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
2026-06-26	158.5	158.5	158.6	150.4	161.7	19,699,634	3,085,511,297	156.63	158.5	158.5	158.6	150.4	161.7	19,699,634	156.63	1.60%
2026-06-25	156.0	156.0	156.1	152.0	158.0	17,053,820	2,631,413,496	154.30	156.0	156.0	156.1	152.0	158.0	17,053,820	154.30	-1.33%
2026-06-24	158.1	158.1	158.2	156.3	160.2	9,414,527	1,491,489,662	158.42	158.1	158.1	158.2	156.3	160.2	9,414,527	158.42	0.89%
2026-06-23	156.7	156.7	157.0	156.4	163.7	15,310,725	2,428,705,255	158.63	156.7	156.7	157.0	156.4	163.7	15,310,725	158.63	-2.06%
2026-06-22	160.0	159.8	160.0	158.1	165.0	22,399,530	3,606,526,754	161.01	160.0	159.8	160.0	158.1	165.0	22,399,530	161.01	-2.62%
2026-06-18	164.3	164.3	164.4	163.1	169.5	23,003,683	3,789,943,235	164.75	164.3	164.3	164.4	163.1	169.5	23,003,683	164.75	-4.09%
2026-06-17	171.3	171.2	171.3	169.9	175.5	11,812,744	2,029,863,711	171.84	171.3	171.2	171.3	169.9	175.5	11,812,744	171.84	-2.00%
2026-06-16	174.8	174.5	174.8	169.1	179.0	19,310,176	3,334,124,240	172.66	174.8	174.5	174.8	169.1	179.0	19,310,176	172.66	-1.24%
2026-06-15	177.0	177.0	177.1	174.2	186.3	20,968,123	3,723,702,218	177.59	177.0	177.0	177.1	174.2	186.3	20,968,123	177.59	-3.28%
2026-06-12	183.0	183.0	183.1	177.8	187.1	20,417,954	3,734,123,144	182.88	183.0	183.0	183.1	177.8	187.1	20,417,954	182.88	2.64%
2026-06-11	178.3	178.2	178.3	172.5	180.9	20,802,599	3,697,830,765	177.76	178.3	178.2	178.3	172.5	180.9	20,802,599	177.76	3.00%
2026-06-10	173.1	173.1	173.3	168.2	177.4	15,722,628	2,735,166,952	173.96	173.1	173.1	173.3	168.2	177.4	15,722,628	173.96	2.73%
2026-06-09	168.5	168.4	168.5	168.0	174.9	14,530,423	2,477,549,691	170.51	168.5	168.4	168.5	168.0	174.9	14,530,423	170.51	-1.17%
2026-06-08	170.5	170.4	170.5	168.8	175.4	19,205,125	3,287,901,146	171.20	170.5	170.4	170.5	168.8	175.4	19,205,125	171.20	-3.34%
2026-06-05	176.4	176.4	176.5	173.4	180.0	15,512,853	2,739,434,884	176.59	176.4	176.4	176.5	173.4	180.0	15,512,853	176.59	-0.62%
2026-06-04	177.5	177.5	177.6	177.0	185.6	16,685,930	3,014,344,671	180.65	177.5	177.5	177.6	177.0	185.6	16,685,930	180.65	-1.00%
2026-06-03	179.3	179.3	179.5	171.6	179.9	21,006,431	3,700,242,070	176.15	179.3	179.3	179.5	171.6	179.9	21,006,431	176.15	0.06%
2026-06-02	179.2	179.2	179.4	175.6	181.0	20,389,924	3,633,561,973	178.20	179.2	179.2	179.4	175.6	181.0	20,389,924	178.20	-0.22%
2026-06-01	179.6	179.4	179.6	174.5	186.5	39,441,077	7,106,267,987	180.17	179.6	179.4	179.6	174.5	186.5	39,441,077	180.17	3.58%
2026-05-29	173.4	173.3	173.4	161.7	181.0	60,530,111	10,500,678,895	173.48	173.4	173.3	173.4	161.7	181.0	60,530,111	173.48	7.37%
2026-05-28	161.5	161.5	161.6	157.6	164.6	38,707,348	6,219,988,029	160.69	161.5	161.5	161.6	157.6	164.6	38,707,348	160.69	4.73%
2026-05-27	154.2	154.1	154.2	151.3	156.6	18,711,160	2,882,109,253	154.03	154.2	154.1	154.2	151.3	156.6	18,711,160	154.03	0.39%
2026-05-26	153.6	153.6	153.7	144.0	155.0	20,174,092	3,059,107,554	151.64	153.6	153.6	153.7	144.0	155.0	20,174,092	151.64	2.06%
2026-05-22	150.5	150.5	150.6	147.6	152.6	8,959,901	1,352,771,142	150.98	150.5	150.5	150.6	147.6	152.6	8,959,901	150.98	0.40%
2026-05-21	149.9	149.9	150.0	149.1	153.2	11,176,365	1,684,270,458	150.70	149.9	149.9	150.0	149.1	153.2	11,176,365	150.70	-1.32%
2026-05-20	151.9	151.6	151.9	150.2	153.9	9,489,435	1,438,647,900	151.61	151.9	151.6	151.9	150.2	153.9	9,489,435	151.61	-0.39%
2026-05-19	152.5	152.5	152.6	149.8	154.7	12,108,501	1,841,345,809	152.07	152.5	152.5	152.6	149.8	154.7	12,108,501	152.07	1.19%
2026-05-18	150.7	150.6	150.7	148.4	153.9	15,301,079	2,294,054,963	149.93	150.7	150.6	150.7	148.4	153.9	15,301,079	149.93	-1.12%
2026-05-15	152.4	152.3	152.4	150.8	156.2	15,287,277	2,336,292,410	152.83	152.4	152.3	152.4	150.8	156.2	15,287,277	152.83	-0.89%
2026-05-14	156.5	156.4	156.5	154.0	160.9	29,270,669	4,548,795,412	155.40	153.8	153.7	153.8	151.3	158.1	29,789,327	152.70	-2.73%
2026-05-13	160.9	160.8	160.9	156.8	171.0	32,550,591	5,234,061,186	160.80	158.1	158.0	158.1	154.1	168.0	33,127,367	158.00	-1.23%
2026-05-12	162.9	162.8	162.9	161.1	167.1	20,397,282	3,315,782,710	162.56	160.1	160.0	160.1	158.3	164.2	20,758,709	159.73	-2.69%
2026-05-11	167.4	167.3	167.4	164.0	171.3	20,652,469	3,465,698,340	167.81	164.5	164.4	164.5	161.1	168.3	21,018,418	164.89	-0.42%
2026-05-08	168.1	168.1	168.2	162.3	175.4	42,141,425	7,187,465,790	170.56	165.2	165.2	165.3	159.5	172.3	42,888,145	167.59	3.64%
2026-05-07	162.2	162.2	162.3	155.1	166.0	27,828,134	4,461,317,923	160.32	159.4	159.4	159.5	152.4	163.1	28,321,231	157.53	3.77%
2026-05-06	156.3	156.2	156.3	155.5	160.3	19,962,025	3,132,309,337	156.91	153.6	153.5	153.6	152.8	157.5	20,315,740	154.18	-1.82%
2026-05-05	159.2	159.1	159.2	152.5	159.9	9,707,209	1,529,380,778	157.55	156.4	156.3	156.4	149.8	157.1	9,879,215	154.81	2.25%
2026-05-04	155.7	155.6	155.7	154.5	160.0	12,338,409	1,933,280,480	156.69	153.0	152.9	153.0	151.8	157.2	12,557,038	153.96	-0.95%
2026-04-30	157.2	157.2	157.3	154.3	159.5	13,723,473	2,151,348,303	156.76	154.5	154.5	154.6	151.6	156.7	13,966,644	154.03	0.26%
2026-04-29	156.8	156.8	156.9	153.7	160.2	15,949,271	2,504,832,525	157.05	154.1	154.1	154.2	151.0	157.4	16,231,882	154.32	2.35%
2026-04-28	153.2	153.0	153.2	151.6	156.7	12,697,058	1,945,751,523	153.24	150.5	150.3	150.5	149.0	154.0	12,922,042	150.58	-1.86%
2026-04-27	156.1	156.0	156.1	153.8	157.4	11,746,101	1,826,510,110	155.50	153.4	153.3	153.4	151.1	154.7	11,954,235	152.79	-0.26%
2026-04-24	156.5	156.4	156.5	154.4	157.3	9,367,244	1,458,475,478	155.70	153.8	153.7	153.8	151.7	154.6	9,533,226	152.99	0.58%
2026-04-23	155.6	155.5	155.6	154.4	160.1	17,900,590	2,791,000,278	155.92	152.9	152.8	152.9	151.7	157.3	18,217,777	153.20	-2.87%
2026-04-22	160.2	160.2	160.3	159.4	164.0	13,553,035	2,184,809,238	161.20	157.4	157.4	157.5	156.6	161.1	13,793,186	158.40	-2.55%
2026-04-21	164.4	164.3	164.4	159.5	166.4	14,275,553	2,338,822,681	163.83	161.5	161.4	161.5	156.7	163.5	14,528,507	160.98	2.18%
2026-04-20	160.9	160.9	161.0	156.2	162.0	21,782,912	3,464,707,703	159.06	158.1	158.1	158.2	153.5	159.2	22,168,892	156.29	1.13%
2026-04-17	159.1	159.1	159.2	158.4	163.8	19,899,015	3,179,557,086	159.78	156.3	156.3	156.4	155.6	160.9	20,251,613	157.00	-3.46%
2026-04-16	164.8	164.8	164.9	164.4	169.4	23,294,778	3,889,640,471	166.97	161.9	161.9	162.0	161.5	166.5	23,707,547	164.07	0.92%
2026-04-15	163.3	163.2	163.3	161.4	168.7	32,266,998	5,336,031,588	165.37	160.5	160.4	160.5	158.6	165.8	32,838,749	162.49	1.18%
2026-04-14	161.4	161.4	161.5	154.5	164.6	38,270,673	6,118,945,496	159.89	158.6	158.6	158.7	151.8	161.7	38,948,805	157.10	6.53%
2026-04-13	151.5	151.5	151.6	149.1	155.5	22,941,459	3,495,029,634	152.35	148.9	148.9	149.0	146.5	152.8	23,347,967	149.69	0.40%
2026-04-10	150.9	150.9	151.0	150.3	154.9	20,492,724	3,113,495,482	151.93	148.3	148.3	148.4	147.7	152.2	20,855,842	149.29	-1.18%
2026-04-09	152.7	152.7	152.8	150.2	157.1	24,466,890	3,773,437,339	154.23	150.0	150.0	150.1	147.6	154.4	24,900,428	151.54	0.07%
2026-04-08	152.6	152.6	152.7	146.9	155.0	40,674,690	6,174,600,437	151.80	149.9	149.9	150.0	144.3	152.3	41,395,420	149.16	7.62%
2026-04-02	141.8	141.7	141.8	140.7	146.4	21,000,633	2,998,123,054	142.76	139.3	139.2	139.3	138.3	143.9	21,372,751	140.28	-2.41%
2026-04-01	145.3	145.3	145.4	144.2	150.2	38,021,875	5,597,216,232	147.21	142.8	142.8	142.9	141.7	147.6	38,695,599	144.65	1.18%
2026-03-31	143.6	143.6	143.7	141.3	151.4	36,194,137	5,246,897,040	144.97	141.1	141.1	141.2	138.8	148.8	36,835,474	142.44	-3.43%
2026-03-30	148.7	148.7	148.8	140.1	153.6	51,219,481	7,511,726,517	146.66	146.1	146.1	146.2	137.7	150.9	52,127,058	144.10	-0.60%
2026-03-27	149.6	149.5	149.6	149.3	156.9	40,087,708	6,100,701,781	152.18	147.0	146.9	147.0	146.7	154.2	40,798,037	149.53	-0.73%
2026-03-26	150.7	150.7	150.8	148.3	165.9	100,161,582	15,385,330,062	153.61	148.1	148.1	148.2	145.7	163.0	101,936,382	150.93	-10.46%
2026-03-25	168.3	168.2	168.3	165.6	224.0	135,867,359	24,459,630,211	180.03	165.4	165.3	165.4	162.7	220.1	138,274,843	176.89	-22.51%
2026-03-24	217.2	217.0	217.2	204.2	219.4	20,441,104	4,353,423,580	212.97	213.4	213.2	213.4	200.6	215.6	20,803,308	209.27	7.42%
2026-03-23	202.2	201.8	202.2	198.2	205.2	16,796,367	3,378,366,138	201.14	198.7	198.3	198.7	194.7	201.6	17,093,988	197.63	-3.53%
2026-03-20	209.6	209.6	209.8	207.6	218.0	10,551,114	2,232,395,617	211.58	206.0	206.0	206.1	204.0	214.2	10,738,073	207.90	-1.50%
2026-03-19	212.8	212.6	212.8	212.6	220.4	8,056,075	1,737,835,546	215.72	209.1	208.9	209.1	208.9	216.6	8,198,824	211.96	-4.06%
2026-03-18	221.8	221.8	222.0	216.6	224.8	14,029,755	3,100,509,800	221.00	217.9	217.9	218.1	212.8	220.9	14,278,353	217.15	2.97%
2026-03-17	215.4	215.4	215.6	208.8	219.8	12,572,264	2,723,649,661	216.64	211.6	211.6	211.8	205.2	216.0	12,795,037	212.87	3.16%
2026-03-16	208.8	208.8	209.0	203.8	215.0	12,829,074	2,694,180,449	210.01	205.2	205.2	205.4	200.3	211.3	13,056,397	206.35	1.95%
2026-03-13	204.8	204.6	204.8	201.2	205.8	5,887,631	1,197,397,003	203.38	201.2	201.0	201.2	197.7	202.2	5,991,956	199.83	-0.19%
2026-03-12	205.2	205.2	205.4	202.0	208.2	7,808,698	1,598,606,210	204.72	201.6	201.6	201.8	198.5	204.6	7,947,063	201.16	0.20%
2026-03-11	204.8	204.6	204.8	203.4	214.8	8,969,552	1,863,482,332	207.76	201.2	201.0	201.2	199.9	211.1	9,128,487	204.14	-0.58%
2026-03-10	206.0	206.0	206.2	202.6	214.4	11,554,549	2,403,243,798	207.99	202.4	202.4	202.6	199.1	210.7	11,759,288	204.37	-0.10%
2026-03-09	206.2	206.0	206.2	194.3	207.0	17,437,356	3,495,438,949	200.46	202.6	202.4	202.6	190.9	203.4	17,746,335	196.97	-0.58%
2026-03-06	207.4	207.2	207.4	202.0	209.4	8,742,905	1,811,169,158	207.16	203.8	203.6	203.8	198.5	205.8	8,897,824	203.55	0.58%
2026-03-05	206.2	206.0	206.2	204.2	217.8	10,981,363	2,302,414,347	209.67	202.6	202.4	202.6	200.6	214.0	11,175,946	206.02	-0.39%
2026-03-04	207.0	206.8	207.0	204.0	212.8	10,038,430	2,080,318,410	207.24	203.4	203.2	203.4	200.4	209.1	10,216,305	203.63	-2.63%
2026-03-03	212.6	212.4	212.6	210.0	227.0	13,355,928	2,859,075,505	214.07	208.9	208.7	208.9	206.3	223.0	13,592,587	210.34	-5.51%
2026-03-02	225.0	224.8	225.0	220.6	230.8	9,202,088	2,082,040,368	226.26	221.1	220.9	221.1	216.8	226.8	9,365,143	222.32	-2.09%
2026-02-27	229.8	229.8	230.0	226.0	232.0	8,908,117	2,045,195,729	229.59	225.8	225.8	226.0	222.1	228.0	9,065,963	225.59	2.04%
2026-02-26	225.2	225.2	225.4	224.6	234.8	10,394,463	2,366,410,551	227.66	221.3	221.3	221.5	220.7	230.7	10,578,646	223.70	-3.26%
2026-02-25	232.8	232.6	232.8	230.0	236.6	10,279,324	2,394,787,170	232.97	228.7	228.6	228.7	226.0	232.5	10,461,467	228.92	-0.43%
2026-02-24	233.8	233.6	233.8	232.6	246.8	14,485,953	3,432,741,104	236.97	229.7	229.5	229.7	228.6	242.5	14,742,635	232.84	-5.88%
2026-02-23	248.4	248.2	248.4	246.4	252.0	5,182,275	1,287,569,580	248.46	244.1	243.9	244.1	242.1	247.6	5,274,102	244.13	1.64%
2026-02-20	244.4	244.2	244.4	240.8	251.2	6,523,085	1,590,477,305	243.82	240.1	239.9	240.1	236.6	246.8	6,638,670	239.58	-2.71%
2026-02-16	251.2	251.0	251.2	246.2	255.0	2,684,734	675,158,192	251.48	246.8	246.6	246.8	241.9	250.6	2,732,306	247.10	1.54%
2026-02-13	247.4	247.2	247.4	242.2	254.8	13,138,628	3,242,078,740	246.76	243.1	242.9	243.1	238.0	250.4	13,371,436	242.46	-1.90%
2026-02-12	252.2	252.0	252.2	249.0	261.4	11,582,570	2,936,831,209	253.56	247.8	247.6	247.8	244.7	256.8	11,787,806	249.14	-1.10%
2026-02-11	255.0	254.8	255.0	254.6	274.2	17,052,083	4,430,621,705	259.83	250.6	250.4	250.6	250.2	269.4	17,354,235	255.30	-5.49%
2026-02-10	269.8	269.6	269.8	257.2	270.0	22,536,513	6,005,257,363	266.47	265.1	264.9	265.1	252.7	265.3	22,935,846	261.83	4.90%
2026-02-09	257.2	257.0	257.2	245.4	264.2	20,915,159	5,337,645,693	255.20	252.7	252.5	252.7	241.1	259.6	21,285,762	250.76	5.76%
2026-02-06	243.2	243.0	243.2	239.2	248.2	13,705,279	3,353,228,994	244.67	239.0	238.8	239.0	235.0	243.9	13,948,128	240.41	0.33%
2026-02-05	242.4	242.4	242.6	238.4	251.2	21,758,823	5,312,855,831	244.17	238.2	238.2	238.4	234.2	246.8	22,144,376	239.92	2.19%
2026-02-04	237.2	237.2	237.4	225.0	238.8	14,174,227	3,304,315,359	233.12	233.1	233.1	233.3	221.1	234.6	14,425,385	229.06	2.42%
2026-02-03	231.6	231.6	231.8	223.2	235.0	13,637,250	3,160,456,065	231.75	227.6	227.6	227.8	219.3	230.9	13,878,894	227.72	2.30%
2026-02-02	226.4	226.2	226.4	223.2	234.2	13,139,114	3,003,602,517	228.60	222.5	222.3	222.5	219.3	230.1	13,371,931	224.62	1.25%
2026-01-30	223.6	223.2	223.6	222.4	233.2	11,374,562	2,573,734,171	226.27	219.7	219.3	219.7	218.5	229.1	11,576,112	222.33	-3.29%
2026-01-29	231.2	231.2	231.4	228.6	234.0	12,933,327	2,988,810,487	231.09	227.2	227.2	227.4	224.6	229.9	13,162,497	227.07	-0.09%
2026-01-28	231.4	231.2	231.4	215.0	236.0	22,905,576	5,221,734,610	227.97	227.4	227.2	227.4	211.3	231.9	23,311,448	224.00	7.03%
2026-01-27	216.2	216.0	216.2	212.8	218.8	11,364,023	2,461,732,516	216.63	212.4	212.2	212.4	209.1	215.0	11,565,386	212.85	-0.64%
2026-01-26	217.6	217.4	217.6	217.2	229.8	19,084,555	4,236,158,494	221.97	213.8	213.6	213.8	213.4	225.8	19,422,721	218.10	-0.91%
2026-01-23	219.6	219.6	219.8	213.6	225.0	33,169,806	7,308,453,401	220.33	215.8	215.8	216.0	209.9	221.1	33,757,554	216.50	6.60%
2026-01-22	206.0	206.0	206.2	194.1	207.6	21,998,753	4,444,136,714	202.02	202.4	202.4	202.6	190.7	204.0	22,388,557	198.50	5.97%
2026-01-21	194.4	194.3	194.4	189.6	198.1	12,653,014	2,444,943,515	193.23	191.0	190.9	191.0	186.3	194.7	12,877,217	189.87	-1.42%
2026-01-20	197.2	197.2	197.3	190.2	199.6	29,986,602	5,879,105,437	196.06	193.8	193.8	193.9	186.9	196.1	30,517,946	192.64	9.07%
2026-01-19	180.8	180.8	180.9	174.3	181.3	15,996,345	2,854,584,149	178.45	177.7	177.7	177.8	171.3	178.1	16,279,790	175.35	1.23%
2026-01-16	178.6	178.5	178.6	176.4	190.0	33,074,322	5,957,438,828	180.12	175.5	175.4	175.5	173.3	186.7	33,660,378	176.99	-5.60%
2026-01-15	189.2	189.2	189.3	188.1	196.0	9,475,158	1,806,676,948	190.68	185.9	185.9	186.0	184.8	192.6	9,643,052	187.36	-1.46%
2026-01-14	192.0	191.9	192.0	186.8	194.0	12,673,010	2,428,619,782	191.64	188.7	188.6	188.7	183.5	190.6	12,897,568	188.30	0.37%
2026-01-13	191.3	191.2	191.3	189.5	197.0	16,968,705	3,259,582,290	192.09	188.0	187.9	188.0	186.2	193.6	17,269,380	188.75	-2.89%
2026-01-09	197.0	197.0	197.1	193.9	200.6	7,567,110	1,487,592,393	196.59	193.6	193.6	193.7	190.5	197.1	7,701,194	193.16	-1.20%
2026-01-08	199.4	199.4	199.5	195.6	201.8	7,426,756	1,472,320,847	198.25	195.9	195.9	196.0	192.2	198.3	7,558,353	194.79	-0.60%
2026-01-07	200.6	200.4	200.6	197.2	204.0	9,870,050	1,972,793,642	199.88	197.1	196.9	197.1	193.8	200.4	10,044,941	196.40	0.55%
2026-01-06	199.5	199.4	199.5	198.5	207.4	12,626,474	2,544,726,531	201.54	196.0	195.9	196.0	195.0	203.8	12,850,207	198.03	1.68%
2026-01-05	196.2	196.2	196.3	192.4	201.8	11,365,327	2,250,983,175	198.06	192.8	192.8	192.9	189.1	198.3	11,566,713	194.61	4.53%
2025-12-31	187.7	187.7	188.0	185.1	190.4	10,630,140	1,989,051,407	187.11	184.4	184.4	184.7	181.9	187.1	10,818,499	183.86	-1.62%
2025-12-30	190.8	190.7	190.8	187.5	198.4	16,233,916	3,107,117,307	191.40	187.5	187.4	187.5	184.2	194.9	16,521,571	188.06	-4.55%
2025-12-29	199.9	199.8	199.9	198.8	208.0	8,784,310	1,781,503,459	202.81	196.4	196.3	196.4	195.3	204.4	8,939,962	199.27	-0.15%
2025-12-24	200.2	200.0	200.2	199.3	202.8	2,828,256	567,942,488	200.81	196.7	196.5	196.7	195.8	199.3	2,878,371	197.31	-0.10%
2025-12-23	200.4	200.2	200.4	197.1	203.8	5,944,871	1,190,880,071	200.32	196.9	196.7	196.9	193.7	200.3	6,050,210	196.83	-0.69%
2025-12-22	201.8	201.8	202.0	194.7	202.8	11,694,870	2,343,569,796	200.39	198.3	198.3	198.5	191.3	199.3	11,902,096	196.90	4.61%
2025-12-19	192.9	192.8	192.9	190.0	193.4	8,283,650	1,588,619,701	191.78	189.5	189.4	189.5	186.7	190.0	8,430,431	188.44	-0.16%
2025-12-18	193.2	193.1	193.2	189.1	194.0	7,209,521	1,381,366,120	191.60	189.8	189.7	189.8	185.8	190.6	7,337,269	188.27	-1.28%
2025-12-17	195.7	195.7	195.8	185.5	196.8	9,713,728	1,876,940,337	193.23	192.3	192.3	192.4	182.3	193.4	9,885,849	189.86	3.44%
2025-12-16	189.2	189.1	189.2	184.9	191.2	10,824,736	2,030,250,349	187.56	185.9	185.8	185.9	181.7	187.9	11,016,544	184.29	-0.79%
2025-12-15	190.7	190.7	190.8	187.2	195.5	8,958,459	1,712,320,909	191.14	187.4	187.4	187.5	183.9	192.1	9,117,197	187.81	-1.75%
2025-12-12	194.1	194.1	194.2	193.4	196.8	7,758,872	1,512,912,958	194.99	190.7	190.7	190.8	190.0	193.4	7,896,354	191.60	0.36%
2025-12-11	193.4	193.4	193.5	190.6	195.7	8,615,247	1,663,882,991	193.13	190.0	190.0	190.1	187.3	192.3	8,767,904	189.77	1.58%
2025-12-10	190.4	190.3	190.4	184.6	192.7	15,345,565	2,900,419,799	189.01	187.1	187.0	187.1	181.4	189.3	15,617,479	185.72	0.05%
2025-12-09	190.3	190.2	190.3	188.1	202.4	23,477,284	4,516,175,627	192.36	187.0	186.9	187.0	184.8	198.9	23,893,287	189.01	-5.04%
2025-12-08	200.4	200.4	200.6	199.0	220.6	28,051,874	5,687,105,501	202.74	196.9	196.9	197.1	195.5	216.8	28,548,936	199.21	-8.49%
2025-12-05	219.0	218.8	219.0	212.4	219.0	6,511,761	1,410,342,043	216.58	215.2	215.0	215.2	208.7	215.2	6,627,145	212.81	1.67%
2025-12-04	215.4	215.2	215.4	212.0	217.4	7,839,089	1,677,194,988	213.95	211.6	211.5	211.6	208.3	213.6	7,977,993	210.23	-0.28%
2025-12-03	216.0	215.8	216.0	215.0	221.0	6,450,243	1,401,255,191	217.24	212.2	212.0	212.2	211.3	217.2	6,564,537	213.46	-1.28%
2025-12-02	218.8	218.8	219.0	212.8	219.2	8,847,555	1,923,458,521	217.40	215.0	215.0	215.2	209.1	215.4	9,004,328	213.61	1.67%
2025-12-01	215.2	215.0	215.2	214.6	228.0	14,665,460	3,211,887,645	219.01	211.5	211.3	211.5	210.9	224.0	14,925,323	215.20	-4.27%
2025-11-28	224.8	224.8	225.0	220.0	229.8	14,756,811	3,338,197,029	226.21	220.9	220.9	221.1	216.2	225.8	15,018,292	222.28	2.84%
2025-11-27	218.6	218.6	218.8	205.2	225.0	26,978,582	5,897,811,725	218.61	214.8	214.8	215.0	201.6	221.1	27,456,626	214.80	6.84%
2025-11-26	204.6	204.4	204.6	200.2	207.8	9,561,215	1,959,753,131	204.97	201.0	200.8	201.0	196.7	204.2	9,730,634	201.40	2.20%
2025-11-25	200.2	200.2	200.4	199.1	204.8	8,690,024	1,752,957,045	201.72	196.7	196.7	196.9	195.6	201.2	8,844,006	198.21	0.35%
2025-11-24	199.5	199.4	199.5	195.2	201.4	10,147,515	2,020,648,693	199.13	196.0	195.9	196.0	191.8	197.9	10,327,323	195.66	0.10%
2025-11-21	199.3	199.2	199.3	192.0	200.2	17,492,835	3,434,540,591	196.34	195.8	195.7	195.8	188.7	196.7	17,802,797	192.92	-1.04%
2025-11-20	201.4	201.4	201.6	199.2	207.0	16,813,374	3,388,884,535	201.56	197.9	197.9	198.1	195.7	203.4	17,111,296	198.05	-2.52%
2025-11-19	206.6	206.4	206.6	204.8	212.0	12,533,801	2,588,580,034	206.53	203.0	202.8	203.0	201.2	208.3	12,755,892	202.93	-2.27%
2025-11-18	211.4	211.2	211.4	209.6	217.0	10,028,524	2,123,812,112	211.78	207.7	207.5	207.7	206.0	213.2	10,206,223	208.09	-2.76%
2025-11-17	217.4	217.2	217.4	214.0	224.6	10,881,508	2,380,965,502	218.81	213.6	213.4	213.6	210.3	220.7	11,074,321	215.00	0.46%
2025-11-14	216.4	216.2	216.4	210.6	222.0	10,654,024	2,315,376,613	217.32	212.6	212.4	212.6	206.9	218.1	10,842,807	213.54	-1.81%
2025-11-13	220.4	220.4	220.6	215.8	221.0	10,272,137	2,250,543,353	219.09	216.6	216.6	216.8	212.0	217.2	10,454,153	215.28	0.18%
2025-11-12	220.0	219.8	220.0	213.0	227.2	21,140,922	4,621,387,048	218.60	216.2	216.0	216.2	209.3	223.2	21,515,526	214.79	-1.43%
2025-11-11	223.2	223.0	223.2	218.6	226.0	11,144,124	2,476,230,655	222.20	219.3	219.1	219.3	214.8	222.1	11,341,591	218.33	0.81%
2025-11-10	221.4	221.4	221.6	208.2	223.4	25,440,198	5,541,061,292	217.81	217.5	217.5	217.7	204.6	219.5	25,890,982	214.02	8.11%
2025-11-07	204.8	204.6	204.8	203.6	214.4	27,874,004	5,759,911,881	206.64	201.2	201.0	201.2	200.1	210.7	28,367,914	203.04	-5.88%
2025-11-06	217.6	217.4	217.6	209.0	218.0	15,141,062	3,236,677,190	213.77	213.8	213.6	213.8	205.4	214.2	15,409,352	210.05	0.09%
2025-11-05	217.4	217.0	217.4	213.4	223.8	11,680,733	2,553,374,367	218.60	213.6	213.2	213.6	209.7	219.9	11,887,708	214.79	0.00%
2025-11-04	217.4	217.2	217.4	215.8	232.0	17,833,536	3,911,740,213	219.35	213.6	213.4	213.6	212.0	228.0	18,149,535	215.53	-4.06%
2025-11-03	226.6	226.6	226.8	217.6	228.8	14,769,073	3,314,191,149	224.40	222.7	222.7	222.9	213.8	224.8	15,030,772	220.49	2.26%
2025-10-31	221.6	221.6	221.8	220.2	230.2	18,450,994	4,112,654,845	222.90	217.7	217.7	217.9	216.4	226.2	18,777,934	219.02	-3.57%
2025-10-30	229.8	229.4	229.8	224.2	230.8	14,110,483	3,215,182,009	227.86	225.8	225.4	225.8	220.3	226.8	14,360,512	223.89	0.70%
2025-10-28	228.2	228.0	228.2	226.8	238.0	17,421,058	4,035,142,130	231.62	224.2	224.0	224.2	222.9	233.9	17,729,748	227.59	-2.23%
2025-10-27	233.4	233.4	233.6	225.8	236.0	18,760,866	4,343,835,445	231.54	229.3	229.3	229.5	221.9	231.9	19,093,297	227.51	1.30%
2025-10-24	230.4	230.2	230.4	222.0	239.0	33,845,568	7,772,070,495	229.63	226.4	226.2	226.4	218.1	234.8	34,445,290	225.64	-0.86%
2025-10-23	232.4	232.2	232.4	227.2	254.4	51,708,737	12,141,678,229	234.81	228.4	228.2	228.4	223.2	250.0	52,624,983	230.72	-9.36%
2025-10-22	256.4	256.4	256.6	254.2	270.2	30,024,933	7,859,698,449	261.77	251.9	251.9	252.1	249.8	265.5	30,556,956	257.21	2.40%
2025-10-21	250.4	250.2	250.4	250.2	278.6	38,051,214	9,828,193,123	258.29	246.0	245.8	246.0	245.8	273.7	38,725,458	253.79	-8.08%
2025-10-20	272.4	272.2	272.4	272.0	285.6	9,999,808	2,757,408,632	275.75	267.7	267.5	267.7	267.3	280.6	10,176,998	270.95	-1.09%
2025-10-17	275.4	275.4	275.6	273.2	291.0	15,746,000	4,426,946,417	281.15	270.6	270.6	270.8	268.4	285.9	16,025,009	276.25	-4.44%
2025-10-16	288.2	288.2	288.4	278.4	291.4	23,707,323	6,815,683,197	287.49	283.2	283.2	283.4	273.6	286.3	24,127,402	282.49	5.57%
2025-10-15	273.0	272.8	273.0	261.2	275.6	16,828,827	4,585,146,289	272.46	268.2	268.1	268.2	256.7	270.8	17,127,023	267.71	3.80%
2025-10-14	263.0	262.8	263.0	262.0	276.8	16,443,749	4,416,175,511	268.56	258.4	258.2	258.4	257.4	272.0	16,735,122	263.89	0.77%
2025-10-13	261.0	260.8	261.0	246.6	265.4	16,909,838	4,333,723,888	256.28	256.5	256.3	256.5	242.3	260.8	17,209,470	251.82	0.54%
2025-10-10	259.6	259.6	259.8	259.2	275.8	19,390,328	5,159,867,088	266.11	255.1	255.1	255.3	254.7	271.0	19,733,912	261.47	-1.07%
2025-10-09	262.4	262.4	262.6	251.6	266.2	15,733,019	4,087,665,515	259.81	257.8	257.8	258.0	247.2	261.6	16,011,798	255.29	2.98%
2025-10-08	254.8	254.6	254.8	248.4	257.4	6,736,535	1,704,046,517	252.96	250.4	250.2	250.4	244.1	252.9	6,855,902	248.55	-0.62%
2025-10-06	256.4	256.4	256.6	251.0	257.0	5,023,784	1,278,540,440	254.50	251.9	251.9	252.1	246.6	252.5	5,112,802	250.07	0.63%
2025-10-03	254.8	254.6	254.8	248.0	254.8	6,867,444	1,731,844,505	252.18	250.4	250.2	250.4	243.7	250.4	6,989,131	247.79	0.31%
2025-10-02	254.0	253.8	254.0	251.2	271.2	15,691,747	4,019,991,985	256.19	249.6	249.4	249.6	246.8	266.5	15,969,795	251.72	-4.80%
2025-09-30	266.8	266.6	266.8	260.0	268.0	11,330,044	2,995,829,274	264.41	262.2	262.0	262.2	255.5	263.3	11,530,805	259.81	1.91%
2025-09-29	261.8	261.6	261.8	254.0	264.8	13,745,485	3,572,928,282	259.93	257.2	257.0	257.2	249.6	260.2	13,989,046	255.41	-1.58%
2025-09-26	266.0	265.4	266.0	257.2	273.4	13,667,020	3,637,676,719	266.16	261.4	260.8	261.4	252.7	268.6	13,909,191	261.53	1.60%
2025-09-25	261.8	261.4	261.8	252.8	264.0	7,969,649	2,074,524,194	260.30	257.2	256.8	257.2	248.4	259.4	8,110,866	255.77	1.16%
2025-09-24	258.8	258.4	258.8	255.0	265.6	10,970,912	2,836,469,111	258.54	254.3	253.9	254.3	250.6	261.0	11,165,310	254.04	-1.97%
2025-09-23	264.0	264.0	264.2	257.8	268.2	12,897,924	3,374,216,399	261.61	259.4	259.4	259.6	253.3	263.5	13,126,467	257.05	-1.35%
2025-09-22	267.6	267.6	267.8	266.4	280.4	15,260,070	4,157,483,326	272.44	262.9	262.9	263.1	261.8	275.5	15,530,469	267.70	-1.40%
2025-09-19	271.4	271.4	271.6	261.0	273.8	19,029,504	5,106,019,525	268.32	266.7	266.7	266.9	256.5	269.0	19,366,695	263.65	1.57%
2025-09-18	267.2	267.0	267.2	255.4	267.4	23,055,534	6,073,602,856	263.43	262.5	262.4	262.5	251.0	262.7	23,464,064	258.85	4.62%
2025-09-17	255.4	255.2	255.4	251.6	258.8	12,682,996	3,223,534,203	254.16	251.0	250.8	251.0	247.2	254.3	12,907,731	249.74	-0.39%
2025-09-16	256.4	256.2	256.4	254.6	261.0	12,746,448	3,273,404,020	256.81	251.9	251.7	251.9	250.2	256.5	12,972,307	252.34	-1.00%
2025-09-15	259.0	258.8	259.0	252.0	268.8	34,543,874	8,912,317,016	258.00	254.5	254.3	254.5	247.6	264.1	35,155,970	253.51	-6.43%
2025-09-12	276.8	276.8	277.0	270.6	284.6	18,161,109	5,073,082,363	279.34	272.0	272.0	272.2	265.9	279.6	18,482,912	274.47	1.24%
2025-09-11	273.4	273.4	273.6	269.8	279.2	15,200,633	4,157,215,543	273.49	268.6	268.6	268.8	265.1	274.3	15,469,979	268.73	-0.65%
2025-09-10	275.2	275.0	275.2	268.0	288.8	29,367,397	8,084,249,507	275.28	270.4	270.2	270.4	263.3	283.8	29,887,769	270.49	-4.51%
2025-09-09	288.2	288.2	288.4	283.8	292.2	10,317,851	2,966,522,477	287.51	283.2	283.2	283.4	278.9	287.1	10,500,677	282.51	0.21%
2025-09-08	287.6	287.4	287.6	282.2	305.8	31,882,093	9,359,796,599	293.58	282.6	282.4	282.6	277.3	300.5	32,447,024	288.46	-7.11%
2025-09-05	309.6	309.4	309.6	301.0	309.6	20,089,407	6,178,222,714	307.54	304.2	304.0	304.2	295.8	304.2	20,445,379	302.18	0.98%
2025-09-04	306.6	306.2	306.6	302.6	314.4	8,106,710	2,484,970,091	306.53	301.3	300.9	301.3	297.3	308.9	8,250,356	301.20	-2.48%
2025-09-03	314.4	313.4	314.4	306.4	316.2	5,531,606	1,724,175,455	311.70	308.9	307.9	308.9	301.1	310.7	5,629,623	306.27	1.75%
2025-09-02	309.0	308.8	309.0	302.4	314.8	6,037,837	1,873,334,773	310.27	303.6	303.4	303.6	297.1	309.3	6,144,824	304.86	0.19%
2025-09-01	308.4	308.2	308.4	301.0	319.4	14,402,420	4,418,245,600	306.77	303.0	302.8	303.0	295.8	313.8	14,657,622	301.43	-4.34%
2025-08-29	322.4	322.4	322.8	318.0	331.6	7,126,996	2,309,141,183	324.00	316.8	316.8	317.2	312.5	325.8	7,253,282	318.36	-0.62%
2025-08-28	324.4	324.2	324.4	314.0	325.0	8,162,701	2,610,526,344	319.81	318.8	318.6	318.8	308.5	319.3	8,307,339	314.24	0.68%
2025-08-27	322.2	322.2	322.4	319.6	339.6	10,514,392	3,440,688,122	327.24	316.6	316.6	316.8	314.0	333.7	10,700,700	321.54	-3.94%
2025-08-26	335.4	335.4	335.6	324.2	339.8	11,675,616	3,908,880,266	334.79	329.6	329.6	329.8	318.6	333.9	11,882,501	328.96	2.69%
2025-08-25	326.6	326.4	326.6	316.4	331.0	11,436,384	3,694,257,510	323.03	320.9	320.7	320.9	310.9	325.2	11,639,030	317.40	1.94%
2025-08-22	320.4	320.4	320.6	310.0	328.0	8,977,424	2,866,720,375	319.33	314.8	314.8	315.0	304.6	322.3	9,136,498	313.77	0.19%
2025-08-21	319.8	319.6	319.8	314.0	324.6	12,059,192	3,839,978,438	318.43	314.2	314.0	314.2	308.5	318.9	12,272,873	312.88	1.20%
2025-08-20	316.0	316.0	316.2	267.6	319.4	38,320,773	11,511,685,543	300.40	310.5	310.5	310.7	262.9	313.8	38,999,793	295.17	12.54%
2025-08-19	280.8	280.6	280.8	273.0	285.6	8,375,886	2,330,486,815	278.24	275.9	275.7	275.9	268.2	280.6	8,524,301	273.39	-1.40%
2025-08-18	284.8	284.8	285.0	268.0	287.0	10,732,290	3,027,475,316	282.09	279.8	279.8	280.0	263.3	282.0	10,922,459	277.18	4.94%
2025-08-15	271.4	271.2	271.4	267.0	274.8	4,363,886	1,184,055,540	271.33	266.7	266.5	266.7	262.4	270.0	4,441,211	266.61	-0.37%
2025-08-14	272.4	272.2	272.4	266.8	276.8	4,976,742	1,354,411,238	272.15	267.7	267.5	267.7	262.2	272.0	5,064,927	267.41	1.64%
2025-08-13	268.0	267.8	268.0	263.8	272.6	7,875,648	2,115,517,908	268.62	263.3	263.1	263.3	259.2	267.9	8,015,200	263.94	0.75%
2025-08-12	266.0	265.8	266.0	261.0	274.0	6,702,230	1,774,505,570	264.76	261.4	261.2	261.4	256.5	269.2	6,820,989	260.15	-1.92%
2025-08-11	271.2	271.0	271.2	266.8	280.4	6,414,420	1,745,745,906	272.16	266.5	266.3	266.5	262.2	275.5	6,528,079	267.42	-2.45%
2025-08-08	278.0	277.8	278.0	275.0	285.6	5,395,904	1,510,268,309	279.89	273.2	273.0	273.2	270.2	280.6	5,491,516	275.02	-0.29%
2025-08-07	278.8	278.8	279.0	275.0	293.4	17,068,563	4,838,148,505	283.45	273.9	273.9	274.1	270.2	288.3	17,371,007	278.52	0.65%
2025-08-06	277.0	276.8	277.0	257.0	279.8	19,541,080	5,293,199,828	270.88	272.2	272.0	272.2	252.5	274.9	19,887,336	266.16	7.87%
2025-08-05	256.8	256.6	256.8	249.6	257.0	5,873,565	1,492,247,536	254.06	252.3	252.1	252.3	245.3	252.5	5,977,641	249.64	2.31%
2025-08-04	251.0	250.8	251.0	241.6	253.0	8,183,731	2,040,309,006	249.31	246.6	246.4	246.6	237.4	248.6	8,328,742	244.97	3.21%
2025-08-01	243.2	243.0	243.2	235.4	247.2	9,956,824	2,406,175,198	241.66	239.0	238.8	239.0	231.3	242.9	10,133,253	237.45	-1.14%
2025-07-31	246.0	245.8	246.0	243.0	257.2	12,509,175	3,089,216,229	246.96	241.7	241.5	241.7	238.8	252.7	12,730,830	242.66	-4.13%
2025-07-30	256.6	256.2	256.6	252.8	261.8	7,576,922	1,940,407,671	256.09	252.1	251.7	252.1	248.4	257.2	7,711,180	251.64	-1.99%
2025-07-29	261.8	261.6	261.8	247.6	262.0	13,157,417	3,379,460,912	256.85	257.2	257.0	257.2	243.3	257.4	13,390,558	252.38	5.91%
2025-07-28	247.2	247.0	247.2	243.0	249.6	5,073,783	1,248,181,463	246.01	242.9	242.7	242.9	238.8	245.3	5,163,687	241.72	0.82%
2025-07-25	245.2	245.2	245.4	245.0	255.8	6,232,228	1,553,094,360	249.20	240.9	240.9	241.1	240.7	251.3	6,342,659	244.86	-3.08%
2025-07-24	253.0	252.8	253.0	240.0	255.0	13,222,221	3,277,971,447	247.91	248.6	248.4	248.6	235.8	250.6	13,456,510	243.60	4.37%
2025-07-23	242.4	242.4	242.6	239.8	251.4	14,634,885	3,550,096,044	242.58	238.2	238.2	238.4	235.6	247.0	14,894,206	238.35	-3.27%
2025-07-22	250.6	250.4	250.6	243.2	251.0	7,992,145	1,982,862,517	248.10	246.2	246.0	246.2	239.0	246.6	8,133,761	243.78	2.12%
2025-07-21	245.4	245.2	245.4	244.2	252.6	8,951,674	2,213,826,776	247.31	241.1	240.9	241.1	239.9	248.2	9,110,292	243.00	-0.16%
2025-07-18	245.8	245.6	245.8	243.8	251.6	11,274,041	2,781,150,095	246.69	241.5	241.3	241.5	239.6	247.2	11,473,810	242.39	-1.84%
2025-07-17	250.4	250.0	250.4	240.4	254.2	18,120,422	4,471,006,474	246.74	246.0	245.6	246.0	236.2	249.8	18,441,505	242.44	-0.87%
2025-07-16	252.6	252.4	252.6	245.2	271.8	32,138,393	8,193,131,251	254.93	248.2	248.0	248.2	240.9	267.1	32,707,865	250.49	-4.03%
2025-07-15	263.2	263.0	263.2	256.4	265.4	7,126,744	1,865,368,322	261.74	258.6	258.4	258.6	251.9	260.8	7,253,025	257.18	1.08%
2025-07-14	260.4	260.4	260.6	252.0	262.0	8,041,385	2,069,632,152	257.37	255.9	255.9	256.1	247.6	257.4	8,183,873	252.89	2.28%
2025-07-11	254.6	254.4	254.6	250.4	271.0	14,967,461	3,879,383,885	259.19	250.2	250.0	250.2	246.0	266.3	15,232,675	254.68	-4.14%
2025-07-10	265.6	265.4	265.6	263.2	272.0	5,192,605	1,385,751,264	266.87	261.0	260.8	261.0	258.6	267.3	5,284,615	262.22	-0.45%
2025-07-09	266.8	266.6	266.8	263.2	268.8	4,763,712	1,264,396,554	265.42	262.2	262.0	262.2	258.6	264.1	4,848,122	260.80	-1.04%
2025-07-08	269.6	269.2	269.6	259.0	271.8	11,387,330	3,041,160,050	267.07	264.9	264.5	264.9	254.5	267.1	11,589,106	262.42	4.09%
2025-07-07	259.0	258.8	259.0	252.0	259.6	6,918,931	1,772,939,884	256.24	254.5	254.3	254.5	247.6	255.1	7,041,530	251.78	2.37%
2025-07-04	253.0	252.8	253.0	245.2	254.8	8,912,959	2,233,599,378	250.60	248.6	248.4	248.6	240.9	250.4	9,070,891	246.24	1.36%
2025-07-03	249.6	249.4	249.6	245.2	260.8	14,874,475	3,723,303,178	250.31	245.3	245.1	245.3	240.9	256.3	15,138,041	245.96	-3.33%
2025-07-02	258.2	258.0	258.2	257.0	269.6	10,695,566	2,808,206,220	262.56	253.7	253.5	253.7	252.5	264.9	10,885,085	257.99	-3.15%
2025-06-30	266.6	266.2	266.6	251.6	268.0	14,231,802	3,750,542,542	263.53	262.0	261.6	262.0	247.2	263.3	14,483,981	258.94	3.41%
2025-06-27	257.8	257.6	257.8	250.2	259.8	8,878,888	2,275,642,936	256.30	253.3	253.1	253.3	245.8	255.3	9,036,216	251.84	1.90%
2025-06-26	253.0	252.8	253.0	245.8	257.8	10,210,470	2,579,650,120	252.65	248.6	248.4	248.6	241.5	253.3	10,391,393	248.25	2.26%
2025-06-25	247.4	247.2	247.4	247.0	259.8	14,449,694	3,645,770,765	252.31	243.1	242.9	243.1	242.7	255.3	14,705,734	247.91	-1.90%
2025-06-24	252.2	252.0	252.2	240.8	253.6	18,451,317	4,562,811,378	247.29	247.8	247.6	247.8	236.6	249.2	18,778,263	242.98	3.28%
2025-06-23	244.2	244.2	244.4	229.2	249.0	27,511,659	6,638,713,711	241.31	239.9	239.9	240.1	225.2	244.7	27,999,148	237.10	1.92%
2025-06-20	239.6	239.2	239.6	232.2	246.0	40,999,955	9,762,751,398	238.12	235.4	235.0	235.4	228.2	241.7	41,726,448	233.97	-3.62%
2025-06-19	248.6	248.2	248.6	245.0	263.4	25,407,464	6,383,520,786	251.25	244.3	243.9	244.3	240.7	258.8	25,857,668	246.87	-5.33%
2025-06-18	262.6	262.4	262.6	251.2	263.0	16,945,727	4,378,797,767	258.40	258.0	257.8	258.0	246.8	258.4	17,245,995	253.90	1.63%
2025-06-17	258.4	258.2	258.4	255.4	276.0	23,701,171	6,238,281,905	263.21	253.9	253.7	253.9	251.0	271.2	24,121,141	258.62	-6.04%
2025-06-16	275.0	275.0	275.2	258.6	277.2	18,119,938	4,885,117,251	269.60	270.2	270.2	270.4	254.1	272.4	18,441,012	264.91	0.88%
2025-06-13	272.6	272.4	272.6	263.6	276.2	16,512,370	4,464,725,713	270.39	267.9	267.7	267.9	259.0	271.4	16,804,959	265.68	2.17%
2025-06-12	266.8	266.8	267.0	266.6	283.4	26,362,272	7,196,407,573	272.98	262.2	262.2	262.4	262.0	278.5	26,829,395	268.23	-1.11%
2025-06-11	269.8	269.6	269.8	250.2	269.8	18,342,406	4,794,675,032	261.40	265.1	264.9	265.1	245.8	265.1	18,667,422	256.85	4.25%
2025-06-10	258.8	258.8	259.0	250.6	262.0	14,824,005	3,825,968,774	258.09	254.3	254.3	254.5	246.2	257.4	15,086,677	253.60	3.19%
2025-06-09	250.8	250.6	250.8	242.0	253.0	12,279,461	3,055,055,741	248.79	246.4	246.2	246.4	237.8	248.6	12,497,045	244.46	2.45%
2025-06-06	244.8	244.4	244.8	239.4	248.6	9,719,916	2,360,284,043	242.83	240.5	240.1	240.5	235.2	244.3	9,892,147	238.60	0.74%
2025-06-05	243.0	242.8	243.0	238.0	252.6	17,985,477	4,382,377,154	243.66	238.8	238.6	238.8	233.9	248.2	18,304,168	239.42	-1.22%
2025-06-04	246.0	245.8	246.0	234.0	248.8	14,472,197	3,517,813,788	243.07	241.7	241.5	241.7	229.9	244.5	14,728,635	238.84	5.13%
2025-06-03	234.0	233.8	234.0	225.2	235.6	12,361,361	2,864,677,482	231.74	229.9	229.7	229.9	221.3	231.5	12,580,397	227.71	1.74%
2025-06-02	230.0	230.0	230.2	222.2	233.0	6,491,406	1,476,848,614	227.51	226.0	226.0	226.2	218.3	228.9	6,606,430	223.55	4.36%
2025-05-30	220.4	220.4	220.6	218.0	228.4	12,985,112	2,872,126,254	221.19	216.6	216.6	216.8	214.2	224.4	13,215,200	217.34	-2.04%
2025-05-29	225.0	224.8	225.0	218.0	226.0	10,875,128	2,425,551,626	223.04	221.1	220.9	221.1	214.2	222.1	11,067,828	219.15	4.31%
2025-05-28	216.6	216.4	216.6	216.0	235.0	20,317,510	4,488,319,180	220.91	212.0	211.8	212.0	211.4	230.0	20,762,654	216.17	-7.12%
2025-05-27	233.2	233.2	233.4	219.0	235.0	12,298,022	2,840,697,698	230.99	228.2	228.2	228.4	214.3	230.0	12,567,464	226.04	5.42%
2025-05-26	221.2	221.2	221.4	219.8	229.0	8,007,827	1,789,059,012	223.41	216.5	216.5	216.7	215.1	224.1	8,183,274	218.62	0.64%
2025-05-23	219.8	219.8	220.0	216.0	227.6	8,338,795	1,829,183,285	219.36	215.1	215.1	215.3	211.4	222.7	8,521,493	214.66	-1.52%
2025-05-22	223.2	223.2	223.4	214.0	229.0	13,592,330	3,016,945,418	221.96	218.4	218.4	218.6	209.4	224.1	13,890,130	217.20	3.33%
2025-05-21	216.0	215.8	216.0	211.0	220.0	13,326,929	2,884,772,073	216.46	211.4	211.2	211.4	206.5	215.3	13,618,914	211.82	3.75%
2025-05-20	208.2	208.0	208.2	205.6	212.2	8,767,010	1,830,904,086	208.84	203.7	203.5	203.7	201.2	207.7	8,959,090	204.36	0.58%
2025-05-19	207.0	207.0	207.2	190.5	207.8	11,866,362	2,390,140,939	201.42	202.6	202.6	202.8	186.4	203.3	12,126,347	197.10	5.77%
2025-05-16	195.7	195.6	195.7	192.5	198.5	5,102,668	998,341,316	195.65	191.5	191.4	191.5	188.4	194.2	5,214,464	191.46	-0.56%
2025-05-15	196.8	196.7	196.8	192.9	200.8	9,904,969	1,954,487,909	197.32	192.6	192.5	192.6	188.8	196.5	10,121,981	193.09	1.60%
2025-05-14	193.7	193.5	193.7	190.0	196.0	6,144,660	1,185,447,206	192.92	189.5	189.4	189.5	185.9	191.8	6,279,286	188.79	0.47%
2025-05-13	192.8	191.9	192.8	185.2	194.0	9,061,474	1,726,139,208	190.49	188.7	187.8	188.7	181.2	189.8	9,260,005	186.41	3.10%
2025-05-12	187.0	186.9	187.0	182.5	195.5	11,857,413	2,224,771,699	187.63	183.0	182.9	183.0	178.6	191.3	12,117,202	183.60	-2.15%
2025-05-09	191.1	191.0	191.1	179.4	192.0	12,947,957	2,423,342,205	187.16	187.0	186.9	187.0	175.6	187.9	13,231,639	183.15	6.76%
2025-05-08	179.0	178.9	179.0	176.8	188.0	20,413,468	3,702,910,143	181.40	175.2	175.1	175.2	173.0	184.0	20,860,715	177.51	-2.98%
2025-05-07	184.5	184.5	184.6	182.9	195.8	21,687,759	4,070,015,130	187.66	180.5	180.5	180.6	179.0	191.6	22,162,925	183.64	-5.43%
2025-05-06	195.1	195.0	195.1	188.2	198.6	10,185,622	1,970,131,912	193.42	190.9	190.8	190.9	184.2	194.3	10,408,783	189.28	-1.32%
2025-05-02	197.7	197.6	197.7	188.8	198.0	5,299,476	1,034,933,046	195.29	193.5	193.4	193.5	184.8	193.8	5,415,584	191.10	2.01%
2025-04-30	193.8	193.7	193.8	190.4	199.0	15,991,355	3,095,194,745	193.55	189.6	189.5	189.6	186.3	194.7	16,341,716	189.40	-2.07%
2025-04-29	197.9	197.8	197.9	191.3	198.2	10,736,105	2,098,581,120	195.47	193.7	193.6	193.7	187.2	194.0	10,971,327	191.28	2.54%
2025-04-28	193.0	192.9	193.0	175.5	195.0	23,282,398	4,394,574,396	188.75	188.9	188.8	188.9	171.7	190.8	23,792,501	184.70	12.01%
2025-04-25	172.3	172.0	172.3	169.6	184.4	15,703,336	2,740,264,859	174.50	168.6	168.3	168.6	166.0	180.4	16,047,387	170.76	-4.33%
2025-04-24	180.1	180.0	180.1	176.5	185.7	10,399,305	1,876,203,551	180.42	176.2	176.1	176.2	172.7	181.7	10,627,147	176.55	0.90%
2025-04-23	178.5	178.4	178.5	171.6	188.0	21,735,485	3,878,437,848	178.44	174.7	174.6	174.7	167.9	184.0	22,211,696	174.61	1.48%
2025-04-22	175.9	175.8	175.9	164.2	176.4	13,705,340	2,361,661,558	172.32	172.1	172.0	172.1	160.7	172.6	14,005,616	168.62	6.93%
2025-04-17	164.5	164.4	164.5	156.7	167.7	11,878,930	1,937,047,602	163.07	161.0	160.9	161.0	153.3	164.1	12,139,190	159.57	3.33%
2025-04-16	159.2	159.2	159.3	152.9	163.2	14,419,219	2,279,713,730	158.10	155.8	155.8	155.9	149.6	159.7	14,735,135	154.71	-3.34%
2025-04-15	164.7	164.7	164.8	160.3	165.6	9,348,051	1,530,818,091	163.76	161.2	161.2	161.3	156.9	162.0	9,552,861	160.25	3.52%
2025-04-14	159.1	159.1	159.2	152.0	161.8	14,633,023	2,315,114,675	158.21	155.7	155.7	155.8	148.7	158.3	14,953,624	154.82	6.42%
2025-04-11	149.5	149.4	149.5	141.1	152.8	13,524,621	2,012,438,432	148.80	146.3	146.2	146.3	138.1	149.5	13,820,937	145.61	3.96%
2025-04-10	143.8	143.8	143.9	141.6	149.3	15,245,032	2,214,327,908	145.25	140.7	140.7	140.8	138.6	146.1	15,579,041	142.14	4.51%
2025-04-09	137.6	137.5	137.6	118.8	139.8	31,122,330	4,050,273,338	130.14	134.6	134.6	134.6	116.3	136.8	31,804,201	127.35	3.38%
2025-04-08	133.1	133.0	133.1	127.0	140.8	25,838,478	3,442,822,152	133.24	130.2	130.1	130.2	124.3	137.8	26,404,583	130.39	4.89%
2025-04-07	126.9	126.9	127.0	123.4	145.6	48,909,644	6,560,619,840	134.14	124.2	124.2	124.3	120.8	142.5	49,981,224	131.26	-21.96%
2025-04-03	162.6	162.5	162.6	156.7	166.2	12,107,545	1,954,692,934	161.44	159.1	159.0	159.1	153.3	162.6	12,372,814	157.98	-0.37%
2025-04-02	163.2	163.1	163.2	160.5	167.4	9,083,367	1,485,958,765	163.59	159.7	159.6	159.7	157.1	163.8	9,282,378	160.08	-0.67%
2025-04-01	164.3	164.2	164.3	156.5	166.8	17,272,895	2,823,495,785	163.46	160.8	160.7	160.8	153.1	163.2	17,651,334	159.96	4.98%
2025-03-31	156.5	156.5	156.6	149.6	158.5	15,537,913	2,421,134,606	155.82	153.1	153.1	153.2	146.4	155.1	15,878,339	152.48	2.15%
2025-03-28	153.2	152.9	153.2	147.8	154.7	11,878,345	1,790,296,728	150.72	149.9	149.6	149.9	144.6	151.4	12,138,592	147.49	-0.33%
2025-03-27	153.7	153.6	153.7	144.1	160.0	30,680,300	4,693,122,580	152.97	150.4	150.3	150.4	141.0	156.6	31,352,487	149.69	9.24%
2025-03-26	140.7	140.6	140.7	127.5	147.0	37,108,584	5,061,599,012	136.40	137.7	137.6	137.7	124.8	143.8	37,921,610	133.48	10.87%
2025-03-25	126.9	126.8	126.9	124.4	134.5	14,201,598	1,813,496,588	127.70	124.2	124.1	124.2	121.7	131.6	14,512,746	124.96	-6.07%
2025-03-24	135.1	135.0	135.1	130.3	138.0	7,738,737	1,032,289,829	133.39	132.2	132.1	132.2	127.5	135.0	7,908,288	130.53	0.60%
2025-03-21	134.3	134.2	134.3	131.4	139.8	12,815,605	1,726,733,834	134.74	131.4	131.3	131.4	128.6	136.8	13,096,387	131.85	0.22%
2025-03-20	134.0	134.0	134.1	132.5	138.0	7,546,806	1,015,589,138	134.57	131.1	131.1	131.2	129.7	135.0	7,712,152	131.69	-1.69%
2025-03-19	136.3	136.3	136.4	131.7	137.8	8,693,903	1,174,182,521	135.06	133.4	133.4	133.5	128.9	134.8	8,884,381	132.16	1.87%
2025-03-18	133.8	133.8	133.9	130.4	135.2	8,191,660	1,093,005,288	133.43	130.9	130.9	131.0	127.6	132.3	8,371,134	130.57	1.90%
2025-03-17	131.3	131.2	131.3	125.8	132.5	13,637,359	1,768,605,844	129.69	128.5	128.4	128.5	123.1	129.7	13,936,145	126.91	6.66%
2025-03-14	123.1	123.0	123.1	117.2	125.0	8,742,060	1,068,574,978	122.23	120.5	120.4	120.5	114.7	122.3	8,933,593	119.61	3.53%
2025-03-13	118.9	118.8	118.9	116.0	122.8	8,523,220	1,012,744,512	118.82	116.4	116.3	116.4	113.5	120.2	8,709,959	116.27	1.89%
2025-03-12	116.7	116.6	116.8	114.9	123.1	10,566,910	1,252,207,581	118.50	114.2	114.1	114.3	112.4	120.5	10,798,425	115.96	-2.42%
2025-03-11	119.6	119.5	119.6	107.0	120.7	14,123,744	1,617,117,131	114.50	117.0	116.9	117.0	104.7	118.1	14,433,187	112.04	6.69%
2025-03-10	112.1	112.1	112.2	110.4	116.4	5,920,468	665,701,897	112.44	109.7	109.7	109.8	108.0	113.9	6,050,182	110.03	-3.69%
2025-03-07	116.4	116.4	116.5	114.1	120.0	6,115,769	717,225,089	117.27	113.9	113.9	114.0	111.7	117.4	6,249,762	114.76	0.17%
2025-03-06	116.2	116.1	116.2	115.5	121.0	6,756,024	792,391,577	117.29	113.7	113.6	113.7	113.0	118.4	6,904,044	114.77	0.09%
2025-03-05	116.1	116.1	116.2	109.0	117.0	10,523,561	1,211,491,051	115.12	113.6	113.6	113.7	106.7	114.5	10,754,126	112.65	6.81%
2025-03-04	108.7	108.6	108.7	105.4	109.8	3,904,296	420,524,419	107.71	106.4	106.3	106.4	103.1	107.4	3,989,837	105.40	-1.00%
2025-03-03	109.8	109.7	109.8	103.9	110.9	6,400,488	691,957,367	108.11	107.4	107.3	107.4	101.7	108.5	6,540,719	105.79	5.37%
2025-02-28	104.2	104.2	104.4	102.1	110.0	7,984,572	836,925,114	104.82	102.0	102.0	102.2	99.91	107.6	8,159,509	102.57	-2.98%
2025-02-27	107.4	107.3	107.4	104.2	111.3	6,488,760	692,925,436	106.79	105.1	105.0	105.1	102.0	108.9	6,630,925	104.50	-2.72%
2025-02-26	110.4	110.3	110.4	109.1	112.5	4,185,284	464,827,797	111.06	108.0	107.9	108.0	106.8	110.1	4,276,981	108.68	1.19%
2025-02-25	109.1	109.0	109.1	105.2	112.5	6,616,441	726,834,085	109.85	106.8	106.7	106.8	102.9	110.1	6,761,403	107.50	-0.55%
2025-02-24	109.7	109.6	109.7	101.6	110.1	8,930,394	954,353,243	106.87	107.3	107.3	107.3	99.42	107.7	9,126,053	104.57	1.48%
2025-02-21	108.1	107.9	108.1	103.2	108.3	9,195,766	973,579,903	105.87	105.8	105.6	105.8	101.0	106.0	9,397,240	103.60	3.35%
2025-02-20	104.6	104.6	104.7	104.1	111.6	7,852,545	834,400,710	106.26	102.4	102.4	102.5	101.9	109.2	8,024,589	103.98	-5.94%
2025-02-19	111.2	111.2	111.3	108.3	111.7	4,748,113	523,856,073	110.33	108.8	108.8	108.9	106.0	109.3	4,852,141	107.96	-1.16%
2025-02-18	112.5	112.4	112.5	108.9	114.5	7,259,090	817,372,984	112.60	110.1	110.0	110.1	106.6	112.0	7,418,132	110.19	3.59%
2025-02-17	108.6	108.6	108.7	107.2	112.4	6,696,579	731,145,816	109.18	106.3	106.3	106.4	104.9	110.0	6,843,297	106.84	-1.99%
2025-02-14	110.8	110.5	110.8	104.9	112.8	12,369,228	1,363,636,198	110.24	108.4	108.1	108.4	102.7	110.4	12,640,230	107.88	7.26%
2025-02-13	103.3	103.3	103.4	102.9	107.0	6,438,925	677,464,873	105.21	101.1	101.1	101.2	100.7	104.7	6,579,998	102.96	-0.96%
2025-02-12	104.3	104.2	104.3	102.5	107.6	6,060,827	630,798,161	104.08	102.1	102.0	102.1	100.3	105.3	6,193,616	101.85	-0.38%
2025-02-11	104.7	104.7	104.8	103.3	107.0	6,049,241	636,649,986	105.24	102.5	102.5	102.6	101.1	104.7	6,181,776	102.99	2.35%
2025-02-10	102.3	102.3	102.4	100.0	104.5	7,065,465	724,593,391	102.55	100.1	100.1	100.2	97.86	102.3	7,220,265	100.36	1.19%
2025-02-07	101.1	101.1	101.2	98.75	103.4	4,826,664	487,992,014	101.10	98.93	98.93	99.03	96.63	101.2	4,932,413	98.936	1.92%
2025-02-06	99.20	99.15	99.20	98.70	102.8	6,466,595	647,569,182	100.14	97.07	97.02	97.07	96.58	100.6	6,608,274	97.994	-2.07%
2025-02-05	101.3	101.3	101.4	99.05	102.9	8,359,542	844,462,730	101.02	99.13	99.13	99.23	96.93	100.7	8,542,694	98.852	-1.84%
2025-02-04	103.2	103.1	103.2	92.05	103.2	8,150,727	818,222,513	100.39	101.0	100.9	101.0	90.08	101.0	8,329,304	98.234	11.39%
2025-02-03	92.65	92.55	92.65	91.00	95.10	3,824,302	352,840,133	92.263	90.66	90.57	90.66	89.05	93.06	3,908,090	90.285	-1.44%
2025-01-28	94.00	93.90	94.00	92.15	94.00	992,058	92,572,684	93.314	91.98	91.89	91.98	90.17	91.98	1,013,793	91.313	0.32%
2025-01-27	93.70	93.60	93.70	91.50	94.45	3,572,269	333,589,675	93.383	91.69	91.59	91.69	89.54	92.43	3,650,535	91.381	2.40%
2025-01-24	91.50	91.40	91.50	88.60	92.70	4,772,863	435,852,437	91.319	89.54	89.44	89.54	86.70	90.71	4,877,434	89.361	3.16%
2025-01-23	88.70	88.70	88.75	88.35	94.60	6,234,820	565,232,417	90.657	86.80	86.80	86.85	86.46	92.57	6,371,421	88.714	-5.44%
2025-01-22	93.80	93.80	93.85	91.80	95.25	5,385,226	504,676,771	93.715	91.79	91.79	91.84	89.83	93.21	5,503,213	91.706	1.35%
2025-01-21	92.55	92.55	92.70	87.60	93.25	8,030,853	731,302,312	91.062	90.57	90.57	90.71	85.72	91.25	8,206,804	89.109	5.17%
2025-01-20	88.00	88.00	88.40	86.75	89.60	5,076,088	448,683,823	88.392	86.11	86.11	86.50	84.89	87.68	5,187,302	86.497	0.46%
2025-01-17	87.60	87.60	87.65	84.20	88.20	6,501,004	563,091,934	86.616	85.72	85.72	85.77	82.39	86.31	6,643,437	84.759	2.88%
2025-01-16	85.15	85.10	85.15	79.50	85.80	14,628,624	1,207,785,482	82.563	83.32	83.28	83.32	77.80	83.96	14,949,128	80.793	4.10%
2025-01-15	81.80	81.75	81.80	80.65	83.80	5,541,590	452,993,108	81.744	80.05	80.00	80.05	78.92	82.00	5,663,003	79.992	-2.39%
2025-01-14	83.80	83.80	83.85	81.30	84.40	7,968,358	662,742,698	83.172	82.00	82.00	82.05	79.56	82.59	8,142,940	81.389	-0.71%
2025-01-13	84.40	84.40	84.45	83.10	87.00	4,584,094	389,866,444	85.048	82.59	82.59	82.64	81.32	85.13	4,684,529	83.224	-1.06%
2025-01-10	85.30	85.30	85.40	83.20	87.00	6,852,051	581,187,133	84.819	83.47	83.47	83.57	81.42	85.13	7,002,175	83.001	-1.95%
2025-01-09	87.00	86.95	87.00	84.30	87.75	6,284,868	542,136,746	86.261	85.13	85.09	85.13	82.49	85.87	6,422,566	84.411	2.90%
2025-01-08	84.55	84.50	84.55	83.90	87.70	7,835,354	665,579,178	84.946	82.74	82.69	82.74	82.10	85.82	8,007,022	83.124	-3.81%
2025-01-07	87.90	87.85	87.90	85.80	90.55	8,384,171	732,208,384	87.332	86.02	85.97	86.02	83.96	88.61	8,567,863	85.460	-0.62%
2025-01-06	88.45	88.40	88.45	88.10	94.90	8,243,227	741,598,418	89.965	86.55	86.50	86.55	86.21	92.87	8,423,831	88.036	-6.10%
2025-01-03	94.20	94.15	94.20	91.05	96.00	7,853,825	738,494,948	94.030	92.18	92.13	92.18	89.10	93.94	8,025,898	92.014	3.35%
2025-01-02	91.15	91.00	91.15	89.25	92.80	7,304,406	665,996,193	91.177	89.20	89.05	89.20	87.34	90.81	7,464,441	89.223	1.67%
2024-12-31	89.65	89.65	89.70	85.25	90.20	5,684,705	504,282,441	88.709	87.73	87.73	87.78	83.42	88.27	5,809,253	86.807	4.12%
2024-12-30	86.10	86.10	86.15	83.60	88.35	6,717,275	575,238,294	85.636	84.25	84.25	84.30	81.81	86.46	6,864,446	83.800	0.12%
2024-12-27	86.00	85.95	86.00	82.35	86.90	9,817,991	832,572,177	84.801	84.16	84.11	84.16	80.58	85.04	10,033,097	82.983	-1.09%
2024-12-24	86.95	86.80	86.95	83.45	88.60	11,197,071	962,049,190	85.920	85.09	84.94	85.09	81.66	86.70	11,442,392	84.078	-2.19%
2024-12-23	88.90	88.80	88.90	87.50	95.00	11,724,972	1,051,867,971	89.712	86.99	86.90	86.99	85.62	92.96	11,981,859	87.788	-5.78%
2024-12-20	94.35	94.35	94.40	93.95	96.45	4,611,855	436,574,558	94.664	92.33	92.33	92.38	91.94	94.38	4,712,898	92.634	-0.42%
2024-12-19	94.75	94.75	94.80	93.00	96.20	3,662,421	348,196,382	95.073	92.72	92.72	92.77	91.01	94.14	3,742,662	93.034	0.05%
2024-12-18	94.70	94.60	94.70	93.15	95.20	3,240,260	304,713,737	94.040	92.67	92.57	92.67	91.15	93.16	3,311,252	92.024	0.53%
2024-12-17	94.20	94.20	94.30	94.00	96.90	4,706,851	447,723,721	95.122	92.18	92.18	92.28	91.98	94.82	4,809,975	93.082	-1.10%
2024-12-16	95.25	95.25	95.30	92.50	96.35	6,251,635	591,963,737	94.689	93.21	93.21	93.26	90.52	94.28	6,388,605	92.659	2.47%
2024-12-13	92.95	92.90	92.95	92.50	95.00	3,588,777	335,853,389	93.584	90.96	90.91	90.96	90.52	92.96	3,667,405	91.578	-0.69%
2024-12-12	93.60	93.60	93.65	91.70	94.20	6,062,628	565,562,714	93.287	91.59	91.59	91.64	89.73	92.18	6,195,456	91.287	1.63%
2024-12-11	92.10	92.05	92.10	90.00	93.70	5,067,145	464,713,383	91.711	90.13	90.08	90.13	88.07	91.69	5,178,163	89.745	-0.75%
2024-12-10	92.80	92.80	92.85	90.50	95.70	6,786,679	630,544,072	92.909	90.81	90.81	90.86	88.56	93.65	6,935,371	90.917	-1.54%
2024-12-09	94.25	94.25	94.30	92.10	94.60	5,911,980	552,382,709	93.435	92.23	92.23	92.28	90.13	92.57	6,041,508	91.431	1.07%
2024-12-06	93.25	93.25	93.30	87.60	93.80	7,128,381	657,971,524	92.303	91.25	91.25	91.30	85.72	91.79	7,284,559	90.324	3.96%
2024-12-05	89.70	89.70	89.75	89.00	91.55	6,571,672	589,495,402	89.703	87.78	87.78	87.83	87.09	89.59	6,715,653	87.779	-0.83%
2024-12-04	90.45	90.45	90.50	89.15	92.90	6,962,018	628,379,533	90.258	88.51	88.51	88.56	87.24	90.91	7,114,552	88.323	-2.16%
2024-12-03	92.45	92.40	92.45	91.50	93.80	6,234,556	577,417,231	92.616	90.47	90.42	90.47	89.54	91.79	6,371,151	90.630	0.11%
2024-12-02	92.35	92.35	92.60	89.25	95.00	7,345,798	683,110,809	92.993	90.37	90.37	90.61	87.34	92.96	7,506,740	91.000	2.78%
2024-11-29	89.85	89.85	90.05	87.85	91.65	6,356,678	567,604,538	89.293	87.92	87.92	88.12	85.97	89.69	6,495,949	87.378	0.62%
2024-11-28	89.30	89.25	89.30	87.10	92.20	6,081,934	539,563,012	88.716	87.39	87.34	87.39	85.23	90.22	6,215,185	86.814	0.06%
2024-11-27	89.25	89.25	89.55	86.20	90.30	8,295,955	730,232,673	88.023	87.34	87.34	87.63	84.35	88.36	8,477,714	86.136	3.12%
2024-11-26	86.55	86.50	86.55	84.00	88.00	9,552,629	825,061,126	86.370	84.69	84.65	84.69	82.20	86.11	9,761,921	84.518	-1.31%
2024-11-25	87.70	87.65	87.70	84.00	88.65	13,806,476	1,205,066,117	87.283	85.82	85.77	85.82	82.20	86.75	14,108,967	85.411	5.09%
2024-11-22	83.45	83.45	83.50	80.50	86.90	16,526,197	1,387,142,922	83.936	81.66	81.66	81.71	78.77	85.04	16,888,276	82.136	3.99%
2024-11-21	80.25	80.25	80.30	76.10	80.75	11,840,895	945,512,866	79.852	78.53	78.53	78.58	74.47	79.02	12,100,322	78.139	4.63%
2024-11-20	76.70	76.70	76.85	75.40	78.10	4,629,469	354,994,795	76.682	75.06	75.06	75.20	73.78	76.43	4,730,898	75.038	0.52%
2024-11-19	76.30	76.30	76.35	73.75	76.80	4,569,180	345,375,779	75.588	74.66	74.66	74.71	72.17	75.15	4,669,288	73.968	2.07%
2024-11-18	74.75	74.50	74.75	73.05	76.40	5,745,330	427,846,417	74.469	73.15	72.90	73.15	71.48	74.76	5,871,207	72.872	-0.53%
2024-11-15	75.15	75.15	75.20	71.50	77.65	12,372,454	922,081,523	74.527	73.54	73.54	73.59	69.97	75.99	12,643,527	72.929	5.03%
2024-11-14	71.55	71.55	71.65	69.95	72.45	5,696,962	407,815,566	71.585	70.02	70.02	70.11	68.45	70.90	5,821,779	70.050	-0.35%
2024-11-13	71.80	71.45	71.80	69.50	72.15	4,477,744	318,671,373	71.168	70.26	69.92	70.26	68.01	70.60	4,575,849	69.642	1.34%
2024-11-12	70.85	70.85	70.90	70.35	74.85	9,147,511	661,023,718	72.263	69.33	69.33	69.38	68.84	73.25	9,347,927	70.713	-4.84%
2024-11-11	74.45	74.40	74.45	71.00	74.50	6,717,635	492,042,260	73.246	72.85	72.80	72.85	69.48	72.90	6,864,814	71.676	2.48%
2024-11-08	72.65	72.55	72.65	70.05	73.50	9,168,046	665,453,132	72.584	71.09	70.99	71.09	68.55	71.92	9,368,912	71.028	4.53%
2024-11-07	69.50	69.50	69.55	67.50	70.35	6,389,784	440,641,550	68.960	68.01	68.01	68.06	66.05	68.84	6,529,780	67.482	-0.79%
2024-11-06	70.05	70.05	70.10	68.45	71.30	6,304,486	437,842,187	69.449	68.55	68.55	68.60	66.98	69.77	6,442,613	67.960	-0.71%
2024-11-05	70.55	70.30	70.55	68.05	72.35	12,573,701	877,913,970	69.821	69.04	68.79	69.04	66.59	70.80	12,849,183	68.324	-2.89%
2024-11-04	72.65	72.60	72.65	70.80	73.20	4,443,675	320,193,962	72.056	71.09	71.04	71.09	69.28	71.63	4,541,033	70.511	1.61%
2024-11-01	71.50	71.50	71.65	69.70	72.00	6,056,623	431,085,275	71.176	69.97	69.97	70.11	68.21	70.46	6,189,320	69.650	1.42%
2024-10-31	70.50	70.50	70.95	70.15	72.20	9,061,927	640,888,144	70.723	68.99	68.99	69.43	68.65	70.65	9,260,468	69.207	-1.67%
2024-10-30	71.70	71.55	71.70	70.90	74.70	7,088,846	511,694,693	72.183	70.16	70.02	70.16	69.38	73.10	7,244,158	70.635	-1.24%
2024-10-29	72.60	72.45	72.60	68.25	72.95	14,582,430	1,039,739,382	71.301	71.04	70.90	71.04	66.79	71.39	14,901,922	69.772	4.84%
2024-10-28	69.25	69.25	69.30	67.25	70.35	17,262,910	1,190,565,402	68.967	67.77	67.77	67.81	65.81	68.84	17,641,130	67.488	-2.12%
2024-10-25	70.75	70.70	70.75	68.70	72.20	54,631,961	3,887,425,142	71.157	69.23	69.18	69.23	67.23	70.65	55,828,914	69.631	-6.72%
2024-10-24	75.85	75.75	75.85	74.05	78.00	10,893,746	828,757,758	76.077	74.22	74.13	74.22	72.46	76.33	11,132,421	74.445	0.86%
2024-10-23	75.20	75.15	75.20	71.00	76.70	27,033,761	2,008,492,782	74.296	73.59	73.54	73.59	69.48	75.06	27,626,054	72.703	18.52%
2024-10-22	63.45	63.40	63.45	61.50	63.45	6,681,792	419,728,447	62.817	62.09	62.04	62.09	60.18	62.09	6,828,186	61.470	-0.24%
2024-10-21	63.60	63.60	63.70	62.00	64.80	4,950,870	314,437,168	63.512	62.24	62.24	62.33	60.67	63.41	5,059,341	62.150	-0.55%
2024-10-18	63.95	63.90	63.95	60.35	64.40	10,939,886	687,253,552	62.821	62.58	62.53	62.58	59.06	63.02	11,179,572	61.474	6.32%
2024-10-17	60.15	60.10	60.15	59.30	61.55	6,286,378	381,179,697	60.636	58.86	58.81	58.86	58.03	60.23	6,424,109	59.336	1.43%
2024-10-16	59.30	59.25	59.30	57.00	60.35	5,959,517	352,714,432	59.185	58.03	57.98	58.03	55.78	59.06	6,090,086	57.916	0.17%
2024-10-15	59.20	59.05	59.20	58.70	61.85	14,606,634	882,147,023	60.394	57.93	57.78	57.93	57.44	60.52	14,926,656	59.099	0.08%
2024-10-14	59.15	59.00	59.15	57.45	60.35	11,003,180	647,792,813	58.873	57.88	57.74	57.88	56.22	59.06	11,244,253	57.611	1.55%
2024-10-10	58.25	58.20	58.25	58.00	60.00	13,787,996	811,021,372	58.821	57.00	56.95	57.00	56.76	58.71	14,090,083	57.560	3.28%
2024-10-09	56.40	56.35	56.40	54.40	57.40	7,992,887	449,477,938	56.235	55.19	55.14	55.19	53.23	56.17	8,168,006	55.029	1.71%
2024-10-08	55.45	55.35	55.45	52.50	57.00	12,831,022	710,004,703	55.335	54.26	54.16	54.26	51.37	55.78	13,112,142	54.149	-0.54%
2024-10-07	55.75	55.70	55.75	53.80	56.40	5,272,285	290,455,050	55.091	54.55	54.51	54.55	52.65	55.19	5,387,798	53.910	0.36%
2024-10-04	55.55	55.50	55.55	53.95	56.65	7,346,450	406,176,379	55.289	54.36	54.31	54.36	52.79	55.44	7,507,406	54.103	2.97%
2024-10-03	53.95	53.90	53.95	53.10	56.40	4,847,185	262,507,407	54.157	52.79	52.74	52.79	51.96	55.19	4,953,384	52.996	-4.68%
2024-10-02	56.60	56.50	56.60	55.50	58.25	8,518,841	484,564,477	56.882	55.39	55.29	55.39	54.31	57.00	8,705,484	55.662	6.29%
2024-09-30	53.25	53.20	53.25	50.05	55.00	17,078,929	899,963,427	52.694	52.11	52.06	52.11	48.98	53.82	17,453,118	51.565	2.80%
2024-09-27	51.80	51.75	51.80	49.75	53.85	16,738,438	871,157,725	52.045	50.69	50.64	50.69	48.68	52.70	17,105,167	50.930	0.39%
2024-09-26	51.60	51.55	51.60	47.15	51.60	8,513,345	428,385,266	50.319	50.49	50.44	50.49	46.14	50.49	8,699,867	49.240	9.67%
2024-09-25	47.05	47.00	47.05	46.75	49.40	9,491,425	451,329,236	47.551	46.04	45.99	46.04	45.75	48.34	9,699,376	46.532	-0.53%
2024-09-24	47.30	47.20	47.30	46.65	49.60	8,010,200	378,710,635	47.279	46.29	46.19	46.29	45.65	48.54	8,185,699	46.265	-2.87%
2024-09-23	48.70	48.60	48.70	48.30	50.10	2,800,110	137,103,145	48.964	47.66	47.56	47.66	47.26	49.03	2,861,459	47.914	-2.01%
2024-09-20	49.70	49.65	49.70	48.80	50.50	5,771,280	286,241,141	49.598	48.63	48.59	48.63	47.75	49.42	5,897,725	48.534	1.53%
2024-09-19	48.95	48.90	48.95	47.45	48.95	4,684,070	226,234,832	48.299	47.90	47.85	47.90	46.43	47.90	4,786,695	47.263	-0.61%
2024-09-17	49.25	49.20	49.25	48.80	49.45	778,231	38,197,303	49.082	48.19	48.15	48.19	47.75	48.39	795,282	48.030	0.20%
2024-09-16	49.15	49.10	49.15	47.65	49.15	1,143,600	55,782,006	48.778	48.10	48.05	48.10	46.63	48.10	1,168,656	47.732	0.51%
2024-09-13	48.90	48.85	48.90	48.35	49.50	3,730,940	181,827,476	48.735	47.85	47.80	47.85	47.31	48.44	3,812,683	47.690	-0.31%
2024-09-12	49.05	49.00	49.05	47.90	49.50	5,666,179	277,939,697	49.052	48.00	47.95	48.00	46.87	48.44	5,790,322	48.001	2.40%
2024-09-11	47.90	47.90	47.95	46.75	48.40	2,810,241	134,023,519	47.691	46.87	46.87	46.92	45.75	47.36	2,871,812	46.669	1.16%
2024-09-10	47.35	47.30	47.35	45.95	48.05	4,489,751	210,546,807	46.895	46.33	46.29	46.33	44.96	47.02	4,588,119	45.890	-0.94%
2024-09-09	47.80	47.75	47.80	47.20	48.65	5,012,914	239,821,839	47.841	46.78	46.73	46.78	46.19	47.61	5,122,744	46.815	-1.04%
2024-09-05	48.30	48.25	48.30	46.85	48.45	6,085,540	291,455,510	47.893	47.26	47.22	47.26	45.85	47.41	6,218,870	46.866	2.77%
2024-09-04	47.00	46.95	47.00	45.50	47.10	2,745,755	128,151,934	46.673	45.99	45.94	45.99	44.52	46.09	2,805,913	45.672	0.00%
2024-09-03	47.00	46.95	47.00	46.45	47.60	3,703,016	174,132,841	47.025	45.99	45.94	45.99	45.45	46.58	3,784,147	46.016	0.21%
2024-09-02	46.90	46.85	46.90	45.35	46.90	4,505,538	208,452,835	46.266	45.89	45.85	45.89	44.38	45.89	4,604,252	45.274	2.29%
2024-08-30	45.85	45.85	45.90	45.00	46.80	10,524,808	483,728,460	45.961	44.87	44.87	44.92	44.04	45.80	10,755,400	44.975	1.10%
2024-08-29	45.35	45.30	45.35	43.85	46.65	7,768,266	348,717,278	44.890	44.38	44.33	44.38	42.91	45.65	7,938,464	43.928	-1.84%
2024-08-28	46.20	46.10	46.20	45.40	46.70	4,856,130	222,475,639	45.813	45.21	45.11	45.21	44.43	45.70	4,962,525	44.831	0.65%
2024-08-27	45.90	45.85	45.90	44.80	47.05	6,460,100	294,953,612	45.658	44.92	44.87	44.92	43.84	46.04	6,601,637	44.679	-2.34%
2024-08-26	47.00	47.00	47.05	46.35	48.10	6,058,352	284,485,216	46.958	45.99	45.99	46.04	45.36	47.07	6,191,087	45.951	-1.57%
2024-08-23	47.75	47.75	47.80	46.60	48.25	8,014,669	381,157,906	47.558	46.73	46.73	46.78	45.60	47.22	8,190,266	46.538	-0.42%
2024-08-22	47.95	47.90	47.95	45.80	48.10	22,571,188	1,049,560,334	46.500	46.92	46.87	46.92	44.82	47.07	23,065,709	45.503	3.68%
2024-08-21	46.25	46.25	46.30	40.10	46.50	22,188,169	990,307,858	44.632	45.26	45.26	45.31	39.24	45.50	22,674,298	43.675	10.51%
2024-08-20	41.85	41.80	41.85	41.50	42.95	4,976,090	209,110,611	42.023	40.95	40.90	40.95	40.61	42.03	5,085,113	41.122	0.84%
2024-08-19	41.50	41.45	41.50	39.55	42.35	9,411,740	388,620,329	41.291	40.61	40.56	40.61	38.70	41.44	9,617,945	40.406	6.14%
2024-08-16	39.10	39.10	39.15	38.35	39.45	4,692,966	182,359,620	38.858	38.26	38.26	38.31	37.53	38.60	4,795,786	38.025	2.22%
2024-08-15	38.25	38.20	38.25	37.85	39.40	3,783,574	144,939,220	38.308	37.43	37.38	37.43	37.04	38.56	3,866,470	37.486	-3.04%
2024-08-14	39.45	39.35	39.45	39.15	40.50	3,099,296	122,612,378	39.561	38.60	38.51	38.60	38.31	39.63	3,167,200	38.713	-0.63%
2024-08-13	39.70	39.55	39.70	38.95	40.20	2,243,259	88,257,836	39.344	38.85	38.70	38.85	38.11	39.34	2,292,407	38.500	-0.25%
2024-08-12	39.80	39.75	39.80	39.40	40.45	1,460,622	58,142,973	39.807	38.95	38.90	38.95	38.56	39.58	1,492,623	38.954	0.25%
2024-08-09	39.70	39.60	39.70	39.45	41.00	2,262,721	90,999,108	40.217	38.85	38.75	38.85	38.60	40.12	2,312,296	39.354	-0.75%
2024-08-08	40.00	39.90	40.00	38.80	40.95	5,655,973	226,112,946	39.978	39.14	39.04	39.14	37.97	40.07	5,779,892	39.121	0.50%
2024-08-07	39.80	39.75	39.80	38.00	39.80	4,849,802	191,303,648	39.446	38.95	38.90	38.95	37.19	38.95	4,956,058	38.600	5.01%
2024-08-06	37.90	37.85	37.90	37.10	38.20	4,434,902	167,099,711	37.678	37.09	37.04	37.09	36.30	37.38	4,532,068	36.871	1.74%
2024-08-05	37.25	37.20	37.25	36.50	38.85	7,040,347	263,882,952	37.482	36.45	36.40	36.45	35.72	38.02	7,194,597	36.678	-4.73%
2024-08-02	39.10	39.05	39.10	38.40	40.55	4,626,451	181,075,758	39.139	38.26	38.21	38.26	37.58	39.68	4,727,814	38.300	-2.98%
2024-08-01	40.30	40.20	40.30	39.90	41.50	3,094,808	124,678,087	40.286	39.44	39.34	39.44	39.04	40.61	3,162,613	39.422	-2.77%
2024-07-31	41.45	41.45	41.50	39.05	41.75	7,253,143	298,300,710	41.127	40.56	40.56	40.61	38.21	40.85	7,412,055	40.245	6.83%
2024-07-30	38.80	38.75	38.80	38.60	39.40	4,185,577	162,863,902	38.911	37.97	37.92	37.97	37.77	38.56	4,277,280	38.077	-0.77%
2024-07-29	39.10	39.10	39.15	38.50	39.60	3,331,840	130,390,193	39.135	38.26	38.26	38.31	37.67	38.75	3,404,839	38.296	1.56%
2024-07-26	38.50	38.45	38.50	37.40	39.00	4,304,388	164,784,993	38.283	37.67	37.63	37.67	36.60	38.16	4,398,695	37.462	2.94%
2024-07-25	37.40	37.40	37.45	36.90	40.35	9,759,334	369,097,446	37.820	36.60	36.60	36.65	36.11	39.48	9,973,155	37.009	-7.31%
2024-07-24	40.35	40.35	40.40	39.80	40.60	2,703,515	108,547,510	40.151	39.48	39.48	39.53	38.95	39.73	2,762,747	39.290	0.62%
2024-07-23	40.10	40.10	40.15	39.90	41.00	5,732,581	230,564,480	40.220	39.24	39.24	39.29	39.04	40.12	5,858,178	39.358	-0.25%
2024-07-22	40.20	40.20	40.25	39.70	41.40	8,799,648	354,136,502	40.244	39.34	39.34	39.39	38.85	40.51	8,992,443	39.382	-3.37%
2024-07-19	41.60	41.55	41.60	40.45	42.30	16,158,036	669,656,010	41.444	40.71	40.66	40.71	39.58	41.39	16,512,049	40.556	10.49%
2024-07-18	37.65	37.60	37.65	36.60	38.00	3,021,709	113,189,472	37.459	36.84	36.79	36.84	35.82	37.19	3,087,913	36.656	0.67%
2024-07-17	37.40	37.40	37.45	36.25	38.05	3,328,860	123,589,077	37.127	36.60	36.60	36.65	35.47	37.23	3,401,793	36.331	-0.80%
2024-07-16	37.70	37.65	37.70	36.50	38.50	4,820,645	179,248,512	37.184	36.89	36.84	36.89	35.72	37.67	4,926,262	36.386	-1.44%
2024-07-15	38.25	38.20	38.25	37.75	39.55	2,194,487	83,866,471	38.217	37.43	37.38	37.43	36.94	38.70	2,242,567	37.398	-2.17%
2024-07-12	39.10	39.05	39.10	37.30	39.20	4,239,698	164,135,413	38.714	38.26	38.21	38.26	36.50	38.36	4,332,587	37.884	4.97%
2024-07-11	37.25	37.20	37.25	37.00	38.00	2,337,845	87,551,309	37.450	36.45	36.40	36.45	36.21	37.19	2,389,066	36.647	1.36%
2024-07-10	36.75	36.75	36.85	36.25	37.80	4,622,721	170,927,824	36.976	35.96	35.96	36.06	35.47	36.99	4,724,002	36.183	1.38%
2024-07-09	36.25	36.20	36.25	35.45	36.30	3,227,127	116,004,687	35.947	35.47	35.42	35.47	34.69	35.52	3,297,831	35.176	1.97%
2024-07-08	35.55	35.50	35.55	34.70	36.05	3,615,263	128,091,175	35.431	34.79	34.74	34.79	33.96	35.28	3,694,471	34.671	0.85%
2024-07-05	35.25	35.20	35.25	34.40	36.85	5,790,193	203,020,124	35.063	34.49	34.45	34.49	33.66	36.06	5,917,053	34.311	-1.40%
2024-07-04	35.75	35.70	35.75	35.00	36.35	4,702,782	166,862,426	35.482	34.98	34.93	34.98	34.25	35.57	4,805,817	34.721	-0.14%
2024-07-03	35.80	35.80	35.85	35.50	36.90	5,067,924	182,210,606	35.954	35.03	35.03	35.08	34.74	36.11	5,178,959	35.183	-2.05%
2024-07-02	36.55	36.50	36.55	36.15	38.50	6,065,386	222,201,483	36.634	35.77	35.72	35.77	35.37	37.67	6,198,275	35.849	-4.44%
2024-06-28	38.25	38.20	38.25	36.20	38.45	6,007,003	226,480,962	37.703	37.43	37.38	37.43	35.42	37.63	6,138,613	36.894	4.37%
2024-06-27	36.65	36.60	36.65	36.25	37.80	4,039,715	147,737,530	36.571	35.86	35.82	35.86	35.47	36.99	4,128,223	35.787	-1.35%
2024-06-26	37.15	37.15	37.20	36.45	37.40	3,641,368	134,668,238	36.983	36.35	36.35	36.40	35.67	36.60	3,721,148	36.190	0.41%
2024-06-25	37.00	36.95	37.00	36.75	38.95	5,670,386	213,222,074	37.603	36.21	36.16	36.21	35.96	38.11	5,794,621	36.797	-3.14%
2024-06-24	38.20	38.15	38.20	35.95	38.30	8,493,007	316,058,375	37.214	37.38	37.33	37.38	35.18	37.48	8,679,084	36.416	0.13%
2024-06-21	38.15	38.10	38.15	37.65	40.00	7,839,988	299,302,510	38.176	37.33	37.28	37.33	36.84	39.14	8,011,757	37.358	-4.62%
2024-06-20	40.00	39.95	40.00	39.50	40.50	3,961,247	158,261,264	39.952	39.14	39.09	39.14	38.65	39.63	4,048,036	39.096	0.00%
2024-06-19	40.00	39.95	40.00	39.10	40.50	5,092,294	202,216,486	39.710	39.14	39.09	39.14	38.26	39.63	5,203,863	38.859	0.50%
2024-06-18	39.80	39.80	39.85	39.20	40.50	5,171,920	205,857,019	39.803	38.95	38.95	39.00	38.36	39.63	5,285,234	38.949	1.53%
2024-06-17	39.20	39.20	39.25	38.65	40.85	6,689,411	265,431,168	39.679	38.36	38.36	38.41	37.82	39.97	6,835,972	38.829	-0.88%
2024-06-14	39.55	39.50	39.55	38.25	39.60	5,542,676	217,273,552	39.200	38.70	38.65	38.70	37.43	38.75	5,664,113	38.360	1.41%
2024-06-13	39.00	39.00	39.05	38.35	39.75	4,126,553	161,418,695	39.117	38.16	38.16	38.21	37.53	38.90	4,216,963	38.278	1.69%
2024-06-12	38.35	38.30	38.35	37.45	38.60	3,953,662	150,786,170	38.138	37.53	37.48	37.53	36.65	37.77	4,040,284	37.321	0.79%
2024-06-11	38.05	38.05	38.10	37.15	38.50	4,742,190	179,407,346	37.832	37.23	37.23	37.28	36.35	37.67	4,846,088	37.021	-0.39%
2024-06-07	38.20	38.10	38.20	37.80	39.30	2,343,208	89,469,786	38.183	37.38	37.28	37.38	36.99	38.46	2,394,546	37.364	-1.55%
2024-06-06	38.80	38.80	38.85	38.15	39.15	3,873,832	150,207,307	38.775	37.97	37.97	38.02	37.33	38.31	3,958,705	37.944	1.70%
2024-06-05	38.15	38.10	38.15	37.85	39.15	3,676,444	140,542,443	38.228	37.33	37.28	37.33	37.04	38.31	3,756,993	37.408	-1.42%
2024-06-04	38.70	38.65	38.70	38.45	40.35	9,139,778	359,544,768	39.339	37.87	37.82	37.87	37.63	39.48	9,340,025	38.495	-0.51%
2024-06-03	38.90	38.90	38.95	37.10	39.35	8,734,386	338,316,187	38.734	38.07	38.07	38.11	36.30	38.51	8,925,751	37.903	4.85%
2024-05-31	37.10	37.05	37.10	37.00	38.45	10,915,807	409,266,253	37.493	36.30	36.26	36.30	36.21	37.63	11,154,966	36.689	0.00%
2024-05-30	37.10	37.05	37.10	36.15	37.80	5,550,497	206,008,353	37.115	36.30	36.26	36.30	35.37	36.99	5,672,105	36.320	3.06%
2024-05-29	36.00	36.00	36.05	35.60	37.00	3,885,280	140,896,638	36.264	35.23	35.23	35.28	34.84	36.21	3,970,404	35.487	0.28%
2024-05-28	35.90	35.85	35.90	35.65	36.60	3,668,900	132,446,122	36.100	35.13	35.08	35.13	34.89	35.82	3,749,283	35.326	-1.78%
2024-05-27	36.55	36.55	36.60	34.40	36.95	7,930,434	284,988,450	35.936	35.77	35.77	35.82	33.66	36.16	8,104,185	35.166	5.94%
2024-05-24	34.50	34.45	34.50	33.50	34.65	4,973,379	169,143,703	34.010	33.76	33.71	33.76	32.78	33.91	5,082,343	33.281	-0.29%
2024-05-23	34.60	34.55	34.60	34.20	35.70	3,473,327	120,019,632	34.555	33.86	33.81	33.86	33.47	34.93	3,549,425	33.814	-0.26%
2024-05-22	35.00	34.95	35.00	34.35	35.95	8,978,891	313,892,800	34.959	33.95	33.90	33.95	33.32	34.87	9,257,476	33.907	-1.55%
2024-05-21	35.55	35.50	35.55	35.30	37.00	6,891,416	245,892,685	35.681	34.48	34.43	34.48	34.24	35.89	7,105,233	34.607	-3.40%
2024-05-20	36.80	36.70	36.80	35.50	37.10	5,094,328	186,013,025	36.514	35.69	35.60	35.69	34.43	35.98	5,252,388	35.415	1.10%
2024-05-17	36.40	36.35	36.40	35.50	37.70	8,904,400	323,799,619	36.364	35.30	35.26	35.30	34.43	36.57	9,180,673	35.270	-2.93%
2024-05-16	37.50	37.40	37.50	36.65	38.45	7,671,381	287,614,290	37.492	36.37	36.27	36.37	35.55	37.29	7,909,398	36.364	1.49%
2024-05-14	36.95	36.90	36.95	36.65	38.10	6,853,495	255,227,809	37.241	35.84	35.79	35.84	35.55	36.95	7,066,136	36.120	1.65%
2024-05-13	36.35	36.35	36.45	34.55	37.00	9,354,569	339,211,010	36.262	35.26	35.26	35.35	33.51	35.89	9,644,810	35.170	3.27%
2024-05-10	35.20	35.20	35.25	34.90	36.50	6,614,600	233,725,275	35.335	34.14	34.14	34.19	33.85	35.40	6,819,829	34.271	-2.22%
2024-05-09	36.00	35.95	36.00	35.00	36.35	9,693,823	346,850,521	35.781	34.92	34.87	34.92	33.95	35.26	9,994,589	34.704	0.84%
2024-05-08	35.70	35.70	35.75	35.60	37.60	8,520,751	309,973,961	36.379	34.63	34.63	34.67	34.53	36.47	8,785,121	35.284	-3.12%
2024-05-07	36.85	36.80	36.85	35.50	37.50	13,908,662	515,219,488	37.043	35.74	35.69	35.74	34.43	36.37	14,340,201	35.928	3.80%
2024-05-06	35.50	35.45	35.50	34.65	35.80	8,465,134	298,119,753	35.217	34.43	34.38	34.43	33.61	34.72	8,727,778	34.158	2.16%
2024-05-03	34.75	34.70	34.75	34.25	35.10	3,102,921	107,527,385	34.654	33.70	33.66	33.70	33.22	34.04	3,199,194	33.611	0.14%
2024-05-02	34.70	34.65	34.70	33.25	35.00	7,237,777	249,761,017	34.508	33.66	33.61	33.66	32.25	33.95	7,462,341	33.470	2.36%
2024-04-30	33.90	33.85	33.90	33.15	34.10	13,053,466	439,538,967	33.672	32.88	32.83	32.88	32.15	33.07	13,458,471	32.659	0.30%
2024-04-29	33.80	33.75	33.80	33.30	34.60	13,001,834	439,541,917	33.806	32.78	32.73	32.78	32.30	33.56	13,405,237	32.789	0.00%
2024-04-26	33.80	33.80	33.85	33.50	34.40	9,640,526	326,215,881	33.838	32.78	32.78	32.83	32.49	33.36	9,939,639	32.820	-0.44%
2024-04-25	33.95	33.90	33.95	33.45	34.35	7,422,506	250,903,921	33.803	32.93	32.88	32.93	32.44	33.32	7,652,801	32.786	0.89%
2024-04-24	33.65	33.65	33.70	33.20	34.95	23,415,436	779,337,109	33.283	32.64	32.64	32.69	32.20	33.90	24,141,938	32.281	-2.60%
2024-04-23	34.55	34.55	34.60	32.55	35.50	25,100,073	859,422,685	34.240	33.51	33.51	33.56	31.57	34.43	25,878,843	33.209	3.29%
2024-04-22	33.45	33.45	33.50	31.20	33.80	7,183,322	237,239,682	33.027	32.44	32.44	32.49	30.26	32.78	7,406,196	32.033	6.19%
2024-04-19	31.50	31.50	31.55	31.05	32.20	3,815,776	119,723,632	31.376	30.55	30.55	30.60	30.12	31.23	3,934,167	30.432	-0.94%
2024-04-18	31.80	31.80	31.85	30.60	32.20	7,444,606	236,986,279	31.833	30.84	30.84	30.89	29.68	31.23	7,675,587	30.875	4.09%
2024-04-17	30.55	30.55	30.65	29.75	30.90	4,316,948	131,445,803	30.449	29.63	29.63	29.73	28.85	29.97	4,450,888	29.532	0.99%
2024-04-16	30.25	30.20	30.25	30.05	31.10	3,444,772	105,157,549	30.527	29.34	29.29	29.34	29.15	30.16	3,551,652	29.608	-2.42%
2024-04-15	31.00	30.95	31.00	30.25	31.55	4,591,672	142,299,141	30.991	30.07	30.02	30.07	29.34	30.60	4,734,136	30.058	-0.96%
2024-04-12	31.30	31.25	31.30	30.25	31.65	10,075,806	312,984,038	31.063	30.36	30.31	30.36	29.34	30.70	10,388,424	30.128	3.81%
2024-04-11	30.15	30.10	30.15	28.30	30.25	11,056,079	326,331,611	29.516	29.24	29.19	29.24	27.45	29.34	11,399,112	28.628	5.05%
2024-04-10	28.70	28.70	28.75	28.20	30.10	9,801,603	282,624,737	28.835	27.84	27.84	27.88	27.35	29.19	10,105,714	27.967	-2.05%
2024-04-09	29.30	29.25	29.30	28.85	30.00	4,203,580	122,796,516	29.212	28.42	28.37	28.42	27.98	29.10	4,334,003	28.333	-0.51%
2024-04-08	29.45	29.40	29.45	28.80	30.25	4,790,276	141,691,353	29.579	28.56	28.52	28.56	27.93	29.34	4,938,902	28.689	0.17%
2024-04-05	29.40	29.35	29.40	28.65	29.95	1,830,217	53,451,445	29.205	28.52	28.47	28.52	27.79	29.05	1,887,002	28.326	-0.68%
2024-04-03	29.60	29.55	29.60	29.25	30.35	8,359,074	249,391,586	29.835	28.71	28.66	28.71	28.37	29.44	8,618,428	28.937	-0.84%
2024-04-02	29.85	29.80	29.85	29.00	30.25	16,452,226	491,209,793	29.857	28.95	28.90	28.95	28.13	29.34	16,962,683	28.958	3.83%
2024-03-28	28.75	28.70	28.75	28.10	29.20	6,129,624	177,053,949	28.885	27.88	27.84	27.88	27.25	28.32	6,319,805	28.016	1.41%
2024-03-27	28.35	28.30	28.35	27.45	28.65	6,138,041	173,900,612	28.332	27.50	27.45	27.50	26.62	27.79	6,328,484	27.479	0.18%
2024-03-26	28.30	28.20	28.30	27.85	28.80	11,288,821	320,467,728	28.388	27.45	27.35	27.45	27.01	27.93	11,639,075	27.534	2.54%
2024-03-25	27.60	27.55	27.60	27.00	28.00	6,352,638	175,192,565	27.578	26.77	26.72	26.77	26.19	27.16	6,549,739	26.748	-0.18%
2024-03-22	27.65	27.65	27.70	27.10	28.15	24,221,124	666,489,403	27.517	26.82	26.82	26.87	26.28	27.30	24,972,623	26.689	-3.49%
2024-03-21	28.65	28.60	28.65	25.60	29.00	33,861,307	939,910,222	27.758	27.79	27.74	27.79	24.83	28.13	34,911,909	26.922	15.99%
2024-03-20	24.70	24.60	24.70	22.90	24.80	11,279,415	273,418,493	24.241	23.96	23.86	23.96	22.21	24.05	11,629,377	23.511	7.39%
2024-03-19	23.00	23.00	23.10	22.60	23.60	6,132,117	141,572,867	23.087	22.31	22.31	22.40	21.92	22.89	6,322,376	22.392	-1.71%
2024-03-18	23.40	23.40	23.45	22.65	23.70	6,617,106	152,997,501	23.122	22.70	22.70	22.74	21.97	22.99	6,822,412	22.426	0.00%
2024-03-15	23.40	23.40	23.50	23.05	23.60	4,335,644	101,497,606	23.410	22.70	22.70	22.79	22.36	22.89	4,470,164	22.706	-0.64%
2024-03-14	23.55	23.45	23.55	23.15	23.80	4,395,306	103,424,976	23.531	22.84	22.74	22.84	22.45	23.08	4,531,677	22.823	0.43%
2024-03-13	23.45	23.45	23.50	23.15	23.75	3,745,264	87,848,844	23.456	22.74	22.74	22.79	22.45	23.04	3,861,467	22.750	0.00%
2024-03-12	23.45	23.35	23.45	22.35	23.50	7,783,970	180,424,218	23.179	22.74	22.65	22.74	21.68	22.79	8,025,480	22.481	4.45%
2024-03-11	22.45	22.45	22.50	21.20	22.70	4,509,238	100,875,576	22.371	21.77	21.77	21.82	20.56	22.02	4,649,144	21.698	5.65%
2024-03-08	21.25	21.25	21.30	21.15	22.05	2,146,000	45,913,540	21.395	20.61	20.61	20.66	20.51	21.39	2,212,583	20.751	-1.85%
2024-03-07	21.65	21.60	21.65	21.30	21.90	2,469,332	53,270,875	21.573	21.00	20.95	21.00	20.66	21.24	2,545,947	20.924	-0.23%
2024-03-06	21.70	21.60	21.70	20.45	21.95	2,668,772	57,394,225	21.506	21.05	20.95	21.05	19.83	21.29	2,751,575	20.859	4.58%
2024-03-05	20.75	20.70	20.75	20.65	21.80	3,023,991	63,575,581	21.024	20.13	20.08	20.13	20.03	21.14	3,117,815	20.391	-5.25%
2024-03-04	21.90	21.85	21.90	20.90	22.10	4,603,233	99,995,952	21.723	21.24	21.19	21.24	20.27	21.43	4,746,056	21.069	3.55%
2024-03-01	21.15	21.10	21.15	19.48	21.60	7,612,177	158,607,557	20.836	20.51	20.47	20.51	18.89	20.95	7,848,357	20.209	8.02%
2024-02-29	19.58	19.54	19.58	19.12	19.68	6,792,139	132,085,154	19.447	18.99	18.95	18.99	18.54	19.09	7,002,876	18.862	1.77%
2024-02-28	19.24	19.24	19.26	19.10	20.25	3,492,800	67,985,038	19.464	18.66	18.66	18.68	18.53	19.64	3,601,170	18.879	-3.61%
2024-02-27	19.96	19.96	20.00	19.26	20.15	3,336,314	65,418,787	19.608	19.36	19.36	19.40	18.68	19.54	3,439,829	19.018	1.73%
2024-02-26	19.62	19.62	19.64	19.44	20.40	2,514,403	49,472,503	19.676	19.03	19.03	19.05	18.85	19.79	2,592,416	19.084	-2.39%
2024-02-23	20.10	20.05	20.10	18.80	20.50	5,587,885	109,822,433	19.654	19.50	19.45	19.50	18.23	19.88	5,761,258	19.062	4.47%
2024-02-22	19.24	19.20	19.24	18.68	19.28	3,457,800	65,832,585	19.039	18.66	18.62	18.66	18.12	18.70	3,565,084	18.466	0.42%
2024-02-21	19.16	19.16	19.18	18.24	19.36	5,660,902	107,168,294	18.931	18.58	18.58	18.60	17.69	18.78	5,836,541	18.362	3.23%
2024-02-20	18.56	18.50	18.56	18.30	19.20	1,589,594	29,479,731	18.545	18.00	17.94	18.00	17.75	18.62	1,638,914	17.987	-0.22%
2024-02-19	18.60	18.58	18.60	18.36	19.10	2,928,000	54,550,624	18.631	18.04	18.02	18.04	17.81	18.53	3,018,846	18.070	-3.13%
2024-02-16	19.20	19.18	19.20	18.18	19.26	1,182,350	22,453,982	18.991	18.62	18.60	18.62	17.63	18.68	1,219,034	18.419	4.46%
2024-02-15	18.38	18.38	18.40	17.82	18.50	1,117,706	20,377,707	18.232	17.83	17.83	17.85	17.28	17.94	1,152,385	17.683	1.21%
2024-02-14	18.16	18.16	18.18	17.36	18.20	914,384	16,387,349	17.922	17.61	17.61	17.63	16.84	17.65	942,754	17.382	2.71%
2024-02-09	17.68	17.68	17.70	17.46	17.90	149,638	2,645,487	17.679	17.15	17.15	17.17	16.93	17.36	154,281	17.147	-2.75%
2024-02-08	18.18	18.16	18.18	17.78	18.32	1,744,114	31,531,383	18.079	17.63	17.61	17.63	17.24	17.77	1,798,228	17.535	1.56%
2024-02-07	17.90	17.88	17.90	17.82	18.76	2,806,668	50,872,863	18.126	17.36	17.34	17.36	17.28	18.20	2,893,749	17.580	-2.40%
2024-02-06	18.34	18.28	18.34	17.24	18.40	4,614,580	83,092,145	18.006	17.79	17.73	17.79	16.72	17.85	4,757,755	17.465	6.75%
2024-02-05	17.18	17.14	17.18	16.90	17.50	3,474,223	59,629,868	17.164	16.66	16.62	16.66	16.39	16.97	3,582,016	16.647	-1.83%
2024-02-02	17.50	17.50	17.52	17.44	18.80	3,829,714	68,543,316	17.898	16.97	16.97	16.99	16.92	18.23	3,948,537	17.359	-3.21%
2024-02-01	18.08	18.02	18.08	17.26	18.32	4,579,200	82,396,819	17.994	17.54	17.48	17.54	16.74	17.77	4,721,277	17.452	3.20%
2024-01-31	17.52	17.50	17.52	17.22	18.50	3,742,600	65,824,235	17.588	16.99	16.97	16.99	16.70	17.94	3,858,720	17.059	-3.31%
2024-01-30	18.12	18.08	18.12	17.76	18.78	3,279,631	59,393,883	18.110	17.57	17.54	17.57	17.23	18.21	3,381,387	17.565	-3.82%
2024-01-29	18.84	18.80	18.84	18.50	19.24	2,774,864	52,149,557	18.794	18.27	18.23	18.27	17.94	18.66	2,860,959	18.228	1.62%
2024-01-26	18.54	18.52	18.54	18.40	19.38	3,305,528	62,172,104	18.809	17.98	17.96	17.98	17.85	18.80	3,408,087	18.243	-2.63%
2024-01-25	19.04	19.00	19.04	18.44	19.10	3,223,029	60,618,679	18.808	18.47	18.43	18.47	17.89	18.53	3,323,029	18.242	1.82%
2024-01-24	18.70	18.68	18.70	17.92	19.12	6,616,022	122,566,753	18.526	18.14	18.12	18.14	17.38	18.54	6,821,295	17.968	4.24%
2024-01-23	17.94	17.94	17.98	17.20	18.44	12,625,487	226,745,720	17.959	17.40	17.40	17.44	16.68	17.89	13,017,213	17.419	4.18%
2024-01-22	17.22	17.20	17.22	16.98	18.90	14,629,148	255,234,293	17.447	16.70	16.68	16.70	16.47	18.33	15,083,041	16.922	-8.11%
2024-01-19	18.74	18.74	18.76	18.52	19.30	2,580,189	48,538,470	18.812	18.18	18.18	18.20	17.96	18.72	2,660,244	18.246	-1.58%
2024-01-18	19.04	19.04	19.06	18.42	19.56	5,197,000	97,501,798	18.761	18.47	18.47	18.49	17.87	18.97	5,358,245	18.197	-0.94%
2024-01-17	19.22	19.22	19.24	19.08	20.10	4,994,819	96,947,449	19.410	18.64	18.64	18.66	18.51	19.50	5,149,791	18.826	-3.90%
2024-01-16	20.00	20.00	20.05	19.72	20.35	1,709,000	34,103,520	19.955	19.40	19.40	19.45	19.13	19.74	1,762,024	19.355	-0.99%
2024-01-15	20.20	20.15	20.20	19.48	20.40	3,541,890	70,863,720	20.007	19.59	19.54	19.59	18.89	19.79	3,651,783	19.405	0.50%
2024-01-12	20.10	20.00	20.10	19.52	20.45	3,993,798	80,426,800	20.138	19.50	19.40	19.50	18.93	19.83	4,117,712	19.532	1.31%
2024-01-11	19.84	19.84	19.86	19.68	20.15	3,463,800	68,840,247	19.874	19.24	19.24	19.26	19.09	19.54	3,571,270	19.276	-0.50%
2024-01-10	19.94	19.92	19.94	18.72	19.96	5,036,963	99,297,683	19.714	19.34	19.32	19.34	18.16	19.36	5,193,243	19.121	4.95%
2024-01-09	19.00	18.98	19.00	18.20	19.36	4,362,300	82,390,185	18.887	18.43	18.41	18.43	17.65	18.78	4,497,647	18.319	1.50%
2024-01-08	18.72	18.60	18.72	18.40	19.22	8,269,926	153,988,855	18.620	18.16	18.04	18.16	17.85	18.64	8,526,514	18.060	-1.16%
2024-01-05	18.94	18.94	18.98	18.74	19.50	3,458,400	65,874,558	19.048	18.37	18.37	18.41	18.18	18.91	3,565,702	18.474	-3.37%
2024-01-04	19.60	19.54	19.60	19.30	19.70	1,948,000	38,054,500	19.535	19.01	18.95	19.01	18.72	19.11	2,008,440	18.947	-0.31%
2024-01-03	19.66	19.60	19.66	19.36	19.84	2,738,336	53,603,980	19.575	19.07	19.01	19.07	18.78	19.24	2,823,297	18.986	-1.40%
2024-01-02	19.94	19.90	19.94	19.78	20.60	2,415,854	48,188,927	19.947	19.34	19.30	19.34	19.18	19.98	2,490,810	19.347	-1.53%
2023-12-29	20.25	20.25	20.30	19.82	21.00	5,445,500	111,189,171	20.419	19.64	19.64	19.69	19.22	20.37	5,614,455	19.804	1.00%
2023-12-28	20.05	20.00	20.05	19.20	20.25	3,336,360	66,379,618	19.896	19.45	19.40	19.45	18.62	19.64	3,439,876	19.297	4.86%
2023-12-27	19.12	19.12	19.14	18.70	19.54	5,037,673	95,531,917	18.964	18.54	18.54	18.56	18.14	18.95	5,193,975	18.393	-0.73%
2023-12-22	19.26	19.26	19.28	18.98	20.20	6,939,000	134,284,732	19.352	18.68	18.68	18.70	18.41	19.59	7,154,294	18.770	-3.22%
2023-12-21	19.90	19.88	19.90	19.56	20.10	1,539,077	30,586,031	19.873	19.30	19.28	19.30	18.97	19.50	1,586,829	19.275	-0.50%
2023-12-20	20.00	19.98	20.00	19.80	20.50	2,288,500	45,824,993	20.024	19.40	19.38	19.40	19.20	19.88	2,359,504	19.421	0.10%
2023-12-19	19.98	19.96	19.98	19.80	20.50	1,848,600	36,894,908	19.958	19.38	19.36	19.38	19.20	19.88	1,905,956	19.358	-1.82%
2023-12-18	20.35	20.30	20.35	20.15	20.75	2,141,744	43,645,928	20.379	19.74	19.69	19.74	19.54	20.13	2,208,195	19.765	-2.16%
2023-12-15	20.80	20.70	20.80	20.05	21.30	5,211,343	108,483,056	20.817	20.17	20.08	20.17	19.45	20.66	5,373,033	20.190	2.72%
2023-12-14	20.25	20.20	20.25	20.05	21.00	1,709,992	34,660,499	20.269	19.64	19.59	19.64	19.45	20.37	1,763,047	19.659	-0.25%
2023-12-13	20.30	20.25	20.30	19.86	20.55	2,376,300	47,784,108	20.109	19.69	19.64	19.69	19.26	19.93	2,450,029	19.503	-1.22%
2023-12-12	20.55	20.50	20.55	20.30	20.90	1,898,800	39,036,863	20.559	19.93	19.88	19.93	19.69	20.27	1,957,713	19.940	0.49%
2023-12-11	20.45	20.45	20.50	19.22	20.65	4,794,857	96,756,023	20.179	19.83	19.83	19.88	18.64	20.03	4,943,625	19.572	2.56%
2023-12-08	19.94	19.90	19.94	19.70	20.90	10,075,560	201,392,645	19.988	19.34	19.30	19.34	19.11	20.27	10,388,170	19.387	-4.13%
2023-12-07	20.80	20.75	20.80	20.20	21.00	3,237,830	66,807,348	20.633	20.17	20.13	20.17	19.59	20.37	3,338,289	20.012	-1.65%
2023-12-06	21.15	21.10	21.15	20.90	21.60	2,752,741	58,450,946	21.234	20.51	20.47	20.51	20.27	20.95	2,838,149	20.595	0.24%
2023-12-05	21.10	21.10	21.15	20.50	22.35	10,488,134	220,924,845	21.064	20.47	20.47	20.51	19.88	21.68	10,813,545	20.430	-5.17%
2023-12-04	22.25	22.20	22.25	22.15	23.05	3,351,923	74,965,690	22.365	21.58	21.53	21.58	21.48	22.36	3,455,922	21.692	-3.05%
2023-12-01	22.95	22.90	22.95	22.45	23.45	3,939,511	90,179,990	22.891	22.26	22.21	22.26	21.77	22.74	4,061,741	22.202	-2.13%
2023-11-30	23.45	23.35	23.45	22.75	23.55	4,846,157	112,777,240	23.272	22.74	22.65	22.74	22.07	22.84	4,996,517	22.571	1.30%
2023-11-29	23.15	23.15	23.20	22.95	24.60	5,666,200	132,655,811	23.412	22.45	22.45	22.50	22.26	23.86	5,842,003	22.707	-4.34%
2023-11-28	24.20	24.20	24.25	23.65	24.55	2,157,066	52,346,381	24.267	23.47	23.47	23.52	22.94	23.81	2,223,992	23.537	1.04%
2023-11-27	23.95	23.95	24.00	23.60	24.20	1,595,000	38,098,687	23.886	23.23	23.23	23.28	22.89	23.47	1,644,487	23.168	0.42%
2023-11-24	23.85	23.85	23.95	23.70	24.15	1,249,800	29,907,389	23.930	23.13	23.13	23.23	22.99	23.42	1,288,577	23.210	-1.24%
2023-11-23	24.15	24.10	24.15	23.45	24.50	2,822,974	68,110,173	24.127	23.42	23.37	23.42	22.74	23.76	2,910,561	23.401	0.84%
2023-11-22	23.95	23.95	24.00	23.00	24.40	4,350,110	103,965,173	23.899	23.23	23.23	23.28	22.31	23.67	4,485,079	23.180	0.84%
2023-11-21	23.75	23.75	23.80	23.60	25.20	7,136,968	172,695,500	24.197	23.04	23.04	23.08	22.89	24.44	7,358,404	23.469	1.93%
2023-11-20	23.30	23.25	23.30	22.35	23.50	2,199,500	50,776,927	23.086	22.60	22.55	22.60	21.68	22.79	2,267,743	22.391	3.10%
2023-11-17	22.60	22.60	22.65	22.50	23.35	2,531,800	57,569,095	22.738	21.92	21.92	21.97	21.82	22.65	2,610,353	22.054	-2.80%
2023-11-16	23.25	23.15	23.25	22.65	23.75	2,477,510	57,322,749	23.137	22.55	22.45	22.55	21.97	23.04	2,554,379	22.441	-0.85%
2023-11-15	23.45	23.40	23.45	23.00	23.70	3,583,848	83,814,564	23.387	22.74	22.70	22.74	22.31	22.99	3,695,043	22.683	2.40%
2023-11-14	22.90	22.90	22.95	22.70	23.80	2,624,780	60,513,794	23.055	22.21	22.21	22.26	22.02	23.08	2,706,218	22.361	-2.14%
2023-11-13	23.40	23.35	23.40	22.60	23.40	3,507,537	81,309,349	23.181	22.70	22.65	22.70	21.92	22.70	3,616,364	22.484	3.54%
2023-11-10	22.60	22.55	22.60	22.40	23.15	2,756,600	62,427,483	22.647	21.92	21.87	21.92	21.73	22.45	2,842,128	21.965	-2.59%
2023-11-09	23.20	23.15	23.20	23.00	23.75	1,920,800	44,676,840	23.260	22.50	22.45	22.50	22.31	23.04	1,980,396	22.560	-1.28%
2023-11-08	23.50	23.40	23.50	23.35	23.85	2,566,600	60,365,975	23.520	22.79	22.70	22.79	22.65	23.13	2,646,233	22.812	0.00%
2023-11-07	23.50	23.45	23.50	23.35	23.80	2,191,984	51,596,034	23.539	22.79	22.74	22.79	22.65	23.08	2,259,994	22.830	0.21%
2023-11-06	23.45	23.45	23.55	23.15	24.05	7,912,298	186,852,832	23.616	22.74	22.74	22.84	22.45	23.33	8,157,790	22.905	3.53%
2023-11-03	22.65	22.60	22.65	21.90	22.80	4,888,600	110,328,852	22.569	21.97	21.92	21.97	21.24	22.11	5,040,277	21.889	3.42%
2023-11-02	21.90	21.85	21.90	21.60	22.10	2,880,954	62,843,195	21.813	21.24	21.19	21.24	20.95	21.43	2,970,340	21.157	2.10%
2023-11-01	21.45	21.40	21.45	21.15	21.90	4,467,600	95,835,861	21.451	20.80	20.76	20.80	20.51	21.24	4,606,214	20.806	-0.46%
2023-10-31	21.55	21.50	21.55	21.20	22.85	11,431,886	246,526,662	21.565	20.90	20.85	20.90	20.56	22.16	11,786,579	20.916	-5.69%
2023-10-30	22.85	22.80	22.85	22.40	23.00	4,662,702	105,823,114	22.696	22.16	22.11	22.16	21.73	22.31	4,807,370	22.013	0.22%
2023-10-27	22.80	22.80	22.90	22.60	23.30	3,593,479	82,676,270	23.007	22.11	22.11	22.21	21.92	22.60	3,704,972	22.315	-0.65%
2023-10-26	22.95	22.90	22.95	22.65	23.55	2,220,842	51,206,304	23.057	22.26	22.21	22.26	21.97	22.84	2,289,747	22.363	-1.08%
2023-10-25	23.20	23.20	23.25	23.15	24.70	4,199,380	99,705,600	23.743	22.50	22.50	22.55	22.45	23.96	4,329,673	23.028	0.43%
2023-10-24	23.10	23.10	23.15	21.60	23.50	7,309,412	166,864,326	22.829	22.40	22.40	22.45	20.95	22.79	7,536,198	22.142	2.90%
2023-10-20	22.45	22.40	22.45	22.25	23.20	3,890,400	87,472,650	22.484	21.77	21.73	21.77	21.58	22.50	4,011,106	21.808	-2.39%
2023-10-19	23.00	22.95	23.00	22.70	24.00	3,592,600	82,833,084	23.057	22.31	22.26	22.31	22.02	23.28	3,704,066	22.363	-3.56%
2023-10-18	23.85	23.85	23.90	23.20	24.35	3,195,000	76,022,551	23.794	23.13	23.13	23.18	22.50	23.62	3,294,130	23.078	-0.83%
2023-10-17	24.05	24.00	24.05	23.60	24.70	3,331,414	80,162,005	24.063	23.33	23.28	23.33	22.89	23.96	3,434,776	23.338	0.00%
2023-10-16	24.05	24.00	24.05	23.60	24.80	2,409,969	57,866,250	24.011	23.33	23.28	23.33	22.89	24.05	2,484,742	23.289	-1.43%
2023-10-13	24.40	24.30	24.40	24.00	24.80	3,553,578	86,858,804	24.443	23.67	23.57	23.67	23.28	24.05	3,663,833	23.707	-1.61%
2023-10-12	24.80	24.75	24.80	23.35	25.00	5,875,550	144,007,588	24.510	24.05	24.01	24.05	22.65	24.25	6,057,848	23.772	6.21%
2023-10-11	23.35	23.30	23.35	23.15	24.40	5,540,772	131,050,558	23.652	22.65	22.60	22.65	22.45	23.67	5,712,683	22.940	-1.06%
2023-10-10	23.60	23.60	23.65	23.55	24.50	4,114,601	98,292,712	23.889	22.89	22.89	22.94	22.84	23.76	4,242,263	23.170	1.94%
2023-10-09	23.15	23.05	23.15	22.95	23.70	2,935,400	68,486,762	23.331	22.45	22.36	22.45	22.26	22.99	3,026,476	22.629	1.31%
2023-10-06	22.85	22.85	22.90	22.60	23.15	1,951,200	44,642,275	22.879	22.16	22.16	22.21	21.92	22.45	2,011,739	22.191	1.11%
2023-10-05	22.60	22.60	22.65	22.25	22.90	1,392,200	31,428,004	22.574	21.92	21.92	21.97	21.58	22.21	1,435,395	21.895	0.67%
2023-10-04	22.45	22.45	22.50	22.20	23.05	2,179,687	48,944,918	22.455	21.77	21.77	21.82	21.53	22.36	2,247,315	21.779	-3.44%
2023-10-03	23.25	23.25	23.30	22.45	23.40	2,247,600	51,700,546	23.003	22.55	22.55	22.60	21.77	22.70	2,317,335	22.310	0.43%
2023-09-29	23.15	23.10	23.15	22.65	23.45	1,804,800	41,801,446	23.161	22.45	22.40	22.45	21.97	22.74	1,860,797	22.464	2.21%
2023-09-28	22.65	22.60	22.65	22.50	23.20	2,559,600	58,370,592	22.805	21.97	21.92	21.97	21.82	22.50	2,639,016	22.118	-0.88%
2023-09-27	22.85	22.85	22.90	22.55	23.50	5,435,023	124,529,151	22.912	22.16	22.16	22.21	21.87	22.79	5,603,653	22.223	-2.14%
2023-09-26	23.35	23.30	23.35	23.05	23.80	3,623,910	84,713,236	23.376	22.65	22.60	22.65	22.36	23.08	3,736,348	22.673	-0.64%
2023-09-25	23.50	23.45	23.50	23.45	24.40	2,272,600	54,061,775	23.789	22.79	22.74	22.79	22.74	23.67	2,343,111	23.073	-3.69%
2023-09-22	24.40	24.35	24.40	23.25	24.55	6,605,068	158,130,898	23.941	23.67	23.62	23.67	22.55	23.81	6,810,001	23.220	4.05%
2023-09-21	23.45	23.45	23.50	23.20	24.20	5,269,871	124,383,343	23.603	22.74	22.74	22.79	22.50	23.47	5,433,377	22.892	-1.26%
2023-09-20	23.75	23.75	23.80	23.40	24.55	4,305,831	102,889,892	23.896	23.04	23.04	23.08	22.70	23.81	4,439,426	23.176	-1.66%
2023-09-19	24.15	24.15	24.20	23.95	24.75	2,594,680	62,769,285	24.192	23.42	23.42	23.47	23.23	24.01	2,675,184	23.464	-1.02%
2023-09-18	24.40	24.40	24.45	23.05	24.60	6,481,650	155,588,122	24.004	23.67	23.67	23.71	22.36	23.86	6,682,754	23.282	2.31%
2023-09-15	23.85	23.85	23.90	23.20	24.45	7,661,154	183,531,307	23.956	23.13	23.13	23.18	22.50	23.71	7,898,854	23.235	1.27%
2023-09-14	23.55	23.55	23.60	23.25	23.85	5,142,050	121,003,792	23.532	22.84	22.84	22.89	22.55	23.13	5,301,590	22.824	-0.84%
2023-09-13	23.75	23.70	23.75	23.35	24.00	3,459,400	81,811,850	23.649	23.04	22.99	23.04	22.65	23.28	3,566,733	22.937	-0.84%
2023-09-12	23.95	23.90	23.95	23.70	24.70	5,287,266	126,581,835	23.941	23.23	23.18	23.23	22.99	23.96	5,451,312	23.220	-3.04%
2023-09-11	24.70	24.65	24.70	24.30	25.05	6,875,042	169,449,023	24.647	23.96	23.91	23.96	23.57	24.30	7,088,351	23.905	-1.40%
2023-09-07	25.05	25.05	25.10	24.40	25.30	5,684,329	141,523,207	24.897	24.30	24.30	24.34	23.67	24.54	5,860,694	24.148	-1.38%
2023-09-06	25.40	25.35	25.40	24.95	25.60	5,610,600	142,295,136	25.362	24.64	24.59	24.64	24.20	24.83	5,784,678	24.599	-0.20%
2023-09-05	25.45	25.40	25.45	24.60	25.95	9,507,200	239,020,060	25.141	24.68	24.64	24.68	23.86	25.17	9,802,176	24.384	-2.49%
2023-09-04	26.10	26.00	26.10	25.60	26.60	6,025,494	157,590,398	26.154	25.31	25.22	25.31	24.83	25.80	6,212,445	25.367	2.35%
2023-08-31	25.50	25.50	25.55	24.45	26.90	14,123,281	364,644,708	25.819	24.73	24.73	24.78	23.71	26.09	14,561,479	25.042	-1.54%
2023-08-30	25.90	25.90	25.95	25.25	26.30	8,550,091	222,083,548	25.974	25.12	25.12	25.17	24.49	25.51	8,815,371	25.193	1.57%
2023-08-29	25.50	25.40	25.50	24.95	25.95	6,310,478	161,186,430	25.543	24.73	24.64	24.73	24.20	25.17	6,506,271	24.774	2.82%
2023-08-28	24.80	24.80	24.85	24.45	26.00	6,504,300	162,287,775	24.951	24.05	24.05	24.10	23.71	25.22	6,706,106	24.200	0.00%
2023-08-25	24.80	24.75	24.80	24.15	25.15	8,638,834	215,285,701	24.921	24.05	24.01	24.05	23.42	24.39	8,906,868	24.171	0.61%
2023-08-24	24.65	24.60	24.65	23.60	25.05	11,139,844	273,999,516	24.596	23.91	23.86	23.91	22.89	24.30	11,485,476	23.856	4.45%
2023-08-23	23.60	23.55	23.60	21.05	24.25	23,749,055	546,620,770	23.017	22.89	22.84	22.89	20.42	23.52	24,485,908	22.324	6.79%
2023-08-22	22.10	22.00	22.10	21.20	22.25	7,485,452	164,064,320	21.918	21.43	21.34	21.43	20.56	21.58	7,717,700	21.258	3.76%
2023-08-21	21.30	21.20	21.30	20.60	21.45	3,941,070	83,273,330	21.130	20.66	20.56	20.66	19.98	20.80	4,063,348	20.494	0.24%
2023-08-18	21.25	21.20	21.25	21.20	21.95	4,102,600	88,519,655	21.577	20.61	20.56	20.61	20.56	21.29	4,229,890	20.927	-2.30%
2023-08-17	21.75	21.75	21.85	20.30	21.95	7,307,748	155,943,602	21.340	21.10	21.10	21.19	19.69	21.29	7,534,483	20.697	5.07%
2023-08-16	20.70	20.70	20.75	20.35	20.90	5,877,800	120,967,717	20.580	20.08	20.08	20.13	19.74	20.27	6,060,168	19.961	-1.19%
2023-08-15	20.95	20.90	20.95	20.70	21.20	2,218,000	46,499,592	20.965	20.32	20.27	20.32	20.08	20.56	2,286,817	20.334	-1.41%
2023-08-14	21.25	21.15	21.25	20.20	21.35	5,880,400	122,310,221	20.800	20.61	20.51	20.61	19.59	20.71	6,062,849	20.174	-0.23%
2023-08-11	21.30	21.25	21.30	21.15	21.85	1,702,194	36,359,603	21.360	20.66	20.61	20.66	20.51	21.19	1,755,007	20.718	-2.29%
2023-08-10	21.80	21.75	21.80	21.20	21.85	2,002,800	43,217,820	21.579	21.14	21.10	21.14	20.56	21.19	2,064,940	20.929	0.93%
2023-08-09	21.60	21.55	21.60	20.95	21.75	2,446,212	52,624,804	21.513	20.95	20.90	20.95	20.32	21.10	2,522,110	20.865	2.86%
2023-08-08	21.00	21.00	21.05	20.75	21.45	4,533,600	95,515,578	21.068	20.37	20.37	20.42	20.13	20.80	4,674,262	20.434	-2.10%
2023-08-07	21.45	21.40	21.45	21.10	21.95	4,189,467	89,865,836	21.450	20.80	20.76	20.80	20.47	21.29	4,319,452	20.805	-1.38%
2023-08-04	21.75	21.70	21.75	21.25	22.20	7,534,492	163,880,840	21.751	21.10	21.05	21.10	20.61	21.53	7,768,262	21.096	3.08%
2023-08-03	21.10	21.05	21.10	20.65	21.45	6,853,572	144,313,365	21.057	20.47	20.42	20.47	20.03	20.80	7,066,215	20.423	-0.71%
2023-08-02	21.25	21.20	21.25	20.80	21.85	5,339,187	113,166,677	21.196	20.61	20.56	20.61	20.17	21.19	5,504,844	20.558	-2.30%
2023-08-01	21.75	21.70	21.75	21.55	22.55	6,078,330	133,929,671	22.034	21.10	21.05	21.10	20.90	21.87	6,266,920	21.371	-0.91%
2023-07-31	21.95	21.95	22.00	21.45	23.15	24,246,518	538,800,847	22.222	21.29	21.29	21.34	20.80	22.45	24,998,805	21.553	2.33%
2023-07-28	21.45	21.40	21.45	19.60	21.75	13,632,568	285,488,685	20.942	20.80	20.76	20.80	19.01	21.10	14,055,540	20.311	7.68%
2023-07-27	19.92	19.92	19.94	19.04	19.94	4,803,929	93,765,052	19.518	19.32	19.32	19.34	18.47	19.34	4,952,979	18.931	3.75%
2023-07-26	19.20	19.20	19.22	18.82	19.66	6,831,800	130,587,684	19.115	18.62	18.62	18.64	18.25	19.07	7,043,768	18.539	-1.84%
2023-07-25	19.56	19.54	19.56	19.00	20.65	12,808,600	252,735,670	19.732	18.97	18.95	18.97	18.43	20.03	13,206,007	19.138	2.95%
2023-07-24	19.00	18.98	19.00	18.58	19.54	5,499,772	103,685,914	18.853	18.43	18.41	18.43	18.02	18.95	5,670,411	18.285	-2.86%
2023-07-21	19.56	19.52	19.56	19.16	20.10	3,717,767	72,992,514	19.633	18.97	18.93	18.97	18.58	19.50	3,833,117	19.043	1.24%
2023-07-20	19.32	19.32	19.34	18.60	19.70	6,937,863	133,475,079	19.239	18.74	18.74	18.76	18.04	19.11	7,153,121	18.660	2.22%
2023-07-19	18.90	18.90	18.92	18.52	19.52	15,718,338	294,769,898	18.753	18.33	18.33	18.35	17.96	18.93	16,206,025	18.189	-2.88%
2023-07-18	19.46	19.46	19.48	19.14	19.72	3,690,800	71,861,279	19.470	18.87	18.87	18.89	18.56	19.13	3,805,313	18.884	-1.32%
2023-07-14	19.72	19.68	19.72	19.42	20.20	4,392,842	87,032,552	19.812	19.13	19.09	19.13	18.84	19.59	4,529,137	19.216	0.20%
2023-07-13	19.68	19.64	19.68	19.36	20.30	9,032,607	178,841,978	19.800	19.09	19.05	19.09	18.78	19.69	9,312,858	19.204	0.31%
2023-07-12	19.62	19.60	19.62	18.70	20.10	8,945,922	175,335,120	19.599	19.03	19.01	19.03	18.14	19.50	9,223,484	19.010	6.05%
2023-07-11	18.50	18.48	18.50	16.84	18.52	7,278,038	129,216,907	17.754	17.94	17.92	17.94	16.33	17.96	7,503,851	17.220	8.06%
2023-07-10	17.12	17.12	17.20	17.00	18.26	6,922,600	121,781,507	17.592	16.60	16.60	16.68	16.49	17.71	7,137,385	17.062	-1.50%
2023-07-07	17.38	17.36	17.38	16.68	17.70	3,748,216	64,427,305	17.189	16.86	16.84	16.86	16.18	17.17	3,864,510	16.672	-1.81%
2023-07-06	17.70	17.70	17.72	17.56	18.46	1,986,237	35,357,998	17.802	17.17	17.17	17.19	17.03	17.90	2,047,863	17.266	-4.22%
2023-07-05	18.48	18.46	18.48	18.16	18.58	1,919,000	35,322,254	18.407	17.92	17.90	17.92	17.61	18.02	1,978,540	17.853	-0.54%
2023-07-04	18.58	18.56	18.58	18.02	18.60	1,949,798	36,005,945	18.467	18.02	18.00	18.02	17.48	18.04	2,010,294	17.911	2.20%
2023-07-03	18.18	18.16	18.18	17.60	18.36	3,488,473	63,025,003	18.067	17.63	17.61	17.63	17.07	17.81	3,596,708	17.523	4.36%
2023-06-30	17.42	17.42	17.46	17.14	17.70	1,835,207	32,037,033	17.457	16.90	16.90	16.93	16.62	17.17	1,892,147	16.932	-0.46%
2023-06-29	17.50	17.48	17.50	17.32	17.78	1,466,338	25,656,679	17.497	16.97	16.95	16.97	16.80	17.24	1,511,833	16.971	-1.24%
2023-06-28	17.72	17.68	17.72	17.16	18.22	1,583,172	27,818,831	17.572	17.19	17.15	17.19	16.64	17.67	1,632,292	17.043	-0.45%
2023-06-27	17.80	17.80	17.82	17.36	17.90	1,702,400	30,179,142	17.727	17.26	17.26	17.28	16.84	17.36	1,755,220	17.194	1.71%
2023-06-26	17.50	17.44	17.50	17.00	17.72	1,750,453	30,468,765	17.406	16.97	16.92	16.97	16.49	17.19	1,804,764	16.882	2.94%
2023-06-23	17.00	16.98	17.00	16.84	17.36	1,039,689	17,686,887	17.012	16.49	16.47	16.49	16.33	16.84	1,071,947	16.500	-2.07%
2023-06-21	17.36	17.34	17.36	17.20	17.88	2,581,505	44,926,699	17.403	16.84	16.82	16.84	16.68	17.34	2,661,600	16.880	-3.23%
2023-06-20	17.94	17.86	17.94	17.68	18.24	2,783,200	49,750,893	17.875	17.40	17.32	17.40	17.15	17.69	2,869,553	17.338	-1.64%
2023-06-19	18.24	18.22	18.24	17.70	18.84	7,125,363	128,202,947	17.993	17.69	17.67	17.69	17.17	18.27	7,346,439	17.451	-2.67%
2023-06-16	18.74	18.74	18.76	17.66	18.96	8,890,170	164,824,778	18.540	18.18	18.18	18.20	17.13	18.39	9,166,002	17.982	5.88%
2023-06-15	17.70	17.68	17.70	17.38	17.86	7,680,389	135,810,121	17.683	17.17	17.15	17.17	16.86	17.32	7,918,685	17.151	1.49%
2023-06-14	17.44	17.40	17.44	17.22	17.86	4,499,600	79,037,648	17.566	16.92	16.88	16.92	16.70	17.32	4,639,207	17.037	2.59%
2023-06-13	17.00	17.00	17.02	16.88	17.32	4,515,177	76,914,988	17.035	16.49	16.49	16.51	16.37	16.80	4,655,268	16.522	-1.16%
2023-06-12	17.20	17.16	17.20	16.22	17.20	5,754,185	95,910,789	16.668	16.68	16.64	16.68	15.73	16.68	5,932,718	16.166	2.38%
2023-06-09	16.80	16.80	16.82	16.50	17.00	3,511,100	59,103,376	16.833	16.29	16.29	16.31	16.00	16.49	3,620,038	16.327	0.24%
2023-06-08	16.76	16.70	16.76	16.22	17.60	7,856,600	131,433,091	16.729	16.26	16.20	16.26	15.73	17.07	8,100,364	16.226	-4.77%
2023-06-07	17.60	17.58	17.60	17.16	17.84	11,653,284	204,320,042	17.533	17.07	17.05	17.07	16.64	17.30	12,014,846	17.006	4.14%
2023-06-06	16.90	16.88	16.90	16.64	18.14	7,337,796	126,862,645	17.289	16.39	16.37	16.39	16.14	17.59	7,565,463	16.769	-6.11%
2023-06-05	18.00	17.92	18.00	17.84	18.22	4,934,400	88,759,209	17.988	17.46	17.38	17.46	17.30	17.67	5,087,498	17.447	-0.66%
2023-06-02	18.12	18.10	18.12	17.74	18.18	5,942,735	106,724,386	17.959	17.57	17.56	17.57	17.21	17.63	6,127,118	17.418	3.31%
2023-06-01	17.54	17.48	17.54	17.00	18.14	7,389,823	130,284,251	17.630	17.01	16.95	17.01	16.49	17.59	7,619,104	17.100	1.98%
2023-05-31	17.20	17.20	17.22	16.12	17.20	13,505,278	228,161,581	16.894	16.68	16.68	16.70	15.63	16.68	13,924,301	16.386	3.49%
2023-05-30	16.62	16.60	16.62	16.26	16.74	4,394,410	72,468,745	16.491	16.12	16.10	16.12	15.77	16.24	4,530,754	15.995	0.73%
2023-05-29	16.50	16.42	16.50	16.10	16.94	5,075,800	83,298,561	16.411	16.00	15.93	16.00	15.62	16.43	5,233,285	15.917	-1.67%
2023-05-25	16.78	16.78	16.80	16.60	17.48	4,246,200	71,357,328	16.805	16.28	16.28	16.29	16.10	16.95	4,377,945	16.299	-4.00%
2023-05-24	17.48	17.46	17.48	17.24	17.76	2,813,400	49,109,995	17.456	16.95	16.93	16.95	16.72	17.23	2,900,690	16.930	-1.80%
2023-05-23	17.80	17.78	17.80	17.74	18.30	3,607,600	64,719,810	17.940	17.26	17.24	17.26	17.21	17.75	3,719,532	17.400	-2.63%
2023-05-22	18.28	18.26	18.28	17.90	18.78	1,771,127	32,535,166	18.370	17.73	17.71	17.73	17.36	18.21	1,826,079	17.817	0.66%
2023-05-19	18.16	18.08	18.16	17.50	18.32	2,883,500	51,737,502	17.943	17.61	17.54	17.61	16.97	17.77	2,972,965	17.403	1.44%
2023-05-18	18.00	17.98	18.00	17.66	18.40	4,514,416	81,235,678	17.995	17.36	17.34	17.36	17.04	17.75	4,679,903	17.358	0.33%
2023-05-17	17.94	17.94	18.00	17.88	19.00	8,787,990	159,637,428	18.165	17.31	17.31	17.36	17.25	18.33	9,110,135	17.523	-5.78%
2023-05-16	19.04	19.02	19.04	18.90	19.68	4,829,000	92,668,753	19.190	18.37	18.35	18.37	18.23	18.98	5,006,019	18.511	-2.76%
2023-05-15	19.58	19.56	19.58	18.54	19.90	3,564,969	69,033,962	19.365	18.89	18.87	18.89	17.88	19.20	3,695,651	18.680	3.16%
2023-05-12	18.98	18.98	19.02	18.92	19.48	3,675,665	70,683,960	19.230	18.31	18.31	18.35	18.25	18.79	3,810,405	18.550	-2.06%
2023-05-11	19.38	19.36	19.38	18.90	19.44	2,620,800	50,331,806	19.205	18.69	18.68	18.69	18.23	18.75	2,716,872	18.526	1.57%
2023-05-10	19.08	19.06	19.08	18.70	19.38	5,460,534	103,527,678	18.959	18.41	18.39	18.41	18.04	18.69	5,660,703	18.289	-2.45%
2023-05-09	19.56	19.56	19.58	19.40	20.05	3,620,697	71,520,079	19.753	18.87	18.87	18.89	18.71	19.34	3,753,422	19.055	-1.71%
2023-05-08	19.90	19.80	19.90	19.00	20.30	6,941,146	135,667,168	19.545	19.20	19.10	19.20	18.33	19.58	7,195,590	18.854	0.40%
2023-05-05	19.82	19.80	19.82	19.12	20.30	7,646,200	152,159,018	19.900	19.12	19.10	19.12	18.44	19.58	7,926,490	19.196	3.55%
2023-05-04	19.14	19.14	19.18	18.10	19.44	4,133,607	78,421,511	18.972	18.46	18.46	18.50	17.46	18.75	4,285,134	18.301	3.80%
2023-05-03	18.44	18.42	18.44	18.10	18.80	876,000	16,079,444	18.356	17.79	17.77	17.79	17.46	18.14	908,112	17.706	-0.97%
2023-05-02	18.62	18.52	18.62	18.36	19.70	1,655,100	30,980,814	18.718	17.96	17.87	17.96	17.71	19.00	1,715,772	18.056	-1.69%
2023-04-28	18.94	18.94	18.98	18.26	19.12	3,996,911	75,161,306	18.805	18.27	18.27	18.31	17.61	18.44	4,143,427	18.140	1.61%
2023-04-27	18.64	18.60	18.64	17.92	18.70	3,397,676	62,614,903	18.429	17.98	17.94	17.98	17.29	18.04	3,522,226	17.777	2.19%
2023-04-26	18.24	18.22	18.24	17.62	18.38	4,259,423	77,333,530	18.156	17.60	17.58	17.60	17.00	17.73	4,415,562	17.514	3.87%
2023-04-25	17.56	17.56	17.64	17.08	18.00	4,166,056	72,532,509	17.410	16.94	16.94	17.02	16.48	17.36	4,318,773	16.795	-0.79%
2023-04-24	17.70	17.68	17.70	17.58	18.42	4,581,717	81,601,382	17.810	17.07	17.05	17.07	16.96	17.77	4,749,671	17.180	-3.17%
2023-04-21	18.28	18.26	18.28	17.90	19.60	8,843,621	161,834,897	18.300	17.63	17.61	17.63	17.27	18.91	9,167,805	17.653	-6.16%
2023-04-20	19.48	19.48	19.50	19.32	20.25	8,553,540	168,558,575	19.706	18.79	18.79	18.81	18.64	19.53	8,867,090	19.009	3.95%
2023-04-19	18.74	18.70	18.74	18.44	19.56	6,863,000	128,659,608	18.747	18.08	18.04	18.08	17.79	18.87	7,114,580	18.084	-3.40%
2023-04-18	19.40	19.40	19.42	19.18	20.15	4,105,187	79,839,801	19.449	18.71	18.71	18.73	18.50	19.44	4,255,672	18.761	-2.90%
2023-04-17	19.98	19.90	19.98	19.60	20.45	4,381,796	87,637,341	20.000	19.27	19.20	19.27	18.91	19.73	4,542,421	19.293	0.50%
2023-04-14	19.88	19.84	19.88	19.46	20.30	3,278,099	64,973,699	19.821	19.18	19.14	19.18	18.77	19.58	3,398,266	19.120	1.64%
2023-04-13	19.56	19.56	19.58	18.80	19.74	4,256,376	82,387,032	19.356	18.87	18.87	18.89	18.14	19.04	4,412,404	18.672	-0.10%
2023-04-12	19.58	19.46	19.58	19.40	20.20	3,710,043	72,814,390	19.626	18.89	18.77	18.89	18.71	19.49	3,846,043	18.932	-2.00%
2023-04-11	19.98	19.94	19.98	19.26	20.15	4,579,630	90,695,469	19.804	19.27	19.23	19.27	18.58	19.44	4,747,507	19.104	0.71%
2023-04-06	19.84	19.80	19.84	19.30	20.05	3,321,358	65,086,380	19.596	19.14	19.10	19.14	18.62	19.34	3,443,110	18.903	0.30%
2023-04-04	19.78	19.72	19.78	19.12	20.50	7,911,028	154,253,869	19.499	19.08	19.02	19.08	18.44	19.78	8,201,026	18.809	-2.08%
2023-04-03	20.20	20.15	20.20	19.78	21.75	8,971,844	182,806,170	20.376	19.49	19.44	19.49	19.08	20.98	9,300,728	19.655	-5.61%
2023-03-31	21.40	21.40	21.45	21.20	22.45	6,984,141	151,836,743	21.740	20.64	20.64	20.69	20.45	21.66	7,240,161	20.971	-1.38%
2023-03-30	21.70	21.65	21.70	19.86	22.10	18,567,507	398,253,590	21.449	20.93	20.88	20.93	19.16	21.32	19,248,143	20.690	11.63%
2023-03-29	19.44	19.40	19.44	18.94	21.70	15,921,238	321,141,610	20.171	18.75	18.71	18.75	18.27	20.93	16,504,869	19.457	-5.63%
2023-03-28	20.60	20.60	20.65	19.38	20.75	8,077,749	162,672,942	20.138	19.87	19.87	19.92	18.69	20.02	8,373,858	19.426	6.63%
2023-03-27	19.32	19.32	19.40	19.14	20.20	3,370,844	65,546,776	19.445	18.64	18.64	18.71	18.46	19.49	3,494,410	18.758	-2.62%
2023-03-24	19.84	19.82	19.84	19.72	20.65	2,740,886	55,029,859	20.077	19.14	19.12	19.14	19.02	19.92	2,841,360	19.367	-2.75%
2023-03-23	20.40	20.35	20.40	19.34	20.45	4,207,386	83,967,269	19.957	19.68	19.63	19.68	18.66	19.73	4,361,618	19.251	3.45%
2023-03-22	19.72	19.70	19.72	19.42	21.00	8,193,855	165,249,590	20.168	19.02	19.00	19.02	18.73	20.26	8,494,220	19.454	2.18%
2023-03-21	19.30	19.28	19.30	18.18	19.48	6,391,050	120,239,563	18.814	18.62	18.60	18.62	17.54	18.79	6,625,329	18.148	6.04%
2023-03-20	18.20	18.20	18.24	17.82	19.26	6,464,052	117,189,526	18.129	17.56	17.56	17.60	17.19	18.58	6,701,007	17.488	-4.51%
2023-03-17	19.06	19.06	19.12	18.80	19.74	6,660,709	127,404,548	19.128	18.39	18.39	18.44	18.14	19.04	6,904,873	18.451	-0.42%
2023-03-16	19.14	19.14	19.16	18.80	19.50	3,761,635	72,070,328	19.159	18.46	18.46	18.48	18.14	18.81	3,899,527	18.482	0.74%
2023-03-15	19.00	18.98	19.00	18.82	20.20	5,532,093	107,174,024	19.373	18.33	18.31	18.33	18.15	19.49	5,734,885	18.688	-1.76%
2023-03-14	19.34	19.34	19.36	19.10	20.45	4,908,809	96,919,365	19.744	18.66	18.66	18.68	18.42	19.73	5,088,753	19.046	-2.22%
2023-03-13	19.78	19.78	19.80	19.14	20.25	8,559,072	168,354,913	19.670	19.08	19.08	19.10	18.46	19.53	8,872,825	18.974	4.11%
2023-03-10	19.00	19.00	19.02	18.58	19.58	11,023,800	208,768,288	18.938	18.33	18.33	18.35	17.92	18.89	11,427,904	18.268	-4.33%
2023-03-09	19.86	19.86	19.90	19.78	20.60	4,019,948	81,033,356	20.158	19.16	19.16	19.20	19.08	19.87	4,167,309	19.445	-0.30%
2023-03-08	19.92	19.86	19.92	19.42	20.80	8,251,490	163,112,761	19.768	19.22	19.16	19.22	18.73	20.06	8,553,968	19.069	-3.54%
2023-03-07	20.65	20.65	20.70	20.45	21.90	7,070,417	148,077,381	20.943	19.92	19.92	19.97	19.73	21.13	7,329,600	20.203	-5.28%
2023-03-06	21.80	21.70	21.80	21.20	22.45	6,209,876	134,464,955	21.653	21.03	20.93	21.03	20.45	21.66	6,437,514	20.888	-1.36%
2023-03-03	22.10	22.05	22.10	21.90	23.40	8,239,645	185,677,114	22.535	21.32	21.27	21.32	21.13	22.57	8,541,689	21.738	1.14%
2023-03-02	21.85	21.85	21.95	21.80	24.55	14,963,397	343,706,077	22.970	21.08	21.08	21.17	21.03	23.68	15,511,916	22.158	-10.08%
2023-03-01	24.30	24.25	24.30	21.90	24.45	13,286,778	313,995,175	23.632	23.44	23.39	23.44	21.13	23.59	13,773,837	22.796	11.47%
2023-02-28	21.80	21.70	21.80	21.00	22.10	5,579,400	120,371,516	21.574	21.03	20.93	21.03	20.26	21.32	5,783,926	20.811	0.23%
2023-02-27	21.75	21.70	21.75	20.80	22.15	5,270,437	114,249,581	21.677	20.98	20.93	20.98	20.06	21.37	5,463,637	20.911	1.16%
2023-02-24	21.50	21.40	21.50	21.30	22.35	4,674,514	101,697,512	21.756	20.74	20.64	20.74	20.55	21.56	4,845,869	20.986	-2.71%
2023-02-23	22.10	22.05	22.10	21.50	22.35	9,345,176	205,721,620	22.014	21.32	21.27	21.32	20.74	21.56	9,687,746	21.235	2.55%
2023-02-22	21.55	21.50	21.55	20.55	21.90	5,250,364	112,307,690	21.391	20.79	20.74	20.79	19.82	21.13	5,442,829	20.634	0.47%
2023-02-21	21.45	21.40	21.45	21.25	23.15	6,674,022	145,732,209	21.836	20.69	20.64	20.69	20.50	22.33	6,918,674	21.064	-5.92%
2023-02-20	22.80	22.75	22.80	21.60	22.80	2,486,606	55,504,235	22.321	21.99	21.95	21.99	20.84	21.99	2,577,758	21.532	3.40%
2023-02-17	22.05	22.00	22.05	22.00	22.90	3,582,200	79,634,580	22.231	21.27	21.22	21.27	21.22	22.09	3,713,514	21.445	-2.22%
2023-02-16	22.55	22.55	22.60	22.05	23.65	7,684,284	175,725,363	22.868	21.75	21.75	21.80	21.27	22.81	7,965,970	22.060	0.22%
2023-02-15	22.50	22.45	22.50	22.30	23.80	3,183,089	72,369,012	22.736	21.70	21.66	21.70	21.51	22.96	3,299,773	21.932	-3.64%
2023-02-14	23.35	23.30	23.35	23.05	23.90	3,732,613	87,918,094	23.554	22.52	22.48	22.52	22.23	23.05	3,869,441	22.721	0.86%
2023-02-13	23.15	23.05	23.15	22.00	23.20	13,293,084	301,788,742	22.703	22.33	22.23	22.33	21.22	22.38	13,780,374	21.900	1.09%
2023-02-10	22.90	22.90	22.95	22.65	25.10	8,463,860	200,878,528	23.734	22.09	22.09	22.14	21.85	24.21	8,774,123	22.894	-4.18%
2023-02-09	23.90	23.85	23.90	21.95	24.05	8,657,996	201,488,631	23.272	23.05	23.01	23.05	21.17	23.20	8,975,376	22.449	4.14%
2023-02-08	22.95	22.90	22.95	22.40	24.50	11,846,646	272,592,789	23.010	22.14	22.09	22.14	21.61	23.63	12,280,913	22.196	-4.57%
2023-02-07	24.05	24.00	24.05	23.70	24.60	4,648,479	112,160,850	24.129	23.20	23.15	23.20	22.86	23.73	4,818,880	23.275	1.91%
2023-02-06	23.60	23.60	23.65	23.25	24.60	7,108,870	169,390,362	23.828	22.77	22.77	22.81	22.43	23.73	7,369,463	22.985	-4.26%
2023-02-03	24.65	24.60	24.65	24.60	25.95	7,812,324	194,938,887	24.953	23.78	23.73	23.78	23.73	25.03	8,098,703	24.070	-4.46%
2023-02-02	25.80	25.75	25.80	25.25	27.40	8,780,549	231,353,168	26.348	24.89	24.84	24.89	24.36	26.43	9,102,421	25.417	1.18%
2023-02-01	25.50	25.45	25.50	24.50	25.80	6,023,989	151,253,061	25.109	24.60	24.55	24.60	23.63	24.89	6,244,813	24.221	0.59%
2023-01-31	25.35	25.30	25.35	24.75	26.20	8,923,744	227,775,001	25.525	24.45	24.41	24.45	23.87	25.27	9,250,865	24.622	1.60%
2023-01-30	24.95	24.90	24.95	24.80	27.55	12,338,063	317,871,765	25.764	24.07	24.02	24.07	23.92	26.58	12,790,344	24.852	-8.10%
2023-01-27	27.15	27.05	27.15	26.50	27.85	1,475,966	39,925,944	27.051	26.19	26.09	26.19	25.56	26.87	1,530,071	26.094	-0.18%
2023-01-26	27.20	27.15	27.20	26.75	28.00	2,395,023	65,555,316	27.372	26.24	26.19	26.24	25.80	27.01	2,482,818	26.404	3.03%
2023-01-20	26.40	26.25	26.40	25.65	26.45	1,336,550	34,893,462	26.107	25.47	25.32	25.47	24.74	25.51	1,385,544	25.184	1.15%
2023-01-19	26.10	26.00	26.10	25.35	26.35	2,002,181	51,955,274	25.949	25.18	25.08	25.18	24.45	25.42	2,075,576	25.032	0.97%
2023-01-18	25.85	25.80	25.85	24.40	26.00	5,102,667	130,297,608	25.535	24.94	24.89	24.94	23.54	25.08	5,289,717	24.632	4.23%
2023-01-17	24.80	24.75	24.80	24.30	25.65	4,453,690	110,533,664	24.818	23.92	23.87	23.92	23.44	24.74	4,616,951	23.941	-1.39%
2023-01-16	25.15	25.10	25.15	24.60	26.10	8,913,154	226,888,432	25.456	24.26	24.21	24.26	23.73	25.18	9,239,887	24.555	2.24%
2023-01-13	24.60	24.60	24.65	24.00	24.80	5,749,873	140,234,154	24.389	23.73	23.73	23.78	23.15	23.92	5,960,648	23.527	2.71%
2023-01-12	23.95	23.90	23.95	23.50	25.10	9,674,528	233,026,954	24.087	23.10	23.05	23.10	22.67	24.21	10,029,171	23.235	-2.24%
2023-01-11	24.50	24.45	24.50	24.10	26.85	13,449,636	342,087,689	25.435	23.63	23.59	23.63	23.25	25.90	13,942,665	24.535	-3.16%
2023-01-10	25.30	25.25	25.30	24.60	25.90	9,626,130	244,590,332	25.409	24.41	24.36	24.41	23.73	24.98	9,978,999	24.511	1.20%
2023-01-09	25.00	24.95	25.00	24.05	25.65	14,867,871	370,327,193	24.908	24.12	24.07	24.12	23.20	24.74	15,412,888	24.027	7.53%
2023-01-06	23.25	23.20	23.25	21.95	25.20	29,056,566	686,666,745	23.632	22.43	22.38	22.43	21.17	24.31	30,121,704	22.796	5.92%
2023-01-05	21.95	21.90	21.95	21.75	23.60	15,394,972	344,353,396	22.368	21.17	21.13	21.17	20.98	22.77	15,959,311	21.577	-1.79%
2023-01-04	22.35	22.30	22.35	21.10	22.60	12,386,255	275,872,862	22.273	21.56	21.51	21.56	20.35	21.80	12,840,303	21.485	3.23%
2023-01-03	21.65	21.65	21.70	19.36	21.75	9,927,768	208,582,595	21.010	20.88	20.88	20.93	18.68	20.98	10,291,694	20.267	9.23%
2022-12-30	19.82	19.80	19.82	19.18	20.00	4,559,236	88,949,908	19.510	19.12	19.10	19.12	18.50	19.29	4,726,366	18.820	1.85%
2022-12-29	19.46	19.40	19.46	19.08	19.80	5,356,200	103,502,616	19.324	18.77	18.71	18.77	18.41	19.10	5,552,544	18.641	-1.82%
2022-12-28	19.82	19.82	19.84	19.60	20.55	8,733,466	175,475,844	20.092	19.12	19.12	19.14	18.91	19.82	9,053,612	19.382	1.64%
2022-12-23	19.50	19.48	19.50	18.98	20.15	6,858,484	133,449,713	19.458	18.81	18.79	18.81	18.31	19.44	7,109,898	18.770	-1.81%
2022-12-22	19.86	19.80	19.86	18.52	20.45	10,380,604	203,045,843	19.560	19.16	19.10	19.16	17.87	19.73	10,761,130	18.868	9.60%
2022-12-21	18.12	18.02	18.12	17.62	18.40	5,134,831	92,548,330	18.024	17.48	17.38	17.48	17.00	17.75	5,323,060	17.386	1.23%
2022-12-20	17.90	17.82	17.90	17.46	18.96	7,574,316	135,571,750	17.899	17.27	17.19	17.27	16.84	18.29	7,851,971	17.266	-4.69%
2022-12-19	18.78	18.78	18.80	18.42	19.92	5,016,955	95,360,025	19.008	18.12	18.12	18.14	17.77	19.22	5,200,863	18.335	-0.42%
2022-12-16	18.86	18.86	18.90	18.40	19.56	10,059,206	189,309,128	18.820	18.19	18.19	18.23	17.75	18.87	10,427,950	18.154	-1.67%
2022-12-15	19.18	19.16	19.20	18.90	20.15	9,903,204	191,786,696	19.366	18.50	18.48	18.52	18.23	19.44	10,266,230	18.681	-3.42%
2022-12-14	19.86	19.84	19.86	19.22	20.70	8,819,817	174,749,625	19.813	19.16	19.14	19.16	18.54	19.97	9,143,128	19.113	0.20%
2022-12-13	19.82	19.82	19.86	19.72	21.30	9,582,672	194,651,761	20.313	19.12	19.12	19.16	19.02	20.55	9,933,948	19.595	-2.84%
2022-12-12	20.40	20.35	20.40	19.96	21.85	12,386,000	255,860,183	20.657	19.68	19.63	19.68	19.25	21.08	12,840,038	19.927	-7.48%
2022-12-09	22.05	22.00	22.05	20.70	22.65	20,750,460	450,897,701	21.730	21.27	21.22	21.27	19.97	21.85	21,511,118	20.961	1.38%
2022-12-08	21.75	21.70	21.75	18.30	22.00	34,612,988	701,780,434	20.275	20.98	20.93	20.98	17.65	21.22	35,881,810	19.558	22.19%
2022-12-07	17.80	17.78	17.80	17.72	19.36	27,200,722	508,868,057	18.708	17.17	17.15	17.17	17.09	18.68	28,197,829	18.046	-0.89%
2022-12-06	17.96	17.92	17.96	17.56	18.52	11,020,720	198,616,519	18.022	17.32	17.29	17.32	16.94	17.87	11,424,711	17.385	-0.77%
2022-12-05	18.10	18.10	18.14	17.74	19.20	20,674,318	383,691,353	18.559	17.46	17.46	17.50	17.11	18.52	21,432,184	17.903	3.43%
2022-12-02	17.50	17.48	17.50	16.60	17.92	10,241,741	176,911,122	17.274	16.88	16.86	16.88	16.01	17.29	10,617,176	16.663	1.74%
2022-12-01	17.20	17.20	17.22	17.08	19.74	25,523,644	465,581,694	18.241	16.59	16.59	16.61	16.48	19.04	26,459,274	17.596	-0.81%
2022-11-30	17.34	17.34	17.36	15.00	17.34	14,462,742	236,049,310	16.321	16.73	16.73	16.75	14.47	16.73	14,992,908	15.744	12.89%
2022-11-29	15.36	15.34	15.36	13.62	15.38	10,397,886	154,858,250	14.893	14.82	14.80	14.82	13.14	14.84	10,779,045	14.367	10.66%
2022-11-28	13.88	13.88	13.94	12.86	14.06	7,560,626	102,863,737	13.605	13.39	13.39	13.45	12.41	13.56	7,837,779	13.124	2.06%
2022-11-25	13.60	13.58	13.60	13.18	13.64	3,277,000	43,756,034	13.353	13.12	13.10	13.12	12.71	13.16	3,397,126	12.880	-0.29%
2022-11-24	13.64	13.64	13.68	13.60	14.38	4,491,840	62,077,845	13.820	13.16	13.16	13.20	13.12	13.87	4,656,499	13.331	-1.87%
2022-11-23	13.90	13.90	13.92	13.30	14.14	6,831,278	93,802,607	13.731	13.41	13.41	13.43	12.83	13.64	7,081,695	13.246	0.00%
2022-11-22	13.90	13.88	13.90	13.60	14.78	11,948,588	166,322,191	13.920	13.41	13.39	13.41	13.12	14.26	12,386,592	13.428	-4.66%
2022-11-21	14.58	14.54	14.58	13.86	14.78	7,232,723	103,531,845	14.314	14.06	14.03	14.06	13.37	14.26	7,497,856	13.808	-2.54%
2022-11-18	14.96	14.92	14.96	14.86	16.48	9,089,079	141,010,183	15.514	14.43	14.39	14.43	14.33	15.90	9,422,261	14.966	-4.23%
2022-11-17	15.62	15.62	15.64	14.38	16.16	18,199,990	275,469,630	15.136	15.07	15.07	15.09	13.87	15.59	18,867,154	14.600	-0.26%
2022-11-16	15.66	15.66	15.68	15.38	16.66	11,811,891	187,368,697	15.863	15.11	15.11	15.13	14.84	16.07	12,244,884	15.302	-6.12%
2022-11-15	16.68	16.68	16.70	14.74	17.00	20,333,470	327,009,110	16.082	16.09	16.09	16.11	14.22	16.40	21,078,842	15.514	13.78%
2022-11-14	14.66	14.64	14.66	14.24	15.44	15,164,790	225,933,769	14.899	14.14	14.12	14.14	13.74	14.89	15,720,692	14.372	0.55%
2022-11-11	14.58	14.56	14.58	13.50	14.68	22,290,879	315,588,422	14.158	14.06	14.05	14.06	13.02	14.16	23,108,004	13.657	19.12%
2022-11-10	12.24	12.22	12.24	12.00	12.54	5,195,000	63,381,968	12.201	11.81	11.79	11.81	11.58	12.10	5,385,435	11.769	-3.32%
2022-11-09	12.66	12.62	12.66	12.38	13.30	8,268,007	104,553,949	12.646	12.21	12.17	12.21	11.94	12.83	8,571,091	12.198	-3.06%
2022-11-08	13.06	13.06	13.08	12.80	13.60	8,743,600	114,437,363	13.088	12.60	12.60	12.62	12.35	13.12	9,064,118	12.625	-3.26%
2022-11-07	13.50	13.48	13.50	11.78	13.98	15,495,773	205,953,657	13.291	13.02	13.00	13.02	11.36	13.49	16,063,808	12.821	9.93%
2022-11-04	12.28	12.28	12.30	11.46	12.94	17,411,213	215,047,833	12.351	11.85	11.85	11.87	11.05	12.48	18,049,463	11.914	7.72%
2022-11-03	11.40	11.38	11.40	10.90	11.86	10,911,310	124,804,152	11.438	11.00	10.98	11.00	10.51	11.44	11,311,290	11.034	-2.23%
2022-11-02	11.66	11.66	11.72	10.80	11.78	7,595,155	86,517,479	11.391	11.25	11.25	11.31	10.42	11.36	7,873,574	10.988	4.48%
2022-11-01	11.16	11.08	11.16	10.14	11.28	12,690,128	136,696,058	10.772	10.77	10.69	10.77	9.781	10.88	13,155,315	10.391	9.84%
2022-10-31	10.16	10.16	10.18	9.980	10.70	10,674,446	109,374,015	10.246	9.801	9.801	9.820	9.627	10.32	11,065,743	9.8840	-0.39%
2022-10-28	10.20	10.20	10.22	9.950	10.86	10,226,600	104,734,444	10.241	9.839	9.839	9.859	9.598	10.48	10,601,480	9.8792	-6.59%
2022-10-27	10.92	10.90	10.92	10.84	11.96	14,540,600	166,702,629	11.465	10.53	10.51	10.53	10.46	11.54	15,073,620	11.059	0.00%
2022-10-26	10.92	10.90	10.92	10.54	11.50	17,218,252	190,268,846	11.050	10.53	10.51	10.53	10.17	11.09	17,849,428	10.660	-0.36%
2022-10-25	10.96	10.96	10.98	10.42	11.62	14,198,717	155,765,652	10.970	10.57	10.57	10.59	10.05	11.21	14,719,205	10.582	5.18%
2022-10-24	10.42	10.42	10.44	10.28	11.68	18,411,693	199,591,479	10.841	10.05	10.05	10.07	9.916	11.27	19,086,618	10.457	-13.31%
2022-10-21	12.02	12.00	12.02	11.78	12.44	6,840,239	82,074,424	11.999	11.59	11.58	11.59	11.36	12.00	7,090,984	11.574	-1.48%
2022-10-20	12.20	12.20	12.22	11.70	12.30	8,520,154	102,410,126	12.020	11.77	11.77	11.79	11.29	11.87	8,832,481	11.595	-1.61%
2022-10-19	12.40	12.38	12.40	12.26	13.30	7,239,230	90,489,225	12.500	11.96	11.94	11.96	11.83	12.83	7,504,601	12.058	-6.91%
2022-10-18	13.32	13.30	13.32	12.58	13.32	9,825,885	127,931,594	13.020	12.85	12.83	12.85	12.14	12.85	10,186,076	12.559	4.06%
2022-10-17	12.80	12.80	12.82	12.14	12.98	6,580,143	82,251,436	12.500	12.35	12.35	12.37	11.71	12.52	6,821,354	12.058	0.00%
2022-10-14	12.80	12.80	12.82	12.28	13.26	11,042,398	141,985,220	12.858	12.35	12.35	12.37	11.85	12.79	11,447,183	12.404	5.44%
2022-10-13	12.14	12.12	12.14	12.06	13.04	12,746,010	156,475,889	12.277	11.71	11.69	11.71	11.63	12.58	13,213,245	11.842	-6.47%
2022-10-12	12.98	12.92	12.98	12.40	13.18	21,261,900	270,501,519	12.722	12.52	12.46	12.52	11.96	12.71	22,041,306	12.272	-1.52%
2022-10-11	13.18	13.16	13.18	13.06	14.24	6,753,435	91,271,902	13.515	12.71	12.69	12.71	12.60	13.74	7,000,998	13.037	-4.35%
2022-10-10	13.78	13.74	13.78	13.36	15.82	10,156,957	141,679,528	13.949	13.29	13.25	13.29	12.89	15.26	10,529,285	13.456	-10.64%
2022-10-07	15.42	15.40	15.42	15.20	15.80	1,419,800	21,914,104	15.435	14.87	14.86	14.87	14.66	15.24	1,471,846	14.889	-2.65%
2022-10-06	15.84	15.84	15.88	15.76	16.66	1,810,500	29,018,878	16.028	15.28	15.28	15.32	15.20	16.07	1,876,868	15.461	-4.35%
2022-10-05	16.56	16.54	16.56	15.84	16.72	8,364,906	135,884,451	16.245	15.97	15.96	15.97	15.28	16.13	8,671,542	15.670	9.09%
2022-10-03	15.18	15.16	15.18	14.24	15.54	6,115,451	92,586,608	15.140	14.64	14.62	14.64	13.74	14.99	6,339,627	14.604	5.12%
2022-09-30	14.44	14.44	14.46	14.26	16.00	11,974,460	178,028,356	14.867	13.93	13.93	13.95	13.76	15.43	12,413,412	14.342	-10.42%
2022-09-29	16.12	16.08	16.12	15.82	17.70	3,300,480	53,829,426	16.310	15.55	15.51	15.55	15.26	17.07	3,421,467	15.733	-6.39%
2022-09-28	17.22	17.22	17.24	17.06	18.02	5,148,422	89,857,679	17.453	16.61	16.61	16.63	16.46	17.38	5,337,150	16.836	-3.80%
2022-09-27	17.90	17.88	17.90	16.54	18.26	10,109,380	177,247,357	17.533	17.27	17.25	17.27	15.96	17.61	10,479,963	16.913	6.29%
2022-09-26	16.84	16.82	16.84	16.06	17.48	7,045,971	118,360,564	16.798	16.24	16.23	16.24	15.49	16.86	7,304,258	16.204	2.43%
2022-09-23	16.44	16.44	16.46	15.76	16.70	8,223,899	132,873,293	16.157	15.86	15.86	15.88	15.20	16.11	8,525,366	15.586	-0.24%
2022-09-22	16.48	16.46	16.48	16.20	17.24	9,863,489	162,804,478	16.506	15.90	15.88	15.90	15.63	16.63	10,225,059	15.922	-4.52%
2022-09-21	17.26	17.12	17.26	16.36	17.90	10,729,104	182,244,888	16.986	16.65	16.51	16.65	15.78	17.27	11,122,405	16.385	-3.90%
2022-09-20	17.96	17.88	17.96	17.68	18.30	3,832,650	68,656,406	17.914	17.32	17.25	17.32	17.05	17.65	3,973,145	17.280	-0.33%
2022-09-19	18.02	18.02	18.06	17.80	18.48	4,456,616	80,212,761	17.999	17.38	17.38	17.42	17.17	17.83	4,619,984	17.362	-1.53%
2022-09-16	18.30	18.28	18.30	18.02	18.78	5,972,233	109,694,813	18.368	17.65	17.63	17.65	17.38	18.12	6,191,159	17.718	-1.93%
2022-09-15	18.66	18.60	18.66	18.34	19.04	3,080,469	57,455,876	18.652	18.00	17.94	18.00	17.69	18.37	3,193,391	17.992	0.86%
2022-09-14	18.50	18.48	18.50	18.12	18.60	3,169,239	58,218,765	18.370	17.85	17.83	17.85	17.48	17.94	3,285,415	17.720	-1.91%
2022-09-13	18.86	18.84	18.86	18.70	19.14	2,839,406	53,791,247	18.945	18.19	18.17	18.19	18.04	18.46	2,943,491	18.275	0.75%
2022-09-09	18.72	18.72	18.74	18.06	18.72	4,931,807	91,532,634	18.560	18.06	18.06	18.08	17.42	18.06	5,112,594	17.903	3.88%
2022-09-08	18.02	18.00	18.02	17.88	18.70	4,469,462	80,996,833	18.122	17.38	17.36	17.38	17.25	18.04	4,633,301	17.481	-2.38%
2022-09-07	18.46	18.46	18.48	18.14	18.60	5,402,975	99,204,073	18.361	17.81	17.81	17.83	17.50	17.94	5,601,034	17.712	-0.97%
2022-09-06	18.64	18.62	18.64	18.48	19.28	4,947,820	92,880,307	18.772	17.98	17.96	17.98	17.83	18.60	5,129,194	18.108	-2.00%
2022-09-05	19.02	18.92	19.02	18.28	19.60	8,573,310	161,218,901	18.805	18.35	18.25	18.35	17.63	18.91	8,887,585	18.140	-2.36%
2022-09-02	19.48	19.46	19.48	19.20	20.40	4,146,701	81,366,083	19.622	18.79	18.77	18.79	18.52	19.68	4,298,708	18.928	-3.33%
2022-09-01	20.15	20.10	20.15	19.86	20.85	4,868,400	98,880,970	20.311	19.44	19.39	19.44	19.16	20.11	5,046,863	19.593	-1.47%
2022-08-31	20.45	20.40	20.45	18.90	20.80	11,817,782	236,890,974	20.045	19.73	19.68	19.73	18.23	20.06	12,250,991	19.336	5.41%
2022-08-30	19.40	19.40	19.42	19.18	19.78	4,033,286	78,179,806	19.384	18.71	18.71	18.73	18.50	19.08	4,181,136	18.698	-0.51%
2022-08-29	19.50	19.48	19.50	18.96	19.52	14,394,758	275,559,744	19.143	18.81	18.79	18.81	18.29	18.83	14,922,432	18.466	-0.10%
2022-08-26	19.52	19.50	19.52	19.04	19.88	12,085,800	236,376,906	19.558	18.83	18.81	18.83	18.37	19.18	12,528,834	18.867	1.14%
2022-08-25	19.30	19.28	19.30	18.96	20.55	16,016,600	311,580,474	19.454	18.62	18.60	18.62	18.29	19.82	16,603,727	18.766	6.39%
2022-08-24	18.14	18.08	18.14	17.90	19.14	5,161,898	93,773,037	18.166	17.50	17.44	17.50	17.27	18.46	5,351,120	17.524	-3.30%
2022-08-23	18.76	18.74	18.76	18.64	19.56	3,621,305	68,352,607	18.875	18.10	18.08	18.10	17.98	18.87	3,754,053	18.208	-2.49%
2022-08-22	19.24	19.22	19.24	18.30	19.50	4,441,978	85,606,695	19.272	18.56	18.54	18.56	17.65	18.81	4,604,809	18.591	2.89%
2022-08-19	18.70	18.64	18.70	18.44	19.30	4,450,339	83,893,596	18.851	18.04	17.98	18.04	17.79	18.62	4,613,477	18.184	1.52%
2022-08-18	18.42	18.40	18.42	18.28	19.78	8,866,770	167,126,667	18.849	17.77	17.75	17.77	17.63	19.08	9,191,803	18.182	-4.95%
2022-08-17	19.38	19.38	19.40	17.74	19.58	12,098,200	226,894,315	18.754	18.69	18.69	18.71	17.11	18.89	12,541,688	18.091	3.30%
2022-08-16	18.76	18.74	18.76	18.56	19.68	5,132,600	96,894,221	18.878	18.10	18.08	18.10	17.90	18.98	5,320,748	18.211	-2.80%
2022-08-15	19.30	19.28	19.30	18.42	19.82	9,209,094	178,990,353	19.436	18.62	18.60	18.62	17.77	19.12	9,546,675	18.749	3.76%
2022-08-12	18.60	18.60	18.62	17.48	18.96	7,486,760	138,076,978	18.443	17.94	17.94	17.96	16.86	18.29	7,761,205	17.791	5.44%
2022-08-11	17.64	17.60	17.64	17.14	17.68	2,932,800	51,285,480	17.487	17.02	16.98	17.02	16.53	17.05	3,040,309	16.869	2.80%
2022-08-10	17.16	17.10	17.16	16.90	18.14	6,400,200	110,702,596	17.297	16.55	16.50	16.55	16.30	17.50	6,634,815	16.685	-3.60%
2022-08-09	17.80	17.74	17.80	17.56	18.18	3,576,629	63,783,113	17.833	17.17	17.11	17.17	16.94	17.54	3,707,739	17.203	1.60%
2022-08-08	17.52	17.50	17.52	17.48	18.68	5,470,100	97,428,548	17.811	16.90	16.88	16.90	16.86	18.02	5,670,620	17.181	-4.89%
2022-08-05	18.42	18.42	18.44	17.70	18.68	9,425,867	172,862,775	18.339	17.77	17.77	17.79	17.07	18.02	9,771,395	17.691	3.37%
2022-08-04	17.82	17.78	17.82	17.34	17.86	5,751,104	101,710,678	17.685	17.19	17.15	17.19	16.73	17.23	5,961,924	17.060	3.48%
2022-08-03	17.22	17.20	17.22	17.08	17.92	8,905,363	154,282,821	17.325	16.61	16.59	16.61	16.48	17.29	9,231,810	16.712	-1.49%
2022-08-02	17.48	17.48	17.50	17.16	17.82	8,852,530	154,609,710	17.465	16.86	16.86	16.88	16.55	17.19	9,177,041	16.847	-2.24%
2022-08-01	17.88	17.86	17.88	17.50	18.58	21,561,441	388,791,555	18.032	17.25	17.23	17.25	16.88	17.92	22,351,827	17.394	-0.67%
2022-07-29	18.00	17.98	18.00	17.56	19.48	30,670,685	556,487,719	18.144	17.36	17.34	17.36	16.94	18.79	31,794,992	17.502	-6.74%
2022-07-28	19.30	19.28	19.30	19.04	20.30	13,298,326	258,382,512	19.430	18.62	18.60	18.62	18.37	19.58	13,785,808	18.743	-3.02%
2022-07-27	19.90	19.88	19.90	19.78	20.80	14,188,470	284,954,230	20.084	19.20	19.18	19.20	19.08	20.06	14,708,582	19.373	-5.46%
2022-07-26	21.05	21.00	21.05	20.05	21.20	11,027,600	228,470,410	20.718	20.31	20.26	20.31	19.34	20.45	11,431,843	19.985	1.20%
2022-07-25	20.80	20.80	20.85	20.70	22.80	15,788,399	332,909,159	21.086	20.06	20.06	20.11	19.97	21.99	16,367,160	20.340	-8.97%
2022-07-22	22.85	22.80	22.85	22.00	22.95	7,671,021	172,738,106	22.518	22.04	21.99	22.04	21.22	22.14	7,952,221	21.722	0.44%
2022-07-21	22.75	22.75	22.80	22.20	23.25	10,310,147	235,186,780	22.811	21.95	21.95	21.99	21.41	22.43	10,688,090	22.005	1.34%
2022-07-20	22.45	22.40	22.45	22.05	23.05	17,676,645	397,665,278	22.497	21.66	21.61	21.66	21.27	22.23	18,324,625	21.701	0.90%
2022-07-19	22.25	22.25	22.30	21.00	22.35	17,214,231	374,894,468	21.778	21.46	21.46	21.51	20.26	21.56	17,845,260	21.008	-0.22%
2022-07-18	22.30	22.25	22.30	20.90	24.90	60,925,609	1,352,579,879	22.201	21.51	21.46	21.51	20.16	24.02	63,158,983	21.415	-12.89%
2022-07-15	25.60	25.55	25.60	24.95	28.50	24,144,600	628,665,314	26.038	24.69	24.65	24.69	24.07	27.49	25,029,678	25.117	-9.22%
2022-07-14	28.20	28.10	28.20	27.55	30.35	23,731,798	678,173,020	28.577	27.20	27.11	27.20	26.58	29.28	24,601,744	27.566	-5.84%
2022-07-13	29.95	29.90	29.95	29.50	30.75	7,389,973	222,182,586	30.065	28.89	28.84	28.89	28.46	29.66	7,660,870	29.002	1.35%
2022-07-12	29.55	29.50	29.55	29.15	32.75	17,370,063	521,076,962	29.999	28.51	28.46	28.51	28.12	31.59	18,006,804	28.938	-9.36%
2022-07-11	32.60	32.55	32.60	32.20	33.25	8,336,915	272,664,380	32.706	31.45	31.40	31.45	31.06	32.07	8,642,525	31.549	-1.66%
2022-07-08	33.15	33.05	33.15	32.50	34.60	8,643,067	285,971,119	33.087	31.98	31.88	31.98	31.35	33.38	8,959,899	31.917	-2.64%
2022-07-07	34.05	34.05	34.10	33.60	35.10	12,284,820	417,621,632	33.995	32.85	32.85	32.89	32.41	33.86	12,735,149	32.793	-3.54%
2022-07-06	35.30	35.30	35.35	34.35	37.40	9,343,391	329,839,762	35.302	34.05	34.05	34.10	33.14	36.08	9,685,895	34.054	-4.34%
2022-07-05	36.90	36.85	36.90	36.80	38.85	4,762,294	179,252,331	37.640	35.60	35.55	35.60	35.50	37.48	4,936,867	36.309	-1.86%
2022-07-04	37.60	37.55	37.60	37.05	38.25	4,639,725	174,686,881	37.650	36.27	36.22	36.27	35.74	36.90	4,809,805	36.319	-0.79%
2022-06-30	37.90	37.80	37.90	36.50	39.15	11,932,886	453,101,196	37.971	36.56	36.46	36.56	35.21	37.77	12,370,314	36.628	1.61%
2022-06-29	37.30	37.15	37.30	36.45	38.60	6,159,896	231,356,783	37.559	35.98	35.84	35.98	35.16	37.24	6,385,702	36.230	-4.11%
2022-06-28	38.90	38.90	38.95	37.55	39.95	10,649,844	414,639,215	38.934	37.52	37.52	37.57	36.22	38.54	11,040,239	37.557	0.52%
2022-06-27	38.70	38.65	38.70	36.70	39.95	13,147,474	509,146,863	38.726	37.33	37.28	37.33	35.40	38.54	13,629,426	37.356	5.88%
2022-06-24	36.55	36.45	36.55	35.30	36.60	4,861,120	176,222,997	36.252	35.26	35.16	35.26	34.05	35.31	5,039,316	34.970	3.98%
2022-06-23	35.15	35.10	35.15	34.10	35.80	4,825,200	169,620,365	35.153	33.91	33.86	33.91	32.89	34.53	5,002,079	33.910	2.63%
2022-06-22	34.25	34.20	34.25	34.10	36.15	6,173,102	213,632,169	34.607	33.04	32.99	33.04	32.89	34.87	6,399,392	33.383	-5.12%
2022-06-21	36.10	35.90	36.10	34.65	36.75	9,330,566	334,506,533	35.851	34.82	34.63	34.82	33.42	35.45	9,672,600	34.583	3.74%
2022-06-20	34.80	34.75	34.80	33.35	35.10	3,737,218	128,944,263	34.503	33.57	33.52	33.57	32.17	33.86	3,874,215	33.283	0.87%
2022-06-17	34.50	34.45	34.50	33.05	34.90	4,809,361	165,121,701	34.333	33.28	33.23	33.28	31.88	33.67	4,985,660	33.119	2.83%
2022-06-16	33.55	33.50	33.55	33.05	35.25	4,847,355	163,935,797	33.820	32.36	32.32	32.36	31.88	34.00	5,025,046	32.624	-3.59%
2022-06-15	34.80	34.75	34.80	34.40	35.65	4,424,938	154,756,176	34.974	33.57	33.52	33.57	33.18	34.39	4,587,145	33.737	-0.85%
2022-06-14	35.10	35.10	35.15	33.20	36.20	7,160,877	250,141,079	34.932	33.86	33.86	33.91	32.03	34.92	7,423,376	33.696	3.54%
2022-06-13	33.90	33.85	33.90	33.45	35.15	6,414,224	218,889,480	34.126	32.70	32.65	32.70	32.27	33.91	6,649,353	32.919	-4.78%
2022-06-10	35.60	35.60	35.65	33.60	36.25	5,365,588	190,370,536	35.480	34.34	34.34	34.39	32.41	34.97	5,562,276	34.225	2.15%
2022-06-09	34.85	34.80	34.85	34.55	37.50	10,750,264	379,492,813	35.301	33.62	33.57	33.62	33.33	36.17	11,144,341	34.053	-5.43%
2022-06-08	36.85	36.80	36.85	34.75	37.80	11,549,981	422,370,723	36.569	35.55	35.50	35.55	33.52	36.46	11,973,373	35.276	6.97%
2022-06-07	34.45	34.40	34.45	33.50	34.80	5,667,489	194,536,312	34.325	33.23	33.18	33.23	32.32	33.57	5,875,244	33.111	1.17%
2022-06-06	34.05	34.00	34.05	32.10	34.70	11,350,182	380,780,348	33.548	32.85	32.80	32.85	30.96	33.47	11,766,250	32.362	7.68%
2022-06-02	31.80	31.80	31.85	31.30	33.20	7,168,500	229,972,013	32.081	30.50	30.50	30.55	30.02	31.85	7,473,442	30.772	-4.22%
2022-06-01	33.20	33.15	33.20	30.50	33.20	22,572,702	723,318,850	32.044	31.85	31.80	31.85	29.26	31.85	23,532,927	30.736	9.75%
2022-05-31	30.25	30.20	30.25	29.25	31.20	77,351,227	2,339,153,758	30.241	29.02	28.97	29.02	28.06	29.93	80,641,687	29.007	1.17%
2022-05-30	29.90	29.85	29.90	29.00	29.90	18,174,200	536,175,390	29.502	28.68	28.63	28.68	27.82	28.68	18,947,316	28.298	3.10%
2022-05-27	29.00	29.00	29.05	28.80	29.95	8,170,416	238,789,477	29.226	27.82	27.82	27.86	27.62	28.73	8,517,979	28.034	2.29%
2022-05-26	28.35	28.35	28.45	27.85	29.40	10,784,300	307,844,870	28.546	27.19	27.19	27.29	26.71	28.20	11,243,056	27.381	-2.58%
2022-05-25	29.10	29.10	29.20	28.80	31.20	8,552,600	255,027,364	29.819	27.91	27.91	28.01	27.62	29.93	8,916,421	28.602	-6.28%
2022-05-24	31.05	31.00	31.05	30.90	32.50	4,039,090	127,727,802	31.623	29.78	29.74	29.78	29.64	31.17	4,210,910	30.333	-2.66%
2022-05-23	31.90	31.85	31.90	31.65	33.00	3,007,140	96,157,231	31.976	30.60	30.55	30.60	30.36	31.65	3,135,061	30.672	-2.30%
2022-05-20	32.65	32.60	32.65	32.20	33.15	3,962,884	129,243,854	32.614	31.32	31.27	31.32	30.89	31.80	4,131,462	31.283	2.03%
2022-05-19	32.00	31.95	32.00	31.45	32.55	7,902,000	252,563,394	31.962	30.69	30.65	30.69	30.17	31.22	8,238,145	30.658	-3.47%
2022-05-18	33.15	33.10	33.15	32.75	33.80	6,398,215	212,171,374	33.161	31.80	31.75	31.80	31.41	32.42	6,670,390	31.808	1.07%
2022-05-17	32.80	32.75	32.80	31.60	33.05	5,351,517	174,830,003	32.669	31.46	31.41	31.46	30.31	31.70	5,579,166	31.336	3.14%
2022-05-16	31.80	31.65	31.80	30.55	32.40	6,205,151	195,514,492	31.508	30.50	30.36	30.50	29.30	31.08	6,469,113	30.223	2.09%
2022-05-13	31.15	31.15	31.20	30.15	31.40	12,449,883	383,563,481	30.809	29.88	29.88	29.93	28.92	30.12	12,979,491	29.552	4.71%
2022-05-12	29.75	29.70	29.75	28.80	30.60	6,786,600	202,272,317	29.805	28.54	28.49	28.54	27.62	29.35	7,075,297	28.589	-3.41%
2022-05-11	30.80	30.75	30.80	29.15	32.00	8,527,818	264,511,011	31.017	29.54	29.50	29.54	27.96	30.69	8,890,585	29.752	2.67%
2022-05-10	30.00	29.95	30.00	28.80	31.00	10,458,128	311,114,586	29.749	28.78	28.73	28.78	27.62	29.74	10,903,009	28.535	-6.25%
2022-05-06	32.00	31.95	32.00	31.80	33.80	3,793,444	122,814,053	32.375	30.69	30.65	30.69	30.50	32.42	3,954,814	31.054	-7.38%
2022-05-05	34.55	34.50	34.55	34.00	35.80	3,439,800	118,672,276	34.500	33.14	33.09	33.14	32.61	34.34	3,586,126	33.092	-1.29%
2022-05-04	35.00	34.95	35.00	34.80	36.25	2,718,800	95,977,968	35.302	33.57	33.52	33.57	33.38	34.77	2,834,456	33.861	-3.98%
2022-05-03	36.45	36.40	36.45	35.15	37.05	2,475,022	89,928,950	36.335	34.96	34.91	34.96	33.72	35.54	2,580,307	34.852	0.69%
2022-04-29	36.20	36.10	36.20	33.85	36.50	4,958,285	175,720,270	35.440	34.72	34.63	34.72	32.47	35.01	5,169,207	33.994	6.47%
2022-04-28	34.00	33.95	34.00	32.85	34.15	1,995,298	67,207,843	33.683	32.61	32.56	32.61	31.51	32.76	2,080,176	32.309	1.80%
2022-04-27	33.40	33.35	33.40	31.85	34.25	8,861,224	294,193,271	33.200	32.04	31.99	32.04	30.55	32.85	9,238,173	31.845	0.45%
2022-04-26	33.25	33.20	33.25	31.35	36.00	7,883,589	263,250,418	33.392	31.89	31.85	31.89	30.07	34.53	8,218,951	32.030	7.26%
2022-04-25	31.00	30.95	31.00	30.65	32.50	3,618,050	112,787,084	31.173	29.74	29.69	29.74	29.40	31.17	3,771,959	29.901	-4.91%
2022-04-22	32.60	32.60	32.65	31.30	33.00	5,065,600	163,572,026	32.291	31.27	31.27	31.32	30.02	31.65	5,281,087	30.973	0.77%
2022-04-21	32.35	32.30	32.35	32.15	34.80	7,465,850	243,115,131	32.564	31.03	30.98	31.03	30.84	33.38	7,783,441	31.235	-6.91%
2022-04-20	34.75	34.70	34.75	34.10	36.05	3,622,143	126,711,194	34.982	33.33	33.28	33.33	32.71	34.58	3,776,226	33.555	0.87%
2022-04-19	34.45	34.45	34.50	34.10	36.40	6,639,050	230,007,819	34.645	33.04	33.04	33.09	32.71	34.91	6,921,470	33.231	-6.51%
2022-04-14	36.85	36.75	36.85	34.95	37.30	5,395,340	196,037,815	36.335	35.35	35.25	35.35	33.52	35.78	5,624,854	34.852	6.04%
2022-04-13	34.75	34.70	34.75	34.30	35.80	6,202,801	216,675,155	34.932	33.33	33.28	33.33	32.90	34.34	6,466,663	33.506	-2.66%
2022-04-12	35.70	35.70	35.75	33.00	37.00	7,684,227	267,245,067	34.778	34.24	34.24	34.29	31.65	35.49	8,011,108	33.359	7.85%
2022-04-11	33.10	33.10	33.25	32.50	37.00	9,526,716	325,910,016	34.210	31.75	31.75	31.89	31.17	35.49	9,931,975	32.814	-11.85%
2022-04-08	37.55	37.50	37.55	34.80	38.20	7,544,842	280,713,632	37.206	36.02	35.97	36.02	33.38	36.64	7,865,794	35.688	4.74%
2022-04-07	35.85	35.80	35.85	34.65	38.40	6,364,440	230,409,404	36.203	34.39	34.34	34.39	33.24	36.83	6,635,178	34.725	-3.11%
2022-04-06	37.00	36.95	37.00	35.80	37.30	3,125,050	114,007,152	36.482	35.49	35.44	35.49	34.34	35.78	3,257,987	34.993	-0.13%
2022-04-04	37.05	37.00	37.05	35.35	37.10	12,259,316	437,087,945	35.654	35.54	35.49	35.54	33.91	35.59	12,780,818	34.199	5.71%
2022-04-01	35.05	35.00	35.05	32.85	35.20	3,208,776	109,845,543	34.233	33.62	33.57	33.62	31.51	33.76	3,345,275	32.836	1.89%
2022-03-31	34.40	34.35	34.40	34.10	36.35	5,281,758	183,481,724	34.739	33.00	32.95	33.00	32.71	34.87	5,506,440	33.321	-5.36%
2022-03-30	36.35	36.35	36.40	33.85	37.10	10,686,136	386,101,352	36.131	34.87	34.87	34.91	32.47	35.59	11,140,716	34.657	9.00%
2022-03-29	33.35	33.30	33.35	30.60	33.35	8,774,390	278,940,780	31.790	31.99	31.94	31.99	29.35	31.99	9,147,646	30.493	7.58%
2022-03-28	31.00	30.95	31.00	29.70	35.25	18,470,720	583,937,135	31.614	29.74	29.69	29.74	28.49	33.81	19,256,450	30.324	-6.06%
2022-03-25	33.00	32.95	33.00	32.60	35.35	3,793,400	126,660,123	33.390	31.65	31.61	31.65	31.27	33.91	3,954,768	32.027	-5.98%
2022-03-24	35.10	35.10	35.15	34.90	36.05	3,952,531	140,050,420	35.433	33.67	33.67	33.72	33.48	34.58	4,120,669	33.987	-0.85%
2022-03-23	35.40	35.35	35.40	34.00	36.20	4,233,948	149,843,015	35.391	33.96	33.91	33.96	32.61	34.72	4,414,057	33.947	4.89%
2022-03-22	33.75	33.70	33.75	32.00	33.80	3,141,380	103,311,800	32.887	32.37	32.32	32.37	30.69	32.42	3,275,012	31.545	4.33%
2022-03-21	32.35	32.30	32.35	31.90	34.35	6,516,565	212,361,304	32.588	31.03	30.98	31.03	30.60	32.95	6,793,775	31.258	-2.27%
2022-03-18	33.10	33.10	33.25	32.50	33.95	19,863,942	659,992,887	33.226	31.75	31.75	31.89	31.17	32.56	20,708,938	31.870	0.00%
2022-03-17	33.10	33.05	33.10	32.55	35.80	16,555,204	552,318,713	33.362	31.75	31.70	31.75	31.22	34.34	17,259,449	32.001	1.53%
2022-03-16	32.60	32.60	32.65	29.00	33.90	27,737,528	873,680,959	31.498	31.27	31.27	31.32	27.82	32.52	28,917,461	30.213	6.19%
2022-03-15	30.70	30.65	30.70	27.45	33.35	21,157,539	651,068,342	30.772	29.45	29.40	29.45	26.33	31.99	22,057,564	29.517	0.00%
2022-03-14	30.70	30.65	30.70	29.50	34.65	18,902,200	602,668,549	31.884	29.45	29.40	29.45	28.30	33.24	19,706,285	30.583	-14.84%
2022-03-11	36.05	36.00	36.05	33.45	36.40	6,093,978	211,838,613	34.762	34.58	34.53	34.58	32.09	34.91	6,353,211	33.344	-0.14%
2022-03-10	36.10	36.05	36.10	35.05	37.50	3,188,500	115,290,755	36.158	34.63	34.58	34.63	33.62	35.97	3,324,136	34.683	1.69%
2022-03-09	35.50	35.50	35.55	33.10	37.45	8,335,361	287,731,232	34.519	34.05	34.05	34.10	31.75	35.92	8,689,941	33.111	-2.87%
2022-03-08	36.55	36.50	36.55	36.25	40.00	4,906,921	184,765,183	37.654	35.06	35.01	35.06	34.77	38.37	5,115,658	36.118	-5.68%
2022-03-07	38.75	38.70	38.75	37.10	39.95	4,014,182	155,343,438	38.699	37.17	37.12	37.17	35.59	38.32	4,184,942	37.120	-4.67%
2022-03-04	40.65	40.65	40.70	39.25	41.30	3,325,500	135,465,193	40.735	38.99	38.99	39.04	37.65	39.61	3,466,964	39.073	-0.73%
2022-03-03	40.95	40.90	40.95	39.10	41.55	2,867,980	117,306,262	40.902	39.28	39.23	39.28	37.50	39.85	2,989,982	39.233	2.25%
2022-03-02	40.05	40.00	40.05	39.95	41.90	2,017,418	81,802,500	40.548	38.42	38.37	38.42	38.32	40.19	2,103,237	38.894	-3.96%
2022-03-01	41.70	41.70	41.75	39.15	42.35	3,978,560	163,065,390	40.986	40.00	40.00	40.05	37.55	40.62	4,147,805	39.314	6.51%
2022-02-28	39.15	39.05	39.15	37.95	39.50	2,362,147	91,800,755	38.863	37.55	37.46	37.55	36.40	37.89	2,462,631	37.278	1.03%
2022-02-25	38.75	38.65	38.75	37.35	39.30	3,333,400	128,795,737	38.638	37.17	37.07	37.17	35.83	37.70	3,475,200	37.061	3.06%
2022-02-24	37.60	37.55	37.60	36.70	38.95	3,828,996	143,990,407	37.605	36.07	36.02	36.07	35.20	37.36	3,991,878	36.071	-3.96%
2022-02-23	39.15	39.15	39.25	38.55	40.30	1,433,233	56,683,242	39.549	37.55	37.55	37.65	36.98	38.66	1,494,202	37.935	1.03%
2022-02-22	38.75	38.70	38.75	37.85	39.95	2,917,628	112,369,841	38.514	37.17	37.12	37.17	36.31	38.32	3,041,742	36.943	-3.00%
2022-02-21	39.95	39.90	39.95	38.55	40.65	4,340,800	171,411,560	39.489	38.32	38.27	38.32	36.98	38.99	4,525,454	37.877	-1.24%
2022-02-18	40.45	40.40	40.45	40.20	41.95	2,492,400	101,879,921	40.876	38.80	38.75	38.80	38.56	40.24	2,598,425	39.208	-3.00%
2022-02-17	41.70	41.65	41.70	40.50	42.45	3,996,766	166,997,219	41.783	40.00	39.95	40.00	38.85	40.72	4,166,785	40.078	-1.18%
2022-02-16	42.20	42.15	42.20	41.25	42.80	4,140,714	173,999,637	42.022	40.48	40.43	40.48	39.57	41.05	4,316,857	40.307	0.96%
2022-02-15	41.80	41.75	41.80	39.60	42.50	8,143,260	339,870,464	41.736	40.09	40.05	40.09	37.98	40.77	8,489,668	40.033	4.11%
2022-02-14	40.15	40.15	40.20	38.05	40.60	8,001,630	318,939,614	39.859	38.51	38.51	38.56	36.50	38.94	8,342,013	38.233	5.94%
2022-02-11	37.90	37.90	37.95	36.90	38.50	6,931,040	262,118,765	37.818	36.35	36.35	36.40	35.39	36.93	7,225,881	36.275	1.20%
2022-02-10	37.45	37.40	37.45	34.35	37.80	21,319,807	764,732,242	35.870	35.92	35.87	35.92	32.95	36.26	22,226,735	34.406	-2.85%
2022-02-09	38.55	38.50	38.55	38.05	40.40	6,114,428	237,408,487	38.828	36.98	36.93	36.98	36.50	38.75	6,374,531	37.243	-0.39%
2022-02-08	38.70	38.65	38.70	38.60	40.40	5,143,839	201,298,234	39.134	37.12	37.07	37.12	37.02	38.75	5,362,654	37.537	-2.89%
2022-02-07	39.85	39.85	39.90	39.25	40.95	5,186,723	207,407,842	39.988	38.22	38.22	38.27	37.65	39.28	5,407,362	38.357	0.63%
2022-02-04	39.60	39.60	39.70	37.95	40.45	7,340,800	290,961,590	39.636	37.98	37.98	38.08	36.40	38.80	7,653,072	38.019	2.99%
2022-01-31	38.45	38.35	38.45	37.95	39.10	1,364,408	52,427,675	38.425	36.88	36.79	36.88	36.40	37.50	1,422,449	36.857	1.99%
2022-01-28	37.70	37.70	37.85	37.10	40.20	5,186,470	198,355,367	38.245	36.16	36.16	36.31	35.59	38.56	5,407,098	36.684	-6.22%
2022-01-27	40.20	40.20	40.25	39.70	42.50	5,395,250	216,833,591	40.190	38.56	38.56	38.61	38.08	40.77	5,624,760	38.550	-6.73%
2022-01-26	43.10	43.05	43.10	42.00	43.45	3,083,619	132,498,083	42.968	41.34	41.29	41.34	40.29	41.68	3,214,794	41.215	2.25%
2022-01-25	42.15	42.05	42.15	41.80	44.30	4,189,037	178,767,532	42.675	40.43	40.33	40.43	40.09	42.49	4,367,235	40.934	-1.40%
2022-01-24	42.75	42.75	42.80	42.20	43.75	4,248,400	182,063,478	42.855	41.01	41.01	41.05	40.48	41.96	4,429,124	41.106	-2.73%
2022-01-21	43.95	43.90	43.95	41.30	44.85	8,815,512	384,343,752	43.599	42.16	42.11	42.16	39.61	43.02	9,190,517	41.820	4.27%
2022-01-20	42.15	42.15	42.20	39.15	43.50	25,613,474	1,050,167,347	41.001	40.43	40.43	40.48	37.55	41.73	26,703,051	39.328	-1.98%
2022-01-19	43.00	42.95	43.00	42.80	49.40	14,978,721	678,622,582	45.306	41.25	41.20	41.25	41.05	47.38	15,615,904	43.457	-10.79%
2022-01-18	48.20	48.20	48.45	45.90	49.40	5,473,390	266,209,804	48.637	46.23	46.23	46.47	44.03	47.38	5,706,224	46.653	5.01%
2022-01-17	45.90	45.85	45.90	45.15	48.15	4,536,800	212,350,007	46.806	44.03	43.98	44.03	43.31	46.19	4,729,792	44.896	0.44%
2022-01-14	45.70	45.65	45.70	44.55	46.65	4,237,918	193,845,022	45.741	43.84	43.79	43.84	42.73	44.75	4,418,196	43.874	-1.30%
2022-01-13	46.30	46.25	46.30	45.80	49.15	4,001,000	188,568,882	47.130	44.41	44.36	44.41	43.93	47.14	4,171,199	45.207	-4.63%
2022-01-12	48.55	48.50	48.55	46.10	49.05	8,478,020	407,516,876	48.068	46.57	46.52	46.57	44.22	47.05	8,838,668	46.106	7.17%
2022-01-11	45.30	45.30	45.35	43.60	45.65	6,969,716	309,284,926	44.376	43.45	43.45	43.50	41.82	43.79	7,266,202	42.565	2.72%
2022-01-10	44.10	44.05	44.15	42.00	44.50	4,169,844	183,249,256	43.946	42.30	42.25	42.35	40.29	42.68	4,347,226	42.153	2.80%
2022-01-07	42.90	42.85	42.90	42.20	44.45	4,693,899	203,970,228	43.454	41.15	41.10	41.15	40.48	42.64	4,893,574	41.681	1.66%
2022-01-06	42.20	42.10	42.25	39.20	42.65	7,068,159	289,339,776	40.936	40.48	40.38	40.53	37.60	40.91	7,368,833	39.265	-0.59%
2022-01-05	42.45	42.40	42.45	41.60	44.35	4,054,648	172,512,875	42.547	40.72	40.67	40.72	39.90	42.54	4,227,130	40.811	-3.52%
2022-01-04	44.00	43.95	44.00	43.85	49.15	7,008,221	322,151,877	45.968	42.20	42.16	42.20	42.06	47.14	7,306,345	44.092	-6.38%
2022-01-03	47.00	46.95	47.00	44.45	47.50	3,474,352	161,945,126	46.612	45.08	45.03	45.08	42.64	45.56	3,622,148	44.710	5.15%
2021-12-31	44.70	44.70	44.85	44.35	45.80	3,552,096	159,517,346	44.908	42.88	42.88	43.02	42.54	43.93	3,703,199	43.076	3.35%
2021-12-30	43.25	43.25	43.30	41.55	44.10	2,650,334	114,332,390	43.139	41.49	41.49	41.53	39.85	42.30	2,763,077	41.379	3.84%
2021-12-29	41.65	41.60	41.65	40.85	44.45	3,493,150	145,158,624	41.555	39.95	39.90	39.95	39.18	42.64	3,641,746	39.860	-5.77%
2021-12-28	44.20	44.20	44.25	44.10	45.95	3,112,115	138,903,069	44.633	42.40	42.40	42.44	42.30	44.08	3,244,502	42.812	-3.07%
2021-12-24	45.60	45.35	45.60	45.20	46.50	984,500	44,961,130	45.669	43.74	43.50	43.74	43.36	44.60	1,026,380	43.806	0.66%
2021-12-23	45.30	45.20	45.30	44.80	45.90	2,502,400	113,271,150	45.265	43.45	43.36	43.45	42.97	44.03	2,608,850	43.418	-0.22%
2021-12-22	45.40	45.35	45.40	45.10	47.60	1,986,829	90,728,315	45.665	43.55	43.50	43.55	43.26	45.66	2,071,347	43.802	-2.26%
2021-12-21	46.45	46.45	46.50	44.65	46.95	4,185,010	193,113,619	46.144	44.55	44.55	44.60	42.83	45.03	4,363,037	44.261	2.88%
2021-12-20	45.15	45.10	45.15	44.55	46.15	5,481,257	248,810,952	45.393	43.31	43.26	43.31	42.73	44.27	5,714,425	43.541	-2.48%
2021-12-17	46.30	46.25	46.30	45.40	48.20	5,766,723	268,828,376	46.617	44.41	44.36	44.41	43.55	46.23	6,012,035	44.715	-2.22%
2021-12-16	47.35	47.20	47.35	45.05	47.35	4,969,040	229,593,805	46.205	45.42	45.27	45.42	43.21	45.42	5,180,419	44.320	2.49%
2021-12-15	46.20	46.20	46.35	44.75	46.65	4,906,461	225,139,878	45.886	44.31	44.31	44.46	42.92	44.75	5,115,178	44.014	-0.22%
2021-12-14	46.30	46.30	46.35	44.85	47.00	7,099,391	325,042,469	45.785	44.41	44.41	44.46	43.02	45.08	7,401,393	43.916	0.11%
2021-12-13	46.25	46.25	46.30	46.20	48.95	4,601,000	214,887,991	46.705	44.36	44.36	44.41	44.31	46.95	4,796,723	44.799	-3.65%
2021-12-10	48.00	47.95	48.00	47.45	49.45	3,863,905	185,806,275	48.088	46.04	45.99	46.04	45.51	47.43	4,028,272	46.126	-2.83%
2021-12-09	49.40	49.35	49.40	47.80	50.95	4,215,880	209,920,152	49.793	47.38	47.34	47.38	45.85	48.87	4,395,220	47.761	3.78%
2021-12-08	47.60	47.60	47.65	47.45	48.80	2,583,180	123,445,338	47.788	45.66	45.66	45.71	45.51	46.81	2,693,066	45.838	-0.83%
2021-12-07	48.00	48.00	48.20	46.80	49.90	4,166,540	199,738,874	47.939	46.04	46.04	46.23	44.89	47.86	4,343,781	45.983	-2.04%
2021-12-06	49.00	49.00	49.05	47.70	50.00	3,180,442	155,984,999	49.045	47.00	47.00	47.05	45.75	47.96	3,315,735	47.044	-2.20%
2021-12-03	50.10	50.05	50.10	48.70	51.85	4,329,801	215,633,532	49.802	48.06	48.01	48.06	46.71	49.73	4,513,987	47.770	-1.09%
2021-12-02	50.65	50.60	50.65	50.35	54.45	6,900,944	354,836,125	51.419	48.58	48.54	48.58	48.30	52.23	7,194,505	49.320	-6.72%
2021-12-01	54.30	54.20	54.30	53.35	55.80	4,876,400	266,720,542	54.696	52.08	51.99	52.08	51.17	53.52	5,083,838	52.464	0.74%
2021-11-30	53.90	53.90	53.95	53.60	57.40	4,409,774	243,392,016	55.194	51.70	51.70	51.75	51.41	55.06	4,597,362	52.942	-2.00%
2021-11-29	55.00	55.00	55.30	50.70	56.00	8,183,068	443,059,398	54.143	52.76	52.76	53.04	48.63	53.72	8,531,169	51.934	7.42%
2021-11-26	51.20	51.20	51.35	51.00	57.00	8,353,172	442,004,217	52.915	49.11	49.11	49.25	48.92	54.67	8,708,509	50.755	-10.65%
2021-11-25	57.30	57.30	57.35	55.10	57.60	2,810,300	160,220,259	57.012	54.96	54.96	55.01	52.85	55.25	2,929,848	54.686	3.52%
2021-11-24	55.35	55.35	55.60	55.15	56.80	612,000	34,074,735	55.678	53.09	53.09	53.33	52.90	54.48	638,034	53.406	-1.60%
2021-11-23	56.25	56.25	56.35	54.00	56.55	3,815,800	213,532,945	55.960	53.95	53.95	54.05	51.80	54.24	3,978,121	53.677	1.53%
2021-11-22	55.40	55.35	55.40	54.45	56.60	2,882,700	159,975,244	55.495	53.14	53.09	53.14	52.23	54.29	3,005,328	53.231	-2.12%
2021-11-19	56.60	56.50	56.60	54.50	56.90	5,057,674	282,448,505	55.846	54.29	54.19	54.29	52.28	54.58	5,272,823	53.567	0.98%
2021-11-18	56.05	56.00	56.05	55.50	57.55	2,895,154	162,922,462	56.274	53.76	53.72	53.76	53.24	55.20	3,018,312	53.978	-3.53%
2021-11-17	58.10	57.95	58.10	56.85	59.30	21,459,452	1,224,600,038	57.066	55.73	55.59	55.73	54.53	56.88	22,372,320	54.737	-3.09%
2021-11-16	59.95	59.95	60.00	59.15	61.30	4,369,115	261,601,183	59.875	57.50	57.50	57.55	56.74	58.80	4,554,974	57.432	-2.04%
2021-11-15	61.20	61.15	61.20	57.40	61.50	7,136,210	430,316,692	60.301	58.70	58.65	58.70	55.06	58.99	7,439,779	57.840	7.09%
2021-11-12	57.15	57.10	57.15	56.25	58.85	11,077,812	636,311,499	57.440	54.82	54.77	54.82	53.95	56.45	11,549,053	55.096	-1.97%
2021-11-11	58.30	58.25	58.30	57.65	60.20	10,187,817	593,674,055	58.273	55.92	55.87	55.92	55.30	57.74	10,621,199	55.895	-2.59%
2021-11-10	59.85	59.80	59.85	58.95	60.25	6,146,062	367,501,454	59.795	57.41	57.36	57.41	56.54	57.79	6,407,511	57.355	0.25%
2021-11-09	59.70	59.70	59.80	58.10	60.40	7,966,099	476,025,200	59.756	57.26	57.26	57.36	55.73	57.94	8,304,971	57.318	2.75%
2021-11-08	58.10	58.05	58.10	56.35	59.65	7,471,026	435,060,271	58.233	55.73	55.68	55.73	54.05	57.22	7,788,838	55.857	2.11%
2021-11-05	56.90	56.90	56.95	55.00	57.75	8,847,595	502,745,210	56.823	54.58	54.58	54.63	52.76	55.39	9,223,965	54.504	2.99%
2021-11-04	55.25	55.20	55.25	54.75	58.00	12,061,920	682,972,273	56.622	53.00	52.95	53.00	52.52	55.63	12,575,025	54.312	1.84%
2021-11-03	54.25	54.20	54.25	52.50	55.85	35,824,880	1,907,919,178	53.257	52.04	51.99	52.04	50.36	53.57	37,348,842	51.084	-2.86%
2021-11-02	55.85	55.60	55.85	51.00	56.00	28,806,848	1,569,989,004	54.501	53.57	53.33	53.57	48.92	53.72	30,032,269	52.277	15.15%
2021-11-01	48.50	48.45	48.50	45.30	48.55	8,178,172	390,593,385	47.761	46.52	46.47	46.52	43.45	46.57	8,526,065	45.812	5.55%
2021-10-29	45.95	45.90	45.95	45.15	48.00	4,734,400	217,785,493	46.001	44.08	44.03	44.08	43.31	46.04	4,935,798	44.124	-2.75%
2021-10-28	47.25	47.20	47.25	47.20	49.10	2,677,800	127,749,612	47.707	45.32	45.27	45.32	45.27	47.10	2,791,711	45.760	-2.17%
2021-10-27	48.30	48.25	48.30	46.60	50.40	8,466,400	406,698,958	48.037	46.33	46.28	46.33	44.70	48.34	8,826,554	46.077	-4.17%
2021-10-26	50.40	50.30	50.40	50.00	51.45	2,416,420	122,136,664	50.545	48.34	48.25	48.34	47.96	49.35	2,519,213	48.482	-0.30%
2021-10-25	50.55	50.50	50.55	49.55	51.00	2,191,216	110,410,462	50.388	48.49	48.44	48.49	47.53	48.92	2,284,429	48.332	-0.49%
2021-10-22	50.80	50.80	50.85	47.35	51.80	6,306,739	314,444,084	49.858	48.73	48.73	48.78	45.42	49.69	6,575,023	47.824	-0.39%
2021-10-21	51.00	50.95	51.00	50.00	53.95	7,744,984	397,770,677	51.359	48.92	48.87	48.92	47.96	51.75	8,074,450	49.263	-4.40%
2021-10-20	53.35	53.30	53.35	52.80	55.10	6,712,275	362,773,697	54.046	51.17	51.13	51.17	50.65	52.85	6,997,810	51.841	-1.66%
2021-10-19	54.25	54.25	54.35	53.00	54.55	3,847,800	208,140,370	54.093	52.04	52.04	52.13	50.84	52.32	4,011,482	51.886	0.93%
2021-10-18	53.75	53.70	53.75	53.20	55.10	2,576,600	138,495,076	53.751	51.56	51.51	51.56	51.03	52.85	2,686,207	51.558	-1.92%
2021-10-15	54.80	54.70	54.80	53.20	55.70	3,125,584	170,754,674	54.631	52.56	52.47	52.56	51.03	53.43	3,258,544	52.402	1.39%
2021-10-12	54.05	53.85	54.05	53.25	55.25	2,502,600	136,331,870	54.476	51.84	51.65	51.84	51.08	53.00	2,609,059	52.253	0.09%
2021-10-11	54.00	53.95	54.00	53.80	55.25	3,571,400	194,788,770	54.541	51.80	51.75	51.80	51.60	53.00	3,723,325	52.316	0.09%
2021-10-08	53.95	53.95	54.00	53.70	57.00	2,422,656	131,894,534	54.442	51.75	51.75	51.80	51.51	54.67	2,525,714	52.221	-2.62%
2021-10-07	55.40	55.25	55.40	53.20	55.50	1,665,562	90,933,644	54.596	53.14	53.00	53.14	51.03	53.24	1,736,414	52.369	4.63%
2021-10-06	52.95	52.95	53.00	52.60	54.20	1,586,800	84,163,810	53.040	50.79	50.79	50.84	50.45	51.99	1,654,301	50.876	-1.58%
2021-10-05	53.80	53.80	53.95	52.00	54.45	1,777,600	95,177,145	53.543	51.60	51.60	51.75	49.88	52.23	1,853,218	51.358	-0.37%
2021-10-04	54.00	53.90	54.00	52.80	54.65	2,970,650	160,120,841	53.901	51.80	51.70	51.80	50.65	52.42	3,097,019	51.702	1.41%
2021-09-30	53.25	53.20	53.25	51.65	53.65	3,020,553	158,268,967	52.397	51.08	51.03	51.08	49.54	51.46	3,149,045	50.259	0.00%
2021-09-29	53.25	53.20	53.25	51.60	54.50	4,128,805	216,849,020	52.521	51.08	51.03	51.08	49.49	52.28	4,304,441	50.378	-1.75%
2021-09-28	54.20	54.10	54.20	54.00	56.75	2,443,963	133,664,955	54.692	51.99	51.89	51.99	51.80	54.43	2,547,927	52.460	-1.54%
2021-09-27	55.05	54.95	55.05	54.30	57.00	4,053,400	224,292,325	55.334	52.80	52.71	52.80	52.08	54.67	4,225,828	53.077	-0.90%
2021-09-24	55.55	55.50	55.55	55.20	57.30	4,238,673	239,112,022	56.412	53.28	53.24	53.28	52.95	54.96	4,418,983	54.110	1.09%
2021-09-23	54.95	54.95	55.00	54.75	58.00	3,880,373	214,167,516	55.193	52.71	52.71	52.76	52.52	55.63	4,045,441	52.940	-2.14%
2021-09-21	56.15	56.10	56.15	55.25	59.65	1,596,600	90,608,458	56.751	53.86	53.81	53.86	53.00	57.22	1,664,518	54.435	-3.85%
2021-09-20	58.40	58.40	58.50	57.50	60.40	629,600	36,676,168	58.253	56.02	56.02	56.11	55.15	57.94	656,383	55.876	-2.59%
2021-09-17	59.95	59.70	59.95	58.05	60.00	16,395,265	981,474,599	59.863	57.50	57.26	57.50	55.68	57.55	17,092,707	57.421	1.61%
2021-09-16	59.00	58.95	59.00	58.45	61.00	2,988,800	176,257,753	58.973	56.59	56.54	56.59	56.07	58.51	3,115,941	56.566	-0.42%
2021-09-15	59.25	59.25	59.35	58.90	60.65	3,611,200	215,459,268	59.664	56.83	56.83	56.93	56.50	58.18	3,764,818	57.230	0.51%
2021-09-14	58.95	58.95	59.00	58.20	61.95	4,218,061	251,448,816	59.612	56.54	56.54	56.59	55.83	59.42	4,397,494	57.180	-4.07%
2021-09-13	61.45	61.40	61.45	58.50	61.65	3,971,928	238,400,217	60.021	58.94	58.89	58.94	56.11	59.13	4,140,891	57.572	2.50%
2021-09-10	59.95	59.85	59.95	57.70	61.00	4,186,031	250,562,703	59.857	57.50	57.41	57.50	55.35	58.51	4,364,101	57.415	3.90%
2021-09-09	57.70	57.70	57.75	56.50	61.05	5,671,311	330,465,235	58.270	55.35	55.35	55.39	54.19	58.56	5,912,564	55.892	-6.18%
2021-09-08	61.50	61.50	61.75	61.30	63.65	6,391,924	396,082,009	61.966	58.99	58.99	59.23	58.80	61.05	6,663,831	59.438	-0.81%
2021-09-07	62.00	61.95	62.00	59.40	62.40	7,842,677	483,025,330	61.589	59.47	59.42	59.47	56.98	59.85	8,176,298	59.076	4.47%
2021-09-06	59.35	59.35	59.50	58.85	60.50	4,787,450	285,803,531	59.699	56.93	56.93	57.07	56.45	58.03	4,991,104	57.263	0.08%
2021-09-03	59.30	59.00	59.30	58.60	59.85	4,994,719	296,382,310	59.339	56.88	56.59	56.88	56.21	57.41	5,207,190	56.918	-0.67%
2021-09-02	59.70	59.60	59.70	58.15	60.35	6,369,640	379,370,782	59.559	57.26	57.17	57.26	55.78	57.89	6,640,599	57.129	3.38%
2021-09-01	57.75	57.65	57.75	56.90	59.85	4,111,600	239,431,485	58.233	55.39	55.30	55.39	54.58	57.41	4,286,504	55.857	-1.70%
2021-08-31	58.75	58.75	58.80	56.30	59.50	5,528,578	323,426,638	58.501	56.35	56.35	56.40	54.00	57.07	5,763,759	56.114	2.62%
2021-08-30	57.25	57.20	57.25	52.90	60.50	11,492,562	653,962,355	56.903	54.91	54.87	54.91	50.74	58.03	11,981,447	54.581	9.78%
2021-08-27	52.15	52.15	52.20	51.05	58.50	8,367,918	450,542,682	53.842	50.02	50.02	50.07	48.97	56.11	8,723,883	51.645	-7.21%
2021-08-26	56.20	56.20	56.30	55.75	58.90	10,569,600	595,482,760	56.339	53.91	53.91	54.00	53.48	56.50	11,019,222	54.040	-4.66%
2021-08-25	58.95	58.90	58.95	54.05	59.00	8,031,273	467,208,558	58.174	56.54	56.50	56.54	51.84	56.59	8,372,917	55.800	9.78%
2021-08-24	53.70	53.65	53.70	52.50	54.00	1,586,650	84,729,608	53.402	51.51	51.46	51.51	50.36	51.80	1,654,145	51.223	4.78%
2021-08-23	51.25	51.25	51.30	50.20	52.55	2,481,868	127,906,183	51.536	49.16	49.16	49.21	48.15	50.41	2,587,445	49.433	1.49%
2021-08-20	50.50	50.45	50.50	50.00	53.75	5,634,650	287,194,314	50.969	48.44	48.39	48.44	47.96	51.56	5,874,344	48.890	-5.34%
2021-08-19	53.35	53.30	53.35	52.00	54.55	3,086,158	165,491,620	53.624	51.17	51.13	51.17	49.88	52.32	3,217,441	51.436	0.38%
2021-08-18	53.15	53.05	53.15	50.60	53.95	3,192,860	170,247,327	53.321	50.98	50.89	50.98	48.54	51.75	3,328,682	51.146	3.20%
2021-08-17	51.50	51.50	51.60	51.20	54.10	4,603,260	239,229,746	51.970	49.40	49.40	49.49	49.11	51.89	4,799,079	49.849	-5.85%
2021-08-16	54.70	54.55	54.70	51.05	55.00	3,784,430	203,971,780	53.898	52.47	52.32	52.47	48.97	52.76	3,945,417	51.698	4.19%
2021-08-13	52.50	52.45	52.50	50.90	53.15	6,388,642	336,427,056	52.660	50.36	50.31	50.36	48.82	50.98	6,660,410	50.511	1.94%
2021-08-12	51.50	51.35	51.50	50.50	56.05	17,411,580	898,457,788	51.601	49.40	49.25	49.40	48.44	53.76	18,152,255	49.496	-6.87%
2021-08-11	55.30	55.30	55.50	53.80	57.30	2,488,960	137,400,082	55.204	53.04	53.04	53.24	51.60	54.96	2,594,838	52.951	-1.95%
2021-08-10	56.40	56.35	56.40	55.10	57.80	3,370,100	190,623,006	56.563	54.10	54.05	54.10	52.85	55.44	3,513,461	54.255	-2.08%
2021-08-09	57.60	57.50	57.60	53.65	58.35	5,114,506	287,153,116	56.145	55.25	55.15	55.25	51.46	55.97	5,332,073	53.854	4.35%
2021-08-06	55.20	55.15	55.20	51.55	56.00	8,051,333	437,038,308	54.282	52.95	52.90	52.95	49.45	53.72	8,393,830	52.067	6.26%
2021-08-05	51.95	51.80	51.95	51.40	53.95	4,119,968	217,789,229	52.862	49.83	49.69	49.83	49.30	51.75	4,295,228	50.705	-3.53%
2021-08-04	53.85	53.85	53.95	52.00	55.25	7,212,526	390,214,256	54.102	51.65	51.65	51.75	49.88	53.00	7,519,341	51.895	2.67%
2021-08-03	52.45	52.45	52.50	50.20	55.60	8,267,050	433,863,535	52.481	50.31	50.31	50.36	48.15	53.33	8,618,724	50.340	-5.41%
2021-08-02	55.45	55.40	55.45	50.00	57.40	7,032,450	380,480,782	54.104	53.19	53.14	53.19	47.96	55.06	7,331,605	51.896	-2.55%
2021-07-30	56.90	56.65	56.90	55.80	58.70	3,531,832	200,087,008	56.653	54.58	54.34	54.58	53.52	56.30	3,682,073	54.341	-2.23%
2021-07-29	58.20	58.20	58.40	57.95	62.00	8,365,037	500,684,647	59.854	55.83	55.83	56.02	55.59	59.47	8,720,879	57.412	0.00%
2021-07-28	58.20	57.85	58.20	54.55	60.40	5,290,810	300,478,716	56.793	55.83	55.49	55.83	52.32	57.94	5,515,877	54.475	-0.26%
2021-07-27	58.35	58.30	58.35	57.00	61.15	6,910,418	409,730,458	59.292	55.97	55.92	55.97	54.67	58.65	7,204,382	56.872	0.60%
2021-07-26	58.00	58.00	58.05	56.35	65.50	8,710,468	520,652,129	59.773	55.63	55.63	55.68	54.05	62.83	9,081,004	57.334	-12.25%
2021-07-23	66.10	65.95	66.10	65.10	68.50	3,666,400	242,937,772	66.261	63.40	63.26	63.40	62.44	65.70	3,822,366	63.557	-0.60%
2021-07-22	66.50	66.50	66.55	65.60	69.55	3,142,604	210,730,733	67.056	63.79	63.79	63.83	62.92	66.71	3,276,288	64.320	-2.49%
2021-07-21	68.20	68.20	68.35	68.00	70.80	1,083,470	75,092,154	69.307	65.42	65.42	65.56	65.23	67.91	1,129,560	66.479	-2.85%
2021-07-20	70.20	70.10	70.20	66.05	70.50	1,682,611	117,086,290	69.586	67.34	67.24	67.34	63.35	67.62	1,754,188	66.747	2.48%
2021-07-19	68.50	68.45	68.50	68.05	70.10	2,182,400	149,355,270	68.436	65.70	65.66	65.70	65.27	67.24	2,275,238	65.644	-2.97%
2021-07-16	70.60	70.50	70.60	69.00	73.45	4,305,730	307,465,112	71.408	67.72	67.62	67.72	66.18	70.45	4,488,892	68.495	2.47%
2021-07-15	68.90	68.90	69.00	68.00	70.55	2,920,200	201,762,464	69.092	66.09	66.09	66.18	65.23	67.67	3,044,423	66.273	1.17%
2021-07-14	68.10	68.00	68.10	67.70	70.50	1,851,476	126,960,664	68.573	65.32	65.23	65.32	64.94	67.62	1,930,236	65.775	-1.94%
2021-07-13	69.45	69.40	69.45	68.00	71.25	2,182,800	151,377,005	69.350	66.62	66.57	66.62	65.23	68.34	2,275,655	66.520	-0.79%
2021-07-12	70.00	69.95	70.00	68.45	71.20	4,221,020	296,186,991	70.170	67.14	67.10	67.14	65.66	68.29	4,400,579	67.306	0.50%
2021-07-09	69.65	69.65	69.75	66.20	70.80	2,865,700	199,493,021	69.614	66.81	66.81	66.90	63.50	67.91	2,987,605	66.774	-0.29%
2021-07-08	69.85	69.65	69.85	69.05	77.00	6,597,018	483,679,612	73.318	67.00	66.81	67.00	66.23	73.86	6,877,650	70.326	-5.61%
2021-07-07	74.00	73.95	74.00	73.20	75.95	2,277,600	170,140,469	74.702	70.98	70.93	70.98	70.21	72.85	2,374,487	71.654	-1.27%
2021-07-06	74.95	74.30	74.95	72.10	75.20	3,171,210	234,270,848	73.874	71.89	71.27	71.89	69.16	72.13	3,306,111	70.860	1.01%
2021-07-05	74.20	74.20	74.25	71.35	75.30	3,300,949	245,846,881	74.478	71.17	71.17	71.22	68.44	72.23	3,441,369	71.439	3.06%
2021-07-02	72.00	72.00	72.10	71.50	77.25	4,013,800	292,971,436	72.991	69.06	69.06	69.16	68.58	74.10	4,184,544	70.013	-6.49%
2021-06-30	77.00	76.85	77.00	73.45	78.15	2,466,365	189,565,338	76.860	73.86	73.71	73.86	70.45	74.96	2,571,282	73.724	4.62%
2021-06-29	73.60	73.50	73.60	72.45	75.75	1,827,088	134,860,770	73.812	70.60	70.50	70.60	69.49	72.66	1,904,811	70.800	-3.03%
2021-06-28	75.90	75.85	75.90	72.20	76.50	2,474,474	185,950,581	75.148	72.80	72.76	72.80	69.25	73.38	2,579,736	72.081	5.12%
2021-06-25	72.20	72.20	72.30	70.30	72.80	3,550,569	254,824,474	71.770	69.25	69.25	69.35	67.43	69.83	3,701,607	68.842	1.98%
2021-06-24	70.80	70.75	70.80	68.25	71.20	2,627,149	184,547,525	70.246	67.91	67.86	67.91	65.47	68.29	2,738,906	67.380	1.07%
2021-06-23	70.05	70.05	70.20	64.20	71.50	5,608,640	389,847,769	69.508	67.19	67.19	67.34	61.58	68.58	5,847,227	66.672	6.54%
2021-06-22	65.75	65.70	65.75	63.50	66.90	4,961,100	327,712,419	66.056	63.07	63.02	63.07	60.91	64.17	5,172,141	63.361	1.78%
2021-06-21	64.60	64.55	64.60	63.50	66.00	2,629,348	171,436,690	65.201	61.96	61.92	61.96	60.91	63.31	2,741,198	62.541	-2.49%
2021-06-18	66.25	66.20	66.25	62.80	67.20	9,066,238	600,419,654	66.226	63.55	63.50	63.55	60.24	64.46	9,451,909	63.524	4.66%
2021-06-17	63.30	63.30	63.40	60.80	64.55	10,639,000	648,581,841	60.963	60.72	60.72	60.81	58.32	61.92	11,091,575	58.475	2.59%
2021-06-16	61.70	61.55	61.70	61.10	65.30	3,228,400	201,591,732	62.443	59.18	59.04	59.18	58.61	62.64	3,365,734	59.895	-4.42%
2021-06-15	64.55	64.55	64.75	64.00	67.20	3,920,600	253,478,518	64.653	61.92	61.92	62.11	61.39	64.46	4,087,379	62.015	-4.16%
2021-06-11	67.35	67.30	67.35	66.10	69.30	4,475,002	301,609,201	67.399	64.60	64.55	64.60	63.40	66.47	4,665,365	64.649	2.82%
2021-06-10	65.50	65.40	65.50	65.10	70.40	3,291,050	219,605,297	66.728	62.83	62.73	62.83	62.44	67.53	3,431,049	64.005	-4.73%
2021-06-09	68.75	68.75	68.80	66.80	69.25	3,230,000	219,603,300	67.989	65.94	65.94	65.99	64.07	66.42	3,367,402	65.214	-1.57%
2021-06-08	69.85	69.70	69.85	69.30	71.95	1,612,800	112,834,030	69.962	67.00	66.86	67.00	66.47	69.01	1,681,407	67.107	-1.62%
2021-06-07	71.00	70.95	71.00	69.50	75.50	2,919,900	208,247,697	71.320	68.10	68.05	68.10	66.66	72.42	3,044,110	68.410	-5.33%
2021-06-04	75.00	75.00	75.45	72.00	76.50	2,819,700	209,939,758	74.455	71.94	71.94	72.37	69.06	73.38	2,939,648	71.417	1.69%
2021-06-03	73.75	73.75	73.90	71.25	74.40	3,163,430	229,302,067	72.485	70.74	70.74	70.88	68.34	71.36	3,298,000	69.528	-0.02%
2021-06-02	73.95	73.95	74.00	71.05	77.60	6,778,172	506,565,047	74.735	70.76	70.76	70.81	67.98	74.25	7,083,983	71.509	3.28%
2021-06-01	71.60	71.60	71.70	67.05	72.85	4,670,150	327,721,810	70.174	68.51	68.51	68.60	64.16	69.71	4,880,853	67.144	3.02%
2021-05-31	69.50	69.50	69.55	65.00	69.75	2,927,200	201,355,681	68.788	66.50	66.50	66.55	62.19	66.74	3,059,267	65.818	4.67%
2021-05-28	66.40	66.30	66.40	65.65	70.90	3,246,234	224,007,853	69.006	63.53	63.44	63.53	62.82	67.84	3,392,694	66.027	-0.67%
2021-05-27	66.85	66.85	66.90	65.60	67.80	521,600	34,653,180	66.436	63.96	63.96	64.01	62.77	64.87	545,133	63.568	-0.37%
2021-05-26	67.10	66.50	67.10	64.55	67.20	2,221,020	146,809,187	66.100	64.20	63.63	64.20	61.76	64.30	2,321,226	63.246	3.47%
2021-05-25	64.85	64.85	65.00	63.60	66.50	2,309,681	150,009,795	64.948	62.05	62.05	62.19	60.85	63.63	2,413,887	62.144	1.01%
2021-05-24	64.20	64.20	64.45	61.75	66.60	1,999,423	127,060,995	63.549	61.43	61.43	61.67	59.08	63.72	2,089,631	60.805	-1.98%
2021-05-21	65.50	65.40	65.50	63.80	68.70	4,761,800	319,693,326	67.137	62.67	62.58	62.67	61.05	65.73	4,976,638	64.239	3.80%
2021-05-20	63.10	63.05	63.10	59.70	63.45	3,005,735	188,219,970	62.620	60.38	60.33	60.38	57.12	60.71	3,141,345	59.917	3.10%
2021-05-18	61.20	61.20	61.25	59.95	64.40	3,860,600	236,798,025	61.337	58.56	58.56	58.61	57.36	61.62	4,034,779	58.689	4.44%
2021-05-17	58.60	58.60	58.65	54.60	60.00	2,485,444	145,311,198	58.465	56.07	56.07	56.12	52.24	57.41	2,597,580	55.941	5.97%
2021-05-14	55.30	55.30	55.35	55.00	57.50	1,373,830	76,427,468	55.631	52.91	52.91	52.96	52.63	55.02	1,435,813	53.229	-2.56%
2021-05-13	56.75	56.70	57.20	55.00	58.35	1,786,700	102,173,914	57.186	54.30	54.25	54.73	52.63	55.83	1,867,311	54.717	-0.96%
2021-05-12	57.30	57.30	57.40	55.50	58.35	1,950,100	111,147,762	56.996	54.83	54.83	54.92	53.10	55.83	2,038,083	54.535	-0.35%
2021-05-11	57.50	57.25	57.50	57.05	59.15	3,539,500	204,801,969	57.862	55.02	54.78	55.02	54.59	56.60	3,699,192	55.364	-3.52%
2021-05-10	59.60	59.60	59.70	57.50	61.95	3,430,437	201,685,275	58.793	57.03	57.03	57.12	55.02	59.28	3,585,208	56.255	-2.77%
2021-05-07	61.30	61.30	61.45	60.25	65.25	3,026,967	190,751,876	63.018	58.65	58.65	58.80	57.65	62.43	3,163,535	60.297	-2.70%
2021-05-06	63.00	62.80	63.00	60.45	64.80	2,496,197	155,469,059	62.282	60.28	60.09	60.28	57.84	62.00	2,608,818	59.594	-2.02%
2021-05-05	64.30	63.85	64.30	62.00	64.85	638,000	40,765,883	63.896	61.52	61.09	61.52	59.32	62.05	666,785	61.138	-0.46%
2021-05-04	64.60	64.50	64.65	63.50	65.15	500,800	32,156,100	64.210	61.81	61.72	61.86	60.76	62.34	523,395	61.438	0.31%
2021-05-03	64.40	64.30	64.40	63.20	65.20	1,657,800	105,875,870	63.865	61.62	61.52	61.62	60.47	62.39	1,732,595	61.108	0.16%
2021-04-30	64.30	64.10	64.30	61.25	64.75	2,511,118	159,719,265	63.605	61.52	61.33	61.52	58.61	61.95	2,624,412	60.859	2.23%
2021-04-29	62.90	62.80	62.90	62.00	67.75	4,862,819	309,789,033	63.706	60.18	60.09	60.18	59.32	64.83	5,082,215	60.956	-5.70%
2021-04-28	66.70	66.60	66.70	65.35	69.65	6,724,816	450,363,025	66.970	63.82	63.72	63.82	62.53	66.64	7,028,220	64.079	-4.24%
2021-04-27	69.65	69.60	69.65	68.55	70.80	1,944,300	136,015,815	69.956	66.64	66.60	66.64	65.59	67.74	2,032,021	66.936	1.24%
2021-04-26	68.80	68.80	68.85	66.50	70.45	2,974,900	203,501,113	68.406	65.83	65.83	65.88	63.63	67.41	3,109,119	65.453	0.36%
2021-04-23	68.55	68.40	68.55	66.25	70.80	2,747,600	190,922,479	69.487	65.59	65.45	65.59	63.39	67.74	2,871,564	66.487	3.63%
2021-04-22	66.15	66.10	66.15	64.85	67.45	2,242,039	149,134,985	66.518	63.29	63.25	63.29	62.05	64.54	2,343,193	63.646	0.38%
2021-04-21	65.90	65.75	65.90	64.60	66.95	1,411,500	93,038,810	65.915	63.06	62.91	63.06	61.81	64.06	1,475,183	63.069	-2.51%
2021-04-20	67.60	67.60	67.65	65.95	68.80	2,106,618	141,550,547	67.193	64.68	64.68	64.73	63.10	65.83	2,201,662	64.293	-1.31%
2021-04-19	68.50	68.50	68.70	64.85	69.00	2,800,900	190,271,460	67.932	65.54	65.54	65.73	62.05	66.02	2,927,268	65.000	0.81%
2021-04-16	67.95	67.95	68.00	61.75	68.35	7,356,202	490,100,611	66.624	65.02	65.02	65.06	59.08	65.40	7,688,092	63.748	9.69%
2021-04-15	61.95	61.70	61.95	60.45	63.40	1,747,150	107,585,256	61.578	59.28	59.04	59.28	57.84	60.66	1,825,976	58.919	0.73%
2021-04-14	61.50	61.50	61.55	60.00	62.00	2,668,352	163,201,822	61.162	58.85	58.85	58.89	57.41	59.32	2,788,740	58.522	2.93%
2021-04-13	59.75	59.65	59.75	57.00	60.00	1,938,600	114,224,768	58.921	57.17	57.07	57.17	54.54	57.41	2,026,064	56.378	2.84%
2021-04-12	58.10	58.00	58.10	56.60	59.80	3,214,400	185,252,698	57.632	55.59	55.50	55.59	54.16	57.22	3,359,424	55.144	-2.35%
2021-04-09	59.50	59.50	59.60	58.10	63.25	5,003,549	296,928,360	59.344	56.93	56.93	57.03	55.59	60.52	5,229,294	56.782	-5.93%
2021-04-08	63.25	63.20	63.25	60.50	63.90	3,306,818	207,702,752	62.811	60.52	60.47	60.52	57.89	61.14	3,456,012	60.099	4.20%
2021-04-07	60.70	60.70	60.80	60.35	65.70	4,337,800	267,067,838	61.568	58.08	58.08	58.18	57.74	62.86	4,533,509	58.910	-5.96%
2021-04-01	64.55	64.50	64.55	59.05	64.70	4,442,782	275,252,523	61.955	61.76	61.72	61.76	56.50	61.91	4,643,227	59.280	8.76%
2021-03-31	59.35	59.20	59.35	57.70	63.30	5,654,260	336,263,872	59.471	56.79	56.64	56.79	55.21	60.57	5,909,363	56.904	-1.90%
2021-03-30	60.50	60.50	60.55	56.50	60.95	6,969,662	415,222,113	59.576	57.89	57.89	57.94	54.06	58.32	7,284,112	57.004	7.27%
2021-03-29	56.40	56.40	56.45	53.55	59.75	7,906,669	455,061,523	57.554	53.97	53.97	54.01	51.24	57.17	8,263,394	55.070	5.22%
2021-03-26	53.60	53.55	53.60	51.55	56.70	9,675,318	520,408,593	53.787	51.29	51.24	51.29	49.32	54.25	10,111,840	51.465	-1.02%
2021-03-25	54.15	54.10	54.15	46.65	54.85	7,435,520	386,794,271	52.020	51.81	51.76	51.81	44.64	52.48	7,770,989	49.774	6.07%
2021-03-24	51.05	51.00	51.05	48.15	57.00	12,116,265	611,790,438	50.493	48.85	48.80	48.85	46.07	54.54	12,662,915	48.314	-5.81%
2021-03-23	54.20	54.15	54.20	53.10	61.90	15,274,828	860,067,220	56.306	51.86	51.81	51.86	50.81	59.23	15,963,983	53.875	-12.44%
2021-03-22	61.90	61.85	61.90	60.50	68.00	11,368,688	715,642,106	62.949	59.23	59.18	59.23	57.89	65.06	11,881,609	60.231	-9.77%
2021-03-19	68.60	68.60	68.65	66.55	70.40	5,018,460	343,483,801	68.444	65.64	65.64	65.69	63.68	67.36	5,244,878	65.489	-2.07%
2021-03-18	70.05	70.05	70.10	70.00	74.00	4,412,936	317,613,705	71.973	67.03	67.03	67.07	66.98	70.81	4,612,035	68.866	-1.41%
2021-03-17	71.05	71.05	71.20	67.05	72.50	4,969,570	349,170,809	70.262	67.98	67.98	68.13	64.16	69.37	5,193,782	67.229	2.97%
2021-03-16	69.00	69.00	69.15	65.50	69.90	5,128,594	348,435,898	67.940	66.02	66.02	66.16	62.67	66.88	5,359,981	65.007	5.02%
2021-03-15	65.70	65.65	65.70	63.50	74.50	12,555,284	862,550,984	68.700	62.86	62.82	62.86	60.76	71.28	13,121,741	65.734	0.84%
2021-03-12	65.15	65.10	65.15	65.00	71.80	4,691,600	320,341,770	68.280	62.34	62.29	62.34	62.19	68.70	4,903,271	65.332	-3.48%
2021-03-11	67.50	67.50	67.55	61.00	68.40	6,698,422	443,152,383	66.158	64.59	64.59	64.63	58.37	65.45	7,000,635	63.302	7.23%
2021-03-10	62.95	62.90	62.95	59.95	67.00	10,658,502	670,357,917	62.894	60.23	60.18	60.23	57.36	64.11	11,139,382	60.179	3.20%
2021-03-09	61.00	60.40	61.00	57.85	67.85	12,338,170	768,027,191	62.248	58.37	57.79	58.37	55.35	64.92	12,894,832	59.561	-10.82%
2021-03-08	68.40	68.30	68.50	67.00	78.10	8,230,856	583,360,230	70.875	65.45	65.35	65.54	64.11	74.73	8,602,208	67.815	-8.43%
2021-03-05	74.70	74.65	74.70	74.00	80.60	8,010,470	614,887,978	76.761	71.48	71.43	71.48	70.81	77.12	8,371,879	73.447	-10.65%
2021-03-04	83.60	83.60	83.65	83.50	92.05	3,859,799	333,189,708	86.323	79.99	79.99	80.04	79.90	88.08	4,033,942	82.597	-11.39%
2021-03-03	94.35	94.35	94.40	90.50	94.80	1,861,588	172,103,499	92.450	90.28	90.28	90.32	86.59	90.71	1,945,577	88.459	1.45%
2021-03-02	93.00	93.00	93.05	91.05	99.90	2,309,600	218,869,722	94.765	88.99	88.99	89.03	87.12	95.59	2,413,802	90.674	-4.57%
2021-03-01	97.45	97.35	97.45	91.55	97.95	3,692,196	351,238,009	95.130	93.24	93.15	93.24	87.60	93.72	3,858,777	91.023	8.40%
2021-02-26	89.90	89.85	89.90	88.80	94.10	6,354,600	581,363,189	91.487	86.02	85.97	86.02	84.97	90.04	6,641,301	87.538	-6.79%
2021-02-25	96.45	96.40	96.95	90.00	99.70	3,495,719	337,566,837	96.566	92.29	92.24	92.76	86.11	95.40	3,653,435	92.397	7.29%
2021-02-24	89.90	89.40	89.90	88.00	99.50	5,295,859	485,206,537	91.620	86.02	85.54	86.02	84.20	95.20	5,534,792	87.665	-4.67%
2021-02-23	94.30	94.30	94.40	94.20	97.95	2,585,204	247,761,028	95.838	90.23	90.23	90.32	90.13	93.72	2,701,841	91.701	-4.75%
2021-02-22	99.00	99.00	99.10	95.40	104.1	3,802,504	380,043,737	99.946	94.73	94.73	94.82	91.28	99.61	3,974,062	95.631	-0.40%
2021-02-19	99.40	99.40	100.2	92.65	101.0	3,307,278	324,641,140	98.160	95.11	95.11	95.87	88.65	96.64	3,456,493	93.922	1.43%
2021-02-18	98.00	98.00	98.15	97.30	107.0	4,593,850	459,078,539	99.933	93.77	93.77	93.91	93.10	102.4	4,801,111	95.619	-6.67%
2021-02-17	105.0	105.0	105.3	91.20	107.6	6,910,704	685,343,424	99.171	100.5	100.5	100.8	87.26	103.0	7,222,494	94.890	15.45%
2021-02-16	90.95	90.95	91.00	90.05	98.00	5,974,146	547,872,170	91.707	87.02	87.02	87.07	86.16	93.77	6,243,682	87.748	-4.06%
2021-02-11	94.80	94.80	95.00	88.00	97.25	5,287,978	499,056,711	94.376	90.71	90.71	90.90	84.20	93.05	5,526,556	90.302	8.72%
2021-02-10	87.20	87.20	87.30	79.50	87.80	7,667,808	649,426,774	84.695	83.44	83.44	83.53	76.07	84.01	8,013,757	81.039	10.80%
2021-02-09	78.70	78.40	78.70	78.00	80.75	1,905,526	149,594,042	78.505	75.30	75.02	75.30	74.63	77.26	1,991,498	75.116	-1.50%
2021-02-08	79.90	79.70	79.90	79.40	81.50	1,636,200	131,684,899	80.482	76.45	76.26	76.45	75.97	77.98	1,710,020	77.008	-0.12%
2021-02-05	80.00	79.80	80.00	79.00	82.00	2,888,667	233,539,756	80.847	76.55	76.36	76.55	75.59	78.46	3,018,995	77.357	1.46%
2021-02-04	78.85	78.85	79.00	77.15	80.00	1,553,509	122,510,138	78.860	75.45	75.45	75.59	73.82	76.55	1,623,599	75.456	-1.44%
2021-02-03	80.00	80.00	80.20	79.00	81.05	1,497,424	119,819,128	80.017	76.55	76.55	76.74	75.59	77.55	1,564,983	76.563	0.00%
2021-02-02	80.00	79.60	80.00	77.25	80.70	2,150,999	171,622,411	79.787	76.55	76.16	76.55	73.92	77.22	2,248,046	76.343	4.23%
2021-02-01	76.75	76.75	77.45	72.50	78.00	1,991,022	152,055,891	76.371	73.44	73.44	74.11	69.37	74.63	2,080,851	73.074	3.72%
2021-01-29	74.00	73.80	74.05	72.80	76.50	2,790,982	206,343,077	73.932	70.81	70.61	70.85	69.66	73.20	2,916,903	70.740	1.65%
2021-01-28	72.80	72.80	72.90	72.80	77.20	5,522,968	409,810,282	74.201	69.66	69.66	69.75	69.66	73.87	5,772,148	70.998	-5.70%
2021-01-27	77.20	77.20	77.50	77.20	84.00	4,093,262	323,978,651	79.149	73.87	73.87	74.15	73.87	80.37	4,277,938	75.732	-4.69%
2021-01-26	81.00	81.00	81.05	78.10	82.25	3,690,826	298,281,138	80.817	77.50	77.50	77.55	74.73	78.70	3,857,345	77.328	-0.74%
2021-01-25	81.60	80.95	81.60	77.05	84.85	4,895,518	394,419,473	80.568	78.08	77.46	78.08	73.72	81.19	5,116,389	77.089	1.87%
2021-01-22	80.10	80.00	80.10	78.10	85.00	4,289,041	345,070,381	80.454	76.64	76.55	76.64	74.73	81.33	4,482,550	76.981	-3.67%
2021-01-21	83.15	83.15	83.25	83.00	88.50	4,512,399	384,591,681	85.230	79.56	79.56	79.66	79.42	84.68	4,715,985	81.551	-1.89%
2021-01-20	84.75	84.65	84.75	76.80	87.30	10,048,443	831,459,850	82.745	81.09	81.00	81.09	73.48	83.53	10,501,799	79.173	10.86%
2021-01-19	76.45	76.45	76.70	74.50	79.00	5,500,028	418,802,178	76.146	73.15	73.15	73.39	71.28	75.59	5,748,173	72.858	1.93%
2021-01-18	75.00	75.00	75.15	74.45	76.10	2,246,496	168,627,032	75.062	71.76	71.76	71.91	71.24	72.81	2,347,851	71.822	-1.45%
2021-01-15	76.10	76.10	76.50	75.00	79.50	4,240,839	325,600,954	76.778	72.81	72.81	73.20	71.76	76.07	4,432,173	73.463	-3.06%
2021-01-14	78.50	78.30	78.50	74.70	78.50	4,753,735	365,805,618	76.951	75.11	74.92	75.11	71.48	75.11	4,968,209	73.629	3.70%
2021-01-13	75.70	75.40	75.70	73.40	77.95	3,622,879	271,917,327	75.056	72.43	72.15	72.43	70.23	74.58	3,786,333	71.815	0.80%
2021-01-12	75.10	75.10	75.70	72.80	77.25	5,101,476	378,988,737	74.290	71.86	71.86	72.43	69.66	73.92	5,331,639	71.083	0.13%
2021-01-11	75.00	74.95	75.00	74.00	79.05	5,278,040	401,145,381	76.003	71.76	71.71	71.76	70.81	75.64	5,516,169	72.722	-5.54%
2021-01-08	79.40	79.40	79.50	76.80	80.90	2,796,580	221,125,175	79.070	75.97	75.97	76.07	73.48	77.41	2,922,753	75.656	3.45%
2021-01-07	76.75	76.75	76.90	76.20	81.50	3,926,274	304,362,514	77.519	73.44	73.44	73.58	72.91	77.98	4,103,416	74.173	-4.06%
2021-01-06	80.00	79.90	80.00	77.90	87.75	6,657,448	548,541,722	82.395	76.55	76.45	76.55	74.54	83.96	6,957,812	78.838	-1.23%
2021-01-05	81.00	81.00	81.15	77.10	81.60	3,059,244	245,024,705	80.093	77.50	77.50	77.65	73.77	78.08	3,197,268	76.636	3.85%
2021-01-04	78.00	78.00	78.05	75.00	83.90	5,336,586	419,284,695	78.568	74.63	74.63	74.68	71.76	80.28	5,577,357	75.176	-4.12%
2020-12-31	81.35	81.35	81.80	80.50	83.05	1,361,410	111,061,517	81.578	77.84	77.84	78.27	77.02	79.46	1,422,833	78.057	-0.67%
2020-12-30	81.90	81.85	81.90	79.00	84.50	3,554,014	291,339,963	81.975	78.36	78.32	78.36	75.59	80.85	3,714,361	78.436	4.87%
2020-12-29	78.10	78.05	78.20	74.50	82.65	4,979,081	392,733,228	78.877	74.73	74.68	74.82	71.28	79.08	5,203,722	75.472	0.58%
2020-12-28	77.65	77.65	77.70	72.05	79.90	18,389,087	1,396,403,357	75.937	74.30	74.30	74.35	68.94	76.45	19,218,748	72.658	-9.92%
2020-12-24	86.20	86.15	86.20	85.15	92.00	2,392,634	210,061,721	87.795	82.48	82.43	82.48	81.47	88.03	2,500,583	84.005	-3.79%
2020-12-23	89.60	89.60	89.70	89.15	93.50	4,864,370	444,848,117	91.450	85.73	85.73	85.83	85.30	89.46	5,083,836	87.502	0.56%
2020-12-22	89.10	89.10	89.40	85.80	96.45	10,311,671	941,362,291	91.291	85.25	85.25	85.54	82.10	92.29	10,776,903	87.350	1.54%
2020-12-21	87.75	87.70	87.75	76.30	88.80	10,604,794	897,962,853	84.675	83.96	83.91	83.96	73.01	84.97	11,083,251	81.020	13.96%
2020-12-18	77.00	77.00	77.05	72.05	80.80	10,326,516	796,611,263	77.142	73.68	73.68	73.72	68.94	77.31	10,792,418	73.812	5.70%
2020-12-17	72.85	72.70	72.90	71.90	74.50	3,195,720	233,998,029	73.222	69.71	69.56	69.75	68.80	71.28	3,339,901	70.061	1.32%
2020-12-16	71.90	71.90	72.00	71.55	76.45	6,943,372	514,138,878	74.047	68.80	68.80	68.89	68.46	73.15	7,256,636	70.851	-1.24%
2020-12-15	72.80	72.75	72.80	69.20	74.95	8,216,735	594,695,507	72.376	69.66	69.61	69.66	66.21	71.71	8,587,450	69.252	-2.28%
2020-12-14	74.50	74.35	74.50	61.20	74.95	23,282,238	1,569,544,376	67.414	71.28	71.14	71.28	58.56	71.71	24,332,663	64.504	7.97%
2020-12-11	69.00	68.95	69.00	68.00	81.75	98,464,984	7,331,976,854	74.463	66.02	65.97	66.02	65.06	78.22	102,907,431	71.248