Prices and Webb-site Total Returns

Kuaishou Technology: B HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01024	2021-02-05			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	73.15	73.10	73.15	71.10	74.20	33,102,956	2,405,092,271	72.655	73.15	73.10	73.15	71.10	74.20	33,102,956	72.655	-0.41%
2026-02-03	73.45	73.45	73.50	71.05	78.35	69,863,157	5,118,234,361	73.261	73.45	73.45	73.50	71.05	78.35	69,863,157	73.261	-4.61%
2026-02-02	77.00	77.00	77.05	76.05	79.75	36,958,786	2,859,296,606	77.365	77.00	77.00	77.05	76.05	79.75	36,958,786	77.364	-3.93%
2026-01-30	80.15	80.10	80.15	80.05	81.70	24,698,462	1,987,203,565	80.459	80.15	80.10	80.15	80.05	81.70	24,698,462	80.459	-3.38%
2026-01-29	82.95	82.90	82.95	81.20	85.20	42,265,026	3,526,816,614	83.445	82.95	82.90	82.95	81.20	85.20	42,265,026	83.445	0.79%
2026-01-28	82.30	82.25	82.30	79.30	82.45	42,786,278	3,484,924,887	81.450	82.30	82.25	82.30	79.30	82.45	42,786,278	81.450	4.44%
2026-01-27	78.80	78.80	78.85	77.80	79.65	19,079,456	1,503,757,704	78.816	78.80	78.80	78.85	77.80	79.65	19,079,456	78.816	0.25%
2026-01-26	78.60	78.55	78.60	77.50	81.50	33,355,337	2,612,228,873	78.315	78.60	78.55	78.60	77.50	81.50	33,355,337	78.315	-3.26%
2026-01-23	81.25	81.25	81.30	78.75	81.45	37,445,685	3,012,629,973	80.453	81.25	81.25	81.30	78.75	81.45	37,445,685	80.453	2.72%
2026-01-22	79.10	79.05	79.10	77.90	80.65	30,687,098	2,419,455,988	78.843	79.10	79.05	79.10	77.90	80.65	30,687,098	78.843	0.38%
2026-01-21	78.80	78.75	78.80	74.75	80.10	34,754,820	2,705,136,525	77.835	78.80	78.75	78.80	74.75	80.10	34,754,820	77.835	3.62%
2026-01-20	76.05	76.00	76.05	75.25	77.60	21,277,879	1,621,283,514	76.196	76.05	76.00	76.05	75.25	77.60	21,277,879	76.196	-0.91%
2026-01-19	76.75	76.75	76.80	76.00	77.90	24,646,651	1,887,070,460	76.565	76.75	76.75	76.80	76.00	77.90	24,646,651	76.565	-2.04%
2026-01-16	78.35	78.25	78.35	77.35	81.15	37,472,974	2,934,089,181	78.299	78.35	78.25	78.35	77.35	81.15	37,472,974	78.299	-1.51%
2026-01-15	79.55	79.55	79.60	78.30	82.15	36,872,005	2,946,790,367	79.920	79.55	79.55	79.60	78.30	82.15	36,872,005	79.919	-2.93%
2026-01-14	81.95	81.90	81.95	79.55	83.90	71,249,443	5,842,325,234	81.998	81.95	81.90	81.95	79.55	83.90	71,249,443	81.998	4.46%
2026-01-13	78.45	78.45	78.50	77.60	84.15	64,443,100	5,161,552,746	80.095	78.45	78.45	78.50	77.60	84.15	64,443,100	80.095	5.02%
2026-01-09	74.70	74.70	74.75	71.25	75.45	39,815,626	2,958,616,591	74.308	74.70	74.70	74.75	71.25	75.45	39,815,626	74.308	3.89%
2026-01-08	71.90	71.85	71.90	70.75	73.75	35,450,887	2,539,845,754	71.644	71.90	71.85	71.90	70.75	73.75	35,450,887	71.644	-2.51%
2026-01-07	73.75	73.70	73.75	72.50	75.80	41,694,040	3,069,862,632	73.628	73.75	73.70	73.75	72.50	75.80	41,694,040	73.628	-2.32%
2026-01-06	75.50	75.45	75.50	74.20	77.15	54,590,686	4,139,696,407	75.832	75.50	75.45	75.50	74.20	77.15	54,590,686	75.832	2.58%
2026-01-05	73.60	73.55	73.60	68.55	75.25	135,106,867	9,897,960,793	73.260	73.60	73.55	73.60	68.55	75.25	135,106,867	73.260	15.09%
2025-12-31	63.95	63.90	63.95	63.30	64.30	10,738,145	684,339,155	63.730	63.95	63.90	63.95	63.30	64.30	10,738,145	63.730	-0.85%
2025-12-30	64.50	64.45	64.50	63.35	64.75	13,797,838	886,316,376	64.236	64.50	64.45	64.50	63.35	64.75	13,797,838	64.236	1.10%
2025-12-29	63.80	63.80	63.85	63.80	66.35	22,217,367	1,443,627,879	64.978	63.80	63.80	63.85	63.80	66.35	22,217,367	64.977	-1.24%
2025-12-24	64.60	64.55	64.60	63.85	64.90	10,596,186	681,833,916	64.347	64.60	64.55	64.60	63.85	64.90	10,596,186	64.347	0.39%
2025-12-23	64.35	64.35	64.40	62.70	64.70	60,345,906	3,854,509,671	63.874	64.35	64.35	64.40	62.70	64.70	60,345,906	63.874	-3.52%
2025-12-22	66.70	66.70	66.75	66.00	67.20	12,582,187	838,242,926	66.621	66.70	66.70	66.75	66.00	67.20	12,582,187	66.621	0.60%
2025-12-19	66.30	66.30	66.35	65.40	66.60	21,113,784	1,396,466,048	66.140	66.30	66.30	66.35	65.40	66.60	21,113,784	66.140	1.45%
2025-12-18	65.35	65.30	65.35	64.05	65.65	15,134,025	983,327,552	64.975	65.35	65.30	65.35	64.05	65.65	15,134,025	64.975	0.23%
2025-12-17	65.20	65.15	65.20	63.65	65.55	19,026,047	1,233,320,200	64.823	65.20	65.15	65.20	63.65	65.55	19,026,047	64.823	1.72%
2025-12-16	64.10	64.10	64.15	63.00	64.65	21,674,866	1,380,785,569	63.705	64.10	64.10	64.15	63.00	64.65	21,674,866	63.704	-0.54%
2025-12-15	64.45	64.40	64.45	64.00	66.40	36,792,404	2,385,423,946	64.835	64.45	64.40	64.45	64.00	66.40	36,792,404	64.835	-4.45%
2025-12-12	67.45	67.45	67.50	66.65	68.60	32,330,909	2,192,298,940	67.808	67.45	67.45	67.50	66.65	68.60	32,330,909	67.808	1.05%
2025-12-11	66.75	66.70	66.75	66.35	68.00	24,385,473	1,630,643,697	66.870	66.75	66.70	66.75	66.35	68.00	24,385,473	66.869	-0.60%
2025-12-10	67.15	67.10	67.15	65.50	67.35	20,220,199	1,344,399,027	66.488	67.15	67.10	67.15	65.50	67.35	20,220,199	66.488	0.75%
2025-12-09	66.65	66.65	66.70	66.30	68.05	25,274,683	1,686,870,525	66.742	66.65	66.65	66.70	66.30	68.05	25,274,683	66.742	-2.34%
2025-12-08	68.25	68.25	68.30	68.10	69.50	20,534,664	1,407,857,935	68.560	68.25	68.25	68.30	68.10	69.50	20,534,664	68.560	-1.37%
2025-12-05	69.20	69.15	69.20	66.55	69.20	29,058,269	1,986,571,828	68.365	69.20	69.15	69.20	66.55	69.20	29,058,269	68.365	2.52%
2025-12-04	67.50	67.45	67.50	66.00	67.90	29,196,862	1,956,204,719	67.001	67.50	67.45	67.50	66.00	67.90	29,196,862	67.001	0.15%
2025-12-03	67.40	67.35	67.40	67.10	69.60	29,242,095	1,978,793,351	67.669	67.40	67.35	67.40	67.10	69.60	29,242,095	67.669	-2.25%
2025-12-02	68.95	68.90	68.95	68.60	71.95	46,497,088	3,263,906,985	70.196	68.95	68.90	68.95	68.60	71.95	46,497,088	70.196	0.88%
2025-12-01	68.35	68.30	68.35	67.50	69.10	15,785,474	1,077,724,029	68.273	68.35	68.30	68.35	67.50	69.10	15,785,474	68.273	0.81%
2025-11-28	67.80	67.80	67.85	67.70	68.90	18,946,864	1,289,192,691	68.043	67.80	67.80	67.85	67.70	68.90	18,946,864	68.043	-0.88%
2025-11-27	68.40	68.35	68.40	67.90	70.00	24,638,073	1,693,546,069	68.737	68.40	68.35	68.40	67.90	70.00	24,638,073	68.737	-0.36%
2025-11-26	68.65	68.60	68.65	68.35	71.50	31,216,259	2,159,268,843	69.171	68.65	68.60	68.65	68.35	71.50	31,216,259	69.171	-2.83%
2025-11-25	70.65	70.60	70.65	69.60	71.75	50,615,478	3,568,005,517	70.492	70.65	70.60	70.65	69.60	71.75	50,615,478	70.492	3.06%
2025-11-24	68.55	68.55	68.60	65.00	68.90	67,219,569	4,550,737,275	67.700	68.55	68.55	68.60	65.00	68.90	67,219,569	67.700	7.11%
2025-11-21	64.00	63.95	64.00	62.40	65.50	38,454,102	2,452,169,874	63.769	64.00	63.95	64.00	62.40	65.50	38,454,102	63.769	-1.46%
2025-11-20	64.95	64.95	65.00	63.85	66.30	48,063,412	3,119,107,074	64.896	64.95	64.95	65.00	63.85	66.30	48,063,412	64.896	2.28%
2025-11-19	63.50	63.45	63.50	62.85	64.90	30,697,647	1,950,984,724	63.555	63.50	63.45	63.50	62.85	64.90	30,697,647	63.555	-1.78%
2025-11-18	64.65	64.60	64.65	63.75	66.05	36,505,783	2,363,865,949	64.753	64.65	64.60	64.65	63.75	66.05	36,505,783	64.753	-3.22%
2025-11-17	66.80	66.75	66.80	66.10	67.75	22,374,156	1,493,334,095	66.744	66.80	66.75	66.80	66.10	67.75	22,374,156	66.744	-0.45%
2025-11-14	67.10	67.05	67.10	66.35	68.05	34,231,271	2,301,214,901	67.226	67.10	67.05	67.10	66.35	68.05	34,231,271	67.226	-2.89%
2025-11-13	69.10	69.10	69.15	67.85	70.20	30,318,325	2,086,859,296	68.832	69.10	69.10	69.15	67.85	70.20	30,318,325	68.832	-0.86%
2025-11-12	69.70	69.65	69.70	68.60	70.80	19,881,998	1,382,690,662	69.545	69.70	69.65	69.70	68.60	70.80	19,881,998	69.545	0.29%
2025-11-11	69.50	69.45	69.50	68.70	70.90	14,666,406	1,020,255,219	69.564	69.50	69.45	69.50	68.70	70.90	14,666,406	69.564	-0.43%
2025-11-10	69.80	69.75	69.80	67.90	70.05	27,658,165	1,911,927,388	69.127	69.80	69.75	69.80	67.90	70.05	27,658,165	69.127	2.27%
2025-11-07	68.25	68.20	68.25	67.50	71.85	51,425,431	3,534,178,037	68.724	68.25	68.20	68.25	67.50	71.85	51,425,431	68.724	-5.93%
2025-11-06	72.55	72.55	72.60	70.70	72.90	19,658,320	1,417,335,776	72.099	72.55	72.55	72.60	70.70	72.90	19,658,320	72.099	2.26%
2025-11-05	70.95	70.90	70.95	68.85	71.20	29,582,205	2,074,719,817	70.134	70.95	70.90	70.95	68.85	71.20	29,582,205	70.134	-0.70%
2025-11-04	71.45	71.45	71.50	71.15	73.60	23,012,844	1,658,880,641	72.085	71.45	71.45	71.50	71.15	73.60	23,012,844	72.085	-2.72%
2025-11-03	73.45	73.40	73.45	71.60	73.95	28,694,776	2,090,262,569	72.845	73.45	73.40	73.45	71.60	73.95	28,694,776	72.845	1.52%
2025-10-31	72.35	72.35	72.40	72.20	74.45	27,234,999	1,984,322,771	72.859	72.35	72.35	72.40	72.20	74.45	27,234,999	72.859	-3.08%
2025-10-30	74.65	74.60	74.65	73.55	77.70	40,157,485	3,026,992,129	75.378	74.65	74.60	74.65	73.55	77.70	40,157,485	75.378	-1.71%
2025-10-28	75.95	75.95	76.00	75.45	77.70	29,429,618	2,253,609,877	76.576	75.95	75.95	76.00	75.45	77.70	29,429,618	76.576	-0.20%
2025-10-27	76.10	76.05	76.10	75.65	77.35	26,721,925	2,038,127,960	76.272	76.10	76.05	76.10	75.65	77.35	26,721,925	76.272	1.53%
2025-10-24	74.95	74.90	74.95	73.85	75.45	18,828,643	1,406,945,898	74.724	74.95	74.90	74.95	73.85	75.45	18,828,643	74.724	2.04%
2025-10-23	73.45	73.40	73.45	71.55	74.00	26,728,434	1,943,928,114	72.729	73.45	73.40	73.45	71.55	74.00	26,728,434	72.729	-0.41%
2025-10-22	73.75	73.75	73.80	73.30	74.90	20,700,284	1,533,245,430	74.069	73.75	73.75	73.80	73.30	74.90	20,700,284	74.069	-2.38%
2025-10-21	75.55	75.50	75.55	75.05	77.20	27,577,113	2,102,486,119	76.240	75.55	75.50	75.55	75.05	77.20	27,577,113	76.240	1.96%
2025-10-20	74.10	74.05	74.10	72.95	76.30	25,581,920	1,899,833,978	74.265	74.10	74.05	74.10	72.95	76.30	25,581,920	74.265	1.58%
2025-10-17	72.95	72.90	72.95	72.40	76.00	41,523,666	3,058,744,815	73.663	72.95	72.90	72.95	72.40	76.00	41,523,666	73.663	-4.01%
2025-10-16	76.00	75.95	76.00	75.30	77.55	28,141,299	2,143,184,150	76.158	76.00	75.95	76.00	75.30	77.55	28,141,299	76.158	-0.65%
2025-10-15	76.50	76.50	76.55	74.60	77.05	39,646,503	3,010,516,803	75.934	76.50	76.50	76.55	74.60	77.05	39,646,503	75.934	2.00%
2025-10-14	75.00	75.00	75.05	74.15	82.30	74,381,335	5,722,641,212	76.937	75.00	75.00	75.05	74.15	82.30	74,381,335	76.937	-6.77%
2025-10-13	80.45	80.40	80.45	77.65	82.75	69,344,398	5,557,518,490	80.144	80.45	80.40	80.45	77.65	82.75	69,344,398	80.144	-4.11%
2025-10-10	83.90	83.85	83.90	83.80	88.65	45,664,028	3,896,635,889	85.333	83.90	83.85	83.90	83.80	88.65	45,664,028	85.333	-5.52%
2025-10-09	88.80	88.75	88.80	83.10	89.85	66,738,764	5,819,435,106	87.197	88.80	88.75	88.80	83.10	89.85	66,738,764	87.197	3.56%
2025-10-08	85.75	85.70	85.75	84.70	87.10	22,146,122	1,891,565,774	85.413	85.75	85.70	85.75	84.70	87.10	22,146,122	85.413	-2.22%
2025-10-06	87.70	87.65	87.70	86.60	88.80	16,223,092	1,420,146,258	87.539	87.70	87.65	87.70	86.60	88.80	16,223,092	87.539	-1.13%
2025-10-03	88.70	88.65	88.70	87.10	91.05	39,247,860	3,465,882,606	88.308	88.70	88.65	88.70	87.10	91.05	39,247,860	88.308	-3.43%
2025-10-02	91.85	91.80	91.85	86.80	92.60	76,114,124	6,872,182,282	90.288	91.85	91.80	91.85	86.80	92.60	76,114,124	90.288	8.57%
2025-09-30	84.60	84.55	84.60	78.40	85.00	71,891,789	5,898,878,251	82.052	84.60	84.55	84.60	78.40	85.00	71,891,789	82.052	7.22%
2025-09-29	78.90	78.85	78.90	75.40	79.10	39,104,002	3,061,944,741	78.303	78.90	78.85	78.90	75.40	79.10	39,104,002	78.303	4.37%
2025-09-26	75.60	75.55	75.60	75.10	78.05	25,536,275	1,953,245,539	76.489	75.60	75.55	75.60	75.10	78.05	25,536,275	76.489	-3.26%
2025-09-25	78.15	78.15	78.20	75.60	79.60	38,028,175	2,972,962,991	78.178	78.15	78.15	78.20	75.60	79.60	38,028,175	78.178	1.69%
2025-09-24	76.85	76.80	76.85	72.90	78.30	46,324,874	3,543,327,876	76.489	76.85	76.80	76.85	72.90	78.30	46,324,874	76.489	3.78%
2025-09-23	74.05	74.05	74.10	72.25	74.20	27,696,281	2,026,319,261	73.162	74.05	74.05	74.10	72.25	74.20	27,696,281	73.162	0.07%
2025-09-22	74.00	74.00	74.05	71.05	75.00	63,106,513	4,621,706,698	73.237	74.00	74.00	74.05	71.05	75.00	63,106,513	73.237	-2.37%
2025-09-19	75.80	75.75	75.80	73.45	77.30	50,348,893	3,791,874,173	75.312	75.80	75.75	75.80	73.45	77.30	50,348,893	75.312	-0.72%
2025-09-18	76.35	76.35	76.40	75.50	78.75	49,139,140	3,789,126,945	77.110	76.35	76.35	76.40	75.50	78.75	49,139,140	77.110	-2.37%
2025-09-17	78.20	78.15	78.20	75.20	78.70	59,420,789	4,598,735,860	77.393	78.20	78.15	78.20	75.20	78.70	59,420,789	77.393	3.51%
2025-09-16	75.55	75.50	75.55	74.80	77.40	24,577,089	1,866,517,148	75.945	75.55	75.50	75.55	74.80	77.40	24,577,089	75.945	-0.59%
2025-09-15	76.00	76.00	76.05	74.00	76.95	37,851,428	2,866,040,645	75.718	76.00	76.00	76.05	74.00	76.95	37,851,428	75.718	1.00%
2025-09-12	75.25	75.20	75.25	73.95	76.20	34,433,732	2,587,272,012	75.138	75.25	75.20	75.25	73.95	76.20	34,433,732	75.138	2.59%
2025-09-11	73.35	73.35	73.40	71.70	74.05	30,229,650	2,203,275,095	72.885	73.35	73.35	73.40	71.70	74.05	30,229,650	72.885	-1.08%
2025-09-10	74.15	74.10	74.15	72.65	75.25	36,515,242	2,712,010,032	74.271	74.15	74.10	74.15	72.65	75.25	36,515,242	74.271	1.64%
2025-09-09	72.95	72.90	72.95	70.15	73.50	43,155,014	3,134,493,587	72.633	72.95	72.90	72.95	70.15	73.50	43,155,014	72.633	4.30%
2025-09-08	70.40	70.35	70.40	69.50	72.70	60,079,579	4,251,626,549	70.767	69.94	69.89	69.94	69.05	72.22	60,474,726	70.304	-3.50%
2025-09-05	72.95	72.90	72.95	69.80	72.95	66,576,369	4,783,643,391	71.852	72.47	72.42	72.47	69.34	72.47	67,014,246	71.382	4.36%
2025-09-04	69.90	69.85	69.90	69.15	73.00	49,102,188	3,458,922,028	70.443	69.44	69.39	69.44	68.70	72.52	49,425,136	69.983	-2.92%
2025-09-03	72.00	71.95	72.00	71.50	73.15	28,728,171	2,070,626,855	72.077	71.53	71.48	71.53	71.03	72.67	28,917,118	71.606	0.35%
2025-09-02	71.75	71.70	71.75	71.30	73.45	45,311,666	3,254,869,571	71.833	71.28	71.23	71.28	70.83	72.97	45,609,684	71.364	-2.51%
2025-09-01	73.60	73.55	73.60	72.70	77.70	54,979,215	4,072,078,458	74.066	73.12	73.07	73.12	72.22	77.19	55,340,817	73.582	-2.32%
2025-08-29	75.35	75.35	75.40	74.05	78.00	43,210,862	3,262,786,884	75.509	74.86	74.86	74.91	73.57	77.49	43,495,063	75.015	-1.44%
2025-08-28	76.45	76.40	76.45	75.05	77.10	32,913,036	2,506,885,641	76.167	75.95	75.90	75.95	74.56	76.60	33,129,507	75.669	0.00%
2025-08-27	76.45	76.40	76.45	75.70	81.15	51,237,365	3,982,459,678	77.726	75.95	75.90	75.95	75.21	80.62	51,574,357	77.218	-3.35%
2025-08-26	79.10	79.05	79.10	77.50	79.80	39,264,739	3,101,076,260	78.979	78.58	78.53	78.58	76.99	79.28	39,522,986	78.463	0.44%
2025-08-25	78.75	78.70	78.75	75.80	79.40	57,713,452	4,504,211,657	78.044	78.24	78.19	78.24	75.30	78.88	58,093,037	77.534	5.14%
2025-08-22	74.90	74.85	74.90	69.20	75.30	80,053,212	5,873,221,451	73.367	74.41	74.36	74.41	68.75	74.81	80,579,727	72.887	4.39%
2025-08-21	71.75	71.75	71.80	71.10	73.30	30,745,796	2,213,842,426	72.005	71.28	71.28	71.33	70.64	72.82	30,948,013	71.534	-0.21%
2025-08-20	71.90	71.90	71.95	69.05	72.65	62,430,963	4,420,215,779	70.802	71.43	71.43	71.48	68.60	72.18	62,841,576	70.339	-2.84%
2025-08-19	74.00	74.00	74.05	72.70	75.60	29,924,348	2,217,415,122	74.101	73.52	73.52	73.57	72.22	75.11	30,121,162	73.617	0.41%
2025-08-18	73.70	73.70	73.75	73.00	75.50	35,017,528	2,598,878,431	74.217	73.22	73.22	73.27	72.52	75.01	35,247,841	73.732	-1.47%
2025-08-15	74.80	74.75	74.80	73.35	75.75	30,543,394	2,272,442,585	74.401	74.31	74.26	74.31	72.87	75.26	30,744,280	73.914	-0.53%
2025-08-14	75.20	75.20	75.25	74.60	77.10	31,970,460	2,421,825,243	75.752	74.71	74.71	74.76	74.11	76.60	32,180,732	75.257	0.33%
2025-08-13	74.95	74.95	75.00	72.00	75.00	52,707,265	3,881,113,577	73.635	74.46	74.46	74.51	71.53	74.51	53,053,924	73.154	4.68%
2025-08-12	71.60	71.60	71.65	70.85	78.45	113,868,221	8,343,250,140	73.271	71.13	71.13	71.18	70.39	77.94	114,617,140	72.792	-9.25%
2025-08-11	78.90	78.85	78.90	77.80	80.50	25,609,832	2,013,371,643	78.617	78.38	78.33	78.38	77.29	79.97	25,778,270	78.103	-0.32%
2025-08-08	79.15	79.10	79.15	78.25	80.10	25,022,120	1,976,307,260	78.982	78.63	78.58	78.63	77.74	79.58	25,186,692	78.466	-1.06%
2025-08-07	80.00	79.95	80.00	78.70	81.65	32,644,385	2,616,226,723	80.143	79.48	79.43	79.48	78.19	81.12	32,859,089	79.620	0.13%
2025-08-06	79.90	79.85	79.90	77.95	80.60	35,948,430	2,856,216,289	79.453	79.38	79.33	79.38	77.44	80.07	36,184,865	78.934	0.95%
2025-08-05	79.15	79.10	79.15	76.30	79.70	51,599,683	4,041,572,225	78.326	78.63	78.58	78.63	75.80	79.18	51,939,058	77.814	2.79%
2025-08-04	77.00	76.90	77.00	72.75	77.50	43,768,700	3,331,851,738	76.124	76.50	76.40	76.50	72.27	76.99	44,056,570	75.627	3.22%
2025-08-01	74.60	74.60	74.65	74.20	79.00	53,555,156	4,066,624,249	75.933	74.11	74.11	74.16	73.72	78.48	53,907,392	75.437	-3.12%
2025-07-31	77.00	76.95	77.00	72.05	79.00	88,972,514	6,808,259,207	76.521	76.50	76.45	76.50	71.58	78.48	89,557,692	76.021	6.35%
2025-07-30	72.40	72.40	72.45	71.05	73.90	40,098,176	2,910,096,283	72.574	71.93	71.93	71.98	70.59	73.42	40,361,904	72.100	0.42%
2025-07-29	72.10	72.10	72.15	70.40	72.70	45,509,867	3,242,401,404	71.246	71.63	71.63	71.68	69.94	72.22	45,809,188	70.781	-0.83%
2025-07-28	72.70	72.65	72.70	71.50	74.05	40,443,486	2,939,534,535	72.683	72.22	72.18	72.22	71.03	73.57	40,709,485	72.208	0.28%
2025-07-25	72.50	72.45	72.50	72.05	75.55	67,591,246	4,952,351,257	73.269	72.03	71.98	72.03	71.58	75.06	68,035,798	72.790	-4.86%
2025-07-24	76.20	76.15	76.20	75.85	79.95	65,945,996	5,122,165,633	77.672	75.70	75.65	75.70	75.35	79.43	66,379,727	77.165	-2.18%
2025-07-23	77.90	77.90	77.95	73.10	78.85	79,279,566	6,068,994,874	76.552	77.39	77.39	77.44	72.62	78.33	79,800,993	76.052	7.08%
2025-07-22	72.75	72.70	72.75	71.15	74.10	38,402,289	2,796,200,379	72.813	72.27	72.22	72.27	70.69	73.62	38,654,863	72.338	1.82%
2025-07-21	71.45	71.40	71.45	70.35	72.50	36,007,261	2,568,030,092	71.320	70.98	70.93	70.98	69.89	72.03	36,244,083	70.854	1.06%
2025-07-18	70.70	70.65	70.70	68.90	72.00	45,613,544	3,220,545,807	70.605	70.24	70.19	70.24	68.45	71.53	45,913,547	70.144	2.24%
2025-07-17	69.15	69.10	69.15	68.40	70.10	30,068,040	2,080,386,454	69.189	68.70	68.65	68.70	67.95	69.64	30,265,799	68.737	-0.65%
2025-07-16	69.60	69.55	69.60	68.85	70.90	57,188,105	4,001,366,110	69.969	69.15	69.10	69.15	68.40	70.44	57,564,235	69.511	2.13%
2025-07-15	68.15	68.10	68.20	65.20	68.35	51,034,913	3,425,706,771	67.125	67.70	67.66	67.75	64.77	67.90	51,370,573	66.686	4.44%
2025-07-14	65.25	65.25	65.30	63.40	65.45	26,875,715	1,743,546,860	64.874	64.82	64.82	64.87	62.99	65.02	27,052,478	64.451	3.33%
2025-07-11	63.15	63.10	63.15	61.50	65.90	46,731,687	2,974,697,424	63.655	62.74	62.69	62.74	61.10	65.47	47,039,044	63.239	-2.02%
2025-07-10	64.45	64.45	64.50	63.35	65.10	24,605,823	1,580,342,212	64.226	64.03	64.03	64.08	62.94	64.67	24,767,657	63.807	-0.46%
2025-07-09	64.75	64.75	64.80	63.95	66.45	26,510,795	1,724,454,865	65.047	64.33	64.33	64.38	63.53	66.02	26,685,158	64.622	-2.26%
2025-07-08	66.25	66.20	66.25	63.15	66.45	53,842,840	3,518,414,450	65.346	65.82	65.77	65.82	62.74	66.02	54,196,968	64.919	5.16%
2025-07-07	63.00	63.00	63.05	61.95	64.00	33,515,444	2,112,910,059	63.043	62.59	62.59	62.64	61.55	63.58	33,735,877	62.631	1.78%
2025-07-04	61.90	61.85	61.90	59.80	63.75	37,352,933	2,302,683,098	61.647	61.50	61.45	61.50	59.41	63.33	37,598,606	61.244	1.31%
2025-07-03	61.10	61.05	61.10	60.15	62.45	29,676,874	1,805,576,005	60.841	60.70	60.65	60.70	59.76	62.04	29,872,061	60.444	-0.73%
2025-07-02	61.55	61.50	61.55	61.25	64.70	36,123,561	2,243,225,719	62.099	61.15	61.10	61.15	60.85	64.28	36,361,148	61.693	-2.76%
2025-06-30	63.30	63.25	63.30	62.75	65.00	38,416,566	2,465,292,430	64.173	62.89	62.84	62.89	62.34	64.58	38,669,234	63.753	0.80%
2025-06-27	62.80	62.80	62.85	61.65	64.10	53,669,220	3,384,614,389	63.064	62.39	62.39	62.44	61.25	63.68	54,022,206	62.652	1.70%
2025-06-26	61.75	61.75	61.80	59.05	62.35	51,535,273	3,168,156,686	61.476	61.35	61.35	61.40	58.66	61.94	51,874,224	61.074	3.26%
2025-06-25	59.80	59.75	59.80	59.50	61.00	29,555,672	1,776,209,908	60.097	59.41	59.36	59.41	59.11	60.60	29,750,062	59.704	0.59%
2025-06-24	59.45	59.40	59.45	57.80	59.90	35,634,270	2,107,997,137	59.157	59.06	59.01	59.06	57.42	59.51	35,868,639	58.770	3.12%
2025-06-23	57.65	57.60	57.65	55.45	58.10	22,337,520	1,276,372,067	57.140	57.27	57.22	57.27	55.09	57.72	22,484,435	56.767	2.13%
2025-06-20	56.45	56.40	56.45	56.00	56.90	21,775,904	1,228,073,747	56.396	56.08	56.03	56.08	55.63	56.53	21,919,126	56.027	0.27%
2025-06-19	56.30	56.25	56.30	55.70	58.00	32,742,037	1,849,712,909	56.494	55.93	55.88	55.93	55.34	57.62	32,957,384	56.124	-3.26%
2025-06-18	58.20	58.15	58.20	57.45	58.80	20,269,891	1,175,275,221	57.981	57.82	57.77	57.82	57.07	58.42	20,403,207	57.602	-2.02%
2025-06-17	59.40	59.40	59.45	58.90	60.55	25,379,156	1,510,483,134	59.517	59.01	59.01	59.06	58.52	60.15	25,546,076	59.128	-1.00%
2025-06-16	60.00	60.00	60.05	57.15	60.50	47,517,369	2,802,446,162	58.977	59.61	59.61	59.66	56.78	60.10	47,829,894	58.592	3.45%
2025-06-13	58.00	57.95	58.00	56.95	59.20	45,675,539	2,637,897,387	57.753	57.62	57.57	57.62	56.58	58.81	45,975,950	57.376	-0.94%
2025-06-12	58.55	58.50	58.55	58.20	61.80	75,802,499	4,493,339,875	59.277	58.17	58.12	58.17	57.82	61.40	76,301,057	58.890	-5.87%
2025-06-11	62.20	62.15	62.20	60.90	63.05	51,654,518	3,211,175,591	62.166	61.79	61.74	61.79	60.50	62.64	51,994,253	61.760	1.14%
2025-06-10	61.50	61.45	61.50	60.60	64.00	74,858,035	4,638,534,455	61.964	61.10	61.05	61.10	60.20	63.58	75,350,381	61.560	-1.44%
2025-06-09	62.40	62.35	62.40	59.80	63.30	108,633,090	6,719,314,382	61.853	61.99	61.94	61.99	59.41	62.89	109,347,577	61.449	5.58%
2025-06-06	59.10	59.10	59.15	54.50	59.65	155,364,645	9,025,149,467	58.090	58.71	58.71	58.76	54.14	59.26	156,386,489	57.711	8.44%
2025-06-05	54.50	54.45	54.50	52.10	55.45	64,023,855	3,481,395,490	54.377	54.14	54.09	54.14	51.76	55.09	64,444,944	54.021	5.01%
2025-06-04	51.90	51.90	51.95	50.60	52.20	30,988,572	1,603,185,645	51.735	51.56	51.56	51.61	50.27	51.86	31,192,386	51.397	1.37%
2025-06-03	51.20	51.15	51.20	50.65	53.55	43,268,609	2,229,319,733	51.523	50.87	50.82	50.87	50.32	53.20	43,553,189	51.186	-2.38%
2025-06-02	52.45	52.40	52.45	50.05	52.55	24,284,744	1,249,513,553	51.453	52.11	52.06	52.11	49.72	52.21	24,444,466	51.116	-1.59%
2025-05-30	53.30	53.20	53.30	52.65	54.00	38,005,610	2,022,066,299	53.204	52.95	52.85	52.95	52.31	53.65	38,255,575	52.857	-1.66%
2025-05-29	54.20	54.15	54.20	51.85	54.55	70,158,966	3,736,848,859	53.263	53.85	53.80	53.85	51.51	54.19	70,620,406	52.915	4.94%
2025-05-28	51.65	51.60	51.65	50.20	52.20	76,857,212	3,944,499,534	51.322	51.31	51.26	51.31	49.87	51.86	77,362,707	50.987	5.95%
2025-05-27	48.75	48.75	48.80	48.30	49.35	26,570,116	1,296,732,379	48.804	48.43	48.43	48.48	47.98	49.03	26,744,869	48.485	0.52%
2025-05-26	48.50	48.50	48.55	47.75	49.10	27,962,201	1,354,279,296	48.433	48.18	48.18	48.23	47.44	48.78	28,146,110	48.116	-0.51%
2025-05-23	48.75	48.70	48.75	48.25	49.45	28,201,032	1,375,763,723	48.784	48.43	48.38	48.43	47.93	49.13	28,386,512	48.465	-0.20%
2025-05-22	48.85	48.80	48.85	48.60	49.95	37,660,463	1,844,921,850	48.988	48.53	48.48	48.53	48.28	49.62	37,908,158	48.668	-2.98%
2025-05-21	50.35	50.30	50.35	49.75	50.90	22,763,052	1,148,005,022	50.433	50.02	49.97	50.02	49.42	50.57	22,912,766	50.103	0.90%
2025-05-20	49.90	49.90	49.95	49.35	50.50	24,243,894	1,211,989,824	49.992	49.57	49.57	49.62	49.03	50.17	24,403,348	49.665	0.40%
2025-05-19	49.70	49.70	49.75	48.90	50.40	38,301,184	1,898,037,960	49.556	49.38	49.38	49.42	48.58	50.07	38,553,093	49.232	-2.26%
2025-05-16	50.85	50.80	50.85	49.85	51.60	33,992,302	1,721,827,183	50.653	50.52	50.47	50.52	49.52	51.26	34,215,872	50.322	-2.12%
2025-05-15	51.95	51.95	52.00	51.60	52.95	22,208,037	1,157,292,862	52.111	51.61	51.61	51.66	51.26	52.60	22,354,101	51.771	-2.07%
2025-05-14	53.05	53.05	53.10	52.00	53.40	33,551,651	1,766,951,530	52.664	52.70	52.70	52.75	51.66	53.05	33,772,322	52.320	0.76%
2025-05-13	52.65	52.60	52.65	52.50	54.80	38,157,456	2,029,959,848	53.200	52.31	52.26	52.31	52.16	54.44	38,408,420	52.852	-4.62%
2025-05-12	55.20	55.15	55.20	52.40	56.20	45,411,990	2,471,981,191	54.435	54.84	54.79	54.84	52.06	55.83	45,710,668	54.079	6.15%
2025-05-09	52.00	52.00	52.05	51.10	53.55	23,237,372	1,207,515,942	51.964	51.66	51.66	51.71	50.77	53.20	23,390,206	51.625	-2.35%
2025-05-08	53.25	53.20	53.25	52.45	53.90	19,817,495	1,056,009,453	53.287	52.90	52.85	52.90	52.11	53.55	19,947,836	52.939	0.38%
2025-05-07	53.05	53.00	53.05	53.00	56.50	35,170,435	1,904,216,937	54.143	52.70	52.65	52.70	52.65	56.13	35,401,753	53.789	-0.84%
2025-05-06	53.50	53.45	53.50	52.85	54.60	32,300,749	1,733,041,676	53.653	53.15	53.10	53.15	52.50	54.24	32,513,193	53.303	1.42%
2025-05-02	52.75	52.75	52.80	51.25	53.60	19,288,562	1,020,020,418	52.882	52.41	52.41	52.45	50.92	53.25	19,415,424	52.537	2.23%
2025-04-30	51.60	51.55	51.60	50.60	51.95	18,306,485	941,695,497	51.441	51.26	51.21	51.26	50.27	51.61	18,426,888	51.104	1.57%
2025-04-29	50.80	50.75	50.80	50.25	51.60	22,048,737	1,120,761,771	50.831	50.47	50.42	50.47	49.92	51.26	22,193,753	50.499	0.30%
2025-04-28	50.65	50.60	50.65	50.40	51.15	12,877,601	654,195,125	50.801	50.32	50.27	50.32	50.07	50.82	12,962,298	50.469	-0.20%
2025-04-25	50.75	50.75	50.80	50.55	52.70	39,829,224	2,053,115,988	51.548	50.42	50.42	50.47	50.22	52.36	40,091,183	51.211	0.59%
2025-04-24	50.45	50.40	50.45	49.55	51.95	36,794,389	1,855,168,277	50.420	50.12	50.07	50.12	49.23	51.61	37,036,388	50.090	-2.61%
2025-04-23	51.80	51.70	51.80	51.05	52.30	34,563,155	1,786,133,594	51.677	51.46	51.36	51.46	50.72	51.96	34,790,479	51.340	3.50%
2025-04-22	50.05	50.05	50.10	49.50	51.10	36,841,799	1,848,195,178	50.166	49.72	49.72	49.77	49.18	50.77	37,084,110	49.838	0.00%
2025-04-17	50.05	50.00	50.05	48.60	50.45	27,882,014	1,390,377,112	49.867	49.72	49.67	49.72	48.28	50.12	28,065,396	49.541	2.77%
2025-04-16	48.70	48.65	48.70	47.70	50.95	52,189,559	2,537,372,874	48.618	48.38	48.33	48.38	47.39	50.62	52,532,813	48.301	-4.88%
2025-04-15	51.20	51.15	51.20	49.15	52.10	52,402,453	2,658,661,565	50.735	50.87	50.82	50.87	48.83	51.76	52,747,107	50.404	1.69%
2025-04-14	50.35	50.30	50.35	49.80	51.40	40,360,675	2,039,162,802	50.524	50.02	49.97	50.02	49.47	51.06	40,626,130	50.193	1.82%
2025-04-11	49.45	49.45	49.50	47.75	50.45	46,054,047	2,275,411,240	49.407	49.13	49.13	49.18	47.44	50.12	46,356,948	49.085	2.28%
2025-04-10	48.35	48.30	48.35	47.50	50.80	80,237,970	3,928,355,675	48.959	48.03	47.98	48.03	47.19	50.47	80,765,700	48.639	3.76%
2025-04-09	46.60	46.60	46.65	42.90	47.55	94,057,932	4,271,438,406	45.413	46.30	46.30	46.35	42.62	47.24	94,676,557	45.116	1.41%
2025-04-08	45.95	45.90	45.95	44.20	47.50	100,513,691	4,623,677,479	46.001	45.65	45.60	45.65	43.91	47.19	101,174,776	45.700	0.88%
2025-04-07	45.55	45.50	45.55	45.00	49.80	132,293,806	6,256,827,034	47.295	45.25	45.20	45.25	44.71	49.47	133,163,911	46.986	-18.95%
2025-04-03	56.20	56.15	56.20	55.20	57.10	40,495,979	2,265,663,742	55.948	55.83	55.78	55.83	54.84	56.73	40,762,324	55.582	-2.18%
2025-04-02	57.45	57.40	57.45	55.70	58.15	44,077,140	2,530,436,918	57.409	57.07	57.02	57.07	55.34	57.77	44,367,038	57.034	2.32%
2025-04-01	56.15	56.10	56.15	54.30	56.80	51,349,491	2,870,674,777	55.905	55.78	55.73	55.78	53.95	56.43	51,687,220	55.539	3.31%
2025-03-31	54.35	54.35	54.40	53.25	55.80	48,089,971	2,603,919,209	54.147	53.99	53.99	54.04	52.90	55.44	48,406,262	53.793	-3.12%
2025-03-28	56.10	56.05	56.10	55.65	58.80	50,859,018	2,894,262,643	56.908	55.73	55.68	55.73	55.29	58.42	51,193,521	56.536	-0.88%
2025-03-27	56.60	56.55	56.60	54.60	57.30	54,894,023	3,087,724,635	56.249	56.23	56.18	56.23	54.24	56.93	55,255,065	55.881	1.34%
2025-03-26	55.85	55.80	55.85	53.40	57.10	93,958,039	5,190,865,559	55.247	55.49	55.44	55.49	53.05	56.73	94,576,007	54.886	-1.67%
2025-03-25	56.80	56.75	56.80	56.40	58.40	38,472,546	2,189,326,910	56.906	56.43	56.38	56.43	56.03	58.02	38,725,582	56.534	-3.57%
2025-03-24	58.90	58.85	58.90	56.65	59.25	53,715,705	3,112,872,141	57.951	58.52	58.47	58.52	56.28	58.86	54,068,997	57.572	-0.67%
2025-03-21	59.30	59.30	59.35	58.70	62.40	79,006,323	4,744,506,234	60.052	58.91	58.91	58.96	58.32	61.99	79,525,953	59.660	-5.35%
2025-03-20	62.65	62.60	62.65	62.20	65.55	56,017,364	3,555,662,262	63.474	62.24	62.19	62.24	61.79	65.12	56,385,794	63.060	-4.64%
2025-03-19	65.70	65.70	65.75	64.60	66.80	34,996,748	2,297,965,315	65.662	65.27	65.27	65.32	64.18	66.36	35,226,924	65.233	-0.90%
2025-03-18	66.30	66.25	66.30	65.10	67.50	53,396,321	3,529,530,185	66.101	65.87	65.82	65.87	64.67	67.06	53,747,512	65.669	4.41%
2025-03-17	63.50	63.45	63.50	62.80	65.60	44,838,325	2,857,675,735	63.733	63.09	63.04	63.09	62.39	65.17	45,133,230	63.316	-2.16%
2025-03-14	64.90	64.85	64.90	62.80	66.35	60,534,096	3,932,705,241	64.967	64.48	64.43	64.48	62.39	65.92	60,932,233	64.542	2.53%
2025-03-13	63.30	63.20	63.30	61.75	66.50	73,943,639	4,684,129,908	63.347	62.89	62.79	62.89	61.35	66.07	74,429,971	62.933	-3.87%
2025-03-12	65.85	65.80	65.85	64.05	68.90	82,546,484	5,469,265,160	66.257	65.42	65.37	65.42	63.63	68.45	83,089,398	65.824	-0.75%
2025-03-11	66.35	66.30	66.35	60.20	67.50	116,391,050	7,546,815,908	64.840	65.92	65.87	65.92	59.81	67.06	117,156,562	64.417	5.15%
2025-03-10	63.10	63.10	63.15	61.15	65.70	94,292,126	5,957,784,876	63.184	62.69	62.69	62.74	60.75	65.27	94,912,292	62.771	-0.94%
2025-03-07	63.70	63.65	63.70	59.75	65.35	162,826,250	10,307,690,885	63.305	63.28	63.23	63.28	59.36	64.92	163,897,169	62.891	4.77%
2025-03-06	60.80	60.75	60.80	55.05	61.75	195,071,767	11,533,607,784	59.125	60.40	60.35	60.40	54.69	61.35	196,354,767	58.739	15.70%
2025-03-05	52.55	52.50	52.55	49.90	52.75	50,583,769	2,612,704,085	51.651	52.21	52.16	52.21	49.57	52.41	50,916,462	51.314	3.85%
2025-03-04	50.60	50.60	50.65	49.15	51.10	36,668,745	1,843,567,330	50.276	50.27	50.27	50.32	48.83	50.77	36,909,918	49.948	-0.30%
2025-03-03	50.75	50.70	50.75	49.90	52.10	49,245,571	2,512,950,471	51.029	50.42	50.37	50.42	49.57	51.76	49,569,462	50.696	0.30%
2025-02-28	50.60	50.55	50.60	49.95	53.30	84,440,680	4,328,420,951	51.260	50.27	50.22	50.27	49.62	52.95	84,996,052	50.925	-5.60%
2025-02-27	53.60	53.60	53.65	52.75	55.55	80,168,273	4,312,749,737	53.796	53.25	53.25	53.30	52.41	55.19	80,695,545	53.445	-3.34%
2025-02-26	55.45	55.40	55.45	53.45	56.45	72,873,716	4,025,527,541	55.240	55.09	55.04	55.09	53.10	56.08	73,353,011	54.879	3.94%
2025-02-25	53.35	53.30	53.35	52.20	54.35	72,024,031	3,838,986,652	53.302	53.00	52.95	53.00	51.86	53.99	72,497,738	52.953	-3.26%
2025-02-24	55.15	55.10	55.15	54.50	57.30	89,601,651	4,977,756,056	55.554	54.79	54.74	54.79	54.14	56.93	90,190,967	55.191	-5.57%
2025-02-21	58.40	58.35	58.40	53.65	58.40	152,250,900	8,582,275,657	56.369	58.02	57.97	58.02	53.30	58.02	153,252,264	56.001	7.35%
2025-02-20	54.40	54.35	54.40	53.95	58.35	115,746,336	6,393,994,097	55.241	54.04	53.99	54.04	53.60	57.97	116,507,607	54.880	-7.64%
2025-02-19	58.90	58.85	58.90	56.80	59.85	83,936,448	4,885,378,173	58.203	58.52	58.47	58.52	56.43	59.46	84,488,504	57.823	0.26%
2025-02-18	58.75	58.70	58.75	53.00	59.80	184,264,567	10,588,630,052	57.464	58.37	58.32	58.37	52.65	59.41	185,476,487	57.089	9.61%
2025-02-17	53.60	53.55	53.60	52.15	57.55	127,754,797	6,986,378,530	54.686	53.25	53.20	53.25	51.81	57.17	128,595,049	54.329	0.19%
2025-02-14	53.50	53.45	53.50	49.95	53.50	140,250,039	7,301,391,702	52.060	53.15	53.10	53.15	49.62	53.15	141,172,473	51.720	7.65%
2025-02-13	49.70	49.65	49.70	47.35	54.20	198,597,810	10,105,937,330	50.886	49.38	49.33	49.38	47.04	53.85	199,904,001	50.554	6.31%
2025-02-12	46.75	46.70	46.75	45.65	46.85	41,173,182	1,912,689,395	46.455	46.44	46.39	46.44	45.35	46.54	41,443,981	46.151	2.07%
2025-02-11	45.80	45.80	45.85	45.50	48.40	48,419,151	2,247,655,693	46.421	45.50	45.50	45.55	45.20	48.08	48,737,607	46.117	-3.88%
2025-02-10	47.65	47.60	47.65	46.85	48.20	59,135,811	2,820,867,912	47.702	47.34	47.29	47.34	46.54	47.89	59,524,751	47.390	2.92%
2025-02-07	46.30	46.25	46.30	45.30	47.15	61,022,697	2,828,524,867	46.352	46.00	45.95	46.00	45.00	46.84	61,424,047	46.049	1.65%
2025-02-06	45.55	45.50	45.55	44.20	45.75	43,989,366	1,982,275,170	45.063	45.25	45.20	45.25	43.91	45.45	44,278,687	44.768	0.33%
2025-02-05	45.40	45.35	45.40	43.15	46.40	85,069,542	3,839,116,432	45.129	45.10	45.05	45.10	42.87	46.10	85,629,050	44.834	2.95%
2025-02-04	44.10	44.05	44.10	42.20	44.15	51,261,036	2,226,727,119	43.439	43.81	43.76	43.81	41.92	43.86	51,598,183	43.155	5.88%
2025-02-03	41.65	41.60	41.65	39.35	41.70	33,069,351	1,345,337,696	40.682	41.38	41.33	41.38	39.09	41.43	33,286,850	40.416	-1.07%
2025-01-28	42.10	42.10	42.20	41.60	42.80	10,965,580	461,585,111	42.094	41.82	41.82	41.92	41.33	42.52	11,037,701	41.819	0.00%
2025-01-27	42.10	42.05	42.10	40.65	42.85	56,237,879	2,363,175,618	42.021	41.82	41.78	41.82	40.38	42.57	56,607,759	41.746	3.82%
2025-01-24	40.55	40.55	40.60	39.90	41.00	25,046,616	1,016,409,330	40.581	40.29	40.29	40.33	39.64	40.73	25,211,349	40.316	1.12%
2025-01-23	40.10	40.10	40.15	39.80	41.40	22,982,801	928,528,205	40.401	39.84	39.84	39.89	39.54	41.13	23,133,960	40.137	-0.87%
2025-01-22	40.45	40.40	40.45	40.10	41.20	23,821,319	962,741,158	40.415	40.19	40.14	40.19	39.84	40.93	23,977,993	40.151	-2.53%
2025-01-21	41.50	41.50	41.55	40.90	42.00	21,259,665	880,828,133	41.432	41.23	41.23	41.28	40.63	41.73	21,399,491	41.161	0.24%
2025-01-20	41.40	41.40	41.45	41.30	42.30	26,033,180	1,086,417,218	41.732	41.13	41.13	41.18	41.03	42.02	26,204,402	41.459	1.60%
2025-01-17	40.75	40.75	40.80	40.35	41.35	15,044,740	614,212,306	40.826	40.48	40.48	40.53	40.09	41.08	15,143,690	40.559	-0.12%
2025-01-16	40.80	40.80	40.85	40.35	42.10	26,695,765	1,099,319,506	41.180	40.53	40.53	40.58	40.09	41.82	26,871,345	40.910	1.49%
2025-01-15	40.20	40.15	40.20	40.00	40.70	24,461,374	985,056,925	40.270	39.94	39.89	39.94	39.74	40.43	24,622,258	40.007	-1.23%
2025-01-14	40.70	40.65	40.70	38.80	41.35	35,811,756	1,446,231,969	40.384	40.43	40.38	40.43	38.55	41.08	36,047,292	40.120	4.90%
2025-01-13	38.80	38.80	38.85	38.15	38.95	16,426,620	634,109,875	38.603	38.55	38.55	38.60	37.90	38.70	16,534,659	38.350	-1.40%
2025-01-10	39.35	39.30	39.35	39.15	40.75	24,510,361	972,204,375	39.665	39.09	39.04	39.09	38.89	40.48	24,671,567	39.406	-1.75%
2025-01-09	40.05	40.00	40.05	39.80	40.55	17,953,352	719,702,900	40.087	39.79	39.74	39.79	39.54	40.29	18,071,432	39.825	0.00%
2025-01-08	40.05	40.00	40.05	39.85	40.80	19,945,229	802,196,805	40.220	39.79	39.74	39.79	39.59	40.53	20,076,410	39.957	-1.48%
2025-01-07	40.65	40.60	40.65	39.80	40.65	23,995,447	964,592,610	40.199	40.38	40.33	40.38	39.54	40.38	24,153,267	39.936	0.87%
2025-01-06	40.30	40.25	40.30	39.75	41.15	32,397,026	1,300,078,697	40.130	40.04	39.99	40.04	39.49	40.88	32,610,103	39.867	-1.23%
2025-01-03	40.80	40.75	40.80	40.20	41.25	24,754,265	1,007,359,299	40.694	40.53	40.48	40.53	39.94	40.98	24,917,075	40.428	0.62%
2025-01-02	40.55	40.50	40.55	40.45	41.35	29,270,907	1,191,661,061	40.711	40.29	40.24	40.29	40.19	41.08	29,463,424	40.445	-1.93%
2024-12-31	41.35	41.35	41.40	41.20	41.80	17,333,170	719,634,589	41.518	41.08	41.08	41.13	40.93	41.53	17,447,171	41.246	-1.31%
2024-12-30	41.90	41.90	41.95	41.60	42.55	23,349,571	978,567,954	41.910	41.63	41.63	41.68	41.33	42.27	23,503,143	41.636	-0.83%
2024-12-27	42.25	42.25	42.30	41.90	43.45	28,826,147	1,220,043,917	42.324	41.97	41.97	42.02	41.63	43.17	29,015,738	42.048	-1.86%
2024-12-24	43.05	43.00	43.05	42.15	43.20	15,386,792	657,166,031	42.710	42.77	42.72	42.77	41.87	42.92	15,487,992	42.431	1.41%
2024-12-23	42.45	42.40	42.45	42.05	43.35	40,404,204	1,712,503,239	42.384	42.17	42.12	42.17	41.78	43.07	40,669,945	42.107	-0.70%
2024-12-20	42.75	42.70	42.75	42.65	45.35	84,367,587	3,658,180,305	43.360	42.47	42.42	42.47	42.37	45.05	84,922,478	43.077	-5.42%
2024-12-19	45.20	45.15	45.20	44.60	45.55	23,694,081	1,066,691,154	45.019	44.90	44.85	44.90	44.31	45.25	23,849,919	44.725	-0.88%
2024-12-18	45.60	45.55	45.60	45.40	46.00	14,453,420	659,990,302	45.663	45.30	45.25	45.30	45.10	45.70	14,548,481	45.365	0.88%
2024-12-17	45.20	45.20	45.25	44.70	46.30	22,482,278	1,017,681,070	45.266	44.90	44.90	44.95	44.41	46.00	22,630,145	44.970	0.44%
2024-12-16	45.00	44.95	45.00	44.75	46.55	36,946,944	1,674,428,037	45.320	44.71	44.66	44.71	44.46	46.25	37,189,946	45.024	-3.23%
2024-12-13	46.50	46.45	46.50	46.25	47.40	34,492,088	1,610,821,411	46.701	46.20	46.15	46.20	45.95	47.09	34,718,945	46.396	-2.62%
2024-12-12	47.75	47.75	47.80	46.40	48.40	42,901,499	2,043,506,215	47.633	47.44	47.44	47.49	46.10	48.08	43,183,665	47.321	2.47%
2024-12-11	46.60	46.55	46.60	46.25	48.20	42,187,979	1,989,192,717	47.151	46.30	46.25	46.30	45.95	47.89	42,465,452	46.843	-1.17%
2024-12-10	47.15	47.10	47.15	47.15	50.10	73,358,238	3,546,205,140	48.341	46.84	46.79	46.84	46.84	49.77	73,840,720	48.025	-2.68%
2024-12-09	48.45	48.45	48.50	45.70	48.45	87,807,322	4,142,334,572	47.175	48.13	48.13	48.18	45.40	48.13	88,384,837	46.867	1.79%
2024-12-06	47.60	47.55	47.60	46.45	48.00	66,966,648	3,179,616,070	47.481	47.29	47.24	47.29	46.15	47.69	67,407,092	47.170	1.82%
2024-12-05	46.75	46.75	46.80	46.35	47.20	22,707,576	1,061,899,168	46.764	46.44	46.44	46.49	46.05	46.89	22,856,925	46.459	-1.16%
2024-12-04	47.30	47.30	47.35	46.95	48.65	42,593,097	2,014,524,755	47.297	46.99	46.99	47.04	46.64	48.33	42,873,235	46.988	-2.77%
2024-12-03	48.65	48.60	48.65	47.70	49.50	30,972,770	1,507,877,129	48.684	48.33	48.28	48.33	47.39	49.18	31,176,480	48.366	0.10%
2024-12-02	48.60	48.55	48.60	47.70	48.90	21,154,175	1,022,866,690	48.353	48.28	48.23	48.28	47.39	48.58	21,293,307	48.037	0.83%
2024-11-29	48.20	48.15	48.20	47.10	49.15	26,149,598	1,259,346,664	48.159	47.89	47.84	47.89	46.79	48.83	26,321,586	47.845	1.69%
2024-11-28	47.40	47.35	47.40	47.20	48.45	25,605,195	1,221,042,932	47.687	47.09	47.04	47.09	46.89	48.13	25,773,602	47.376	-0.73%
2024-11-27	47.75	47.70	47.75	46.05	48.15	28,594,343	1,348,054,688	47.144	47.44	47.39	47.44	45.75	47.84	28,782,410	46.836	2.14%
2024-11-26	46.75	46.70	46.75	45.90	46.80	31,561,276	1,466,138,193	46.454	46.44	46.39	46.44	45.60	46.49	31,768,857	46.150	0.86%
2024-11-25	46.35	46.30	46.35	45.10	46.70	71,755,358	3,307,043,239	46.088	46.05	46.00	46.05	44.81	46.39	72,227,298	45.787	4.51%
2024-11-22	44.35	44.35	44.40	44.10	46.75	58,535,392	2,644,888,384	45.184	44.06	44.06	44.11	43.81	46.44	58,920,383	44.889	-4.42%
2024-11-21	46.40	46.35	46.40	45.80	49.75	118,758,750	5,565,030,938	46.860	46.10	46.05	46.10	45.50	49.42	119,539,834	46.554	-11.70%
2024-11-20	52.55	52.50	52.55	51.15	53.10	37,957,443	1,985,163,240	52.300	52.21	52.16	52.21	50.82	52.75	38,207,092	51.958	1.84%
2024-11-19	51.60	51.60	51.65	50.65	51.80	30,170,082	1,549,671,864	51.365	51.26	51.26	51.31	50.32	51.46	30,368,513	51.029	3.10%
2024-11-18	50.05	50.05	50.15	49.50	51.95	33,588,942	1,692,785,863	50.397	49.72	49.72	49.82	49.18	51.61	33,809,859	50.068	-2.63%
2024-11-15	51.40	51.35	51.40	50.00	51.90	37,701,009	1,933,514,398	51.286	51.06	51.01	51.06	49.67	51.56	37,948,971	50.950	2.80%
2024-11-14	50.00	50.00	50.05	49.70	53.10	44,786,701	2,283,632,272	50.989	49.67	49.67	49.72	49.38	52.75	45,081,266	50.656	-3.85%
2024-11-13	52.00	52.00	52.05	49.50	52.25	44,149,382	2,238,443,129	50.702	51.66	51.66	51.71	49.18	51.91	44,439,755	50.370	3.90%
2024-11-12	50.05	50.05	50.10	49.80	52.90	45,635,240	2,326,897,884	50.989	49.72	49.72	49.77	49.47	52.55	45,935,386	50.656	-2.91%
2024-11-11	51.55	51.50	51.55	50.50	52.70	37,710,046	1,946,066,590	51.606	51.21	51.16	51.21	50.17	52.36	37,958,067	51.269	-4.00%
2024-11-08	53.70	53.70	53.75	52.50	56.05	59,742,390	3,226,644,614	54.009	53.35	53.35	53.40	52.16	55.68	60,135,320	53.656	1.03%
2024-11-07	53.15	53.15	53.20	50.25	53.55	37,104,763	1,938,803,426	52.252	52.80	52.80	52.85	49.92	53.20	37,348,803	51.911	3.61%
2024-11-06	51.30	51.25	51.30	50.85	53.25	52,844,483	2,734,345,668	51.743	50.96	50.92	50.96	50.52	52.90	53,192,045	51.405	-3.84%
2024-11-05	53.35	53.30	53.35	48.05	53.50	70,035,031	3,607,534,066	51.510	53.00	52.95	53.00	47.74	53.15	70,495,656	51.174	10.68%
2024-11-04	48.20	48.15	48.20	46.70	48.45	30,053,492	1,438,789,980	47.874	47.89	47.84	47.89	46.39	48.13	30,251,156	47.561	3.88%
2024-11-01	46.40	46.40	46.45	46.00	46.90	19,079,425	885,430,242	46.408	46.10	46.10	46.15	45.70	46.59	19,204,912	46.104	1.09%
2024-10-31	45.90	45.90	45.95	45.75	46.60	24,940,027	1,149,841,499	46.104	45.60	45.60	45.65	45.45	46.30	25,104,059	45.803	-0.65%
2024-10-30	46.20	46.20	46.25	46.00	47.35	34,075,580	1,581,328,279	46.407	45.90	45.90	45.95	45.70	47.04	34,299,697	46.103	-2.33%
2024-10-29	47.30	47.30	47.35	46.95	48.80	32,594,539	1,556,087,326	47.741	46.99	46.99	47.04	46.64	48.48	32,808,915	47.429	0.00%
2024-10-28	47.30	47.25	47.30	45.80	47.80	32,640,724	1,539,196,738	47.156	46.99	46.94	46.99	45.50	47.49	32,855,404	46.848	3.05%
2024-10-25	45.90	45.85	45.90	45.15	46.30	22,201,918	1,015,605,600	45.744	45.60	45.55	45.60	44.85	46.00	22,347,941	45.445	1.44%
2024-10-24	45.25	45.20	45.25	45.05	46.45	37,303,056	1,699,290,204	45.554	44.95	44.90	44.95	44.76	46.15	37,548,401	45.256	-3.93%
2024-10-23	47.10	47.05	47.10	46.30	47.70	24,683,796	1,164,162,154	47.163	46.79	46.74	46.79	46.00	47.39	24,846,143	46.855	0.96%
2024-10-22	46.65	46.60	46.65	46.25	47.20	28,854,806	1,346,405,090	46.661	46.35	46.30	46.35	45.95	46.89	29,044,586	46.356	0.86%
2024-10-21	46.25	46.20	46.25	46.00	48.25	38,118,998	1,787,094,713	46.882	45.95	45.90	45.95	45.70	47.93	38,369,709	46.576	-3.24%
2024-10-18	47.80	47.80	47.85	44.90	48.35	52,047,943	2,437,289,210	46.828	47.49	47.49	47.54	44.61	48.03	52,390,266	46.522	5.52%
2024-10-17	45.30	45.25	45.30	44.75	47.85	36,487,412	1,678,229,638	45.995	45.00	44.95	45.00	44.46	47.54	36,727,392	45.694	-2.27%
2024-10-16	46.35	46.35	46.40	46.00	47.90	36,193,806	1,693,054,190	46.778	46.05	46.05	46.10	45.70	47.59	36,431,855	46.472	-2.32%
2024-10-15	47.45	47.40	47.45	46.70	50.20	51,827,431	2,500,997,673	48.256	47.14	47.09	47.14	46.39	49.87	52,168,303	47.941	-4.33%
2024-10-14	49.60	49.60	49.65	47.60	50.95	66,541,781	3,256,356,086	48.937	49.28	49.28	49.33	47.29	50.62	66,979,431	48.617	-2.46%
2024-10-10	50.85	50.80	50.85	49.90	52.80	64,128,149	3,286,175,478	51.244	50.52	50.47	50.52	49.57	52.45	64,549,924	50.909	-0.10%
2024-10-09	50.90	50.85	50.90	49.40	54.75	99,573,337	5,143,051,151	51.651	50.57	50.52	50.57	49.08	54.39	100,228,237	51.313	-3.42%
2024-10-08	52.70	52.65	52.70	51.00	61.50	132,750,858	7,322,741,137	55.162	52.36	52.31	52.36	50.67	61.10	133,623,969	54.801	-13.96%
2024-10-07	61.25	61.25	61.30	59.20	61.75	53,547,166	3,243,802,496	60.578	60.85	60.85	60.90	58.81	61.35	53,899,349	60.183	4.17%
2024-10-04	58.80	58.80	58.85	55.80	59.05	38,162,645	2,217,175,069	58.098	58.42	58.42	58.47	55.44	58.66	38,413,643	57.718	2.80%
2024-10-03	57.20	57.20	57.30	54.50	60.45	59,560,381	3,387,143,319	56.869	56.83	56.83	56.93	54.14	60.06	59,952,114	56.497	-4.59%
2024-10-02	59.95	59.90	59.95	55.75	60.95	94,552,905	5,572,162,114	58.932	59.56	59.51	59.56	55.39	60.55	95,174,786	58.547	9.30%
2024-09-30	54.85	54.85	54.90	52.45	56.60	131,388,932	7,182,461,663	54.666	54.49	54.49	54.54	52.11	56.23	132,253,086	54.308	7.97%
2024-09-27	50.80	50.75	50.80	48.85	52.25	121,672,889	6,119,246,557	50.293	50.47	50.42	50.47	48.53	51.91	122,473,140	49.964	5.94%
2024-09-26	47.95	47.85	47.95	44.25	48.00	93,590,817	4,370,077,182	46.693	47.64	47.54	47.64	43.96	47.69	94,206,370	46.388	8.00%
2024-09-25	44.40	44.35	44.40	44.15	47.15	85,900,583	3,909,640,905	45.514	44.11	44.06	44.11	43.86	46.84	86,465,557	45.216	2.07%
2024-09-24	43.50	43.45	43.50	41.00	43.75	67,140,754	2,854,470,532	42.515	43.22	43.17	43.22	40.73	43.46	67,582,343	42.237	6.10%
2024-09-23	41.00	40.95	41.00	40.60	41.90	34,520,760	1,420,943,102	41.162	40.73	40.68	40.73	40.33	41.63	34,747,805	40.893	-1.09%
2024-09-20	41.45	41.45	41.50	40.40	41.75	159,475,242	6,517,538,126	40.869	41.18	41.18	41.23	40.14	41.48	160,524,121	40.602	-1.54%
2024-09-19	42.10	42.10	42.15	39.80	42.90	46,052,005	1,931,112,631	41.933	41.82	41.82	41.87	39.54	42.62	46,354,892	41.659	4.86%
2024-09-17	40.15	40.10	40.15	39.35	40.50	8,603,304	344,581,998	40.052	39.89	39.84	39.89	39.09	40.24	8,659,888	39.791	0.63%
2024-09-16	39.90	39.85	39.90	37.75	39.90	15,703,976	617,027,451	39.291	39.64	39.59	39.64	37.50	39.64	15,807,262	39.034	4.59%
2024-09-13	38.15	38.10	38.15	38.10	39.30	20,358,713	783,575,673	38.489	37.90	37.85	37.90	37.85	39.04	20,492,614	38.237	-1.80%
2024-09-12	38.85	38.85	38.90	38.80	39.70	14,525,918	569,852,354	39.230	38.60	38.60	38.65	38.55	39.44	14,621,456	38.974	0.26%
2024-09-11	38.75	38.70	38.75	38.35	38.90	15,534,909	599,391,556	38.584	38.50	38.45	38.50	38.10	38.65	15,637,083	38.331	-0.77%
2024-09-10	39.05	39.05	39.10	38.30	39.90	32,715,270	1,273,134,168	38.916	38.79	38.79	38.84	38.05	39.64	32,930,440	38.661	-0.76%
2024-09-09	39.35	39.35	39.50	39.10	40.65	62,909,398	2,494,221,529	39.648	39.09	39.09	39.24	38.84	40.38	63,323,157	39.389	-1.87%
2024-09-05	40.10	40.05	40.10	39.35	40.25	25,914,192	1,035,251,760	39.949	39.84	39.79	39.84	39.09	39.99	26,084,631	39.688	1.39%
2024-09-04	39.55	39.55	39.60	38.15	39.65	26,807,990	1,048,331,761	39.105	39.29	39.29	39.34	37.90	39.39	26,984,308	38.850	1.67%
2024-09-03	38.90	38.85	38.90	38.40	40.00	34,364,594	1,338,903,486	38.962	38.65	38.60	38.65	38.15	39.74	34,590,612	38.707	-1.52%
2024-09-02	39.50	39.45	39.50	39.40	40.15	17,416,760	691,215,865	39.687	39.24	39.19	39.24	39.14	39.89	17,531,311	39.428	-1.99%
2024-08-30	40.30	40.30	40.35	39.30	41.30	52,118,817	2,101,103,443	40.314	40.04	40.04	40.09	39.04	41.03	52,461,606	40.050	2.28%
2024-08-29	39.40	39.40	39.45	37.55	39.60	23,940,106	928,734,026	38.794	39.14	39.14	39.19	37.30	39.34	24,097,562	38.541	0.77%
2024-08-28	39.10	39.10	39.15	39.00	40.20	23,296,534	916,676,847	39.348	38.84	38.84	38.89	38.75	39.94	23,449,757	39.091	-2.25%
2024-08-27	40.00	39.95	40.00	39.45	40.15	20,821,869	828,151,469	39.773	39.74	39.69	39.74	39.19	39.89	20,958,816	39.513	-1.11%
2024-08-26	40.45	40.45	40.50	40.30	41.85	17,813,986	729,729,959	40.964	40.19	40.19	40.24	40.04	41.58	17,931,150	40.696	-0.86%
2024-08-23	40.80	40.75	40.80	39.10	40.95	26,304,902	1,058,793,416	40.251	40.53	40.48	40.53	38.84	40.68	26,477,911	39.988	2.38%
2024-08-22	39.85	39.80	39.85	39.10	40.50	39,480,789	1,572,094,500	39.819	39.59	39.54	39.59	38.84	40.24	39,740,457	39.559	-0.38%
2024-08-21	40.00	39.95	40.00	39.00	42.60	95,091,142	3,779,823,800	39.750	39.74	39.69	39.74	38.75	42.32	95,716,563	39.490	-9.91%
2024-08-20	44.40	44.35	44.40	43.90	45.10	25,414,936	1,126,350,903	44.319	44.11	44.06	44.11	43.61	44.81	25,582,092	44.029	0.45%
2024-08-19	44.20	44.15	44.20	43.95	45.20	33,267,533	1,477,627,738	44.417	43.91	43.86	43.91	43.66	44.90	33,486,336	44.126	0.80%
2024-08-16	43.85	43.80	43.85	43.70	44.95	15,677,024	690,498,608	44.045	43.56	43.51	43.56	43.41	44.66	15,780,133	43.757	-0.34%
2024-08-15	44.00	44.00	44.05	42.80	44.35	21,381,683	935,611,914	43.758	43.71	43.71	43.76	42.52	44.06	21,522,312	43.472	-1.01%
2024-08-14	44.45	44.45	44.50	44.30	45.40	9,298,581	415,634,136	44.699	44.16	44.16	44.21	44.01	45.10	9,359,738	44.407	-1.33%
2024-08-13	45.05	45.05	45.10	44.75	45.45	7,669,952	345,282,107	45.018	44.76	44.76	44.81	44.46	45.15	7,720,398	44.723	-0.11%
2024-08-12	45.10	45.05	45.10	44.45	45.45	11,886,019	535,416,027	45.046	44.81	44.76	44.81	44.16	45.15	11,964,194	44.752	-0.22%
2024-08-09	45.20	45.20	45.25	44.70	46.40	26,885,988	1,222,523,490	45.471	44.90	44.90	44.95	44.41	46.10	27,062,819	45.174	3.08%
2024-08-08	43.85	43.85	43.90	42.25	44.80	23,224,992	1,022,544,986	44.028	43.56	43.56	43.61	41.97	44.51	23,377,744	43.740	1.50%
2024-08-07	43.20	43.15	43.20	42.20	43.80	12,732,167	549,981,633	43.196	42.92	42.87	42.92	41.92	43.51	12,815,907	42.914	0.82%
2024-08-06	42.85	42.80	42.85	42.20	43.95	15,931,457	683,945,203	42.931	42.57	42.52	42.57	41.92	43.66	16,036,239	42.650	0.12%
2024-08-05	42.80	42.75	42.80	41.60	44.80	23,370,239	1,002,976,858	42.917	42.52	42.47	42.52	41.33	44.51	23,523,947	42.636	-0.47%
2024-08-02	43.00	42.90	43.00	42.35	43.30	14,319,064	612,703,377	42.789	42.72	42.62	42.72	42.07	43.02	14,413,241	42.510	-1.04%
2024-08-01	43.45	43.45	43.50	43.10	44.10	11,218,307	488,643,004	43.558	43.17	43.17	43.22	42.82	43.81	11,292,091	43.273	-0.80%
2024-07-31	43.80	43.80	43.85	42.00	44.20	16,683,526	728,179,031	43.647	43.51	43.51	43.56	41.73	43.91	16,793,255	43.361	4.04%
2024-07-30	42.10	42.10	42.15	41.90	43.60	13,002,335	549,252,221	42.243	41.82	41.82	41.87	41.63	43.32	13,087,852	41.967	-3.00%
2024-07-29	43.40	43.40	43.45	42.70	44.00	13,781,534	598,535,692	43.430	43.12	43.12	43.17	42.42	43.71	13,872,176	43.146	1.40%
2024-07-26	42.80	42.80	42.85	42.25	43.45	17,238,218	738,510,587	42.842	42.52	42.52	42.57	41.97	43.17	17,351,595	42.562	-0.81%
2024-07-25	43.15	43.15	43.20	42.80	43.70	16,958,470	731,373,952	43.127	42.87	42.87	42.92	42.52	43.41	17,070,007	42.846	-1.26%
2024-07-24	43.70	43.65	43.70	43.25	44.90	19,493,208	855,643,991	43.895	43.41	43.36	43.41	42.97	44.61	19,621,416	43.608	-1.91%
2024-07-23	44.55	44.50	44.55	44.40	46.20	20,260,828	909,400,443	44.885	44.26	44.21	44.26	44.11	45.90	20,394,085	44.591	-1.98%
2024-07-22	45.45	45.45	45.50	44.55	45.80	13,023,666	590,048,293	45.306	45.15	45.15	45.20	44.26	45.50	13,109,324	45.010	0.55%
2024-07-19	45.20	45.20	45.25	44.90	46.05	19,574,307	886,827,068	45.306	44.90	44.90	44.95	44.61	45.75	19,703,049	45.010	-2.59%
2024-07-18	46.40	46.40	46.45	45.75	46.90	11,687,357	542,843,873	46.447	46.10	46.10	46.15	45.45	46.59	11,764,226	46.144	-0.75%
2024-07-17	46.75	46.75	46.80	45.50	47.30	15,652,993	728,487,505	46.540	46.44	46.44	46.49	45.20	46.99	15,755,944	46.236	0.97%
2024-07-16	46.30	46.30	46.35	45.90	47.45	23,058,783	1,068,491,224	46.338	46.00	46.00	46.05	45.60	47.14	23,210,442	46.035	-3.24%
2024-07-15	47.85	47.80	47.85	47.65	48.65	16,342,515	783,236,903	47.926	47.54	47.49	47.54	47.34	48.33	16,450,001	47.613	-2.64%
2024-07-12	49.15	49.10	49.15	48.30	49.30	21,828,226	1,068,313,887	48.942	48.83	48.78	48.83	47.98	48.98	21,971,792	48.622	3.04%
2024-07-11	47.70	47.65	47.70	46.60	47.95	18,375,792	870,888,152	47.393	47.39	47.34	47.39	46.30	47.64	18,496,651	47.084	1.27%
2024-07-10	47.10	47.05	47.10	46.95	48.50	21,260,866	1,010,865,077	47.546	46.79	46.74	46.79	46.64	48.18	21,400,700	47.235	-1.05%
2024-07-09	47.60	47.55	47.60	45.65	47.95	32,000,254	1,512,048,666	47.251	47.29	47.24	47.29	45.35	47.64	32,210,722	46.942	4.04%
2024-07-08	45.75	45.70	45.75	44.65	46.20	23,714,329	1,080,801,831	45.576	45.45	45.40	45.45	44.36	45.90	23,870,300	45.278	2.23%
2024-07-05	44.75	44.75	44.80	43.50	45.05	29,333,858	1,297,407,504	44.229	44.46	44.46	44.51	43.22	44.76	29,526,789	43.940	-0.11%
2024-07-04	44.80	44.75	44.80	44.55	47.85	34,776,363	1,581,386,768	45.473	44.51	44.46	44.51	44.26	47.54	35,005,089	45.176	-4.58%
2024-07-03	46.95	46.95	47.00	45.75	47.20	18,904,541	881,395,534	46.624	46.64	46.64	46.69	45.45	46.89	19,028,877	46.319	2.85%
2024-07-02	45.65	45.60	45.65	45.25	46.95	19,612,851	900,079,086	45.892	45.35	45.30	45.35	44.95	46.64	19,741,846	45.592	-1.08%
2024-06-28	46.15	46.15	46.20	45.80	46.70	22,150,551	1,024,721,442	46.262	45.85	45.85	45.90	45.50	46.39	22,296,237	45.959	-0.54%
2024-06-27	46.40	46.40	46.45	46.30	47.65	20,532,195	959,573,749	46.735	46.10	46.10	46.15	46.00	47.34	20,667,237	46.430	-2.32%
2024-06-26	47.50	47.45	47.50	46.05	47.75	19,420,435	916,179,913	47.176	47.19	47.14	47.19	45.75	47.44	19,548,164	46.868	1.28%
2024-06-25	46.90	46.80	46.90	46.20	47.85	26,147,555	1,226,581,807	46.910	46.59	46.49	46.59	45.90	47.54	26,319,529	46.603	-0.95%
2024-06-24	47.35	47.30	47.35	46.35	48.70	37,792,030	1,783,490,735	47.192	47.04	46.99	47.04	46.05	48.38	38,040,591	46.884	-4.05%
2024-06-21	49.35	49.30	49.35	48.45	49.45	35,231,528	1,730,022,981	49.104	49.03	48.98	49.03	48.13	49.13	35,463,248	48.784	-0.30%
2024-06-20	49.50	49.45	49.50	48.80	52.60	47,003,673	2,339,542,124	49.774	49.18	49.13	49.18	48.48	52.26	47,312,819	49.448	-5.17%
2024-06-19	52.20	52.20	52.25	50.80	52.25	25,837,419	1,335,594,733	51.692	51.86	51.86	51.91	50.47	51.91	26,007,353	51.355	1.46%
2024-06-18	51.45	51.45	51.55	50.95	52.80	17,976,140	930,677,077	51.773	51.11	51.11	51.21	50.62	52.45	18,094,370	51.435	-0.19%
2024-06-17	51.55	51.55	51.60	50.10	52.20	26,079,744	1,342,751,219	51.486	51.21	51.21	51.26	49.77	51.86	26,251,272	51.150	1.18%
2024-06-14	50.95	50.90	50.95	50.20	51.15	31,572,605	1,601,627,169	50.728	50.62	50.57	50.62	49.87	50.82	31,780,260	50.397	-0.59%
2024-06-13	51.25	51.25	51.30	50.35	52.65	28,019,814	1,433,204,123	51.150	50.92	50.92	50.96	50.02	52.31	28,204,102	50.815	-1.44%
2024-06-12	52.00	52.00	52.05	51.30	52.85	27,413,330	1,429,273,895	52.138	51.66	51.66	51.71	50.96	52.50	27,593,629	51.797	0.68%
2024-06-11	51.65	51.65	51.70	50.85	52.00	37,955,673	1,954,331,428	51.490	51.31	51.31	51.36	50.52	51.66	38,205,310	51.153	-1.24%
2024-06-07	52.30	52.25	52.30	51.70	54.25	44,708,228	2,341,978,726	52.384	51.96	51.91	51.96	51.36	53.90	45,002,277	52.041	-3.24%
2024-06-06	54.05	54.00	54.05	53.20	55.85	37,457,011	2,020,025,259	53.929	53.70	53.65	53.70	52.85	55.49	37,703,368	53.577	-1.55%
2024-06-05	54.90	54.90	55.00	54.70	56.85	20,967,907	1,163,715,930	55.500	54.54	54.54	54.64	54.34	56.48	21,105,814	55.137	-1.52%
2024-06-04	55.75	55.70	55.75	55.20	56.10	19,218,702	1,070,410,173	55.696	55.39	55.34	55.39	54.84	55.73	19,345,105	55.332	-0.62%
2024-06-03	56.10	56.10	56.15	54.45	56.65	25,152,718	1,405,268,509	55.869	55.73	55.73	55.78	54.09	56.28	25,318,149	55.504	1.17%
2024-05-31	55.45	55.45	55.50	55.10	58.60	56,421,330	3,216,921,470	57.016	55.09	55.09	55.14	54.74	58.22	56,792,417	56.644	-0.27%
2024-05-30	55.60	55.60	55.65	54.35	55.85	28,573,447	1,575,900,924	55.153	55.24	55.24	55.29	53.99	55.49	28,761,376	54.792	0.82%
2024-05-29	55.15	55.10	55.15	54.75	56.45	30,062,795	1,664,091,675	55.354	54.79	54.74	54.79	54.39	56.08	30,260,520	54.992	-2.48%
2024-05-28	56.55	56.50	56.55	55.60	57.30	14,542,566	822,947,601	56.589	56.18	56.13	56.18	55.24	56.93	14,638,213	56.219	-0.53%
2024-05-27	56.85	56.85	56.90	54.90	57.50	23,415,916	1,319,993,988	56.372	56.48	56.48	56.53	54.54	57.12	23,569,924	56.003	0.35%
2024-05-24	56.65	56.60	56.65	56.00	59.75	48,437,166	2,784,952,554	57.496	56.28	56.23	56.28	55.63	59.36	48,755,740	57.121	-4.23%
2024-05-23	59.15	59.10	59.15	56.95	60.80	80,918,297	4,799,164,208	59.309	58.76	58.71	58.76	56.58	60.40	81,450,502	58.921	1.72%
2024-05-22	58.15	58.15	58.20	56.55	60.00	33,872,479	1,977,038,601	58.367	57.77	57.77	57.82	56.18	59.61	34,095,261	57.986	2.20%
2024-05-21	56.90	56.90	56.95	56.50	59.40	34,704,808	1,996,957,605	57.541	56.53	56.53	56.58	56.13	59.01	34,933,064	57.165	-3.80%
2024-05-20	59.15	59.10	59.15	57.60	60.20	36,180,902	2,141,883,780	59.199	58.76	58.71	58.76	57.22	59.81	36,418,866	58.812	1.63%
2024-05-17	58.20	58.20	58.25	57.30	60.80	38,540,387	2,263,343,144	58.727	57.82	57.82	57.87	56.93	60.40	38,793,870	58.343	0.09%
2024-05-16	58.15	58.10	58.15	56.10	58.50	42,329,615	2,439,529,125	57.632	57.77	57.72	57.77	55.73	58.12	42,608,020	57.255	1.13%
2024-05-14	57.50	57.45	57.50	57.25	60.40	47,104,109	2,768,155,550	58.767	57.12	57.07	57.12	56.88	60.01	47,413,916	58.383	0.70%
2024-05-13	57.10	57.10	57.15	55.40	57.70	36,750,214	2,076,550,127	56.504	56.73	56.73	56.78	55.04	57.32	36,991,923	56.135	0.62%
2024-05-10	56.75	56.70	56.75	55.50	60.10	45,696,496	2,599,732,193	56.891	56.38	56.33	56.38	55.14	59.71	45,997,045	56.520	-1.90%
2024-05-09	57.85	57.85	57.90	57.00	58.75	26,033,300	1,505,374,914	57.825	57.47	57.47	57.52	56.63	58.37	26,204,523	57.447	1.49%
2024-05-08	57.00	56.95	57.00	56.60	59.55	47,410,517	2,730,014,155	57.583	56.63	56.58	56.63	56.23	59.16	47,722,339	57.206	-3.39%
2024-05-07	59.00	58.95	59.00	58.50	62.60	39,816,554	2,370,184,522	59.528	58.61	58.56	58.61	58.12	62.19	40,078,430	59.139	-4.76%
2024-05-06	61.95	61.85	61.95	60.50	63.35	33,921,419	2,094,733,461	61.753	61.55	61.45	61.55	60.10	62.94	34,144,522	61.349	-0.40%
2024-05-03	62.20	62.15	62.20	60.60	63.00	39,382,322	2,423,903,732	61.548	61.79	61.74	61.79	60.20	62.59	39,641,342	61.146	5.07%
2024-05-02	59.20	59.15	59.20	55.55	59.40	23,509,072	1,378,894,623	58.654	58.81	58.76	58.81	55.19	59.01	23,663,693	58.270	5.81%
2024-04-30	55.95	55.95	56.05	55.65	57.25	22,173,016	1,247,943,446	56.282	55.58	55.58	55.68	55.29	56.88	22,318,849	55.914	-1.32%
2024-04-29	56.70	56.60	56.70	55.45	58.00	44,739,430	2,535,823,151	56.680	56.33	56.23	56.33	55.09	57.62	45,033,684	56.309	0.35%
2024-04-26	56.50	56.50	56.55	52.40	56.80	46,622,637	2,591,354,838	55.582	56.13	56.13	56.18	52.06	56.43	46,929,277	55.218	7.01%
2024-04-25	52.80	52.80	52.85	52.00	54.35	27,777,890	1,475,947,483	53.134	52.45	52.45	52.50	51.66	53.99	27,960,587	52.787	-0.56%
2024-04-24	53.10	53.10	53.15	49.85	53.90	64,907,580	3,376,224,641	52.016	52.75	52.75	52.80	49.52	53.55	65,334,481	51.676	8.15%
2024-04-23	49.10	49.10	49.15	45.25	49.50	38,580,989	1,860,481,563	48.223	48.78	48.78	48.83	44.95	49.18	38,834,739	47.908	8.63%
2024-04-22	45.20	45.15	45.20	44.50	46.40	21,640,157	985,053,769	45.520	44.90	44.85	44.90	44.21	46.10	21,782,486	45.222	1.92%
2024-04-19	44.35	44.30	44.35	44.00	45.40	19,851,514	883,159,660	44.488	44.06	44.01	44.06	43.71	45.10	19,982,079	44.198	-3.27%
2024-04-18	45.85	45.85	45.90	44.85	46.65	14,541,685	667,314,655	45.890	45.55	45.55	45.60	44.56	46.35	14,637,327	45.590	0.44%
2024-04-17	45.65	45.60	45.65	45.00	47.40	21,892,386	1,004,284,736	45.874	45.35	45.30	45.35	44.71	47.09	22,036,374	45.574	-3.08%
2024-04-16	47.10	47.05	47.10	46.15	48.10	24,771,572	1,166,021,999	47.071	46.79	46.74	46.79	45.85	47.79	24,934,496	46.763	-3.38%
2024-04-15	48.75	48.75	48.80	47.05	49.00	18,631,306	895,145,173	48.045	48.43	48.43	48.48	46.74	48.68	18,753,845	47.731	-0.81%
2024-04-12	49.15	49.15	49.20	48.55	49.95	18,664,500	918,186,524	49.194	48.83	48.83	48.88	48.23	49.62	18,787,258	48.873	-1.01%
2024-04-11	49.65	49.60	49.65	48.50	50.05	17,052,763	839,882,115	49.252	49.33	49.28	49.33	48.18	49.72	17,164,920	48.930	-0.90%
2024-04-10	50.10	50.10	50.15	49.75	51.45	26,114,252	1,312,525,391	50.261	49.77	49.77	49.82	49.42	51.11	26,286,007	49.932	1.01%
2024-04-09	49.60	49.60	49.70	49.10	50.45	11,213,042	557,621,800	49.730	49.28	49.28	49.38	48.78	50.12	11,286,791	49.405	-0.10%
2024-04-08	49.65	49.65	49.70	48.85	50.90	18,749,443	936,037,156	49.924	49.33	49.33	49.38	48.53	50.57	18,872,759	49.597	0.00%
2024-04-05	49.65	49.60	49.65	48.90	49.95	9,204,689	455,495,852	49.485	49.33	49.28	49.33	48.58	49.62	9,265,229	49.162	0.91%
2024-04-03	49.20	49.15	49.20	48.95	50.50	16,926,032	840,013,462	49.629	48.88	48.83	48.88	48.63	50.17	17,037,356	49.304	-1.70%
2024-04-02	50.05	50.00	50.05	49.65	51.45	20,628,102	1,039,150,447	50.376	49.72	49.67	49.72	49.33	51.11	20,763,774	50.046	2.04%
2024-03-28	49.05	49.05	49.15	47.85	50.55	38,069,019	1,878,261,000	49.338	48.73	48.73	48.83	47.54	50.22	38,319,401	49.016	2.29%
2024-03-27	47.95	47.90	47.95	47.25	49.05	24,876,133	1,197,854,245	48.153	47.64	47.59	47.64	46.94	48.73	25,039,745	47.838	-1.94%
2024-03-26	48.90	48.85	48.90	48.50	49.50	16,199,735	791,661,414	48.869	48.58	48.53	48.58	48.18	49.18	16,306,282	48.549	0.62%
2024-03-25	48.60	48.60	48.65	48.15	50.00	20,194,685	984,229,852	48.737	48.28	48.28	48.33	47.84	49.67	20,327,507	48.419	-0.82%
2024-03-22	49.00	49.00	49.05	48.65	50.85	24,553,896	1,209,602,948	49.263	48.68	48.68	48.73	48.33	50.52	24,715,389	48.941	-4.39%
2024-03-21	51.25	51.20	51.25	50.65	55.45	52,067,187	2,732,107,866	52.473	50.92	50.87	50.92	50.32	55.09	52,409,636	52.130	-1.91%
2024-03-20	52.25	52.20	52.25	50.75	52.50	14,299,669	741,817,387	51.877	51.91	51.86	51.91	50.42	52.16	14,393,719	51.538	0.77%
2024-03-19	51.85	51.80	51.85	51.25	53.10	18,821,471	980,988,358	52.121	51.51	51.46	51.51	50.92	52.75	18,945,261	51.780	-1.89%
2024-03-18	52.85	52.85	52.90	49.80	53.25	28,891,580	1,509,292,496	52.240	52.50	52.50	52.55	49.47	52.90	29,081,602	51.899	4.34%
2024-03-15	50.65	50.60	50.65	48.60	50.95	30,680,220	1,524,628,802	49.694	50.32	50.27	50.32	48.28	50.62	30,882,006	49.369	-0.39%
2024-03-14	50.85	50.80	50.85	50.25	52.75	25,898,611	1,321,676,179	51.033	50.52	50.47	50.52	49.92	52.41	26,068,948	50.699	-2.31%
2024-03-13	52.05	52.00	52.05	51.15	53.60	30,023,438	1,578,322,690	52.570	51.71	51.66	51.71	50.82	53.25	30,220,904	52.226	1.36%
2024-03-12	51.35	51.30	51.35	48.75	52.15	42,801,132	2,170,459,378	50.710	51.01	50.96	51.01	48.43	51.81	43,082,638	50.379	5.99%
2024-03-11	48.45	48.45	48.50	46.65	48.90	19,842,801	958,870,226	48.323	48.13	48.13	48.18	46.35	48.58	19,973,308	48.008	3.75%
2024-03-08	46.70	46.70	46.75	45.50	47.50	19,150,440	895,053,792	46.738	46.39	46.39	46.44	45.20	47.19	19,276,394	46.433	1.97%
2024-03-07	45.80	45.75	45.80	45.30	47.45	24,062,433	1,107,155,782	46.012	45.50	45.45	45.50	45.00	47.14	24,220,693	45.711	-0.97%
2024-03-06	46.25	46.25	46.30	43.05	46.60	31,918,462	1,455,553,162	45.602	45.95	45.95	46.00	42.77	46.30	32,128,392	45.304	7.18%
2024-03-05	43.15	43.15	43.20	43.05	44.45	16,797,960	731,467,343	43.545	42.87	42.87	42.92	42.77	44.16	16,908,441	43.260	-4.00%
2024-03-04	44.95	44.90	44.95	43.50	45.60	20,858,539	928,528,608	44.516	44.66	44.61	44.66	43.22	45.30	20,995,727	44.225	0.67%
2024-03-01	44.65	44.65	44.70	43.25	45.25	22,068,307	980,891,614	44.448	44.36	44.36	44.41	42.97	44.95	22,213,452	44.158	0.34%
2024-02-29	44.50	44.50	44.55	43.85	45.25	15,095,899	671,572,519	44.487	44.21	44.21	44.26	43.56	44.95	15,195,186	44.196	0.23%
2024-02-28	44.40	44.35	44.40	44.25	46.55	14,104,725	637,989,990	45.232	44.11	44.06	44.11	43.96	46.25	14,197,493	44.937	-2.95%
2024-02-27	45.75	45.70	45.75	44.20	46.65	16,071,221	725,262,448	45.128	45.45	45.40	45.45	43.91	46.35	16,176,922	44.833	-0.65%
2024-02-26	46.05	46.05	46.10	45.10	46.55	9,073,405	418,340,149	46.106	45.75	45.75	45.80	44.81	46.25	9,133,081	45.805	0.33%
2024-02-23	45.90	45.85	45.90	45.40	47.10	10,229,335	469,735,850	45.921	45.60	45.55	45.60	45.10	46.79	10,296,614	45.620	-0.86%
2024-02-22	46.30	46.25	46.30	44.80	46.30	10,519,127	480,165,099	45.647	46.00	45.95	46.00	44.51	46.00	10,588,312	45.349	1.65%
2024-02-21	45.55	45.55	45.60	43.70	47.15	21,998,767	1,012,393,791	46.021	45.25	45.25	45.30	43.41	46.84	22,143,454	45.720	3.05%
2024-02-20	44.20	44.20	44.25	43.00	44.45	9,200,294	403,040,592	43.807	43.91	43.91	43.96	42.72	44.16	9,260,805	43.521	1.49%
2024-02-19	43.55	43.55	43.60	43.40	44.55	13,184,809	577,891,630	43.830	43.27	43.27	43.32	43.12	44.26	13,271,526	43.544	-3.44%
2024-02-16	45.10	45.10	45.15	43.50	45.50	10,132,941	455,009,510	44.904	44.81	44.81	44.85	43.22	45.20	10,199,586	44.611	2.15%
2024-02-15	44.15	44.10	44.15	42.80	44.35	9,422,637	412,734,790	43.803	43.86	43.81	43.86	42.52	44.06	9,484,610	43.516	1.26%
2024-02-14	43.60	43.55	43.60	40.55	43.75	8,761,291	372,852,011	42.557	43.32	43.27	43.32	40.29	43.46	8,818,915	42.279	2.59%
2024-02-09	42.50	42.50	42.55	41.50	43.00	4,937,400	208,593,193	42.248	42.22	42.22	42.27	41.23	42.72	4,969,874	41.972	-0.58%
2024-02-08	42.75	42.70	42.75	42.40	44.10	15,476,129	665,590,295	43.008	42.47	42.42	42.47	42.12	43.81	15,577,917	42.727	-1.04%
2024-02-07	43.20	43.10	43.20	42.75	45.20	32,427,373	1,415,573,596	43.654	42.92	42.82	42.92	42.47	44.90	32,640,650	43.368	-1.14%
2024-02-06	43.70	43.65	43.70	40.10	43.95	26,393,272	1,130,460,796	42.831	43.41	43.36	43.41	39.84	43.66	26,566,862	42.552	8.98%
2024-02-05	40.10	40.10	40.15	38.40	41.30	16,897,423	674,410,552	39.912	39.84	39.84	39.89	38.15	41.03	17,008,558	39.651	0.63%
2024-02-02	39.85	39.80	39.85	39.65	42.65	20,219,060	821,179,227	40.614	39.59	39.54	39.59	39.39	42.37	20,352,042	40.349	-3.04%
2024-02-01	41.10	41.05	41.10	39.15	41.45	17,943,678	731,197,947	40.750	40.83	40.78	40.83	38.89	41.18	18,061,695	40.483	5.12%
2024-01-31	39.10	39.10	39.15	38.80	40.70	17,379,154	684,376,606	39.379	38.84	38.84	38.89	38.55	40.43	17,493,458	39.122	-3.46%
2024-01-30	40.50	40.45	40.50	40.30	41.70	19,814,483	808,319,242	40.794	40.24	40.19	40.24	40.04	41.43	19,944,804	40.528	-4.59%
2024-01-29	42.45	42.40	42.45	41.95	43.55	17,534,378	745,851,128	42.537	42.17	42.12	42.17	41.68	43.27	17,649,703	42.259	-0.59%
2024-01-26	42.70	42.70	42.75	42.45	44.45	22,611,306	981,347,110	43.401	42.42	42.42	42.47	42.17	44.16	22,760,022	43.117	-4.26%
2024-01-25	44.60	44.55	44.60	43.30	45.00	21,845,232	971,416,741	44.468	44.31	44.26	44.31	43.02	44.71	21,988,910	44.178	-0.11%
2024-01-24	44.65	44.65	44.70	42.65	45.10	30,183,755	1,331,249,834	44.105	44.36	44.36	44.41	42.37	44.81	30,382,276	43.817	5.43%
2024-01-23	42.35	42.30	42.35	40.80	43.30	19,316,111	818,522,657	42.375	42.07	42.02	42.07	40.53	43.02	19,443,154	42.098	3.29%
2024-01-22	41.00	41.00	41.05	40.55	42.55	21,763,868	897,747,852	41.250	40.73	40.73	40.78	40.29	42.27	21,907,010	40.980	-1.32%
2024-01-19	41.55	41.55	41.60	41.00	44.10	26,725,007	1,119,204,605	41.879	41.28	41.28	41.33	40.73	43.81	26,900,779	41.605	-3.48%
2024-01-18	43.05	43.00	43.05	42.30	43.55	20,908,808	896,924,178	42.897	42.77	42.72	42.77	42.02	43.27	21,046,327	42.617	-0.12%
2024-01-17	43.10	43.10	43.15	42.65	45.30	29,199,791	1,271,640,016	43.550	42.82	42.82	42.87	42.37	45.00	29,391,840	43.265	-6.20%
2024-01-16	45.95	45.95	46.00	45.50	47.15	14,807,545	682,300,770	46.078	45.65	45.65	45.70	45.20	46.84	14,904,935	45.777	-1.39%
2024-01-15	46.60	46.55	46.60	46.20	48.50	15,555,177	727,620,559	46.777	46.30	46.25	46.30	45.90	48.18	15,657,484	46.471	-3.42%
2024-01-12	48.25	48.20	48.25	47.95	49.25	6,820,274	330,470,141	48.454	47.93	47.89	47.93	47.64	48.93	6,865,131	48.137	-1.13%
2024-01-11	48.80	48.80	48.85	47.60	49.55	14,869,917	725,195,810	48.769	48.48	48.48	48.53	47.29	49.23	14,967,717	48.451	0.93%
2024-01-10	48.35	48.35	48.40	46.20	48.50	11,307,525	541,831,364	47.918	48.03	48.03	48.08	45.90	48.18	11,381,895	47.605	1.68%
2024-01-09	47.55	47.55	47.60	47.25	50.00	17,059,850	821,053,987	48.128	47.24	47.24	47.29	46.94	49.67	17,172,054	47.813	-3.35%
2024-01-08	49.20	49.10	49.20	48.95	51.00	12,882,623	634,676,064	49.266	48.88	48.78	48.88	48.63	50.67	12,967,353	48.944	-2.28%
2024-01-05	50.35	50.30	50.35	49.90	51.25	11,884,593	598,803,123	50.385	50.02	49.97	50.02	49.57	50.92	11,962,759	50.056	-1.66%
2024-01-04	51.20	51.15	51.20	50.85	52.30	10,409,899	533,095,858	51.211	50.87	50.82	50.87	50.52	51.96	10,478,366	50.876	-1.73%
2024-01-03	52.10	52.05	52.10	50.60	52.25	9,869,391	508,184,321	51.491	51.76	51.71	51.76	50.27	51.91	9,934,303	51.155	0.19%
2024-01-02	52.00	51.95	52.00	51.45	54.35	11,759,630	617,066,747	52.473	51.66	51.61	51.66	51.11	53.99	11,836,974	52.130	-1.79%
2023-12-29	52.95	52.90	52.95	51.90	53.45	11,968,531	629,282,414	52.578	52.60	52.55	52.60	51.56	53.10	12,047,249	52.235	0.86%
2023-12-28	52.50	52.45	52.50	49.35	53.10	26,408,259	1,361,967,026	51.574	52.16	52.11	52.16	49.03	52.75	26,581,948	51.237	3.86%
2023-12-27	50.55	50.50	50.55	50.15	51.80	17,543,346	890,826,083	50.779	50.22	50.17	50.22	49.82	51.46	17,658,730	50.447	0.90%
2023-12-22	50.10	50.05	50.10	48.95	55.30	49,440,456	2,492,504,498	50.414	49.77	49.72	49.77	48.63	54.94	49,765,629	50.085	-7.22%
2023-12-21	54.00	54.00	54.05	53.10	54.40	7,946,787	426,884,859	53.718	53.65	53.65	53.70	52.75	54.04	7,999,054	53.367	-0.83%
2023-12-20	54.45	54.45	54.50	54.15	56.10	9,338,624	512,385,315	54.867	54.09	54.09	54.14	53.80	55.73	9,400,045	54.509	-0.64%
2023-12-19	54.80	54.75	54.80	54.10	55.40	10,681,977	585,664,116	54.827	54.44	54.39	54.44	53.75	55.04	10,752,233	54.469	-0.09%
2023-12-18	54.85	54.85	54.95	54.55	56.05	11,844,327	653,514,863	55.175	54.49	54.49	54.59	54.19	55.68	11,922,228	54.815	-0.63%
2023-12-15	55.20	55.20	55.25	54.55	56.30	20,366,246	1,129,349,384	55.452	54.84	54.84	54.89	54.19	55.93	20,500,196	55.090	2.32%
2023-12-14	53.95	53.90	53.95	53.35	56.50	14,505,600	790,381,847	54.488	53.60	53.55	53.60	53.00	56.13	14,601,004	54.132	-0.64%
2023-12-13	54.30	54.30	54.40	53.50	54.85	9,735,457	527,174,921	54.150	53.95	53.95	54.04	53.15	54.49	9,799,488	53.796	-0.91%
2023-12-12	54.80	54.80	54.85	52.60	55.25	16,327,460	892,234,744	54.646	54.44	54.44	54.49	52.26	54.89	16,434,847	54.289	3.30%
2023-12-11	53.05	53.05	53.10	51.80	53.40	17,151,983	900,159,954	52.481	52.70	52.70	52.75	51.46	53.05	17,264,793	52.138	-1.49%
2023-12-08	53.85	53.80	53.85	53.05	55.15	15,639,290	840,322,470	53.732	53.50	53.45	53.50	52.70	54.79	15,742,151	53.380	-0.55%
2023-12-07	54.15	54.10	54.15	53.10	54.90	16,068,117	864,560,197	53.806	53.80	53.75	53.80	52.75	54.54	16,173,798	53.454	-1.81%
2023-12-06	55.15	55.15	55.20	53.00	55.45	15,397,659	839,450,704	54.518	54.79	54.79	54.84	52.65	55.09	15,498,930	54.162	2.22%
2023-12-05	53.95	53.90	53.95	53.05	54.90	17,049,447	915,486,002	53.696	53.60	53.55	53.60	52.70	54.54	17,161,582	53.345	-1.82%
2023-12-04	54.95	54.95	55.00	54.50	57.20	21,292,293	1,180,116,134	55.425	54.59	54.59	54.64	54.14	56.83	21,432,334	55.062	-3.93%
2023-12-01	57.20	57.15	57.20	56.30	57.95	26,761,931	1,531,869,046	57.241	56.83	56.78	56.83	55.93	57.57	26,937,946	56.867	-0.87%
2023-11-30	57.70	57.65	57.70	56.10	58.00	17,042,743	979,171,130	57.454	57.32	57.27	57.32	55.73	57.62	17,154,834	57.078	1.32%
2023-11-29	56.95	56.90	56.95	54.90	57.15	19,634,801	1,107,852,326	56.423	56.58	56.53	56.58	54.54	56.78	19,763,940	56.054	1.15%
2023-11-28	56.30	56.30	56.35	55.60	59.05	27,637,361	1,560,056,631	56.447	55.93	55.93	55.98	55.24	58.66	27,819,134	56.079	-3.92%
2023-11-27	58.60	58.60	58.65	57.60	60.05	11,362,068	663,235,246	58.373	58.22	58.22	58.27	57.22	59.66	11,436,797	57.991	-1.10%
2023-11-24	59.25	59.20	59.25	59.15	60.70	9,615,943	574,598,811	59.755	58.86	58.81	58.86	58.76	60.30	9,679,188	59.364	-2.39%
2023-11-23	60.70	60.65	60.70	59.55	60.90	11,945,465	721,472,756	60.397	60.30	60.25	60.30	59.16	60.50	12,024,031	60.003	0.83%
2023-11-22	60.20	60.20	60.25	58.50	61.65	29,757,654	1,792,632,034	60.241	59.81	59.81	59.86	58.12	61.25	29,953,372	59.847	2.91%
2023-11-21	58.50	58.45	58.50	58.05	62.25	30,133,813	1,810,423,196	60.080	58.12	58.07	58.12	57.67	61.84	30,332,005	59.687	-2.66%
2023-11-20	60.10	60.05	60.10	58.10	60.50	18,347,726	1,097,858,814	59.836	59.71	59.66	59.71	57.72	60.10	18,468,400	59.445	2.56%
2023-11-17	58.60	58.60	58.70	58.30	59.70	18,913,638	1,113,821,864	58.890	58.22	58.22	58.32	57.92	59.31	19,038,034	58.505	-2.33%
2023-11-16	60.00	60.00	60.05	59.05	61.00	35,007,149	2,102,789,808	60.067	59.61	59.61	59.66	58.66	60.60	35,237,393	59.675	3.00%
2023-11-15	58.25	58.20	58.25	57.00	58.95	25,526,210	1,480,541,083	58.001	57.87	57.82	57.87	56.63	58.56	25,694,098	57.622	3.28%
2023-11-14	56.40	56.35	56.40	55.55	57.95	13,214,219	746,046,534	56.458	56.03	55.98	56.03	55.19	57.57	13,301,130	56.089	-1.48%
2023-11-13	57.25	57.20	57.25	55.00	57.35	17,802,703	1,000,592,703	56.205	56.88	56.83	56.88	54.64	56.98	17,919,793	55.837	4.85%
2023-11-10	54.60	54.55	54.60	54.30	56.85	18,208,011	1,001,013,870	54.977	54.24	54.19	54.24	53.95	56.48	18,327,766	54.617	-4.96%
2023-11-09	57.45	57.40	57.45	57.00	58.20	7,855,507	451,548,233	57.482	57.07	57.02	57.07	56.63	57.82	7,907,173	57.106	0.09%
2023-11-08	57.40	57.35	57.40	57.15	59.25	17,770,813	1,034,580,948	58.218	57.02	56.98	57.02	56.78	58.86	17,887,693	57.838	-0.78%
2023-11-07	57.85	57.85	57.90	56.65	58.15	16,361,977	942,251,462	57.588	57.47	57.47	57.52	56.28	57.77	16,469,591	57.212	-1.45%
2023-11-06	58.70	58.65	58.70	56.75	58.80	30,772,800	1,783,528,252	57.958	58.32	58.27	58.32	56.38	58.42	30,975,195	57.579	7.12%
2023-11-03	54.80	54.75	54.80	52.10	55.20	23,751,041	1,285,829,621	54.138	54.44	54.39	54.44	51.76	54.84	23,907,253	53.784	5.79%
2023-11-02	51.80	51.75	51.80	51.45	52.95	15,002,820	782,243,457	52.140	51.46	51.41	51.46	51.11	52.60	15,101,495	51.799	0.88%
2023-11-01	51.35	51.30	51.35	50.40	51.75	15,452,918	790,870,581	51.179	51.01	50.96	51.01	50.07	51.41	15,554,553	50.845	1.99%
2023-10-31	50.35	50.35	50.40	49.60	50.65	17,078,182	857,154,208	50.190	50.02	50.02	50.07	49.28	50.32	17,190,506	49.862	0.70%
2023-10-30	50.00	49.95	50.00	49.45	52.00	38,307,518	1,920,421,986	50.132	49.67	49.62	49.67	49.13	51.66	38,559,469	49.804	-3.75%
2023-10-27	51.95	51.95	52.00	51.05	52.70	18,144,562	941,787,103	51.905	51.61	51.61	51.66	50.72	52.36	18,263,900	51.565	-0.38%
2023-10-26	52.15	52.15	52.20	50.80	53.15	19,002,720	983,663,060	51.764	51.81	51.81	51.86	50.47	52.80	19,127,702	51.426	1.16%
2023-10-25	51.55	51.50	51.55	50.50	56.85	42,431,094	2,243,180,341	52.866	51.21	51.16	51.21	50.17	56.48	42,710,166	52.521	-3.91%
2023-10-24	53.65	53.65	53.70	52.55	56.85	30,150,569	1,624,446,087	53.878	53.30	53.30	53.35	52.21	56.48	30,348,871	53.526	-5.13%
2023-10-20	56.55	56.55	56.60	55.30	57.25	16,838,915	954,962,952	56.712	56.18	56.18	56.23	54.94	56.88	16,949,666	56.341	0.80%
2023-10-19	56.10	56.10	56.20	54.80	57.55	26,202,047	1,474,452,371	56.272	55.73	55.73	55.83	54.44	57.17	26,374,380	55.905	0.09%
2023-10-18	56.05	56.05	56.20	55.75	61.55	43,349,735	2,493,524,510	57.521	55.68	55.68	55.83	55.39	61.15	43,634,849	57.145	-8.94%
2023-10-17	61.55	61.55	61.60	61.00	63.45	17,405,300	1,073,056,615	61.651	61.15	61.15	61.20	60.60	63.04	17,519,776	61.248	-1.44%
2023-10-16	62.45	62.40	62.45	61.80	63.80	14,135,644	881,029,805	62.327	62.04	61.99	62.04	61.40	63.38	14,228,615	61.920	-1.50%
2023-10-13	63.40	63.35	63.40	63.05	65.00	13,135,841	837,041,961	63.722	62.99	62.94	62.99	62.64	64.58	13,222,236	63.306	-2.46%
2023-10-12	65.00	65.00	65.05	64.60	65.70	16,348,983	1,064,052,421	65.084	64.58	64.58	64.62	64.18	65.27	16,456,511	64.658	1.01%
2023-10-11	64.35	64.35	64.40	63.20	65.40	14,405,731	929,032,552	64.491	63.93	63.93	63.98	62.79	64.97	14,500,478	64.069	0.70%
2023-10-10	63.90	63.90	64.00	63.25	65.10	15,109,359	972,787,950	64.383	63.48	63.48	63.58	62.84	64.67	15,208,734	63.962	2.24%
2023-10-09	62.50	62.45	62.50	61.15	63.20	5,307,805	331,592,137	62.473	62.09	62.04	62.09	60.75	62.79	5,342,715	62.064	0.97%
2023-10-06	61.90	61.85	61.90	61.15	62.40	4,465,494	276,695,070	61.963	61.50	61.45	61.50	60.75	61.99	4,494,864	61.558	1.73%
2023-10-05	60.85	60.85	60.90	60.85	62.05	4,873,185	298,527,633	61.259	60.45	60.45	60.50	60.45	61.64	4,905,236	60.859	-0.65%
2023-10-04	61.25	61.20	61.25	61.10	62.60	4,654,460	285,820,233	61.408	60.85	60.80	60.85	60.70	62.19	4,685,073	61.007	-2.16%
2023-10-03	62.60	62.40	62.60	61.05	62.85	6,522,399	405,783,441	62.214	62.19	61.99	62.19	60.65	62.44	6,565,297	61.807	-0.40%
2023-09-29	62.85	62.80	62.85	61.85	63.60	7,633,954	480,676,376	62.966	62.44	62.39	62.44	61.45	63.18	7,684,163	62.554	1.29%
2023-09-28	62.05	62.00	62.05	61.35	62.60	11,583,103	717,777,647	61.968	61.64	61.59	61.64	60.95	62.19	11,659,286	61.563	-0.08%
2023-09-27	62.10	62.05	62.10	61.25	63.20	12,169,352	759,674,968	62.425	61.69	61.64	61.69	60.85	62.79	12,249,391	62.017	1.80%
2023-09-26	61.00	61.00	61.05	60.35	61.90	16,951,340	1,032,750,765	60.924	60.60	60.60	60.65	59.96	61.50	17,062,830	60.526	-1.37%
2023-09-25	61.85	61.85	61.90	61.60	63.50	10,853,752	673,712,903	62.072	61.45	61.45	61.50	61.20	63.09	10,925,138	61.666	-2.60%
2023-09-22	63.50	63.45	63.50	60.05	63.85	21,549,317	1,356,322,571	62.940	63.09	63.04	63.09	59.66	63.43	21,691,048	62.529	5.13%
2023-09-21	60.40	60.35	60.40	59.40	60.85	19,381,159	1,163,017,940	60.008	60.01	59.96	60.01	59.01	60.45	19,508,630	59.616	-2.42%
2023-09-20	61.90	61.85	61.90	60.85	63.60	20,104,436	1,241,304,358	61.743	61.50	61.45	61.50	60.45	63.18	20,236,664	61.339	-2.67%
2023-09-19	63.60	63.50	63.60	62.50	63.95	11,919,251	754,086,145	63.266	63.18	63.09	63.18	62.09	63.53	11,997,645	62.853	-0.16%
2023-09-18	63.70	63.65	63.70	63.50	64.95	11,506,747	737,376,162	64.082	63.28	63.23	63.28	63.09	64.53	11,582,428	63.663	-2.23%
2023-09-15	65.15	65.10	65.15	63.75	65.75	18,336,686	1,193,840,159	65.107	64.72	64.67	64.72	63.33	65.32	18,457,288	64.681	0.39%
2023-09-14	64.90	64.85	64.90	64.05	65.10	7,601,768	491,854,046	64.703	64.48	64.43	64.48	63.63	64.67	7,651,765	64.280	0.93%
2023-09-13	64.30	64.25	64.30	63.65	65.30	9,692,343	624,104,484	64.392	63.88	63.83	63.88	63.23	64.87	9,756,090	63.971	-0.31%
2023-09-12	64.50	64.50	64.55	63.85	65.45	9,480,935	613,251,778	64.683	64.08	64.08	64.13	63.43	65.02	9,543,292	64.260	-0.77%
2023-09-11	65.00	64.95	65.00	61.70	65.60	21,216,283	1,356,739,580	63.948	64.58	64.53	64.58	61.30	65.17	21,355,824	63.530	1.09%
2023-09-07	64.30	64.30	64.35	63.85	65.50	11,964,159	772,507,252	64.569	63.88	63.88	63.93	63.43	65.07	12,042,848	64.147	-2.06%
2023-09-06	65.65	65.60	65.65	64.20	65.95	18,140,835	1,182,265,475	65.172	65.22	65.17	65.22	63.78	65.52	18,260,148	64.746	1.00%
2023-09-05	65.00	65.00	65.05	64.60	65.90	15,876,722	1,035,050,017	65.193	64.58	64.58	64.62	64.18	65.47	15,981,144	64.767	-0.76%
2023-09-04	65.50	65.45	65.50	64.85	66.95	36,964,735	2,426,400,352	65.641	65.07	65.02	65.07	64.43	66.51	37,207,855	65.212	2.02%
2023-08-31	64.20	64.20	64.25	63.80	66.40	27,263,500	1,764,737,845	64.729	63.78	63.78	63.83	63.38	65.97	27,442,814	64.306	-1.15%
2023-08-30	64.95	64.95	65.00	64.45	69.60	40,491,475	2,681,859,511	66.233	64.53	64.53	64.58	64.03	69.15	40,757,790	65.800	-5.39%
2023-08-29	68.65	68.60	68.65	66.90	69.00	22,131,805	1,513,192,076	68.372	68.20	68.15	68.20	66.46	68.55	22,277,367	67.925	3.31%
2023-08-28	66.45	66.30	66.45	66.00	69.20	19,920,042	1,336,408,594	67.089	66.02	65.87	66.02	65.57	68.75	20,051,057	66.650	1.84%
2023-08-25	65.25	65.20	65.25	65.20	67.90	24,489,382	1,619,151,542	66.117	64.82	64.77	64.82	64.77	67.46	24,650,450	65.684	-3.90%
2023-08-24	67.90	67.85	67.90	64.65	68.25	33,909,040	2,268,412,276	66.897	67.46	67.41	67.46	64.23	67.80	34,132,062	66.460	5.43%
2023-08-23	64.40	64.40	64.45	60.40	65.50	33,349,955	2,112,653,687	63.348	63.98	63.98	64.03	60.01	65.07	33,569,300	62.934	3.04%
2023-08-22	62.50	62.50	62.55	60.20	63.35	22,102,602	1,367,537,841	61.872	62.09	62.09	62.14	59.81	62.94	22,247,972	61.468	1.71%
2023-08-21	61.45	61.45	61.50	61.00	63.60	21,425,450	1,328,633,407	62.012	61.05	61.05	61.10	60.60	63.18	21,566,367	61.607	-3.38%
2023-08-18	63.60	63.55	63.60	63.15	65.25	17,104,709	1,096,052,755	64.079	63.18	63.13	63.18	62.74	64.82	17,217,208	63.660	-1.24%
2023-08-17	64.40	64.35	64.40	60.85	64.95	20,594,655	1,312,759,580	63.743	63.98	63.93	63.98	60.45	64.53	20,730,107	63.326	2.14%
2023-08-16	63.05	63.05	63.10	62.50	64.40	14,953,844	945,257,547	63.212	62.64	62.64	62.69	62.09	63.98	15,052,196	62.799	-2.47%
2023-08-15	64.65	64.65	64.70	63.25	66.70	15,924,261	1,027,402,488	64.518	64.23	64.23	64.28	62.84	66.26	16,028,996	64.096	-1.82%
2023-08-14	65.85	65.80	65.90	64.20	66.35	21,279,881	1,387,923,110	65.222	65.42	65.37	65.47	63.78	65.92	21,419,840	64.796	-1.86%
2023-08-11	67.10	67.05	67.10	66.55	69.30	13,075,614	880,514,444	67.340	66.66	66.61	66.66	66.12	68.85	13,161,613	66.900	-2.96%
2023-08-10	69.15	69.10	69.15	67.30	69.50	13,416,178	920,692,896	68.626	68.70	68.65	68.70	66.86	69.05	13,504,417	68.177	1.17%
2023-08-09	68.35	68.30	68.35	65.25	68.60	17,768,280	1,192,588,891	67.119	67.90	67.85	67.90	64.82	68.15	17,885,143	66.680	3.01%
2023-08-08	66.35	66.30	66.35	65.35	67.80	18,791,757	1,248,215,989	66.424	65.92	65.87	65.92	64.92	67.36	18,915,352	65.990	-3.21%
2023-08-07	68.55	68.55	68.60	67.40	68.80	10,816,743	737,165,874	68.150	68.10	68.10	68.15	66.96	68.35	10,887,885	67.705	-0.44%
2023-08-04	68.85	68.80	68.85	67.60	71.20	24,430,606	1,690,737,825	69.206	68.40	68.35	68.40	67.16	70.73	24,591,288	68.754	2.76%
2023-08-03	67.00	66.95	67.00	65.25	67.95	18,358,220	1,226,023,908	66.783	66.56	66.51	66.56	64.82	67.51	18,478,963	66.347	2.13%
2023-08-02	65.60	65.60	65.65	64.70	67.90	25,115,578	1,656,054,429	65.937	65.17	65.17	65.22	64.28	67.46	25,280,765	65.507	-3.53%
2023-08-01	68.00	67.95	68.00	67.30	72.50	53,774,059	3,732,778,680	69.416	67.56	67.51	67.56	66.86	72.03	54,127,735	68.962	1.19%
2023-07-31	67.20	67.15	67.20	66.60	71.20	52,731,429	3,644,706,156	69.118	66.76	66.71	66.76	66.16	70.73	53,078,247	68.667	2.67%
2023-07-28	65.45	65.40	65.45	62.45	66.55	30,021,732	1,961,433,722	65.334	65.02	64.97	65.02	62.04	66.12	30,219,187	64.907	2.19%
2023-07-27	64.05	64.00	64.05	62.75	65.25	25,791,252	1,644,610,906	63.766	63.63	63.58	63.63	62.34	64.82	25,960,883	63.350	1.10%
2023-07-26	63.35	63.30	63.35	62.05	63.50	18,048,551	1,134,941,829	62.883	62.94	62.89	62.94	61.64	63.09	18,167,258	62.472	0.08%
2023-07-25	63.30	63.25	63.30	61.50	63.50	47,233,534	2,961,110,877	62.691	62.89	62.84	62.89	61.10	63.09	47,544,192	62.281	8.48%
2023-07-24	58.35	58.35	58.40	58.05	60.10	15,183,891	894,795,906	58.931	57.97	57.97	58.02	57.67	59.71	15,283,756	58.546	-2.34%
2023-07-21	59.75	59.70	59.75	57.05	60.10	22,698,898	1,345,754,567	59.287	59.36	59.31	59.36	56.68	59.71	22,848,190	58.900	4.82%
2023-07-20	57.00	56.95	57.00	56.70	60.10	19,175,823	1,112,984,972	58.041	56.63	56.58	56.63	56.33	59.71	19,301,944	57.662	-1.55%
2023-07-19	57.90	57.85	57.90	55.90	58.20	13,486,911	770,213,703	57.108	57.52	57.47	57.52	55.53	57.82	13,575,615	56.735	1.22%
2023-07-18	57.20	57.15	57.20	56.75	58.90	15,543,281	890,899,774	57.317	56.83	56.78	56.83	56.38	58.52	15,645,510	56.943	-4.03%
2023-07-14	59.60	59.55	59.60	59.00	61.00	21,399,047	1,277,804,196	59.713	59.21	59.16	59.21	58.61	60.60	21,539,790	59.323	-0.42%
2023-07-13	59.85	59.80	59.85	57.30	60.00	39,894,915	2,358,742,249	59.124	59.46	59.41	59.46	56.93	59.61	40,157,306	58.738	7.94%
2023-07-12	55.45	55.40	55.45	54.15	56.80	23,830,899	1,330,370,529	55.825	55.09	55.04	55.09	53.80	56.43	23,987,636	55.461	3.26%
2023-07-11	53.70	53.70	53.75	53.55	55.30	10,188,726	551,613,311	54.140	53.35	53.35	53.40	53.20	54.94	10,255,738	53.786	-0.74%
2023-07-10	54.10	54.05	54.10	53.55	54.80	12,229,323	662,216,595	54.150	53.75	53.70	53.75	53.20	54.44	12,309,756	53.796	3.05%
2023-07-07	52.50	52.45	52.50	50.65	53.55	22,183,654	1,152,340,356	51.946	52.16	52.11	52.16	50.32	53.20	22,329,557	51.606	-2.42%
2023-07-06	53.80	53.75	53.80	52.80	55.30	11,852,043	635,341,720	53.606	53.45	53.40	53.45	52.45	54.94	11,929,995	53.256	-2.62%
2023-07-05	55.25	55.10	55.25	54.25	55.95	6,103,607	335,414,186	54.953	54.89	54.74	54.89	53.90	55.58	6,143,751	54.594	-0.90%
2023-07-04	55.75	55.70	55.75	55.00	56.30	8,455,864	471,290,540	55.735	55.39	55.34	55.39	54.64	55.93	8,511,479	55.371	0.27%
2023-07-03	55.60	55.60	55.65	53.85	56.35	12,692,078	702,057,251	55.315	55.24	55.24	55.29	53.50	55.98	12,775,555	54.953	3.83%
2023-06-30	53.55	53.50	53.55	53.10	55.25	17,087,733	916,553,393	53.638	53.20	53.15	53.20	52.75	54.89	17,200,120	53.288	-2.99%
2023-06-29	55.20	55.15	55.20	54.45	56.60	11,838,933	655,075,665	55.332	54.84	54.79	54.84	54.09	56.23	11,916,798	54.971	-2.65%
2023-06-28	56.70	56.60	56.70	55.30	57.00	12,233,995	690,206,636	56.417	56.33	56.23	56.33	54.94	56.63	12,314,459	56.048	0.89%
2023-06-27	56.20	56.20	56.25	54.70	56.90	15,335,001	860,947,620	56.143	55.83	55.83	55.88	54.34	56.53	15,435,860	55.776	3.31%
2023-06-26	54.40	54.40	54.50	53.50	55.05	13,876,289	754,048,579	54.341	54.04	54.04	54.14	53.15	54.69	13,967,554	53.986	0.46%
2023-06-23	54.15	54.15	54.20	53.80	55.40	6,362,333	344,699,610	54.178	53.80	53.80	53.85	53.45	55.04	6,404,178	53.824	-1.37%
2023-06-21	54.90	54.90	54.95	54.55	56.00	15,227,403	837,690,448	55.012	54.54	54.54	54.59	54.19	55.63	15,327,555	54.653	-3.09%
2023-06-20	56.65	56.60	56.65	56.10	58.10	12,524,731	711,124,321	56.778	56.28	56.23	56.28	55.73	57.72	12,607,107	56.407	-1.99%
2023-06-19	57.80	57.80	57.85	56.80	59.60	22,453,292	1,292,813,999	57.578	57.42	57.42	57.47	56.43	59.21	22,600,969	57.202	-3.51%
2023-06-16	59.90	59.85	59.90	59.60	62.00	69,257,174	4,175,385,279	60.288	59.51	59.46	59.51	59.21	61.59	69,712,683	59.894	-2.04%
2023-06-15	61.15	61.10	61.15	59.60	61.40	27,539,014	1,671,165,176	60.684	60.75	60.70	60.75	59.21	61.00	27,720,140	60.287	3.47%
2023-06-14	59.10	59.00	59.10	58.20	60.55	17,572,098	1,045,984,046	59.525	58.71	58.61	58.71	57.82	60.15	17,687,671	59.136	-0.42%
2023-06-13	59.35	59.30	59.35	58.30	59.90	25,243,788	1,497,539,400	59.323	58.96	58.91	58.96	57.92	59.51	25,409,818	58.935	-0.50%
2023-06-12	59.65	59.60	59.65	58.45	59.70	17,042,354	1,007,405,355	59.112	59.26	59.21	59.26	58.07	59.31	17,154,443	58.726	2.14%
2023-06-09	58.40	58.25	58.40	56.75	58.65	15,916,914	924,168,891	58.062	58.02	57.87	58.02	56.38	58.27	16,021,601	57.683	2.82%
2023-06-08	56.80	56.75	56.80	56.05	58.25	21,462,205	1,219,207,816	56.807	56.43	56.38	56.43	55.68	57.87	21,603,363	56.436	-2.82%
2023-06-07	58.45	58.40	58.45	57.60	58.95	23,952,965	1,398,030,967	58.366	58.07	58.02	58.07	57.22	58.56	24,110,505	57.984	4.00%
2023-06-06	56.20	56.10	56.20	55.50	57.70	17,404,258	986,123,744	56.660	55.83	55.73	55.83	55.14	57.32	17,518,727	56.290	-2.26%
2023-06-05	57.50	57.40	57.50	56.40	58.10	18,240,841	1,047,363,926	57.419	57.12	57.02	57.12	56.03	57.72	18,360,812	57.043	0.70%
2023-06-02	57.10	57.10	57.15	55.05	57.55	44,509,055	2,529,315,875	56.827	56.73	56.73	56.78	54.69	57.17	44,801,794	56.456	6.63%
2023-06-01	53.55	53.50	53.55	51.80	55.30	29,763,977	1,600,982,814	53.789	53.20	53.15	53.20	51.46	54.94	29,959,737	53.438	1.04%
2023-05-31	53.00	52.85	53.00	51.30	54.00	68,326,353	3,604,441,473	52.753	52.65	52.50	52.65	50.96	53.65	68,775,740	52.409	-2.75%
2023-05-30	54.50	54.50	54.55	51.40	54.80	24,168,652	1,289,042,665	53.335	54.14	54.14	54.19	51.06	54.44	24,327,611	52.987	6.45%
2023-05-29	51.20	51.20	51.25	50.85	55.10	24,896,456	1,294,776,412	52.007	50.87	50.87	50.92	50.52	54.74	25,060,202	51.667	-4.83%
2023-05-25	53.80	53.80	53.85	53.25	56.40	26,187,178	1,433,740,471	54.750	53.45	53.45	53.50	52.90	56.03	26,359,413	54.392	-3.15%
2023-05-24	55.55	55.50	55.55	54.45	56.50	24,657,048	1,370,070,223	55.565	55.19	55.14	55.19	54.09	56.13	24,819,219	55.202	0.73%
2023-05-23	55.15	55.15	55.20	54.90	57.10	41,019,304	2,295,153,091	55.953	54.79	54.79	54.84	54.54	56.73	41,289,091	55.587	3.08%
2023-05-22	53.50	53.50	53.55	50.15	54.10	25,695,748	1,360,235,686	52.936	53.15	53.15	53.20	49.82	53.75	25,864,751	52.590	6.89%
2023-05-19	50.05	50.00	50.05	49.30	51.80	21,427,896	1,071,951,377	50.026	49.72	49.67	49.72	48.98	51.46	21,568,829	49.699	-4.76%
2023-05-18	52.55	52.55	52.60	52.10	54.25	10,266,470	541,492,114	52.744	52.21	52.21	52.26	51.76	53.90	10,333,993	52.399	-0.10%
2023-05-17	52.60	52.60	52.65	52.30	54.75	16,840,543	899,945,746	53.439	52.26	52.26	52.31	51.96	54.39	16,951,304	53.090	-0.75%
2023-05-16	53.00	52.95	53.00	52.75	54.00	11,646,718	620,403,517	53.269	52.65	52.60	52.65	52.41	53.65	11,723,319	52.920	0.66%
2023-05-15	52.65	52.65	52.70	50.10	53.20	15,372,268	803,080,976	52.242	52.31	52.31	52.36	49.77	52.85	15,473,372	51.901	3.13%
2023-05-12	51.05	51.05	51.10	50.90	52.95	14,210,191	734,633,333	51.698	50.72	50.72	50.77	50.57	52.60	14,303,652	51.360	0.00%
2023-05-11	51.05	51.05	51.10	50.10	51.50	10,823,619	549,133,385	50.735	50.72	50.72	50.77	49.77	51.16	10,894,807	50.403	0.20%
2023-05-10	50.95	50.95	51.00	49.40	51.40	10,885,730	550,280,606	50.551	50.62	50.62	50.67	49.08	51.06	10,957,326	50.220	1.80%
2023-05-09	50.05	50.00	50.05	49.65	51.85	14,158,705	715,567,170	50.539	49.72	49.67	49.72	49.33	51.51	14,251,828	50.209	-3.47%
2023-05-08	51.85	51.85	51.90	51.30	52.50	10,318,057	535,226,506	51.873	51.51	51.51	51.56	50.96	52.16	10,385,920	51.534	0.19%
2023-05-05	51.75	51.75	51.80	50.70	52.50	13,168,305	680,793,133	51.699	51.41	51.41	51.46	50.37	52.16	13,254,914	51.362	2.58%
2023-05-04	50.45	50.45	50.65	49.95	51.60	8,713,902	441,956,492	50.719	50.12	50.12	50.32	49.62	51.26	8,771,214	50.387	0.20%
2023-05-03	50.35	50.35	50.40	49.40	50.50	5,963,475	298,079,180	49.984	50.02	50.02	50.07	49.08	50.17	6,002,697	49.658	-0.98%
2023-05-02	50.85	50.85	50.90	50.20	52.75	4,842,631	247,394,126	51.087	50.52	50.52	50.57	49.87	52.41	4,874,481	50.753	-0.88%
2023-04-28	51.30	51.30	51.35	51.00	53.05	16,516,636	855,785,154	51.814	50.96	50.96	51.01	50.67	52.70	16,625,267	51.475	-0.10%
2023-04-27	51.35	51.30	51.35	49.90	51.70	14,197,072	721,001,440	50.785	51.01	50.96	51.01	49.57	51.36	14,290,447	50.453	1.18%
2023-04-26	50.75	50.70	50.75	47.85	51.20	24,426,104	1,220,046,029	49.948	50.42	50.37	50.42	47.54	50.87	24,586,756	49.622	5.51%
2023-04-25	48.10	48.10	48.15	47.45	49.80	17,103,309	825,024,956	48.238	47.79	47.79	47.84	47.14	49.47	17,215,799	47.923	-3.90%
2023-04-24	50.05	50.05	50.10	48.65	50.85	18,628,592	931,482,668	50.003	49.72	49.72	49.77	48.33	50.52	18,751,113	49.676	3.09%
2023-04-21	48.55	48.50	48.55	48.20	49.70	15,863,034	774,726,803	48.839	48.23	48.18	48.23	47.89	49.38	15,967,366	48.519	-0.92%
2023-04-20	49.00	48.95	49.00	48.40	50.80	43,458,299	2,144,961,748	49.357	48.68	48.63	48.68	48.08	50.47	43,744,127	49.034	-5.22%
2023-04-19	51.70	51.65	51.70	51.10	53.80	27,991,322	1,458,652,766	52.111	51.36	51.31	51.36	50.77	53.45	28,175,423	51.770	-4.44%
2023-04-18	54.10	54.05	54.10	52.80	54.25	21,252,962	1,140,662,401	53.671	53.75	53.70	53.75	52.45	53.90	21,392,744	53.320	-1.37%
2023-04-17	54.85	54.80	54.85	52.25	55.20	22,468,751	1,205,410,725	53.648	54.49	54.44	54.49	51.91	54.84	22,616,529	53.298	1.48%
2023-04-14	54.05	54.05	54.10	53.55	56.20	18,069,750	986,129,140	54.574	53.70	53.70	53.75	53.20	55.83	18,188,596	54.217	-1.28%
2023-04-13	54.75	54.70	54.75	52.10	54.75	18,095,319	968,084,822	53.499	54.39	54.34	54.39	51.76	54.39	18,214,333	53.150	1.20%
2023-04-12	54.10	54.05	54.10	53.10	56.50	23,031,709	1,253,563,493	54.428	53.75	53.70	53.75	52.75	56.13	23,183,190	54.072	-3.74%
2023-04-11	56.20	56.10	56.20	55.05	57.15	17,652,918	989,007,806	56.025	55.83	55.73	55.83	54.69	56.78	17,769,022	55.659	0.09%
2023-04-06	56.15	56.10	56.15	54.35	56.40	20,597,431	1,137,188,992	55.210	55.78	55.73	55.78	53.99	56.03	20,732,902	54.849	-1.32%
2023-04-04	56.90	56.90	56.95	55.50	58.35	21,341,711	1,204,987,198	56.462	56.53	56.53	56.58	55.14	57.97	21,482,077	56.093	-2.57%
2023-04-03	58.40	58.35	58.40	57.00	60.85	25,997,991	1,510,034,544	58.083	58.02	57.97	58.02	56.63	60.45	26,168,982	57.703	-3.39%
2023-03-31	60.45	60.45	60.50	59.90	61.35	20,004,974	1,212,581,021	60.614	60.06	60.06	60.10	59.51	60.95	20,136,548	60.218	1.77%
2023-03-30	59.40	59.40	59.45	58.50	61.90	55,892,243	3,365,199,753	60.209	59.01	59.01	59.06	58.12	61.50	56,259,850	59.815	5.60%
2023-03-29	56.25	56.25	56.30	55.55	59.60	28,552,514	1,631,569,392	57.143	55.88	55.88	55.93	55.19	59.21	28,740,306	56.769	1.53%
2023-03-28	55.40	55.35	55.40	54.65	56.60	19,259,513	1,071,375,020	55.628	55.04	54.99	55.04	54.29	56.23	19,386,184	55.265	0.00%
2023-03-27	55.40	55.30	55.40	54.60	57.50	22,736,086	1,266,171,671	55.690	55.04	54.94	55.04	54.24	57.12	22,885,623	55.326	-2.64%
2023-03-24	56.90	56.90	56.95	55.45	58.00	20,418,281	1,160,743,127	56.848	56.53	56.53	56.58	55.09	57.62	20,552,573	56.477	0.53%
2023-03-23	56.60	56.55	56.60	53.15	56.85	21,760,853	1,206,386,292	55.438	56.23	56.18	56.23	52.80	56.48	21,903,976	55.076	4.81%
2023-03-22	54.00	53.95	54.00	53.85	56.35	22,144,012	1,216,479,461	54.935	53.65	53.60	53.65	53.50	55.98	22,289,655	54.576	1.31%
2023-03-21	53.30	53.30	53.35	51.75	53.70	15,408,504	815,804,942	52.945	52.95	52.95	53.00	51.41	53.35	15,509,847	52.599	0.57%
2023-03-20	53.00	52.95	53.00	51.80	54.05	16,609,033	879,109,752	52.930	52.65	52.60	52.65	51.46	53.70	16,718,272	52.584	-0.75%
2023-03-17	53.40	53.40	53.45	52.10	54.00	27,353,918	1,458,024,531	53.302	53.05	53.05	53.10	51.76	53.65	27,533,827	52.954	4.40%
2023-03-16	51.15	51.15	51.30	49.80	52.35	15,907,565	813,541,511	51.142	50.82	50.82	50.96	49.47	52.01	16,012,190	50.808	-0.29%
2023-03-15	51.30	51.30	51.35	50.85	52.80	16,523,787	853,395,578	51.647	50.96	50.96	51.01	50.52	52.45	16,632,465	51.309	2.50%
2023-03-14	50.05	49.95	50.05	49.70	52.60	20,626,651	1,047,662,750	50.792	49.72	49.62	49.72	49.38	52.26	20,762,314	50.460	-4.30%
2023-03-13	52.30	52.30	52.35	51.00	53.95	27,349,789	1,432,710,382	52.385	51.96	51.96	52.01	50.67	53.60	27,529,670	52.042	4.18%
2023-03-10	50.20	50.15	50.20	49.70	51.60	42,677,520	2,152,847,002	50.445	49.87	49.82	49.87	49.38	51.26	42,958,213	50.115	-5.46%
2023-03-09	53.10	53.10	53.15	52.95	54.55	12,068,363	646,248,534	53.549	52.75	52.75	52.80	52.60	54.19	12,147,737	53.199	-2.30%
2023-03-08	54.35	54.30	54.35	53.60	54.95	17,473,992	947,877,949	54.245	53.99	53.95	53.99	53.25	54.59	17,588,920	53.891	-2.69%
2023-03-07	55.85	55.80	55.85	55.05	58.55	21,669,574	1,226,498,822	56.600	55.49	55.44	55.49	54.69	58.17	21,812,096	56.230	-3.04%
2023-03-06	57.60	57.55	57.60	56.35	59.50	22,402,290	1,289,558,679	57.564	57.22	57.17	57.22	55.98	59.11	22,549,631	57.188	-1.96%
2023-03-03	58.75	58.70	58.75	56.95	59.70	31,036,902	1,813,529,979	58.431	58.37	58.32	58.37	56.58	59.31	31,241,034	58.050	5.67%
2023-03-02	55.60	55.55	55.60	54.50	56.20	19,120,463	1,057,116,227	55.287	55.24	55.19	55.24	54.14	55.83	19,246,220	54.926	-0.80%
2023-03-01	56.05	56.05	56.10	52.40	56.60	36,986,358	2,034,081,058	54.995	55.68	55.68	55.73	52.06	56.23	37,229,620	54.636	6.76%
2023-02-28	52.50	52.50	52.60	51.90	54.05	28,583,472	1,508,079,019	52.761	52.16	52.16	52.26	51.56	53.70	28,771,467	52.416	-3.14%
2023-02-27	54.20	54.20	54.25	51.55	55.00	27,128,115	1,465,815,318	54.033	53.85	53.85	53.90	51.21	54.64	27,306,538	53.680	2.55%
2023-02-24	52.85	52.85	52.90	52.75	55.00	25,071,606	1,341,418,666	53.504	52.50	52.50	52.55	52.41	54.64	25,236,504	53.154	-4.00%
2023-02-23	55.05	55.05	55.10	53.85	56.10	25,845,997	1,422,525,168	55.039	54.69	54.69	54.74	53.50	55.73	26,015,988	54.679	-0.81%
2023-02-22	55.50	55.45	55.50	55.00	57.10	29,490,435	1,640,248,404	55.620	55.14	55.09	55.14	54.64	56.73	29,684,396	55.256	-2.55%
2023-02-21	56.95	56.90	56.95	56.35	60.60	31,618,880	1,819,049,183	57.531	56.58	56.53	56.58	55.98	60.20	31,826,839	57.155	-6.26%
2023-02-20	60.75	60.75	60.80	58.65	61.35	16,883,854	1,017,311,092	60.254	60.35	60.35	60.40	58.27	60.95	16,994,900	59.860	1.33%
2023-02-17	59.95	59.95	60.00	59.75	62.80	16,377,389	993,693,224	60.675	59.56	59.56	59.61	59.36	62.39	16,485,104	60.278	-3.15%
2023-02-16	61.90	61.90	61.95	61.45	63.95	22,061,119	1,383,040,591	62.691	61.50	61.50	61.55	61.05	63.53	22,206,216	62.282	1.89%
2023-02-15	60.75	60.70	60.75	60.45	62.75	15,733,777	960,443,021	61.043	60.35	60.30	60.35	60.06	62.34	15,837,259	60.645	-2.33%
2023-02-14	62.20	62.15	62.20	62.05	64.00	20,510,061	1,286,313,657	62.716	61.79	61.74	61.79	61.64	63.58	20,644,957	62.306	-1.66%
2023-02-13	63.25	63.25	63.30	60.10	63.95	21,704,991	1,357,954,588	62.564	62.84	62.84	62.89	59.71	63.53	21,847,746	62.155	3.18%
2023-02-10	61.30	61.25	61.30	61.05	64.45	24,818,601	1,536,706,769	61.918	60.90	60.85	60.90	60.65	64.03	24,981,835	61.513	-5.69%
2023-02-09	65.00	64.95	65.00	61.30	65.00	23,135,942	1,468,955,458	63.492	64.58	64.53	64.58	60.90	64.58	23,288,109	63.077	4.00%
2023-02-08	62.50	62.45	62.50	62.00	66.70	41,228,599	2,603,648,476	63.152	62.09	62.04	62.09	61.59	66.26	41,499,762	62.739	-6.16%
2023-02-07	66.60	66.60	66.65	65.25	67.95	16,119,321	1,072,781,398	66.553	66.16	66.16	66.21	64.82	67.51	16,225,339	66.118	1.29%
2023-02-06	65.75	65.70	65.75	64.80	67.30	25,755,767	1,689,183,010	65.585	65.32	65.27	65.32	64.38	66.86	25,925,164	65.156	-5.05%
2023-02-03	69.25	69.25	69.30	68.75	72.25	17,847,896	1,241,657,289	69.569	68.80	68.80	68.85	68.30	71.78	17,965,283	69.114	-2.26%
2023-02-02	70.85	70.80	70.85	70.50	74.00	19,889,363	1,431,453,581	71.971	70.39	70.34	70.39	70.04	73.52	20,020,177	71.501	-0.77%
2023-02-01	71.40	71.35	71.40	67.40	71.65	22,377,570	1,573,394,834	70.311	70.93	70.88	70.93	66.96	71.18	22,524,749	69.852	4.01%
2023-01-31	68.65	68.65	68.90	67.65	70.50	22,774,317	1,567,313,520	68.819	68.20	68.20	68.45	67.21	70.04	22,924,105	68.370	0.07%
2023-01-30	68.60	68.60	68.65	68.10	74.00	38,323,215	2,698,990,876	70.427	68.15	68.15	68.20	67.66	73.52	38,575,269	69.967	-5.64%
2023-01-27	72.70	72.65	72.70	71.70	73.20	15,916,816	1,154,793,618	72.552	72.22	72.18	72.22	71.23	72.72	16,021,502	72.078	1.39%
2023-01-26	71.70	71.65	71.70	70.30	72.40	15,777,581	1,124,269,050	71.257	71.23	71.18	71.23	69.84	71.93	15,881,351	70.792	2.28%
2023-01-20	70.10	70.10	70.15	68.15	70.50	20,863,961	1,453,572,380	69.669	69.64	69.64	69.69	67.70	70.04	21,001,185	69.214	2.86%
2023-01-19	68.15	68.15	68.20	67.65	69.80	32,539,045	2,232,470,898	68.609	67.70	67.70	67.75	67.21	69.34	32,753,056	68.161	-6.00%
2023-01-18	72.50	72.50	72.55	69.80	73.20	24,396,147	1,755,117,714	71.942	72.03	72.03	72.08	69.34	72.72	24,556,602	71.472	1.40%
2023-01-17	71.50	71.50	71.55	70.85	74.45	19,724,340	1,423,287,639	72.159	71.03	71.03	71.08	70.39	73.96	19,854,068	71.687	0.00%
2023-01-16	71.50	71.50	71.55	70.40	75.35	23,110,934	1,667,723,832	72.162	71.03	71.03	71.08	69.94	74.86	23,262,936	71.690	-3.90%
2023-01-13	74.40	74.35	74.40	72.85	74.55	17,739,151	1,307,197,217	73.690	73.91	73.86	73.91	72.37	74.06	17,855,823	73.208	1.57%
2023-01-12	73.25	73.20	73.25	71.85	77.20	44,263,209	3,268,386,035	73.840	72.77	72.72	72.77	71.38	76.70	44,554,331	73.357	-4.50%
2023-01-11	76.70	76.70	76.75	76.40	79.25	23,811,793	1,847,116,443	77.572	76.20	76.20	76.25	75.90	78.73	23,968,405	77.065	-1.35%
2023-01-10	77.75	77.70	77.75	75.85	80.35	23,566,547	1,825,416,498	77.458	77.24	77.19	77.24	75.35	79.82	23,721,546	76.952	-2.63%
2023-01-09	79.85	79.85	79.90	78.40	80.40	23,582,621	1,878,745,681	79.667	79.33	79.33	79.38	77.89	79.87	23,737,725	79.146	2.11%
2023-01-06	78.20	78.15	78.20	77.05	80.60	27,446,149	2,173,492,005	79.191	77.69	77.64	77.69	76.55	80.07	27,626,664	78.674	-1.45%
2023-01-05	79.35	79.30	79.35	78.30	80.85	38,861,764	3,101,385,721	79.806	78.83	78.78	78.83	77.79	80.32	39,117,360	79.284	2.32%
2023-01-04	77.55	77.50	77.55	73.30	78.20	36,302,156	2,778,832,553	76.547	77.04	76.99	77.04	72.82	77.69	36,540,918	76.047	5.37%
2023-01-03	73.60	73.55	73.60	70.10	74.25	22,687,813	1,651,789,408	72.805	73.12	73.07	73.12	69.64	73.76	22,837,032	72.329	3.59%
2022-12-30	71.05	71.00	71.05	70.45	73.30	19,282,425	1,381,517,036	71.646	70.59	70.54	70.59	69.99	72.82	19,409,247	71.178	0.57%
2022-12-29	70.65	70.60	70.65	70.10	72.25	24,517,831	1,736,030,253	70.807	70.19	70.14	70.19	69.64	71.78	24,679,086	70.344	-3.35%
2022-12-28	73.10	73.10	73.15	71.00	74.00	33,092,742	2,413,775,259	72.940	72.62	72.62	72.67	70.54	73.52	33,310,395	72.463	5.41%
2022-12-23	69.35	69.30	69.35	68.25	73.15	29,153,554	2,056,633,666	70.545	68.90	68.85	68.90	67.80	72.67	29,345,299	70.084	-3.41%
2022-12-22	71.80	71.75	71.80	68.75	72.25	30,303,120	2,149,570,605	70.936	71.33	71.28	71.33	68.30	71.78	30,502,426	70.472	7.00%
2022-12-21	67.10	67.05	67.10	65.95	68.10	14,074,975	943,269,122	67.018	66.66	66.61	66.66	65.52	67.66	14,167,547	66.580	0.30%
2022-12-20	66.90	66.85	66.90	65.50	70.00	26,582,768	1,786,140,405	67.192	66.46	66.41	66.46	65.07	69.54	26,757,605	66.753	-4.84%
2022-12-19	70.30	70.25	70.30	68.95	72.90	19,469,938	1,381,537,678	70.958	69.84	69.79	69.84	68.50	72.42	19,597,993	70.494	1.15%
2022-12-16	69.50	69.45	69.50	66.75	71.00	24,986,674	1,725,641,308	69.063	69.05	69.00	69.05	66.31	70.54	25,151,013	68.611	1.16%
2022-12-15	68.70	68.65	68.70	68.05	71.55	18,719,748	1,296,885,485	69.279	68.25	68.20	68.25	67.61	71.08	18,842,869	68.826	-3.24%
2022-12-14	71.00	70.95	71.00	69.50	73.20	24,723,394	1,760,823,686	71.221	70.54	70.49	70.54	69.05	72.72	24,886,001	70.756	-0.07%
2022-12-13	71.05	71.00	71.05	67.70	72.90	34,347,659	2,456,768,391	71.527	70.59	70.54	70.59	67.26	72.42	34,573,566	71.059	4.49%
2022-12-12	68.00	67.95	68.00	67.40	72.35	30,653,786	2,118,730,124	69.118	67.56	67.51	67.56	66.96	71.88	30,855,398	68.666	-3.00%
2022-12-09	70.10	70.10	70.20	67.20	72.00	62,791,810	4,400,961,362	70.088	69.64	69.64	69.74	66.76	71.53	63,204,796	69.630	2.04%
2022-12-08	68.70	68.65	68.70	62.15	68.80	44,125,559	2,943,208,734	66.701	68.25	68.20	68.25	61.74	68.35	44,415,776	66.265	11.08%
2022-12-07	61.85	61.80	61.85	61.05	67.90	46,482,107	3,020,296,323	64.978	61.45	61.40	61.45	60.65	67.46	46,787,823	64.553	-2.83%
2022-12-06	63.65	63.65	63.70	62.15	66.70	34,271,116	2,207,348,462	64.408	63.23	63.23	63.28	61.74	66.26	34,496,519	63.988	0.00%
2022-12-05	63.65	63.60	63.65	61.35	63.80	57,747,905	3,623,047,128	62.739	63.23	63.18	63.23	60.95	63.38	58,127,717	62.329	6.08%
2022-12-02	60.00	59.95	60.00	58.05	60.95	42,187,220	2,517,304,398	59.670	59.61	59.56	59.61	57.67	60.55	42,464,688	59.280	3.99%
2022-12-01	57.70	57.70	57.75	55.75	61.60	54,382,311	3,173,287,087	58.352	57.32	57.32	57.37	55.39	61.20	54,739,987	57.970	2.03%
2022-11-30	56.55	56.55	56.60	53.40	56.85	25,674,857	1,422,989,284	55.424	56.18	56.18	56.23	53.05	56.48	25,843,722	55.061	3.19%
2022-11-29	54.80	54.75	54.80	51.25	54.90	29,349,530	1,568,148,163	53.430	54.44	54.39	54.44	50.92	54.54	29,542,564	53.081	8.09%
2022-11-28	50.70	50.65	50.70	47.40	51.45	22,053,680	1,101,442,717	49.944	50.37	50.32	50.37	47.09	51.11	22,198,729	49.617	-0.20%
2022-11-25	50.80	50.75	50.80	50.65	54.00	23,385,579	1,199,784,646	51.305	50.47	50.42	50.47	50.32	53.65	23,539,387	50.969	-5.49%
2022-11-24	53.75	53.70	53.75	53.15	54.95	17,048,817	921,076,751	54.026	53.40	53.35	53.40	52.80	54.59	17,160,948	53.673	1.22%
2022-11-23	53.10	53.10	53.15	51.10	54.20	44,351,774	2,338,444,045	52.725	52.75	52.75	52.80	50.77	53.85	44,643,479	52.380	5.67%
2022-11-22	50.25	50.25	50.30	49.80	54.15	32,658,564	1,676,262,245	51.327	49.92	49.92	49.97	49.47	53.80	32,873,362	50.992	-6.34%
2022-11-21	53.65	53.65	53.70	49.80	55.60	33,716,134	1,798,252,664	53.335	53.30	53.30	53.35	49.47	55.24	33,937,887	52.987	-1.20%
2022-11-18	54.30	54.25	54.30	53.10	57.40	48,280,189	2,680,415,501	55.518	53.95	53.90	53.95	52.75	57.02	48,597,731	55.155	1.31%
2022-11-17	53.60	53.60	53.65	48.80	54.50	45,126,932	2,318,725,458	51.382	53.25	53.25	53.30	48.48	54.14	45,423,735	51.047	1.52%
2022-11-16	52.80	52.75	52.80	50.20	52.90	48,173,975	2,489,357,079	51.674	52.45	52.41	52.45	49.87	52.55	48,490,818	51.337	1.15%
2022-11-15	52.20	52.15	52.20	46.70	54.45	70,933,474	3,633,830,602	51.229	51.86	51.81	51.86	46.39	54.09	71,400,008	50.894	10.71%
2022-11-14	47.15	47.10	47.15	45.85	50.65	44,360,489	2,116,409,198	47.709	46.84	46.79	46.84	45.55	50.32	44,652,251	47.398	-1.57%
2022-11-11	47.90	47.85	47.90	45.60	48.40	58,947,324	2,783,233,130	47.216	47.59	47.54	47.59	45.30	48.08	59,335,024	46.907	17.55%
2022-11-10	40.75	40.75	40.80	40.35	42.95	39,867,483	1,647,742,798	41.331	40.48	40.48	40.53	40.09	42.67	40,129,694	41.060	-8.43%
2022-11-09	44.50	44.50	44.55	44.25	47.75	34,180,295	1,554,888,276	45.491	44.21	44.21	44.26	43.96	47.44	34,405,101	45.194	-2.73%
2022-11-08	45.75	45.75	45.80	44.05	46.75	29,840,953	1,359,085,155	45.544	45.45	45.45	45.50	43.76	46.44	30,037,219	45.247	0.88%
2022-11-07	45.35	45.30	45.35	40.75	46.75	54,355,328	2,431,729,358	44.738	45.05	45.00	45.05	40.48	46.44	54,712,827	44.445	8.23%
2022-11-04	41.90	41.85	41.90	36.50	43.05	72,084,760	2,961,805,090	41.088	41.63	41.58	41.63	36.26	42.77	72,558,866	40.819	15.91%
2022-11-03	36.15	36.10	36.15	35.65	38.10	27,111,247	995,498,415	36.719	35.91	35.86	35.91	35.42	37.85	27,289,559	36.479	-2.82%
2022-11-02	37.20	37.20	37.30	34.55	37.55	39,130,459	1,421,338,318	36.323	36.96	36.96	37.06	34.32	37.30	39,387,823	36.086	0.13%
2022-11-01	37.15	37.10	37.15	32.35	37.80	58,607,696	2,075,832,041	35.419	36.91	36.86	36.91	32.14	37.55	58,993,163	35.188	15.02%
2022-10-31	32.30	32.25	32.30	32.00	34.15	42,108,340	1,388,721,298	32.980	32.09	32.04	32.09	31.79	33.93	42,385,289	32.764	-1.52%
2022-10-28	32.80	32.75	32.80	31.75	36.05	51,572,976	1,713,519,297	33.225	32.59	32.54	32.59	31.54	35.81	51,912,175	33.008	-8.25%
2022-10-27	35.75	35.70	35.75	35.00	40.50	40,799,957	1,521,546,166	37.293	35.52	35.47	35.52	34.77	40.24	41,068,301	37.049	-5.55%
2022-10-26	37.85	37.80	37.85	35.55	39.45	43,640,972	1,658,556,421	38.005	37.60	37.55	37.60	35.32	39.19	43,928,002	37.756	3.56%
2022-10-25	36.55	36.55	36.60	33.50	38.45	56,369,329	2,044,623,659	36.272	36.31	36.31	36.36	33.28	38.20	56,740,074	36.035	4.58%
2022-10-24	34.95	34.90	34.95	34.50	39.50	54,055,655	1,972,468,212	36.490	34.72	34.67	34.72	34.27	39.24	54,411,183	36.251	-12.62%
2022-10-21	40.00	40.00	40.05	39.85	44.10	46,403,229	1,909,690,143	41.154	39.74	39.74	39.79	39.59	43.81	46,708,426	40.885	-8.15%
2022-10-20	43.55	43.50	43.55	43.15	46.60	49,805,041	2,224,745,399	44.669	43.27	43.22	43.27	42.87	46.30	50,132,612	44.377	-8.60%
2022-10-19	47.65	47.60	47.65	47.55	51.00	19,138,185	929,339,384	48.559	47.34	47.29	47.34	47.24	50.67	19,264,058	48.242	-7.39%
2022-10-18	51.45	51.40	51.45	49.00	51.65	17,303,862	877,880,760	50.733	51.11	51.06	51.11	48.68	51.31	17,417,671	50.402	5.32%
2022-10-17	48.85	48.85	48.90	45.65	49.80	20,835,063	989,610,054	47.497	48.53	48.53	48.58	45.35	49.47	20,972,097	47.187	0.21%
2022-10-14	48.75	48.75	48.80	48.45	51.40	17,189,202	853,832,071	49.673	48.43	48.43	48.48	48.13	51.06	17,302,257	49.348	2.42%
2022-10-13	47.60	47.55	47.60	47.60	49.85	13,406,883	648,834,916	48.396	47.29	47.24	47.29	47.29	49.52	13,495,061	48.079	-4.51%
2022-10-12	49.85	49.85	49.90	47.90	52.15	18,895,030	935,485,290	49.510	49.52	49.52	49.57	47.59	51.81	19,019,304	49.186	-1.09%
2022-10-11	50.40	50.35	50.40	49.05	52.05	13,090,119	659,206,090	50.359	50.07	50.02	50.07	48.73	51.71	13,176,214	50.030	-3.08%
2022-10-10	52.00	51.95	52.00	51.60	52.55	11,212,160	583,592,166	52.050	51.66	51.61	51.66	51.26	52.21	11,285,903	51.710	-3.44%
2022-10-07	53.85	53.80	53.85	53.85	55.20	6,658,257	361,065,486	54.228	53.50	53.45	53.50	53.50	54.84	6,702,049	53.874	-3.75%
2022-10-06	55.95	55.90	55.95	54.90	56.95	9,232,350	515,710,472	55.859	55.58	55.53	55.58	54.54	56.58	9,293,072	55.494	-0.53%
2022-10-05	56.25	56.20	56.25	54.75	56.60	15,154,377	846,153,881	55.836	55.88	55.83	55.88	54.39	56.23	15,254,048	55.471	8.17%
2022-10-03	52.00	51.95	52.00	50.50	52.70	7,395,643	383,675,590	51.879	51.66	51.61	51.66	50.17	52.36	7,444,285	51.540	2.06%
2022-09-30	50.95	50.95	51.00	50.45	53.30	10,661,471	546,178,970	51.229	50.62	50.62	50.67	50.12	52.95	10,731,592	50.894	-2.30%
2022-09-29	52.15	52.10	52.15	51.30	55.30	14,196,123	751,352,064	52.927	51.81	51.76	51.81	50.96	54.94	14,289,492	52.581	-2.16%
2022-09-28	53.30	53.25	53.30	53.05	55.25	15,733,318	845,769,334	53.757	52.95	52.90	52.95	52.70	54.89	15,836,797	53.405	-5.08%
2022-09-27	56.15	56.10	56.15	53.80	56.60	15,937,669	881,453,157	55.306	55.78	55.73	55.78	53.45	56.23	16,042,492	54.945	0.99%
2022-09-26	55.60	55.60	55.65	53.20	57.30	16,359,087	913,540,898	55.843	55.24	55.24	55.29	52.85	56.93	16,466,682	55.478	1.55%
2022-09-23	54.75	54.75	54.80	54.70	56.55	12,770,882	705,790,032	55.266	54.39	54.39	54.44	54.34	56.18	12,854,877	54.904	-1.35%
2022-09-22	55.50	55.50	55.55	53.65	56.35	13,473,575	745,645,243	55.341	55.14	55.14	55.19	53.30	55.98	13,562,192	54.980	-0.63%
2022-09-21	55.85	55.85	55.90	55.60	57.00	13,165,010	738,622,052	56.105	55.49	55.49	55.53	55.24	56.63	13,251,597	55.738	-3.21%
2022-09-20	57.70	57.65	57.70	57.30	58.60	14,154,275	818,459,337	57.824	57.32	57.27	57.32	56.93	58.22	14,247,369	57.446	1.85%
2022-09-19	56.65	56.60	56.65	55.15	57.20	21,890,498	1,232,059,663	56.283	56.28	56.23	56.28	54.79	56.83	22,034,473	55.915	-1.13%
2022-09-16	57.30	57.25	57.30	57.00	61.10	35,762,917	2,081,547,116	58.204	56.93	56.88	56.93	56.63	60.70	35,998,132	57.824	-7.43%
2022-09-15	61.90	61.85	61.90	61.20	62.50	8,480,856	523,821,511	61.765	61.50	61.45	61.50	60.80	62.09	8,536,635	61.362	0.73%
2022-09-14	61.45	61.40	61.45	60.65	62.05	11,646,355	714,734,579	61.370	61.05	61.00	61.05	60.25	61.64	11,722,954	60.969	-2.85%
2022-09-13	63.25	63.25	63.30	62.20	65.45	13,589,149	858,413,294	63.169	62.84	62.84	62.89	61.79	65.02	13,678,526	62.756	-1.94%
2022-09-09	64.50	64.50	64.60	62.10	65.15	15,987,343	1,032,066,644	64.555	64.08	64.08	64.18	61.69	64.72	16,092,493	64.133	3.37%
2022-09-08	62.40	62.35	62.40	61.90	63.85	13,971,398	878,397,114	62.871	61.99	61.94	61.99	61.50	63.43	14,063,289	62.460	-0.56%
2022-09-07	62.75	62.75	62.80	61.40	64.00	26,528,098	1,653,049,082	62.313	62.34	62.34	62.39	61.00	63.58	26,702,575	61.906	-4.05%
2022-09-06	65.40	65.35	65.40	64.50	66.60	9,282,943	605,441,658	65.221	64.97	64.92	64.97	64.08	66.16	9,343,998	64.795	-0.38%
2022-09-05	65.65	65.60	65.65	65.05	66.30	11,738,667	770,452,466	65.634	65.22	65.17	65.22	64.62	65.87	11,815,873	65.205	-1.72%
2022-09-02	66.80	66.75	66.80	65.75	67.80	21,232,439	1,415,070,708	66.647	66.36	66.31	66.36	65.32	67.36	21,372,086	66.211	-0.37%
2022-09-01	67.05	67.00	67.05	65.10	68.65	21,127,625	1,415,779,750	67.011	66.61	66.56	66.61	64.67	68.20	21,266,583	66.573	-2.54%
2022-08-31	68.80	68.70	68.80	66.15	70.00	17,828,990	1,216,362,977	68.224	68.35	68.25	68.35	65.72	69.54	17,946,252	67.778	1.18%
2022-08-30	68.00	68.00	68.05	66.05	71.15	32,588,307	2,194,724,876	67.347	67.56	67.56	67.61	65.62	70.69	32,802,642	66.907	-4.16%
2022-08-29	70.95	70.95	71.00	69.00	71.90	9,595,048	680,810,119	70.954	70.49	70.49	70.54	68.55	71.43	9,658,155	70.491	0.28%
2022-08-26	70.75	70.75	70.80	70.25	76.20	32,715,311	2,352,281,505	71.902	70.29	70.29	70.34	69.79	75.70	32,930,482	71.432	-4.07%
2022-08-25	73.75	73.75	73.80	69.10	74.60	25,054,306	1,820,345,971	72.656	73.27	73.27	73.32	68.65	74.11	25,219,090	72.181	6.88%
2022-08-24	69.00	69.00	69.05	67.15	74.40	56,096,546	3,932,447,286	70.101	68.55	68.55	68.60	66.71	73.91	56,465,497	69.643	-8.12%
2022-08-23	75.10	75.00	75.10	74.15	76.30	14,623,649	1,100,492,483	75.254	74.61	74.51	74.61	73.67	75.80	14,719,830	74.763	0.74%
2022-08-22	74.55	74.50	74.55	71.60	75.10	12,526,056	928,087,568	74.093	74.06	74.01	74.06	71.13	74.61	12,608,441	73.608	0.74%
2022-08-19	74.00	73.95	74.00	70.45	74.65	29,336,360	2,159,114,403	73.599	73.52	73.47	73.52	69.99	74.16	29,529,307	73.118	4.67%
2022-08-18	70.70	70.65	70.70	69.10	72.55	16,897,173	1,188,608,908	70.344	70.24	70.19	70.24	68.65	72.08	17,008,307	69.884	-1.39%
2022-08-17	71.70	71.70	71.75	70.25	73.00	26,161,440	1,874,944,877	71.668	71.23	71.23	71.28	69.79	72.52	26,333,506	71.200	-0.28%
2022-08-16	71.90	71.85	71.90	70.85	77.10	23,697,870	1,719,365,670	72.554	71.43	71.38	71.43	70.39	76.60	23,853,732	72.080	-4.39%
2022-08-15	75.20	75.15	75.20	74.50	76.50	6,023,811	454,158,333	75.394	74.71	74.66	74.71	74.01	76.00	6,063,430	74.901	-0.66%
2022-08-12	75.70	75.65	75.70	74.60	76.00	6,718,006	506,394,595	75.379	75.21	75.16	75.21	74.11	75.50	6,762,191	74.886	0.20%
2022-08-11	75.55	75.50	75.55	73.65	75.90	12,128,965	909,920,895	75.021	75.06	75.01	75.06	73.17	75.40	12,208,738	74.530	2.03%
2022-08-10	74.05	74.00	74.10	72.60	77.05	19,154,491	1,409,993,941	73.612	73.57	73.52	73.62	72.13	76.55	19,280,471	73.131	-3.64%
2022-08-09	76.85	76.80	76.85	76.05	78.45	8,405,556	647,221,522	76.999	76.35	76.30	76.35	75.55	77.94	8,460,840	76.496	-0.58%
2022-08-08	77.30	77.25	77.30	76.20	78.95	11,022,735	849,409,767	77.060	76.79	76.75	76.79	75.70	78.43	11,095,232	76.556	-2.58%
2022-08-05	79.35	79.30	79.35	78.25	80.75	8,492,717	673,396,191	79.291	78.83	78.78	78.83	77.74	80.22	8,548,574	78.773	-0.63%
2022-08-04	79.85	79.70	79.85	79.00	81.85	11,310,628	909,204,528	80.385	79.33	79.18	79.33	78.48	81.32	11,385,019	79.860	0.76%
2022-08-03	79.25	79.25	79.30	78.10	80.50	18,955,527	1,505,999,420	79.449	78.73	78.73	78.78	77.59	79.97	19,080,199	78.930	3.59%
2022-08-02	76.50	76.45	76.50	73.85	77.35	21,920,843	1,650,700,286	75.303	76.00	75.95	76.00	73.37	76.84	22,065,018	74.811	-3.35%
2022-08-01	79.15	79.05	79.15	76.95	79.65	12,234,266	961,378,514	78.581	78.63	78.53	78.63	76.45	79.13	12,314,732	78.067	0.19%
2022-07-29	79.00	78.95	79.00	76.55	85.50	40,831,869	3,238,365,099	79.310	78.48	78.43	78.48	76.05	84.94	41,100,423	78.792	-7.11%
2022-07-28	85.05	85.00	85.05	84.60	86.20	9,689,781	826,481,425	85.294	84.49	84.44	84.49	84.05	85.64	9,753,511	84.737	0.47%
2022-07-27	84.65	84.65	84.70	83.40	85.50	6,885,401	582,180,994	84.553	84.10	84.10	84.15	82.86	84.94	6,930,687	84.000	0.00%
2022-07-26	84.65	84.60	84.65	83.50	85.95	9,796,605	833,481,660	85.079	84.10	84.05	84.10	82.95	85.39	9,861,038	84.523	1.62%
2022-07-25	83.30	83.30	83.35	81.65	84.80	10,003,229	828,157,733	82.789	82.76	82.76	82.81	81.12	84.25	10,069,021	82.248	-2.12%
2022-07-22	85.10	85.05	85.10	83.50	86.30	20,813,630	1,776,243,939	85.340	84.54	84.49	84.54	82.95	85.74	20,950,523	84.783	3.28%
2022-07-21	82.40	82.40	82.45	80.50	83.50	19,166,029	1,579,929,322	82.434	81.86	81.86	81.91	79.97	82.95	19,292,085	81.895	1.23%
2022-07-20	81.40	81.40	81.45	80.50	82.15	18,375,049	1,495,080,855	81.365	80.87	80.87	80.92	79.97	81.61	18,495,903	80.833	2.58%
2022-07-19	79.35	79.30	79.35	78.10	80.45	9,615,474	760,572,245	79.099	78.83	78.78	78.83	77.59	79.92	9,678,716	78.582	-1.73%
2022-07-18	80.75	80.70	80.75	76.95	81.40	17,497,925	1,399,478,524	79.980	80.22	80.17	80.22	76.45	80.87	17,613,010	79.457	3.53%
2022-07-15	78.00	77.95	78.00	77.10	79.70	13,045,426	1,018,162,208	78.047	77.49	77.44	77.49	76.60	79.18	13,131,227	77.537	-3.17%
2022-07-14	80.55	80.50	80.55	78.80	81.80	10,512,141	844,781,824	80.363	80.02	79.97	80.02	78.29	81.27	10,581,280	79.837	-0.19%
2022-07-13	80.70	80.70	80.80	80.30	82.85	9,798,630	796,897,294	81.327	80.17	80.17	80.27	79.78	82.31	9,863,076	80.796	0.31%
2022-07-12	80.45	80.45	80.50	79.60	82.35	12,879,315	1,040,505,631	80.789	79.92	79.92	79.97	79.08	81.81	12,964,023	80.261	-2.13%
2022-07-11	82.20	82.15	82.20	81.40	86.30	20,950,546	1,731,519,155	82.648	81.66	81.61	81.66	80.87	85.74	21,088,339	82.108	-5.08%
2022-07-08	86.60	86.55	86.60	85.90	88.75	9,296,246	810,882,178	87.227	86.03	85.98	86.03	85.34	88.17	9,357,388	86.657	0.46%
2022-07-07	86.20	86.15	86.20	83.15	86.75	13,259,271	1,130,657,681	85.273	85.64	85.59	85.64	82.61	86.18	13,346,478	84.716	-0.46%
2022-07-06	86.60	86.60	86.65	84.75	90.00	18,934,534	1,643,637,058	86.806	86.03	86.03	86.08	84.20	89.41	19,059,068	86.239	-2.48%
2022-07-05	88.80	88.75	88.80	87.85	91.50	23,019,188	2,063,667,477	89.650	88.22	88.17	88.22	87.28	90.90	23,170,587	89.064	1.31%
2022-07-04	87.65	87.60	87.65	85.70	88.80	14,697,588	1,283,825,357	87.349	87.08	87.03	87.08	85.14	88.22	14,794,255	86.779	0.29%
2022-06-30	87.40	87.40	87.45	85.55	90.00	21,504,982	1,900,070,574	88.355	86.83	86.83	86.88	84.99	89.41	21,646,422	87.778	-0.11%
2022-06-29	87.50	87.40	87.50	86.00	89.70	21,933,822	1,915,004,902	87.308	86.93	86.83	86.93	85.44	89.11	22,078,082	86.738	-2.34%
2022-06-28	89.60	89.55	89.60	86.50	90.05	22,509,353	1,996,085,197	88.678	89.01	88.96	89.01	85.93	89.46	22,657,399	88.099	-0.39%
2022-06-27	89.95	89.90	89.95	87.55	90.80	35,579,631	3,196,180,877	89.832	89.36	89.31	89.36	86.98	90.21	35,813,641	89.245	2.98%
2022-06-24	87.35	87.30	87.35	84.20	88.35	27,271,152	2,368,801,118	86.861	86.78	86.73	86.78	83.65	87.77	27,450,516	86.294	4.55%
2022-06-23	83.55	83.45	83.55	80.80	84.00	19,916,583	1,651,394,297	82.916	83.00	82.90	83.00	80.27	83.45	20,047,576	82.374	1.46%
2022-06-22	82.35	82.30	82.35	81.65	86.45	23,575,835	1,974,729,731	83.761	81.81	81.76	81.81	81.12	85.89	23,730,895	83.213	-4.08%
2022-06-21	85.85	85.80	85.85	82.10	86.25	21,380,581	1,817,511,316	85.008	85.29	85.24	85.29	81.56	85.69	21,521,202	84.452	3.62%
2022-06-20	82.85	82.80	82.85	79.30	83.10	24,511,925	2,000,274,986	81.604	82.31	82.26	82.31	78.78	82.56	24,673,142	81.071	-0.48%
2022-06-17	83.25	83.20	83.25	78.20	83.35	58,465,543	4,812,608,477	82.315	82.71	82.66	82.71	77.69	82.81	58,850,075	81.777	3.61%
2022-06-16	80.35	80.30	80.35	79.15	88.00	76,670,969	6,285,995,537	81.987	79.82	79.78	79.82	78.63	87.43	77,175,239	81.451	-8.75%
2022-06-15	88.05	88.00	88.05	87.25	89.90	31,394,800	2,778,558,906	88.504	87.47	87.43	87.47	86.68	89.31	31,601,286	87.926	2.03%
2022-06-14	86.30	86.25	86.30	83.15	87.00	26,571,774	2,264,604,297	85.226	85.74	85.69	85.74	82.61	86.43	26,746,538	84.669	-0.23%
2022-06-13	86.50	86.45	86.50	82.35	88.00	39,267,097	3,379,515,601	86.065	85.93	85.89	85.93	81.81	87.43	39,525,359	85.502	0.00%
2022-06-10	86.50	86.45	86.50	83.50	89.10	57,574,425	4,989,571,403	86.663	85.93	85.89	85.93	82.95	88.52	57,953,096	86.097	-0.97%
2022-06-09	87.35	87.15	87.35	84.75	90.00	35,486,076	3,076,659,591	86.701	86.78	86.58	86.78	84.20	89.41	35,719,470	86.134	-0.11%
2022-06-08	87.45	87.40	87.45	85.85	90.20	54,044,664	4,771,290,937	88.284	86.88	86.83	86.88	85.29	89.61	54,400,119	87.707	2.88%
2022-06-07	85.00	84.95	85.00	83.10	87.00	33,850,284	2,890,057,404	85.378	84.44	84.39	84.44	82.56	86.43	34,072,920	84.820	1.19%
2022-06-06	84.00	84.00	84.05	79.70	84.10	51,484,003	4,229,724,257	82.156	83.45	83.45	83.50	79.18	83.55	51,822,617	81.619	5.13%
2022-06-02	79.90	79.85	79.90	75.85	81.75	36,151,818	2,856,531,912	79.015	79.38	79.33	79.38	75.35	81.22	36,389,591	78.499	3.36%
2022-06-01	77.30	77.20	77.30	73.75	77.40	53,470,896	4,060,329,633	75.935	76.79	76.70	76.79	73.27	76.89	53,822,578	75.439	1.71%
2022-05-31	76.00	75.95	76.00	70.50	77.45	169,062,501	12,748,240,880	75.406	75.50	75.45	75.50	70.04	76.94	170,174,436	74.913	7.19%
2022-05-30	70.90	70.85	70.90	70.10	71.75	32,222,475	2,292,863,280	71.157	70.44	70.39	70.44	69.64	71.28	32,434,404	70.692	3.43%
2022-05-27	68.55	68.50	68.55	68.35	71.75	36,268,220	2,528,808,905	69.725	68.10	68.05	68.10	67.90	71.28	36,506,758	69.270	1.11%
2022-05-26	67.80	67.70	67.80	65.45	68.10	23,953,544	1,610,631,775	67.240	67.36	67.26	67.36	65.02	67.66	24,111,088	66.800	1.57%
2022-05-25	66.75	66.70	66.75	64.65	67.70	46,387,908	3,076,923,161	66.330	66.31	66.26	66.31	64.23	67.26	46,693,004	65.897	5.37%
2022-05-24	63.35	63.30	63.35	61.60	68.05	27,260,337	1,755,567,205	64.400	62.94	62.89	62.94	61.20	67.61	27,439,630	63.979	-3.94%
2022-05-23	65.95	65.90	65.95	65.00	70.60	31,962,292	2,139,642,731	66.943	65.52	65.47	65.52	64.58	70.14	32,172,510	66.505	-7.44%
2022-05-20	71.25	71.20	71.25	69.60	71.50	30,329,204	2,140,972,679	70.591	70.78	70.73	70.78	69.15	71.03	30,528,681	70.130	5.01%
2022-05-19	67.85	67.85	67.90	66.25	69.20	25,582,732	1,728,772,268	67.576	67.41	67.41	67.46	65.82	68.75	25,750,991	67.134	-2.86%
2022-05-18	69.85	69.85	69.90	68.40	72.00	27,538,285	1,916,381,905	69.590	69.39	69.39	69.44	67.95	71.53	27,719,406	69.135	-2.65%
2022-05-17	71.75	71.75	71.80	69.00	71.95	30,543,581	2,163,320,891	70.827	71.28	71.28	71.33	68.55	71.48	30,744,468	70.365	4.97%
2022-05-16	68.35	68.35	68.40	67.50	70.85	24,542,221	1,687,567,101	68.762	67.90	67.90	67.95	67.06	70.39	24,703,637	68.312	0.81%
2022-05-13	67.80	67.75	67.80	64.10	68.00	52,844,441	3,524,790,838	66.701	67.36	67.31	67.36	63.68	67.56	53,192,002	66.265	8.39%
2022-05-12	62.55	62.50	62.55	60.75	65.15	31,791,121	2,008,785,771	63.187	62.14	62.09	62.14	60.35	64.72	32,000,213	62.774	-0.56%
2022-05-11	62.90	62.85	62.90	56.40	65.50	45,022,123	2,809,950,111	62.413	62.49	62.44	62.49	56.03	65.07	45,318,236	62.005	7.52%
2022-05-10	58.50	58.40	58.50	53.15	58.80	41,542,860	2,343,413,027	56.410	58.12	58.02	58.12	52.80	58.42	41,816,090	56.041	-2.66%
2022-05-06	60.10	60.05	60.10	59.60	62.35	19,827,185	1,201,229,714	60.585	59.71	59.66	59.71	59.21	61.94	19,957,590	60.189	-5.87%
2022-05-05	63.85	63.80	63.85	63.45	65.45	24,484,217	1,577,910,748	64.446	63.43	63.38	63.43	63.04	65.02	24,645,251	64.025	1.92%
2022-05-04	62.65	62.65	62.70	62.00	66.00	18,574,503	1,181,464,905	63.607	62.24	62.24	62.29	61.59	65.57	18,696,669	63.191	-5.79%
2022-05-03	66.50	66.50	66.55	62.90	68.30	22,809,721	1,511,242,828	66.254	66.07	66.07	66.12	62.49	67.85	22,959,742	65.821	-0.37%
2022-04-29	66.75	66.75	66.80	59.10	67.95	45,593,460	2,963,537,381	64.999	66.31	66.31	66.36	58.71	67.51	45,893,331	64.574	8.98%
2022-04-28	61.25	61.25	61.30	59.80	62.55	18,323,015	1,117,321,390	60.979	60.85	60.85	60.90	59.41	62.14	18,443,527	60.581	0.49%
2022-04-27	60.95	60.95	61.00	56.80	61.75	29,232,268	1,754,312,021	60.013	60.55	60.55	60.60	56.43	61.35	29,424,531	59.621	5.00%
2022-04-26	58.05	58.05	58.10	56.20	60.50	30,314,614	1,771,557,580	58.439	57.67	57.67	57.72	55.83	60.10	30,513,995	58.057	4.97%
2022-04-25	55.30	55.25	55.30	54.60	57.95	33,492,486	1,874,860,981	55.979	54.94	54.89	54.94	54.24	57.57	33,712,768	55.613	-6.75%
2022-04-22	59.30	59.30	59.40	57.60	60.20	21,764,631	1,283,804,056	58.986	58.91	58.91	59.01	57.22	59.81	21,907,778	58.600	-0.84%
2022-04-21	59.80	59.80	59.85	58.60	61.85	23,884,769	1,427,713,490	59.775	59.41	59.41	59.46	58.22	61.45	24,041,861	59.384	-2.53%
2022-04-20	61.35	61.30	61.35	61.15	63.70	18,168,849	1,130,335,549	62.213	60.95	60.90	60.95	60.75	63.28	18,288,347	61.806	-0.73%
2022-04-19	61.80	61.75	61.80	60.20	62.40	23,594,584	1,446,713,956	61.316	61.40	61.35	61.40	59.81	61.99	23,749,767	60.915	-2.98%
2022-04-14	63.70	63.70	63.75	62.50	65.90	23,540,937	1,512,058,093	64.231	63.28	63.28	63.33	62.09	65.47	23,695,767	63.811	-0.47%
2022-04-13	64.00	63.95	64.00	59.50	64.75	31,382,270	1,976,361,061	62.977	63.58	63.53	63.58	59.11	64.33	31,588,673	62.565	5.52%
2022-04-12	60.65	60.60	60.65	57.55	66.80	92,432,865	5,590,885,341	60.486	60.25	60.20	60.25	57.17	66.36	93,040,802	60.091	-7.26%
2022-04-11	65.40	65.40	65.45	65.05	69.50	31,223,029	2,065,671,582	66.159	64.97	64.97	65.02	64.62	69.05	31,428,385	65.726	-6.90%
2022-04-08	70.25	70.25	70.30	69.10	72.30	22,699,357	1,593,655,776	70.207	69.79	69.79	69.84	68.65	71.83	22,848,652	69.748	-2.43%
2022-04-07	72.00	71.95	72.00	71.40	76.20	34,234,418	2,495,139,198	72.884	71.53	71.48	71.53	70.93	75.70	34,459,580	72.408	-4.38%
2022-04-06	75.30	75.25	75.30	74.80	78.50	20,690,332	1,585,724,814	76.641	74.81	74.76	74.81	74.31	77.99	20,826,414	76.140	-5.28%
2022-04-04	79.50	79.45	79.50	74.50	79.60	26,428,551	2,049,794,901	77.560	78.98	78.93	78.98	74.01	79.08	26,602,373	77.053	8.76%
2022-04-01	73.10	73.05	73.10	71.25	73.20	14,761,825	1,067,570,843	72.320	72.62	72.57	72.62	70.78	72.72	14,858,914	71.847	-1.48%
2022-03-31	74.20	74.20	74.25	73.80	76.30	15,732,464	1,183,880,865	75.251	73.72	73.72	73.76	73.32	75.80	15,835,937	74.759	0.82%
2022-03-30	73.60	73.60	73.65	72.00	85.00	86,476,520	6,650,194,201	76.902	73.12	73.12	73.17	71.53	84.44	87,045,282	76.399	-6.24%
2022-03-29	78.50	78.50	78.55	73.60	78.80	25,980,410	1,989,137,560	76.563	77.99	77.99	78.04	73.12	78.29	26,151,285	76.063	4.60%
2022-03-28	75.05	75.00	75.05	69.75	75.75	24,723,789	1,834,383,412	74.195	74.56	74.51	74.56	69.29	75.26	24,886,399	73.710	6.08%
2022-03-25	70.75	70.75	70.80	70.60	77.90	26,261,081	1,912,181,693	72.814	70.29	70.29	70.34	70.14	77.39	26,433,802	72.339	-8.06%
2022-03-24	76.95	76.95	77.00	75.95	81.40	19,865,881	1,562,811,356	78.668	76.45	76.45	76.50	75.45	80.87	19,996,540	78.154	-4.05%
2022-03-23	80.20	80.20	80.25	77.05	82.50	38,758,219	3,107,741,096	80.183	79.68	79.68	79.73	76.55	81.96	39,013,134	79.659	6.30%
2022-03-22	75.45	75.40	75.45	70.75	76.25	23,492,740	1,729,003,913	73.597	74.96	74.91	74.96	70.29	75.75	23,647,253	73.116	5.08%
2022-03-21	71.80	71.80	71.85	71.00	79.40	36,409,427	2,684,495,612	73.731	71.33	71.33	71.38	70.54	78.88	36,648,894	73.249	-6.02%
2022-03-18	76.40	76.35	76.40	71.60	78.15	35,454,530	2,646,701,039	74.651	75.90	75.85	75.90	71.13	77.64	35,687,717	74.163	1.93%
2022-03-17	74.95	74.90	74.95	74.20	86.00	68,087,389	5,415,818,919	79.542	74.46	74.41	74.46	73.72	85.44	68,535,204	79.022	-0.86%
2022-03-16	75.60	75.55	75.60	59.15	76.00	92,689,506	6,335,681,553	68.354	75.11	75.06	75.11	58.76	75.50	93,299,131	67.907	34.64%
2022-03-15	56.15	56.10	56.15	54.65	63.80	75,824,979	4,437,317,932	58.521	55.78	55.73	55.78	54.29	63.38	76,323,685	58.138	-6.73%
2022-03-14	60.20	60.20	60.25	59.80	67.90	54,722,562	3,470,163,566	63.414	59.81	59.81	59.86	59.41	67.46	55,082,476	62.999	-12.94%
2022-03-11	69.15	69.15	69.40	64.00	72.30	68,209,839	4,577,195,054	67.105	68.70	68.70	68.95	63.58	71.83	68,658,460	66.666	-6.43%
2022-03-10	73.90	73.90	73.95	72.00	77.50	27,235,559	2,041,854,311	74.970	73.42	73.42	73.47	71.53	76.99	27,414,689	74.480	2.71%
2022-03-09	71.95	71.95	72.05	68.50	74.00	32,094,497	2,295,415,383	71.521	71.48	71.48	71.58	68.05	73.52	32,305,585	71.053	0.07%
2022-03-08	71.90	71.85	71.90	71.60	77.50	35,448,446	2,599,183,823	73.323	71.43	71.38	71.43	71.13	76.99	35,681,593	72.844	-4.71%
2022-03-07	75.45	75.40	75.45	70.90	77.50	34,989,979	2,611,690,631	74.641	74.96	74.91	74.96	70.44	76.99	35,220,110	74.153	-1.57%
2022-03-04	76.65	76.60	76.65	73.65	79.15	41,741,171	3,212,835,031	76.970	76.15	76.10	76.15	73.17	78.63	42,015,705	76.467	-4.07%
2022-03-03	79.90	79.85	79.90	76.00	82.90	31,373,599	2,474,453,555	78.871	79.38	79.33	79.38	75.50	82.36	31,579,945	78.355	-1.18%
2022-03-02	80.85	80.80	80.85	80.80	88.85	35,019,807	2,903,597,071	82.913	80.32	80.27	80.32	80.27	88.27	35,250,135	82.371	-8.80%
2022-03-01	88.65	88.65	88.70	87.65	90.90	12,161,124	1,079,433,250	88.761	88.07	88.07	88.12	87.08	90.31	12,241,109	88.181	-1.01%
2022-02-28	89.55	89.55	89.60	87.00	91.05	23,961,544	2,133,819,013	89.052	88.96	88.96	89.01	86.43	90.46	24,119,141	88.470	3.35%
2022-02-25	86.65	86.60	86.65	86.45	91.50	23,560,611	2,076,587,405	88.138	86.08	86.03	86.08	85.89	90.90	23,715,571	87.562	0.17%
2022-02-24	86.50	86.40	86.50	83.85	89.60	28,325,770	2,448,107,833	86.427	85.93	85.84	85.93	83.30	89.01	28,512,070	85.862	-5.62%
2022-02-23	91.65	91.60	91.65	87.35	93.90	18,152,233	1,653,987,604	91.118	91.05	91.00	91.05	86.78	93.29	18,271,621	90.522	2.35%
2022-02-22	89.55	89.50	89.55	84.30	90.00	26,770,816	2,334,964,335	87.221	88.96	88.92	88.96	83.75	89.41	26,946,889	86.651	2.75%
2022-02-21	87.15	87.10	87.15	85.30	92.80	30,733,385	2,732,726,615	88.917	86.58	86.53	86.58	84.74	92.19	30,935,521	88.336	-7.29%
2022-02-18	94.00	93.95	94.00	90.00	98.60	24,444,442	2,324,734,785	95.103	93.39	93.34	93.39	89.41	97.96	24,605,215	94.481	-4.86%
2022-02-17	98.80	98.75	98.80	93.70	99.40	22,168,854	2,172,986,144	98.020	98.15	98.10	98.15	93.09	98.75	22,314,660	97.379	3.35%
2022-02-16	95.60	95.55	95.60	92.70	95.80	17,895,721	1,696,268,679	94.786	94.98	94.93	94.98	92.09	95.17	18,013,422	94.167	5.52%
2022-02-15	90.60	90.60	90.65	89.00	91.50	8,386,191	760,561,405	90.692	90.01	90.01	90.06	88.42	90.90	8,441,348	90.100	0.95%
2022-02-14	89.75	89.70	89.75	88.80	91.70	9,824,106	884,765,188	90.061	89.16	89.11	89.16	88.22	91.10	9,888,720	89.472	-2.82%
2022-02-11	92.35	92.30	92.35	90.75	95.70	13,735,852	1,274,622,378	92.795	91.75	91.70	91.75	90.16	95.07	13,826,194	92.189	-2.28%
2022-02-10	94.50	94.45	94.50	91.55	97.00	20,542,752	1,930,416,146	93.971	93.88	93.83	93.88	90.95	96.37	20,677,863	93.357	-0.16%
2022-02-09	94.65	94.65	94.70	91.05	95.55	33,166,335	3,103,745,821	93.581	94.03	94.03	94.08	90.46	94.93	33,384,472	92.970	5.23%
2022-02-08	89.95	89.95	90.00	88.00	90.50	15,305,709	1,367,702,023	89.359	89.36	89.36	89.41	87.43	89.91	15,406,376	88.775	0.62%
2022-02-07	89.40	89.40	89.45	85.80	89.80	15,373,172	1,356,988,224	88.270	88.82	88.82	88.87	85.24	89.21	15,474,282	87.693	-0.28%
2022-02-04	89.65	89.65	89.70	87.10	90.45	19,347,321	1,729,227,261	89.378	89.06	89.06	89.11	86.53	89.86	19,474,570	88.794	1.93%
2022-01-31	87.95	87.80	87.95	84.30	88.90	18,095,032	1,575,785,065	87.084	87.38	87.23	87.38	83.75	88.32	18,214,044	86.515	6.61%
2022-01-28	82.50	82.45	82.50	78.80	83.25	14,894,119	1,218,357,251	81.801	81.96	81.91	81.96	78.29	82.71	14,992,079	81.267	0.18%
2022-01-27	82.35	82.35	82.40	80.85	84.55	17,220,499	1,414,874,393	82.162	81.81	81.81	81.86	80.32	84.00	17,333,759	81.625	-4.58%
2022-01-26	86.30	86.25	86.30	83.45	89.50	30,674,610	2,675,344,973	87.217	85.74	85.69	85.74	82.90	88.92	30,876,359	86.647	4.04%
2022-01-25	82.95	82.90	82.95	82.20	85.20	17,098,854	1,422,406,242	83.187	82.41	82.36	82.41	81.66	84.64	17,211,314	82.644	-2.70%
2022-01-24	85.25	85.25	85.35	84.10	86.35	18,395,237	1,567,551,943	85.215	84.69	84.69	84.79	83.55	85.79	18,516,224	84.658	-3.51%
2022-01-21	88.35	88.30	88.35	87.00	90.05	26,534,932	2,340,827,407	88.217	87.77	87.72	87.77	86.43	89.46	26,709,454	87.640	-1.23%
2022-01-20	89.45	89.45	89.50	83.85	90.30	41,730,320	3,702,846,884	88.733	88.87	88.87	88.92	83.30	89.71	42,004,783	88.153	6.81%
2022-01-19	83.75	83.75	83.80	83.15	86.85	16,472,028	1,396,581,811	84.785	83.20	83.20	83.25	82.61	86.28	16,580,366	84.231	-2.10%
2022-01-18	85.55	85.50	85.55	84.65	90.55	22,200,542	1,947,805,359	87.737	84.99	84.94	84.99	84.10	89.96	22,346,556	87.164	-1.84%
2022-01-17	87.15	87.10	87.15	84.70	90.65	16,163,159	1,413,063,415	87.425	86.58	86.53	86.58	84.15	90.06	16,269,465	86.854	-2.68%
2022-01-14	89.55	89.50	89.55	81.50	89.55	39,206,852	3,409,274,235	86.956	88.96	88.92	88.96	80.97	88.96	39,464,718	86.388	4.80%
2022-01-13	85.45	85.40	85.45	82.90	87.50	21,389,694	1,816,655,888	84.931	84.89	84.84	84.89	82.36	86.93	21,530,375	84.376	-0.23%
2022-01-12	85.65	85.60	85.65	81.65	86.65	33,823,884	2,843,101,349	84.056	85.09	85.04	85.09	81.12	86.08	34,046,346	83.507	6.40%
2022-01-11	80.50	80.50	80.55	77.10	81.45	21,117,434	1,682,086,520	79.654	79.97	79.97	80.02	76.60	80.92	21,256,325	79.133	3.34%
2022-01-10	77.90	77.85	77.90	70.70	79.35	36,108,979	2,760,525,934	76.450	77.39	77.34	77.39	70.24	78.83	36,346,470	75.950	10.11%
2022-01-07	70.75	70.75	70.85	68.20	72.25	18,719,847	1,317,834,865	70.398	70.29	70.29	70.39	67.75	71.78	18,842,969	69.938	4.12%
2022-01-06	67.95	67.90	67.95	62.30	69.00	28,983,585	1,901,153,227	65.594	67.51	67.46	67.51	61.89	68.55	29,174,212	65.166	0.59%
2022-01-05	67.55	67.50	67.55	67.20	71.25	27,058,870	1,860,191,024	68.746	67.11	67.06	67.11	66.76	70.78	27,236,838	68.297	-7.53%
2022-01-04	73.05	73.05	73.10	72.10	75.20	14,559,005	1,072,937,541	73.696	72.57	72.57	72.62	71.63	74.71	14,654,761	73.214	-2.08%
2022-01-03	74.60	74.60	74.65	73.00	76.20	11,151,820	829,482,380	74.381	74.11	74.11	74.16	72.52	75.70	11,225,166	73.895	3.54%
2021-12-31	72.05	72.00	72.05	71.10	73.30	10,145,893	733,726,220	72.318	71.58	71.53	71.58	70.64	72.82	10,212,623	71.845	5.80%
2021-12-30	68.10	68.05	68.10	67.10	70.00	10,989,516	750,873,800	68.326	67.66	67.61	67.66	66.66	69.54	11,061,795	67.880	-0.58%
2021-12-29	68.50	68.45	68.50	68.20	73.00	12,594,621	874,680,866	69.449	68.05	68.00	68.05	67.75	72.52	12,677,457	68.995	-5.52%
2021-12-28	72.50	72.50	72.55	72.10	76.00	18,038,791	1,322,148,697	73.295	72.03	72.03	72.08	71.63	75.50	18,157,433	72.816	-4.04%
2021-12-24	75.55	75.50	75.55	75.25	78.00	7,684,665	585,932,971	76.247	75.06	75.01	75.06	74.76	77.49	7,735,208	75.749	-0.40%
2021-12-23	75.85	75.80	75.85	75.55	79.95	18,119,352	1,390,029,730	76.715	75.35	75.30	75.35	75.06	79.43	18,238,524	76.214	-3.62%
2021-12-22	78.70	78.65	78.70	77.50	82.90	16,929,549	1,348,014,414	79.625	78.19	78.14	78.19	76.99	82.36	17,040,896	79.105	0.06%
2021-12-21	78.65	78.60	78.65	75.10	80.10	20,619,378	1,596,881,263	77.446	78.14	78.09	78.14	74.61	79.58	20,754,993	76.940	0.64%
2021-12-20	78.15	78.15	78.20	77.80	83.15	14,923,927	1,196,840,171	80.196	77.64	77.64	77.69	77.29	82.61	15,022,083	79.672	-4.05%
2021-12-17	81.45	81.45	81.50	80.90	84.75	19,392,328	1,587,729,529	81.874	80.92	80.92	80.97	80.37	84.20	19,519,873	81.339	-4.12%
2021-12-16	84.95	84.95	85.00	78.75	85.40	14,880,762	1,225,758,319	82.372	84.39	84.39	84.44	78.24	84.84	14,978,634	81.834	3.47%
2021-12-15	82.10	82.05	82.10	80.95	84.25	10,286,393	848,604,425	82.498	81.56	81.51	81.56	80.42	83.70	10,354,047	81.959	-0.48%
2021-12-14	82.50	82.45	82.50	82.05	85.60	12,775,672	1,062,074,033	83.133	81.96	81.91	81.96	81.51	85.04	12,859,698	82.589	-4.90%
2021-12-13	86.75	86.75	86.80	86.60	90.15	18,800,628	1,666,346,842	88.633	86.18	86.18	86.23	86.03	89.56	18,924,281	88.053	0.52%
2021-12-10	86.30	86.20	86.30	84.05	88.80	26,515,763	2,294,761,200	86.543	85.74	85.64	85.74	83.50	88.22	26,690,159	85.978	0.64%
2021-12-09	85.75	85.65	85.75	84.00	87.80	19,829,572	1,712,640,077	86.368	85.19	85.09	85.19	83.45	87.23	19,959,992	85.804	1.84%
2021-12-08	84.20	84.20	84.25	82.80	85.15	16,304,533	1,374,754,358	84.317	83.65	83.65	83.70	82.26	84.59	16,411,769	83.766	0.24%
2021-12-07	84.00	83.95	84.00	80.35	84.25	24,827,534	2,051,508,542	82.630	83.45	83.40	83.45	79.82	83.70	24,990,826	82.090	5.93%
2021-12-06	79.30	79.25	79.30	77.20	81.75	29,493,697	2,333,983,294	79.135	78.78	78.73	78.78	76.70	81.22	29,687,679	78.618	-2.40%
2021-12-03	81.25	81.20	81.25	77.10	83.50	45,034,388	3,609,974,033	80.160	80.72	80.67	80.72	76.60	82.95	45,330,582	79.637	-3.56%
2021-12-02	84.25	84.25	84.30	82.90	87.50	20,605,117	1,743,607,140	84.620	83.70	83.70	83.75	82.36	86.93	20,740,638	84.067	-3.60%
2021-12-01	87.40	87.35	87.40	84.95	89.10	21,850,864	1,915,226,264	87.650	86.83	86.78	86.83	84.39	88.52	21,994,579	87.077	2.88%
2021-11-30	84.95	84.90	84.95	83.55	88.80	38,995,539	3,326,607,660	85.307	84.39	84.35	84.39	83.00	88.22	39,252,015	84.750	-0.64%
2021-11-29	85.50	85.45	85.50	84.60	91.00	29,474,774	2,559,581,064	86.840	84.94	84.89	84.94	84.05	90.41	29,668,632	86.272	-5.00%
2021-11-26	90.00	89.95	90.00	89.95	98.25	30,940,329	2,861,774,205	92.493	89.41	89.36	89.41	89.36	97.61	31,143,826	91.889	-8.02%
2021-11-25	97.85	97.80	97.85	96.70	101.0	24,495,070	2,412,995,748	98.509	97.21	97.16	97.21	96.07	100.3	24,656,176	97.866	-1.86%
2021-11-24	99.70	99.70	99.75	99.10	108.8	70,834,825	7,305,086,981	103.13	99.05	99.05	99.10	98.45	108.1	71,300,710	102.45	5.22%
2021-11-23	94.75	94.60	94.75	90.20	95.45	15,938,133	1,479,183,205	92.808	94.13	93.98	94.13	89.61	94.83	16,042,959	92.201	1.17%
2021-11-22	93.65	93.60	93.65	93.20	97.95	13,547,157	1,287,759,564	95.058	93.04	92.99	93.04	92.59	97.31	13,636,258	94.436	-2.75%
2021-11-19	96.30	96.20	96.30	92.05	96.75	20,316,640	1,930,402,014	95.016	95.67	95.57	95.67	91.45	96.12	20,450,264	94.395	-2.18%
2021-11-18	98.45	98.40	98.45	97.00	99.50	12,564,334	1,234,252,288	98.235	97.81	97.76	97.81	96.37	98.85	12,646,970	97.593	-2.72%
2021-11-17	101.2	101.2	101.3	98.60	102.3	11,545,048	1,165,728,021	100.97	100.5	100.5	100.6	97.96	101.6	11,620,981	100.31	-0.69%
2021-11-16	101.9	101.8	101.9	97.50	102.7	16,506,139	1,665,471,927	100.90	101.2	101.1	101.2	96.86	102.0	16,614,701	100.24	2.93%
2021-11-15	99.00	98.95	99.00	98.05	101.6	13,143,362	1,307,081,789	99.448	98.35	98.30	98.35	97.41	100.9	13,229,807	98.798	-1.00%
2021-11-12	100.0	99.95	100.0	99.00	103.0	16,908,372	1,696,185,374	100.32	99.35	99.30	99.35	98.35	102.3	17,019,579	99.661	0.30%
2021-11-11	99.70	99.65	99.70	91.45	102.8	21,405,730	2,090,251,387	97.649	99.05	99.00	99.05	90.85	102.1	21,546,517	97.011	6.92%
2021-11-10	93.25	93.20	93.25	88.90	94.30	17,371,751	1,585,536,435	91.271	92.64	92.59	92.64	88.32	93.68	17,486,006	90.675	1.30%
2021-11-09	92.05	92.00	92.05	90.30	95.00	15,246,076	1,401,840,907	91.948	91.45	91.40	91.45	89.71	94.38	15,346,350	91.347	-1.39%
2021-11-08	93.35	93.35	93.45	90.30	94.50	13,711,325	1,268,671,134	92.527	92.74	92.74	92.84	89.71	93.88	13,801,505	91.923	-1.99%
2021-11-05	95.25	95.25	95.30	94.15	98.10	11,091,883	1,060,874,967	95.644	94.63	94.63	94.68	93.53	97.46	11,164,835	95.019	-1.40%
2021-11-04	96.60	96.60	96.65	96.05	99.60	12,307,862	1,201,691,969	97.636	95.97	95.97	96.02	95.42	98.95	12,388,812	96.998	0.68%
2021-11-03	95.95	95.95	96.00	91.85	99.95	18,621,234	1,772,006,528	95.161	95.32	95.32	95.37	91.25	99.30	18,743,707	94.539	-4.05%
2021-11-02	100.0	99.95	100.0	99.45	107.9	17,731,829	1,835,888,955	103.54	99.35	99.30	99.35	98.80	107.2	17,848,452	102.86	0.10%
2021-11-01	99.90	99.80	99.90	98.20	104.2	13,883,438	1,387,322,908	99.927	99.25	99.15	99.25	97.56	103.5	13,974,750	99.274	-3.48%
2021-10-29	103.5	103.4	103.5	100.1	105.0	10,679,020	1,102,277,405	103.22	102.8	102.7	102.8	99.45	104.3	10,749,257	102.54	-0.29%
2021-10-28	103.8	103.8	103.9	102.4	110.3	14,148,438	1,499,122,113	105.96	103.1	103.1	103.2	101.7	109.6	14,241,493	105.26	-1.33%
2021-10-27	105.2	105.0	105.2	101.5	105.3	17,842,026	1,854,799,537	103.96	104.5	104.3	104.5	100.8	104.6	17,959,374	103.28	-2.77%
2021-10-26	108.2	108.1	108.2	105.0	110.3	22,124,799	2,380,785,174	107.61	107.5	107.4	107.5	104.3	109.6	22,270,315	106.90	0.19%
2021-10-25	108.0	108.0	108.1	99.30	110.5	41,453,541	4,464,744,320	107.70	107.3	107.3	107.4	98.65	109.8	41,726,184	107.00	5.68%
2021-10-22	102.2	102.2	102.3	98.20	104.5	32,098,530	3,261,533,140	101.61	101.5	101.5	101.6	97.56	103.8	32,309,644	100.95	5.74%
2021-10-21	96.65	96.60	96.65	92.25	97.85	27,713,845	2,655,529,843	95.820	96.02	95.97	96.02	91.65	97.21	27,896,121	95.194	2.98%
2021-10-20	93.85	93.85	93.90	90.95	95.30	46,139,251	4,249,672,961	92.105	93.24	93.24	93.29	90.36	94.68	46,442,712	91.504	4.28%
2021-10-19	90.00	90.00	90.10	83.20	90.30	24,853,129	2,192,755,070	88.229	89.41	89.41	89.51	82.66	89.71	25,016,590	87.652	9.49%
2021-10-18	82.20	82.15	82.20	79.05	84.75	18,188,146	1,467,464,553	80.683	81.66	81.61	81.66	78.53	84.20	18,307,771	80.155	-3.01%
2021-10-15	84.75	84.75	84.95	83.15	85.45	9,386,056	789,972,983	84.165	84.20	84.20	84.39	82.61	84.89	9,447,789	83.615	2.42%
2021-10-12	82.75	82.70	82.75	82.15	86.20	14,031,895	1,183,284,697	84.328	82.21	82.16	82.21	81.61	85.64	14,124,184	83.777	-5.97%
2021-10-11	88.00	88.00	88.05	84.20	90.90	22,579,024	1,996,289,188	88.413	87.43	87.43	87.47	83.65	90.31	22,727,528	87.836	5.07%
2021-10-08	83.75	83.70	83.75	82.95	88.85	11,417,508	969,854,783	84.945	83.20	83.15	83.20	82.41	88.27	11,492,602	84.389	-2.90%
2021-10-07	86.25	86.20	86.25	80.80	86.80	15,607,729	1,329,687,374	85.194	85.69	85.64	85.69	80.27	86.23	15,710,382	84.637	8.49%
2021-10-06	79.50	79.40	79.50	78.55	81.80	8,847,363	707,312,834	79.946	78.98	78.88	78.98	78.04	81.27	8,905,553	79.424	0.19%
2021-10-05	79.35	79.35	79.60	77.75	80.95	7,326,445	583,534,627	79.648	78.83	78.83	79.08	77.24	80.42	7,374,632	79.127	-2.16%
2021-10-04	81.10	81.05	81.10	80.20	83.55	6,139,421	500,485,539	81.520	80.57	80.52	80.57	79.68	83.00	6,179,800	80.987	-1.93%
2021-09-30	82.70	82.65	82.70	82.00	84.55	5,594,922	464,422,021	83.008	82.16	82.11	82.16	81.46	84.00	5,631,720	82.465	-2.25%
2021-09-29	84.60	84.50	84.60	80.70	84.80	10,125,375	846,835,736	83.635	84.05	83.95	84.05	80.17	84.25	10,191,970	83.089	-1.63%
2021-09-28	86.00	86.00	86.05	81.85	87.40	13,749,602	1,173,165,926	85.324	85.44	85.44	85.49	81.32	86.83	13,840,034	84.766	5.65%
2021-09-27	81.40	81.35	81.40	79.35	86.95	25,855,746	2,126,998,250	82.264	80.87	80.82	80.87	78.83	86.38	26,025,801	81.727	-6.28%
2021-09-24	86.85	86.80	86.85	85.45	96.00	28,437,303	2,567,482,859	90.286	86.28	86.23	86.28	84.89	95.37	28,624,337	89.696	-9.67%
2021-09-23	96.15	96.15	96.20	95.85	102.5	13,728,592	1,350,537,249	98.374	95.52	95.52	95.57	95.22	101.8	13,818,886	97.731	-0.21%
2021-09-21	96.35	96.35	96.60	94.50	98.80	11,974,207	1,156,689,382	96.598	95.72	95.72	95.97	93.88	98.15	12,052,962	95.967	-1.53%
2021-09-20	97.85	97.85	97.90	94.30	99.50	14,939,942	1,457,690,888	97.570	97.21	97.21	97.26	93.68	98.85	15,038,203	96.933	-2.93%
2021-09-17	100.8	100.6	100.8	93.20	102.0	93,674,041	9,397,670,768	100.32	100.1	99.94	100.1	92.59	101.3	94,290,141	99.668	6.22%
2021-09-16	94.90	94.90	94.95	91.45	96.60	14,487,264	1,360,865,576	93.935	94.28	94.28	94.33	90.85	95.97	14,582,548	93.322	1.93%
2021-09-15	93.10	93.05	93.10	92.80	100.9	19,554,086	1,875,179,793	95.897	92.49	92.44	92.49	92.19	100.2	19,682,695	95.270	-4.71%
2021-09-14	97.70	97.70	97.85	97.30	102.4	17,959,615	1,795,997,256	100.00	97.06	97.06	97.21	96.66	101.7	18,077,737	99.349	-2.40%
2021-09-13	100.1	100.1	100.2	94.65	101.0	16,652,940	1,641,128,026	98.549	99.45	99.45	99.55	94.03	100.3	16,762,467	97.905	2.72%
2021-09-10	97.45	97.45	97.50	93.20	98.85	17,768,949	1,720,764,614	96.841	96.81	96.81	96.86	92.59	98.20	17,885,817	96.208	5.47%
2021-09-09	92.40	92.35	92.40	91.20	95.95	26,185,739	2,449,607,506	93.547	91.80	91.75	91.80	90.60	95.32	26,357,964	92.936	-6.90%
2021-09-08	99.25	99.25	99.30	98.00	105.0	25,301,314	2,536,798,216	100.26	98.60	98.60	98.65	97.36	104.3	25,467,722	99.608	-2.60%
2021-09-07	101.9	101.9	102.0	93.80	102.7	46,379,966	4,661,356,135	100.50	101.2	101.2	101.3	93.19	102.0	46,685,010	99.847	9.33%
2021-09-06	93.20	93.20	93.25	88.00	93.80	35,933,165	3,263,165,207	90.812	92.59	92.59	92.64	87.43	93.19	36,169,500	90.219	3.38%
2021-09-03	90.15	90.05	90.15	84.15	90.15	44,578,986	3,921,612,240	87.970	89.56	89.46	89.56	83.60	89.56	44,872,185	87.395	2.04%
2021-09-02	88.35	88.35	88.40	86.80	93.50	40,913,739	3,669,608,075	89.691	87.77	87.77	87.82	86.23	92.89	41,182,831	89.105	5.24%
2021-09-01	83.95	83.95	84.00	83.00	88.30	49,031,742	4,197,373,588	85.605	83.40	83.40	83.45	82.46	87.72	49,354,227	85.046	-0.65%
2021-08-31	84.50	84.50	84.55	77.90	86.70	44,209,500	3,652,062,185	82.608	83.95	83.95	84.00	77.39	86.13	44,500,269	82.068	8.61%
2021-08-30	77.80	77.80	77.85	71.40	77.90	28,686,267	2,179,992,287	75.994	77.29	77.29	77.34	70.93	77.39	28,874,938	75.498	8.89%
2021-08-27	71.45	71.40	71.45	70.60	73.85	21,149,289	1,525,165,704	72.114	70.98	70.93	70.98	70.14	73.37	21,288,389	71.643	1.49%
2021-08-26	70.40	70.35	70.40	67.80	76.80	53,044,915	3,779,738,325	71.255	69.94	69.89	69.94	67.36	76.30	53,393,795	70.790	-9.16%
2021-08-25	77.50	77.45	77.50	74.30	85.55	41,479,114	3,279,499,522	79.064	76.99	76.94	76.99	73.81	84.99	41,751,925	78.547	-3.55%
2021-08-24	80.35	80.35	80.40	71.60	81.50	48,298,367	3,738,784,186	77.410	79.82	79.82	79.87	71.13	80.97	48,616,029	76.904	15.11%
2021-08-23	69.80	69.55	69.80	68.05	74.70	35,466,520	2,531,438,649	71.375	69.34	69.10	69.34	67.61	74.21	35,699,786	70.909	2.57%
2021-08-20	68.05	68.00	68.05	64.50	69.50	44,793,147	2,994,414,942	66.850	67.61	67.56	67.61	64.08	69.05	45,087,754	66.413	3.50%
2021-08-19	65.75	65.70	65.75	65.05	70.75	17,813,954	1,203,261,829	67.546	65.32	65.27	65.32	64.62	70.29	17,931,118	67.105	-7.07%
2021-08-18	70.75	70.70	70.75	70.00	73.95	13,902,785	994,588,002	71.539	70.29	70.24	70.29	69.54	73.47	13,994,225	71.071	-0.56%
2021-08-17	71.15	71.15	71.20	70.80	76.25	18,137,629	1,322,704,302	72.926	70.69	70.69	70.73	70.34	75.75	18,256,921	72.449	-4.69%
2021-08-16	74.65	74.60	74.65	73.85	81.70	15,431,338	1,188,931,232	77.047	74.16	74.11	74.16	73.37	81.17	15,532,831	76.543	-6.75%
2021-08-13	80.05	80.00	80.05	79.05	83.45	14,681,309	1,180,127,132	80.383	79.53	79.48	79.53	78.53	82.90	14,777,869	79.858	-4.82%
2021-08-12	84.10	84.10	84.15	83.05	86.55	12,298,100	1,039,915,908	84.559	83.55	83.55	83.60	82.51	85.98	12,378,985	84.007	-0.18%
2021-08-11	84.25	84.25	84.30	83.00	87.35	18,001,528	1,529,500,519	84.965	83.70	83.70	83.75	82.46	86.78	18,119,925	84.410	-0.88%
2021-08-10	85.00	85.00	85.05	84.55	90.35	43,300,721	3,757,788,209	86.784	84.44	84.44	84.49	84.00	89.76	43,585,513	86.216	3.03%
2021-08-09	82.50	82.50	82.55	81.55	91.20	60,177,817	5,195,161,052	86.330	81.96	81.96	82.01	81.02	90.60	60,573,610	85.766	-2.83%
2021-08-06	84.90	84.90	84.95	78.60	88.00	82,653,554	6,952,118,631	84.112	84.35	84.35	84.39	78.09	87.43	83,197,172	83.562	-4.71%
2021-08-05	89.10	89.10	89.15	88.70	102.0	40,995,401	3,865,972,174	94.303	88.52	88.52	88.57	88.12	101.3	41,265,030	93.686	-15.30%
2021-08-04	105.2	105.2	105.3	102.3	111.6	8,731,902	928,445,131	106.33	104.5	104.5	104.6	101.6	110.9	8,789,332	105.63	-2.50%
2021-08-03	107.9	107.8	107.9	103.3	111.1	8,402,072	897,122,914	106.77	107.2	107.1	107.2	102.6	110.4	8,457,333	106.08	-2.62%
2021-08-02	110.8	110.7	110.8	105.0	112.6	4,051,021	443,605,146	109.50	110.1	110.0	110.1	104.3	111.9	4,077,665	108.79	0.64%
2021-07-30	110.1	110.0	110.1	105.3	114.9	8,553,931	930,182,360	108.74	109.4	109.3	109.4	104.6	114.1	8,610,191	108.03	-7.40%
2021-07-29	118.9	118.9	119.0	116.5	128.0	13,606,303	1,645,291,840	120.92	118.1	118.1	118.2	115.7	127.2	13,695,793	120.13	3.66%
2021-07-28	114.7	114.6	114.7	108.8	115.4	13,745,366	1,547,606,946	112.59	114.0	113.9	114.0	108.1	114.6	13,835,770	111.86	5.33%
2021-07-27	108.9	108.3	108.9	105.0	121.9	15,246,806	1,710,126,858	112.16	108.2	107.6	108.2	104.3	121.1	15,347,085	111.43	-4.47%
2021-07-26	114.0	113.9	114.0	112.6	123.0	14,966,762	1,758,689,338	117.51	113.3	113.2	113.3	111.9	122.2	15,065,199	116.74	-11.97%
2021-07-23	129.5	129.4	129.5	127.4	143.8	14,476,371	1,921,614,342	132.74	128.7	128.6	128.7	126.6	142.9	14,571,583	131.87	-10.75%
2021-07-22	145.1	145.0	145.1	137.5	145.4	7,346,993	1,047,656,220	142.60	144.2	144.1	144.2	136.6	144.4	7,395,315	141.66	6.93%
2021-07-21	135.7	135.7	135.8	134.2	143.1	5,166,092	706,057,846	136.67	134.8	134.8	134.9	133.3	142.2	5,200,070	135.78	-2.23%
2021-07-20	138.8	138.7	138.8	136.2	142.0	6,998,892	969,850,654	138.57	137.9	137.8	137.9	135.3	141.1	7,044,924	137.67	-2.46%
2021-07-19	142.3	142.1	142.3	140.7	150.3	8,500,028	1,216,296,827	143.09	141.4	141.2	141.4	139.8	149.3	8,555,933	142.16	-5.76%
2021-07-16	151.0	150.9	151.0	149.5	155.4	6,722,995	1,014,656,044	150.92	150.0	149.9	150.0	148.5	154.4	6,767,213	149.94	-2.45%
2021-07-15	154.8	154.6	154.8	153.3	160.4	6,508,741	1,010,775,465	155.30	153.8	153.6	153.8	152.3	159.4	6,551,549	154.28	-3.49%
2021-07-14	160.4	160.4	160.5	154.5	165.3	6,347,555	1,020,461,273	160.76	159.4	159.4	159.5	153.5	164.2	6,389,303	159.71	1.52%
2021-07-13	158.0	157.9	158.0	145.0	167.6	14,626,012	2,329,008,352	159.24	157.0	156.9	157.0	144.1	166.5	14,722,208	158.20	5.69%
2021-07-12	149.5	149.2	149.5	147.2	155.8	6,144,895	919,726,141	149.67	148.5	148.2	148.5	146.2	154.8	6,185,310	148.70	-2.16%
2021-07-09	152.8	152.2	152.8	148.4	157.3	15,702,183	2,388,669,575	152.12	151.8	151.2	151.8	147.4	156.3	15,805,457	151.13	-4.50%
2021-07-08	160.0	159.7	160.0	158.8	166.0	9,514,472	1,534,807,872	161.31	159.0	158.7	159.0	157.8	164.9	9,577,049	160.26	-3.09%
2021-07-07	165.1	165.0	165.1	163.5	171.5	5,995,806	992,802,032	165.58	164.0	163.9	164.0	162.4	170.4	6,035,241	164.50	-3.39%
2021-07-06	170.9	170.7	170.9	167.7	174.0	4,752,819	809,663,935	170.35	169.8	169.6	169.8	166.6	172.9	4,784,079	169.24	-0.87%
2021-07-05	172.4	172.3	172.4	170.0	182.8	11,222,206	1,945,174,969	173.33	171.3	171.2	171.3	168.9	181.6	11,296,015	172.20	-5.90%
2021-07-02	183.2	183.2	183.3	180.0	195.5	11,438,342	2,121,117,990	185.44	182.0	182.0	182.1	178.8	194.2	11,513,573	184.23	-5.95%
2021-06-30	194.8	194.8	194.9	194.1	204.0	5,324,266	1,050,039,354	197.22	193.5	193.5	193.6	192.8	202.7	5,359,284	195.93	-3.75%
2021-06-29	202.4	202.0	202.4	200.6	211.0	5,927,098	1,209,623,688	204.08	201.1	200.7	201.1	199.3	209.6	5,966,081	202.75	-1.36%
2021-06-28	205.2	205.2	205.4	204.0	210.0	3,574,806	736,129,483	205.92	203.9	203.9	204.1	202.7	208.6	3,598,318	204.58	-0.77%
2021-06-25	206.8	206.6	206.8	193.9	206.8	13,243,012	2,689,875,544	203.12	205.4	205.3	205.4	192.6	205.4	13,330,112	201.79	7.99%
2021-06-24	191.5	191.4	191.5	189.4	202.2	5,319,340	1,024,795,991	192.65	190.2	190.1	190.2	188.2	200.9	5,354,326	191.40	-4.01%
2021-06-23	199.5	199.0	199.5	187.3	199.9	13,166,291	2,571,725,778	195.33	198.2	197.7	198.2	186.1	198.6	13,252,887	194.05	6.23%
2021-06-22	187.8	187.8	187.9	185.7	193.2	3,838,745	721,813,234	188.03	186.6	186.6	186.7	184.5	191.9	3,863,993	186.81	-2.80%
2021-06-21	193.2	193.2	193.3	189.0	195.5	4,146,426	802,338,425	193.50	191.9	191.9	192.0	187.8	194.2	4,173,697	192.24	0.62%
2021-06-18	192.0	191.9	192.0	188.2	194.9	5,225,783	998,877,553	191.14	190.7	190.6	190.7	187.0	193.6	5,260,153	189.90	0.79%
2021-06-17	190.5	190.1	190.5	188.4	199.9	9,962,936	1,905,964,572	191.31	189.3	188.9	189.3	187.2	198.6	10,028,463	190.06	-5.51%
2021-06-16	201.6	201.4	201.6	198.0	205.4	5,832,379	1,169,338,007	200.49	200.3	200.1	200.3	196.7	204.1	5,870,739	199.18	-2.04%
2021-06-15	205.8	205.6	205.8	200.4	208.0	5,027,840	1,021,773,239	203.22	204.5	204.3	204.5	199.1	206.6	5,060,908	201.90	-1.44%
2021-06-11	208.8	208.6	208.8	201.6	209.2	5,637,992	1,165,877,725	206.79	207.4	207.2	207.4	200.3	207.8	5,675,073	205.44	2.05%
2021-06-10	204.6	204.6	204.8	202.0	206.8	1,937,800	397,202,791	204.98	203.3	203.3	203.5	200.7	205.4	1,950,545	203.64	0.59%
2021-06-09	203.4	203.2	203.4	200.4	205.0	3,786,222	762,916,457	201.50	202.1	201.9	202.1	199.1	203.7	3,811,124	200.18	-0.78%
2021-06-08	205.0	204.8	205.0	202.4	207.8	2,511,399	512,875,228	204.22	203.7	203.5	203.7	201.1	206.4	2,527,917	202.88	-0.87%
2021-06-07	206.8	206.6	206.8	200.0	214.6	5,583,834	1,159,053,858	207.57	205.4	205.3	205.4	198.7	213.2	5,620,559	206.22	0.19%
2021-06-04	206.4	205.8	206.4	200.0	206.4	7,211,019	1,479,176,075	205.13	205.1	204.5	205.1	198.7	205.1	7,258,446	203.79	0.10%
2021-06-03	206.2	206.0	206.2	204.4	216.0	6,740,214	1,413,453,209	209.70	204.9	204.7	204.9	203.1	214.6	6,784,545	208.33	-2.83%
2021-06-02	212.2	211.4	212.2	208.8	218.8	7,241,773	1,546,984,213	213.62	210.8	210.0	210.8	207.4	217.4	7,289,403	212.22	0.00%
2021-06-01	212.2	212.2	212.4	194.6	214.6	14,516,328	3,038,168,304	209.29	210.8	210.8	211.0	193.3	213.2	14,611,803	207.93	9.21%
2021-05-31	194.3	194.2	194.3	190.2	203.0	9,411,529	1,820,281,149	193.41	193.0	192.9	193.0	189.0	201.7	9,473,429	192.15	-3.04%
2021-05-28	200.4	200.4	200.6	200.0	207.4	4,358,602	884,477,701	202.93	199.1	199.1	199.3	198.7	206.0	4,387,269	201.60	-2.15%
2021-05-27	204.8	204.6	204.8	200.2	206.4	11,821,037	2,410,015,838	203.88	203.5	203.3	203.5	198.9	205.1	11,898,785	202.54	0.00%
2021-05-26	204.8	204.6	204.8	198.5	207.8	12,732,060	2,576,700,790	202.38	203.5	203.3	203.5	197.2	206.4	12,815,800	201.06	-0.39%
2021-05-25	205.6	205.4	205.6	205.0	222.0	22,334,690	4,662,055,863	208.74	204.3	204.1	204.3	203.7	220.5	22,481,587	207.37	-11.46%
2021-05-24	232.2	232.0	232.2	228.2	235.6	3,614,251	836,867,021	231.55	230.7	230.5	230.7	226.7	234.1	3,638,022	230.03	-3.17%
2021-05-21	239.8	239.8	240.0	229.0	240.4	7,799,573	1,852,700,504	237.54	238.2	238.2	238.4	227.5	238.8	7,850,871	235.99	5.73%
2021-05-20	226.8	226.6	226.8	220.4	228.4	4,323,954	972,026,540	224.80	225.3	225.1	225.3	219.0	226.9	4,352,393	223.33	-0.26%
2021-05-18	227.4	227.4	227.6	225.2	229.0	2,206,291	501,056,577	227.10	225.9	225.9	226.1	223.7	227.5	2,220,802	225.62	0.98%
2021-05-17	225.2	224.4	225.2	223.0	227.8	2,223,662	499,598,020	224.67	223.7	222.9	223.7	221.5	226.3	2,238,287	223.21	1.53%
2021-05-14	221.8	221.4	221.8	213.2	223.0	5,333,048	1,166,984,295	218.82	220.4	220.0	220.4	211.8	221.5	5,368,124	217.39	0.36%
2021-05-13	221.0	221.0	221.2	220.0	229.0	5,941,677	1,323,986,976	222.83	219.6	219.6	219.8	218.6	227.5	5,980,756	221.37	-6.44%
2021-05-12	236.2	235.4	236.2	232.4	237.6	6,226,367	1,467,595,585	235.71	234.7	233.9	234.7	230.9	236.0	6,267,318	234.17	3.96%
2021-05-11	227.2	227.0	227.2	220.0	230.8	9,878,876	2,222,811,931	225.01	225.7	225.5	225.7	218.6	229.3	9,943,850	223.54	-5.25%
2021-05-10	239.8	239.6	239.8	236.2	246.0	4,166,767	997,600,547	239.42	238.2	238.0	238.2	234.7	244.4	4,194,172	237.85	-1.80%
2021-05-07	244.2	244.0	244.2	242.2	260.0	5,671,340	1,400,251,736	246.90	242.6	242.4	242.6	240.6	258.3	5,708,641	245.29	-5.57%
2021-05-06	258.6	256.8	258.6	255.2	261.0	3,411,837	879,054,899	257.65	256.9	255.1	256.9	253.5	259.3	3,434,277	255.97	0.62%
2021-05-05	257.0	256.6	257.0	253.2	259.2	1,847,660	474,362,037	256.74	255.3	254.9	255.3	251.5	257.5	1,859,812	255.06	-1.00%
2021-05-04	259.6	259.2	259.6	255.4	260.0	1,172,317	302,920,267	258.39	257.9	257.5	257.9	253.7	258.3	1,180,027	256.71	0.31%
2021-05-03	258.8	258.6	258.8	253.0	264.4	2,489,482	638,116,737	256.33	257.1	256.9	257.1	251.3	262.7	2,505,855	254.65	-1.60%
2021-04-30	263.0	262.6	263.0	258.8	271.0	3,936,380	1,029,587,815	261.56	261.3	260.9	261.3	257.1	269.2	3,962,270	259.85	-3.52%
2021-04-29	272.6	272.4	272.6	271.2	279.2	1,707,758	468,767,351	274.49	270.8	270.6	270.8	269.4	277.4	1,718,990	272.70	-0.29%
2021-04-28	273.4	273.2	273.4	271.2	276.4	1,748,764	478,117,319	273.40	271.6	271.4	271.6	269.4	274.6	1,760,266	271.62	-0.22%
2021-04-27	274.0	273.8	274.0	268.8	278.0	4,475,189	1,224,688,798	273.66	272.2	272.0	272.2	267.0	276.2	4,504,623	271.87	-0.15%
2021-04-26	274.4	274.2	274.4	262.8	277.4	10,670,317	2,897,857,505	271.58	272.6	272.4	272.6	261.1	275.6	10,740,496	269.81	6.85%
2021-04-23	256.8	256.6	256.8	246.0	257.8	8,040,600	2,050,013,460	254.96	255.1	254.9	255.1	244.4	256.1	8,093,484	253.29	4.56%
2021-04-22	245.6	245.2	245.6	240.0	246.6	4,918,038	1,196,296,515	243.25	244.0	243.6	244.0	238.4	245.0	4,950,384	241.66	3.63%
2021-04-21	237.0	236.8	237.0	232.4	240.8	7,760,005	1,830,579,997	235.90	235.5	235.3	235.5	230.9	239.2	7,811,043	234.36	-3.66%
2021-04-20	246.0	245.4	246.0	241.0	248.8	3,187,195	782,349,503	245.47	244.4	243.8	244.4	239.4	247.2	3,208,157	243.86	-0.32%
2021-04-19	246.8	246.6	246.8	236.4	248.0	5,356,299	1,307,155,574	244.04	245.2	245.0	245.2	234.9	246.4	5,391,528	242.45	1.98%
2021-04-16	242.0	242.0	242.6	236.8	244.0	5,198,280	1,251,717,489	240.79	240.4	240.4	241.0	235.3	242.4	5,232,469	239.22	0.83%
2021-04-15	240.0	240.0	240.2	235.0	261.4	15,966,745	3,869,601,397	242.35	238.4	238.4	238.6	233.5	259.7	16,071,759	240.77	-7.76%
2021-04-14	260.2	260.2	260.6	258.0	273.4	5,673,768	1,501,905,656	264.71	258.5	258.5	258.9	256.3	271.6	5,711,085	262.98	0.39%
2021-04-13	259.2	259.0	259.2	256.0	268.4	3,602,578	934,957,803	259.52	257.5	257.3	257.5	254.3	266.6	3,626,272	257.83	-3.14%
2021-04-12	267.6	267.4	267.6	264.0	278.0	3,640,294	969,843,450	266.42	265.9	265.7	265.9	262.3	276.2	3,664,236	264.68	-3.18%
2021-04-09	276.4	276.0	276.4	272.4	279.2	3,325,368	917,309,147	275.85	274.6	274.2	274.6	270.6	277.4	3,347,239	274.05	1.47%
2021-04-08	272.4	272.4	272.6	268.0	276.4	3,380,116	919,588,378	272.06	270.6	270.6	270.8	266.2	274.6	3,402,347	270.28	-0.87%
2021-04-07	274.8	274.8	275.0	270.8	287.8	5,195,612	1,437,447,392	276.67	273.0	273.0	273.2	269.0	285.9	5,229,784	274.86	-3.58%
2021-04-01	285.0	285.0	285.2	272.2	286.0	5,798,932	1,624,485,833	280.14	283.1	283.1	283.3	270.4	284.1	5,837,072	278.30	5.56%
2021-03-31	270.0	269.8	270.0	267.4	280.8	5,227,198	1,427,091,097	273.01	268.2	268.0	268.2	265.7	279.0	5,261,578	271.23	2.35%
2021-03-30	263.8	263.8	264.0	263.4	272.0	3,199,054	852,798,985	266.58	262.1	262.1	262.3	261.7	270.2	3,220,094	264.84	-0.68%
2021-03-29	265.6	265.2	265.6	259.0	274.6	7,370,452	1,950,507,163	264.64	263.9	263.5	263.9	257.3	272.8	7,418,928	262.91	-5.14%
2021-03-26	280.0	279.8	280.0	271.0	289.8	5,647,878	1,583,332,144	280.34	278.2	278.0	278.2	269.2	287.9	5,685,024	278.51	5.26%
2021-03-25	266.0	265.8	266.0	248.2	270.8	9,701,115	2,518,206,451	259.58	264.3	264.1	264.3	246.6	269.0	9,764,920	257.88	0.38%
2021-03-24	265.0	264.8	265.0	261.4	292.0	16,342,120	4,403,016,082	269.43	263.3	263.1	263.3	259.7	290.1	16,449,603	267.67	-12.02%
2021-03-23	301.2	301.0	301.2	292.0	317.8	6,801,931	2,047,560,975	301.03	299.2	299.0	299.2	290.1	315.7	6,846,668	299.06	-4.32%
2021-03-22	314.8	314.4	314.8	309.2	319.2	2,522,977	792,041,171	313.93	312.7	312.3	312.7	307.2	317.1	2,539,571	311.88	-0.32%
2021-03-19	315.8	315.6	315.8	302.0	317.4	9,709,007	3,040,230,391	313.14	313.7	313.5	313.7	300.0	315.3	9,772,864	311.09	-0.63%
2021-03-18	317.8	317.6	317.8	315.2	327.0	6,054,837	1,946,414,743	321.46	315.7	315.5	315.7	313.1	324.9	6,094,660	319.36	1.73%
2021-03-17	312.4	312.4	312.6	301.0	317.4	6,087,852	1,897,952,994	311.76	310.4	310.4	310.6	299.0	315.3	6,127,892	309.72	3.17%
2021-03-16	302.8	302.2	302.8	297.6	308.0	3,999,594	1,208,967,982	302.27	300.8	300.2	300.8	295.7	306.0	4,025,900	300.30	4.56%
2021-03-15	289.6	289.6	289.8	287.0	310.0	6,105,491	1,793,020,915	293.67	287.7	287.7	287.9	285.1	308.0	6,145,647	291.75	-4.74%
2021-03-12	304.0	303.0	304.0	298.2	323.0	13,186,099	4,088,053,797	310.03	302.0	301.0	302.0	296.3	320.9	13,272,825	308.00	-1.23%
2021-03-11	307.8	307.6	307.8	283.6	309.4	10,698,016	3,223,962,649	301.36	305.8	305.6	305.8	281.7	307.4	10,768,378	299.39	10.64%
2021-03-10	278.2	278.0	278.2	274.4	299.2	7,276,653	2,080,474,717	285.91	276.4	276.2	276.4	272.6	297.2	7,324,512	284.04	2.28%
2021-03-09	272.0	270.0	272.0	250.0	280.8	10,489,951	2,807,953,270	267.68	270.2	268.2	270.2	248.4	279.0	10,558,944	265.93	2.26%
2021-03-08	266.0	265.8	266.0	263.8	291.8	13,089,444	3,557,870,517	271.81	264.3	264.1	264.3	262.1	289.9	13,175,534	270.04	-6.67%
2021-03-05	285.0	284.8	285.0	282.0	295.0	8,328,260	2,388,649,365	286.81	283.1	282.9	283.1	280.2	293.1	8,383,036	284.94	-4.87%
2021-03-04	299.6	299.4	299.6	290.0	309.4	11,099,200	3,295,233,843	296.89	297.6	297.4	297.6	288.1	307.4	11,172,200	294.95	-5.55%
2021-03-03	317.2	317.0	317.2	314.6	323.2	3,593,400	1,138,372,350	316.80	315.1	314.9	315.1	312.5	321.1	3,617,034	314.73	-0.56%
2021-03-02	319.0	319.0	319.6	316.0	340.0	7,681,023	2,504,219,222	326.03	316.9	316.9	317.5	313.9	337.8	7,731,542	323.90	1.66%
2021-03-01	313.8	313.2	313.8	302.2	324.8	9,949,607	3,104,594,755	312.03	311.7	311.2	311.7	300.2	322.7	10,015,046	309.99	1.62%
2021-02-26	308.8	308.6	308.8	305.0	326.0	22,520,220	7,037,672,000	312.50	306.8	306.6	306.8	303.0	323.9	22,668,337	310.46	-8.96%
2021-02-25	339.2	339.0	339.2	330.0	345.4	8,412,718	2,840,668,449	337.66	337.0	336.8	337.0	327.8	343.1	8,468,049	335.46	3.67%
2021-02-24	327.2	327.2	327.4	325.0	363.6	16,989,699	5,668,920,429	333.67	325.1	325.1	325.3	322.9	361.2	17,101,441	331.49	-8.60%
2021-02-23	358.0	357.0	358.0	350.0	368.0	17,419,667	6,320,326,711	362.83	355.7	354.7	355.7	347.7	365.6	17,534,237	360.46	-5.24%
2021-02-22	377.8	377.8	378.0	377.8	402.0	22,708,535	8,803,570,843	387.68	375.3	375.3	375.5	375.3	399.4	22,857,891	385.14	-2.63%
2021-02-19	388.0	387.8	388.0	362.4	396.0	18,155,131	6,871,741,898	378.50	385.5	385.3	385.5	360.0	393.4	18,274,538	376.03	-1.42%
2021-02-18	393.6	393.4	393.6	388.0	417.0	12,469,470	4,995,254,958	400.60	391.0	390.8	391.0	385.5	414.3	12,551,483	397.98	-5.16%
2021-02-17	415.0	414.0	415.0	388.0	415.0	12,038,231	4,876,114,431	405.05	412.3	411.3	412.3	385.5	412.3	12,117,407	402.41	2.98%
2021-02-16	403.0	402.8	403.0	399.0	417.8	18,593,677	7,522,672,648	404.58	400.4	400.2	400.4	396.4	415.1	18,715,969	401.94	1.26%
2021-02-11	398.0	398.0	398.2	378.0	400.8	9,706,512	3,820,016,391	393.55	395.4	395.4	395.6	375.5	398.2	9,770,352	390.98	0.25%
2021-02-10	397.0	396.8	397.0	365.0	398.0	25,460,855	9,747,054,457	382.83	394.4	394.2	394.4	362.6	395.4	25,628,313	380.32	13.23%
2021-02-09	350.6	350.4	350.6	308.0	352.0	38,036,864	12,880,523,847	338.63	348.3	348.1	348.3	306.0	349.7	38,287,035	336.42	15.71%
2021-02-08	303.0	303.0	303.2	283.0	310.0	28,700,114	8,500,619,673	296.19	301.0	301.0	301.2	281.2	308.0	28,888,877	294.25	1.00%
2021-02-05	300.0	300.0	300.2	300.0	345.0	119,899,748	37,547,101,408	313.15	298.0	298.0	298.2	298.0	342.7	120,688,337	311.11