	3,333,625	67.196	-0.67%
2021-05-27	66.85	66.85	66.90	65.60	67.80	521,600	34,653,180	66.436	65.10	65.10	65.15	63.88	66.02	535,642	64.695	-0.37%
2021-05-26	67.10	66.50	67.10	64.55	67.20	2,221,020	146,809,187	66.100	65.34	64.76	65.34	62.86	65.44	2,280,811	64.367	3.47%
2021-05-25	64.85	64.85	65.00	63.60	66.50	2,309,681	150,009,795	64.948	63.15	63.15	63.30	61.93	64.76	2,371,859	63.246	1.01%
2021-05-24	64.20	64.20	64.45	61.75	66.60	1,999,423	127,060,995	63.549	62.52	62.52	62.76	60.13	64.85	2,053,249	61.883	-1.98%
2021-05-21	65.50	65.40	65.50	63.80	68.70	4,761,800	319,693,326	67.137	63.78	63.69	63.78	62.13	66.90	4,889,991	65.377	3.80%
2021-05-20	63.10	63.05	63.10	59.70	63.45	3,005,735	188,219,970	62.620	61.45	61.40	61.45	58.13	61.79	3,086,651	60.979	3.10%
2021-05-18	61.20	61.20	61.25	59.95	64.40	3,860,600	236,798,025	61.337	59.60	59.60	59.64	58.38	62.71	3,964,530	59.729	4.44%
2021-05-17	58.60	58.60	58.65	54.60	60.00	2,485,444	145,311,198	58.465	57.06	57.06	57.11	53.17	58.43	2,552,354	56.932	5.97%
2021-05-14	55.30	55.30	55.35	55.00	57.50	1,373,830	76,427,468	55.631	53.85	53.85	53.90	53.56	55.99	1,410,814	54.173	-2.56%
2021-05-13	56.75	56.70	57.20	55.00	58.35	1,786,700	102,173,914	57.186	55.26	55.21	55.70	53.56	56.82	1,834,799	55.687	-0.96%
2021-05-12	57.30	57.30	57.40	55.50	58.35	1,950,100	111,147,762	56.996	55.80	55.80	55.90	54.05	56.82	2,002,598	55.502	-0.35%
2021-05-11	57.50	57.25	57.50	57.05	59.15	3,539,500	204,801,969	57.862	55.99	55.75	55.99	55.55	57.60	3,634,786	56.345	-3.52%
2021-05-10	59.60	59.60	59.70	57.50	61.95	3,430,437	201,685,275	58.793	58.04	58.04	58.13	55.99	60.33	3,522,787	57.252	-2.77%
2021-05-07	61.30	61.30	61.45	60.25	65.25	3,026,967	190,751,876	63.018	59.69	59.69	59.84	58.67	63.54	3,108,455	61.365	-2.70%
2021-05-06	63.00	62.80	63.00	60.45	64.80	2,496,197	155,469,059	62.282	61.35	61.15	61.35	58.87	63.10	2,563,396	60.650	-2.02%
2021-05-05	64.30	63.85	64.30	62.00	64.85	638,000	40,765,883	63.896	62.61	62.18	62.61	60.37	63.15	655,175	62.221	-0.46%
2021-05-04	64.60	64.50	64.65	63.50	65.15	500,800	32,156,100	64.210	62.91	62.81	62.96	61.84	63.44	514,282	62.526	0.31%
2021-05-03	64.40	64.30	64.40	63.20	65.20	1,657,800	105,875,870	63.865	62.71	62.61	62.71	61.54	63.49	1,702,429	62.191	0.16%
2021-04-30	64.30	64.10	64.30	61.25	64.75	2,511,118	159,719,265	63.605	62.61	62.42	62.61	59.64	63.05	2,578,719	61.937	2.23%
2021-04-29	62.90	62.80	62.90	62.00	67.75	4,862,819	309,789,033	63.706	61.25	61.15	61.25	60.37	65.97	4,993,729	62.036	-5.70%
2021-04-28	66.70	66.60	66.70	65.35	69.65	6,724,816	450,363,025	66.970	64.95	64.85	64.95	63.64	67.82	6,905,852	65.215	-4.24%
2021-04-27	69.65	69.60	69.65	68.55	70.80	1,944,300	136,015,815	69.956	67.82	67.78	67.82	66.75	68.94	1,996,642	68.122	1.24%
2021-04-26	68.80	68.80	68.85	66.50	70.45	2,974,900	203,501,113	68.406	67.00	67.00	67.05	64.76	68.60	3,054,986	66.613	0.36%
2021-04-23	68.55	68.40	68.55	66.25	70.80	2,747,600	190,922,479	69.487	66.75	66.61	66.75	64.51	68.94	2,821,567	67.665	3.63%
2021-04-22	66.15	66.10	66.15	64.85	67.45	2,242,039	149,134,985	66.518	64.42	64.37	64.42	63.15	65.68	2,302,396	64.774	0.38%
2021-04-21	65.90	65.75	65.90	64.60	66.95	1,411,500	93,038,810	65.915	64.17	64.03	64.17	62.91	65.19	1,449,498	64.187	-2.51%
2021-04-20	67.60	67.60	67.65	65.95	68.80	2,106,618	141,550,547	67.193	65.83	65.83	65.88	64.22	67.00	2,163,329	65.432	-1.31%
2021-04-19	68.50	68.50	68.70	64.85	69.00	2,800,900	190,271,460	67.932	66.70	66.70	66.90	63.15	67.19	2,876,302	66.151	0.81%
2021-04-16	67.95	67.95	68.00	61.75	68.35	7,356,202	490,100,611	66.624	66.17	66.17	66.22	60.13	66.56	7,554,236	64.878	9.69%
2021-04-15	61.95	61.70	61.95	60.45	63.40	1,747,150	107,585,256	61.578	60.33	60.08	60.33	58.87	61.74	1,794,184	59.963	0.73%
2021-04-14	61.50	61.50	61.55	60.00	62.00	2,668,352	163,201,822	61.162	59.89	59.89	59.94	58.43	60.37	2,740,186	59.559	2.93%
2021-04-13	59.75	59.65	59.75	57.00	60.00	1,938,600	114,224,768	58.921	58.18	58.09	58.18	55.51	58.43	1,990,788	57.377	2.84%
2021-04-12	58.10	58.00	58.10	56.60	59.80	3,214,400	185,252,698	57.632	56.58	56.48	56.58	55.12	58.23	3,300,934	56.121	-2.35%
2021-04-09	59.50	59.50	59.60	58.10	63.25	5,003,549	296,928,360	59.344	57.94	57.94	58.04	56.58	61.59	5,138,248	57.788	-5.93%
2021-04-08	63.25	63.20	63.25	60.50	63.90	3,306,818	207,702,752	62.811	61.59	61.54	61.59	58.91	62.22	3,395,840	61.164	4.20%
2021-04-07	60.70	60.70	60.80	60.35	65.70	4,337,800	267,067,838	61.568	59.11	59.11	59.21	58.77	63.98	4,454,576	59.954	-5.96%
2021-04-01	64.55	64.50	64.55	59.05	64.70	4,442,782	275,252,523	61.955	62.86	62.81	62.86	57.50	63.00	4,562,385	60.331	8.76%
2021-03-31	59.35	59.20	59.35	57.70	63.30	5,654,260	336,263,872	59.471	57.79	57.65	57.79	56.19	61.64	5,806,476	57.912	-1.90%
2021-03-30	60.50	60.50	60.55	56.50	60.95	6,969,662	415,222,113	59.576	58.91	58.91	58.96	55.02	59.35	7,157,290	58.014	7.27%
2021-03-29	56.40	56.40	56.45	53.55	59.75	7,906,669	455,061,523	57.554	54.92	54.92	54.97	52.15	58.18	8,119,522	56.045	5.22%
2021-03-26	53.60	53.55	53.60	51.55	56.70	9,675,318	520,408,593	53.787	52.19	52.15	52.19	50.20	55.21	9,935,784	52.377	-1.02%
2021-03-25	54.15	54.10	54.15	46.65	54.85	7,435,520	386,794,271	52.020	52.73	52.68	52.73	45.43	53.41	7,635,689	50.656	6.07%
2021-03-24	51.05	51.00	51.05	48.15	57.00	12,116,265	611,790,438	50.493	49.71	49.66	49.71	46.89	55.51	12,442,443	49.170	-5.81%
2021-03-23	54.20	54.15	54.20	53.10	61.90	15,274,828	860,067,220	56.306	52.78	52.73	52.78	51.71	60.28	15,686,036	54.830	-12.44%
2021-03-22	61.90	61.85	61.90	60.50	68.00	11,368,688	715,642,106	62.949	60.28	60.23	60.28	58.91	66.22	11,674,740	61.298	-9.77%
2021-03-19	68.60	68.60	68.65	66.55	70.40	5,018,460	343,483,801	68.444	66.80	66.80	66.85	64.81	68.55	5,153,560	66.650	-2.07%
2021-03-18	70.05	70.05	70.10	70.00	74.00	4,412,936	317,613,705	71.973	68.21	68.21	68.26	68.16	72.06	4,531,735	70.087	-1.41%
2021-03-17	71.05	71.05	71.20	67.05	72.50	4,969,570	349,170,809	70.262	69.19	69.19	69.33	65.29	70.60	5,103,354	68.420	2.97%
2021-03-16	69.00	69.00	69.15	65.50	69.90	5,128,594	348,435,898	67.940	67.19	67.19	67.34	63.78	68.07	5,266,659	66.159	5.02%
2021-03-15	65.70	65.65	65.70	63.50	74.50	12,555,284	862,550,984	68.700	63.98	63.93	63.98	61.84	72.55	12,893,280	66.899	0.84%
2021-03-12	65.15	65.10	65.15	65.00	71.80	4,691,600	320,341,770	68.280	63.44	63.39	63.44	63.30	69.92	4,817,901	66.490	-3.48%
2021-03-11	67.50	67.50	67.55	61.00	68.40	6,698,422	443,152,383	66.158	65.73	65.73	65.78	59.40	66.61	6,878,748	64.423	7.23%
2021-03-10	62.95	62.90	62.95	59.95	67.00	10,658,502	670,357,917	62.894	61.30	61.25	61.30	58.38	65.24	10,945,436	61.245	3.20%
2021-03-09	61.00	60.40	61.00	57.85	67.85	12,338,170	768,027,191	62.248	59.40	58.82	59.40	56.33	66.07	12,670,321	60.616	-10.82%
2021-03-08	68.40	68.30	68.50	67.00	78.10	8,230,856	583,360,230	70.875	66.61	66.51	66.70	65.24	76.05	8,452,436	69.017	-8.43%
2021-03-05	74.70	74.65	74.70	74.00	80.60	8,010,470	614,887,978	76.761	72.74	72.69	72.74	72.06	78.49	8,226,117	74.748	-10.65%
2021-03-04	83.60	83.60	83.65	83.50	92.05	3,859,799	333,189,708	86.323	81.41	81.41	81.46	81.31	89.64	3,963,707	84.060	-11.39%
2021-03-03	94.35	94.35	94.40	90.50	94.80	1,861,588	172,103,499	92.450	91.88	91.88	91.93	88.13	92.31	1,911,703	90.026	1.45%
2021-03-02	93.00	93.00	93.05	91.05	99.90	2,309,600	218,869,722	94.765	90.56	90.56	90.61	88.66	97.28	2,371,776	92.281	-4.57%
2021-03-01	97.45	97.35	97.45	91.55	97.95	3,692,196	351,238,009	95.130	94.90	94.80	94.90	89.15	95.38	3,791,592	92.636	8.40%
2021-02-26	89.90	89.85	89.90	88.80	94.10	6,354,600	581,363,189	91.487	87.54	87.49	87.54	86.47	91.63	6,525,670	89.089	-6.79%
2021-02-25	96.45	96.40	96.95	90.00	99.70	3,495,719	337,566,837	96.566	93.92	93.87	94.41	87.64	97.09	3,589,826	94.034	7.29%
2021-02-24	89.90	89.40	89.90	88.00	99.50	5,295,859	485,206,537	91.620	87.54	87.06	87.54	85.69	96.89	5,438,427	89.218	-4.67%
2021-02-23	94.30	94.30	94.40	94.20	97.95	2,585,204	247,761,028	95.838	91.83	91.83	91.93	91.73	95.38	2,654,799	93.326	-4.75%
2021-02-22	99.00	99.00	99.10	95.40	104.1	3,802,504	380,043,737	99.946	96.40	96.40	96.50	92.90	101.4	3,904,870	97.326	-0.40%
2021-02-19	99.40	99.40	100.2	92.65	101.0	3,307,278	324,641,140	98.160	96.79	96.79	97.57	90.22	98.35	3,396,312	95.586	1.43%
2021-02-18	98.00	98.00	98.15	97.30	107.0	4,593,850	459,078,539	99.933	95.43	95.43	95.58	94.75	104.2	4,717,519	97.314	-6.67%
2021-02-17	105.0	105.0	105.3	91.20	107.6	6,910,704	685,343,424	99.171	102.2	102.2	102.5	88.81	104.8	7,096,745	96.572	15.45%
2021-02-16	90.95	90.95	91.00	90.05	98.00	5,974,146	547,872,170	91.707	88.57	88.57	88.61	87.69	95.43	6,134,974	89.303	-4.06%
2021-02-11	94.80	94.80	95.00	88.00	97.25	5,287,978	499,056,711	94.376	92.31	92.31	92.51	85.69	94.70	5,430,334	91.902	8.72%
2021-02-10	87.20	87.20	87.30	79.50	87.80	7,667,808	649,426,774	84.695	84.91	84.91	85.01	77.42	85.50	7,874,230	82.475	10.80%
2021-02-09	78.70	78.40	78.70	78.00	80.75	1,905,526	149,594,042	78.505	76.64	76.34	76.64	75.96	78.63	1,956,824	76.447	-1.50%
2021-02-08	79.90	79.70	79.90	79.40	81.50	1,636,200	131,684,899	80.482	77.81	77.61	77.81	77.32	79.36	1,680,248	78.372	-0.12%
2021-02-05	80.00	79.80	80.00	79.00	82.00	2,888,667	233,539,756	80.847	77.90	77.71	77.90	76.93	79.85	2,966,432	78.728	1.46%
2021-02-04	78.85	78.85	79.00	77.15	80.00	1,553,509	122,510,138	78.860	76.78	76.78	76.93	75.13	77.90	1,595,330	76.793	-1.44%
2021-02-03	80.00	80.00	80.20	79.00	81.05	1,497,424	119,819,128	80.017	77.90	77.90	78.10	76.93	78.93	1,537,736	77.919	0.00%
2021-02-02	80.00	79.60	80.00	77.25	80.70	2,150,999	171,622,411	79.787	77.90	77.51	77.90	75.22	78.58	2,208,905	77.696	4.23%
2021-02-01	76.75	76.75	77.45	72.50	78.00	1,991,022	152,055,891	76.371	74.74	74.74	75.42	70.60	75.96	2,044,622	74.369	3.72%
2021-01-29	74.00	73.80	74.05	72.80	76.50	2,790,982	206,343,077	73.932	72.06	71.87	72.11	70.89	74.49	2,866,117	71.994	1.65%
2021-01-28	72.80	72.80	72.90	72.80	77.20	5,522,968	409,810,282	74.201	70.89	70.89	70.99	70.89	75.18	5,671,650	72.256	-5.70%
2021-01-27	77.20	77.20	77.50	77.20	84.00	4,093,262	323,978,651	79.149	75.18	75.18	75.47	75.18	81.80	4,203,455	77.074	-4.69%
2021-01-26	81.00	81.00	81.05	78.10	82.25	3,690,826	298,281,138	80.817	78.88	78.88	78.93	76.05	80.09	3,790,185	78.698	-0.74%
2021-01-25	81.60	80.95	81.60	77.05	84.85	4,895,518	394,419,473	80.568	79.46	78.83	79.46	75.03	82.63	5,027,308	78.455	1.87%
2021-01-22	80.10	80.00	80.10	78.10	85.00	4,289,041	345,070,381	80.454	78.00	77.90	78.00	76.05	82.77	4,404,505	78.345	-3.67%
2021-01-21	83.15	83.15	83.25	83.00	88.50	4,512,399	384,591,681	85.230	80.97	80.97	81.07	80.82	86.18	4,633,876	82.996	-1.89%
2021-01-20	84.75	84.65	84.75	76.80	87.30	10,048,443	831,459,850	82.745	82.53	82.43	82.53	74.79	85.01	10,318,953	80.576	10.86%
2021-01-19	76.45	76.45	76.70	74.50	79.00	5,500,028	418,802,178	76.146	74.45	74.45	74.69	72.55	76.93	5,648,092	74.149	1.93%
2021-01-18	75.00	75.00	75.15	74.45	76.10	2,246,496	168,627,032	75.062	73.03	73.03	73.18	72.50	74.11	2,306,973	73.094	-1.45%
2021-01-15	76.10	76.10	76.50	75.00	79.50	4,240,839	325,600,954	76.778	74.11	74.11	74.49	73.03	77.42	4,355,005	74.765	-3.06%
2021-01-14	78.50	78.30	78.50	74.70	78.50	4,753,735	365,805,618	76.951	76.44	76.25	76.44	72.74	76.44	4,881,709	74.934	3.70%
2021-01-13	75.70	75.40	75.70	73.40	77.95	3,622,879	271,917,327	75.056	73.72	73.42	73.72	71.48	75.91	3,720,409	73.088	0.80%
2021-01-12	75.10	75.10	75.70	72.80	77.25	5,101,476	378,988,737	74.290	73.13	73.13	73.72	70.89	75.22	5,238,811	72.343	0.13%
2021-01-11	75.00	74.95	75.00	74.00	79.05	5,278,040	401,145,381	76.003	73.03	72.99	73.03	72.06	76.98	5,420,128	74.010	-5.54%
2021-01-08	79.40	79.40	79.50	76.80	80.90	2,796,580	221,125,175	79.070	77.32	77.32	77.42	74.79	78.78	2,871,866	76.997	3.45%
2021-01-07	76.75	76.75	76.90	76.20	81.50	3,926,274	304,362,514	77.519	74.74	74.74	74.88	74.20	79.36	4,031,972	75.487	-4.06%
2021-01-06	80.00	79.90	80.00	77.90	87.75	6,657,448	548,541,722	82.395	77.90	77.81	77.90	75.86	85.45	6,836,671	80.235	-1.23%
2021-01-05	81.00	81.00	81.15	77.10	81.60	3,059,244	245,024,705	80.093	78.88	78.88	79.02	75.08	79.46	3,141,601	77.994	3.85%
2021-01-04	78.00	78.00	78.05	75.00	83.90	5,336,586	419,284,695	78.568	75.96	75.96	76.00	73.03	81.70	5,480,250	76.508	-4.12%
2020-12-31	81.35	81.35	81.80	80.50	83.05	1,361,410	111,061,517	81.578	79.22	79.22	79.66	78.39	80.87	1,398,060	79.440	-0.67%
2020-12-30	81.90	81.85	81.90	79.00	84.50	3,554,014	291,339,963	81.975	79.75	79.70	79.75	76.93	82.28	3,649,690	79.826	4.87%
2020-12-29	78.10	78.05	78.20	74.50	82.65	4,979,081	392,733,228	78.877	76.05	76.00	76.15	72.55	80.48	5,113,121	76.809	0.58%
2020-12-28	77.65	77.65	77.70	72.05	79.90	18,389,087	1,396,403,357	75.937	75.61	75.61	75.66	70.16	77.81	18,884,133	73.946	-9.92%
2020-12-24	86.20	86.15	86.20	85.15	92.00	2,392,634	210,061,721	87.795	83.94	83.89	83.94	82.92	89.59	2,457,045	85.494	-3.79%
2020-12-23	89.60	89.60	89.70	89.15	93.50	4,864,370	444,848,117	91.450	87.25	87.25	87.35	86.81	91.05	4,995,322	89.053	0.56%
2020-12-22	89.10	89.10	89.40	85.80	96.45	10,311,671	941,362,291	91.291	86.76	86.76	87.06	83.55	93.92	10,589,268	88.898	1.54%
2020-12-21	87.75	87.70	87.75	76.30	88.80	10,604,794	897,962,853	84.675	85.45	85.40	85.45	74.30	86.47	10,890,282	82.455	13.96%
2020-12-18	77.00	77.00	77.05	72.05	80.80	10,326,516	796,611,263	77.142	74.98	74.98	75.03	70.16	78.68	10,604,512	75.120	5.70%
2020-12-17	72.85	72.70	72.90	71.90	74.50	3,195,720	233,998,029	73.222	70.94	70.79	70.99	70.02	72.55	3,281,751	71.303	1.32%
2020-12-16	71.90	71.90	72.00	71.55	76.45	6,943,372	514,138,878	74.047	70.02	70.02	70.11	69.67	74.45	7,130,292	72.106	-1.24%
2020-12-15	72.80	72.75	72.80	69.20	74.95	8,216,735	594,695,507	72.376	70.89	70.84	70.89	67.39	72.99	8,437,935	70.479	-2.28%
2020-12-14	74.50	74.35	74.50	61.20	74.95	23,282,238	1,569,544,376	67.414	72.55	72.40	72.55	59.60	72.99	23,909,011	65.647	7.97%
2020-12-11	69.00	68.95	69.00	68.00	81.75	98,464,984	7,331,976,854	74.463	67.19	67.14	67.19	66.22	79.61	101,115,724	72.511