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
2026-07-14	43.80	43.80	43.84	42.40	45.06	93,126,177	4,098,205,878	44.007	43.80	43.80	43.84	42.40	45.06	93,126,177	44.007	0.46%
2026-07-13	43.60	43.58	43.60	42.70	44.52	70,461,507	3,085,243,151	43.786	43.60	43.58	43.60	42.70	44.52	70,461,507	43.786	1.30%
2026-07-10	43.04	43.02	43.04	42.40	44.18	53,347,938	2,307,433,437	43.253	43.04	43.02	43.04	42.40	44.18	53,347,938	43.253	2.23%
2026-07-09	42.10	42.08	42.10	42.02	44.44	71,767,191	3,069,783,706	42.774	42.10	42.08	42.10	42.02	44.44	71,767,191	42.774	-4.27%
2026-07-08	43.98	43.98	44.00	39.96	44.60	147,081,538	6,332,736,116	43.056	43.98	43.98	44.00	39.96	44.60	147,081,538	43.056	8.70%
2026-07-07	40.46	40.44	40.46	40.02	43.86	451,841,317	19,273,964,528	42.657	40.46	40.44	40.46	40.02	43.86	451,841,317	42.656	-12.04%
2026-07-06	46.00	45.98	46.00	42.12	46.18	87,680,557	3,940,526,839	44.942	46.00	45.98	46.00	42.12	46.18	87,680,557	44.942	7.98%
2026-07-03	42.60	42.58	42.60	41.52	45.58	95,345,163	4,134,365,065	43.362	42.60	42.58	42.60	41.52	45.58	95,345,163	43.362	-0.09%
2026-07-02	42.64	42.62	42.64	42.44	44.90	54,587,338	2,366,566,563	43.354	42.64	42.62	42.64	42.44	44.90	54,587,338	43.354	2.50%
2026-06-30	41.60	41.58	41.60	39.72	42.26	56,110,661	2,296,132,154	40.922	41.60	41.58	41.60	39.72	42.26	56,110,661	40.921	1.46%
2026-06-29	41.00	41.00	41.02	40.38	42.18	35,817,124	1,479,994,532	41.321	41.00	41.00	41.02	40.38	42.18	35,817,124	41.321	2.02%
2026-06-26	40.88	40.86	40.88	40.60	41.98	50,942,375	2,089,037,696	41.008	40.19	40.17	40.19	39.91	41.27	51,816,977	40.316	-3.04%
2026-06-25	42.16	42.14	42.16	41.38	42.98	35,024,837	1,472,312,023	42.036	41.45	41.43	41.45	40.68	42.25	35,626,159	41.327	-1.77%
2026-06-24	42.92	42.90	42.92	42.34	44.06	41,404,970	1,787,485,627	43.171	42.20	42.18	42.20	41.63	43.32	42,115,829	42.442	-0.69%
2026-06-23	43.22	43.20	43.22	43.14	45.74	48,631,069	2,130,938,835	43.819	42.49	42.47	42.49	42.41	44.97	49,465,989	43.079	-5.05%
2026-06-22	45.52	45.50	45.52	45.40	47.20	44,809,494	2,064,825,363	46.080	44.75	44.73	44.75	44.63	46.40	45,578,804	45.302	-3.64%
2026-06-18	47.24	47.24	47.26	46.70	48.64	65,426,672	3,105,648,425	47.468	46.44	46.44	46.46	45.91	47.82	66,549,947	46.666	-0.96%
2026-06-17	47.70	47.68	47.70	44.32	48.40	76,851,194	3,611,261,315	46.990	46.89	46.88	46.89	43.57	47.58	78,170,610	46.197	7.34%
2026-06-16	44.44	44.40	44.44	44.08	46.00	35,741,225	1,591,893,336	44.539	43.69	43.65	43.69	43.34	45.22	36,354,846	43.788	-3.89%
2026-06-15	46.24	46.24	46.26	45.78	46.96	22,031,269	1,022,521,812	46.412	45.46	45.46	45.48	45.01	46.17	22,409,512	45.629	0.78%
2026-06-12	45.88	45.86	45.88	45.54	47.06	42,401,617	1,955,682,810	46.123	45.11	45.09	45.11	44.77	46.27	43,129,587	45.344	0.53%
2026-06-11	45.64	45.64	45.66	44.96	48.08	49,459,518	2,276,326,509	46.024	44.87	44.87	44.89	44.20	47.27	50,308,661	45.247	-0.83%
2026-06-10	46.02	46.00	46.02	44.48	46.58	55,473,572	2,547,985,184	45.932	45.24	45.22	45.24	43.73	45.79	56,425,967	45.156	3.79%
2026-06-09	44.34	44.34	44.38	43.58	45.06	36,735,664	1,633,499,538	44.466	43.59	43.59	43.63	42.84	44.30	37,366,358	43.716	0.45%
2026-06-08	44.14	44.12	44.14	43.68	45.80	68,925,057	3,079,671,480	44.681	43.39	43.38	43.39	42.94	45.03	70,108,393	43.927	-5.80%
2026-06-05	46.86	46.86	46.88	46.14	47.44	46,782,307	2,193,626,569	46.890	46.07	46.07	46.09	45.36	46.64	47,585,487	46.099	-0.17%
2026-06-04	46.94	46.92	46.94	45.92	47.32	52,175,062	2,437,411,845	46.716	46.15	46.13	46.15	45.14	46.52	53,070,827	45.928	0.43%
2026-06-03	46.74	46.74	46.76	46.36	48.40	60,746,131	2,851,262,180	46.937	45.95	45.95	45.97	45.58	47.58	61,789,048	46.145	-4.57%
2026-06-02	48.98	48.98	49.00	46.02	49.10	86,192,086	4,160,928,480	48.275	48.15	48.15	48.17	45.24	48.27	87,671,871	47.460	5.24%
2026-06-01	46.54	46.54	46.56	45.80	47.80	57,139,966	2,664,285,437	46.627	45.75	45.75	45.77	45.03	46.99	58,120,971	45.840	2.20%
2026-05-29	45.54	45.54	45.58	44.02	47.42	92,263,044	4,226,341,538	45.808	44.77	44.77	44.81	43.28	46.62	93,847,057	45.034	1.47%
2026-05-28	44.88	44.84	44.88	43.80	46.24	65,618,843	2,950,191,501	44.960	44.12	44.08	44.12	43.06	45.46	66,745,417	44.201	-0.88%
2026-05-27	45.28	45.26	45.28	45.04	46.70	30,128,956	1,372,095,818	45.541	44.52	44.50	44.52	44.28	45.91	30,646,223	44.772	-1.14%
2026-05-26	45.80	45.80	45.84	43.90	46.48	59,740,303	2,719,345,860	45.520	45.03	45.03	45.07	43.16	45.70	60,765,951	44.751	0.35%
2026-05-22	45.64	45.62	45.64	44.90	46.36	32,412,208	1,479,086,110	45.634	44.87	44.85	44.87	44.14	45.58	32,968,675	44.863	1.47%
2026-05-21	44.98	44.96	44.98	44.70	47.98	70,060,700	3,202,923,374	45.716	44.22	44.20	44.22	43.95	47.17	71,263,534	44.945	-5.66%
2026-05-20	47.68	47.66	47.68	47.18	48.58	40,483,418	1,927,215,141	47.605	46.88	46.86	46.88	46.38	47.76	41,178,456	46.802	-2.45%
2026-05-19	48.88	48.86	48.88	48.00	49.54	31,824,580	1,559,791,947	49.012	48.05	48.04	48.05	47.19	48.70	32,370,959	48.185	0.41%
2026-05-18	48.68	48.66	48.68	47.90	49.08	32,951,327	1,595,502,484	48.420	47.86	47.84	47.86	47.09	48.25	33,517,050	47.603	-1.34%
2026-05-15	49.34	49.32	49.34	48.78	50.75	50,533,425	2,505,114,852	49.573	48.51	48.49	48.51	47.96	49.89	51,401,006	48.737	-2.97%
2026-05-14	50.85	50.80	50.85	50.55	54.40	61,207,264	3,169,512,818	51.783	49.99	49.94	49.99	49.70	53.48	62,258,098	50.909	-1.45%
2026-05-13	51.60	51.55	51.60	50.50	52.60	69,261,813	3,555,470,400	51.334	50.73	50.68	50.73	49.65	51.71	70,450,931	50.467	-1.90%
2026-05-12	52.60	52.55	52.60	52.60	57.40	151,743,764	8,288,691,208	54.623	51.71	51.66	51.71	51.71	56.43	154,348,969	53.701	1.94%
2026-05-11	51.60	51.55	51.60	50.20	53.05	116,359,467	6,006,308,473	51.619	50.73	50.68	50.73	49.35	52.15	118,357,179	50.747	-2.55%
2026-05-08	52.95	52.90	52.95	47.82	53.70	176,026,526	8,997,614,812	51.115	52.06	52.01	52.06	47.01	52.79	179,048,629	50.252	9.40%
2026-05-07	48.40	48.38	48.40	47.06	48.80	120,676,204	5,819,941,655	48.228	47.58	47.56	47.58	46.27	47.98	122,748,027	47.414	7.56%
2026-05-06	45.00	44.96	45.00	43.00	45.46	59,213,188	2,643,831,688	44.649	44.24	44.20	44.24	42.27	44.69	60,229,787	43.896	1.86%
2026-05-05	44.18	44.16	44.18	43.32	44.32	14,373,316	629,980,669	43.830	43.43	43.41	43.43	42.59	43.57	14,620,084	43.090	-0.63%
2026-05-04	44.46	44.46	44.50	43.68	45.12	30,482,525	1,357,910,609	44.547	43.71	43.71	43.75	42.94	44.36	31,005,863	43.795	3.64%
2026-04-30	42.90	42.88	42.90	42.48	43.22	25,714,098	1,100,532,643	42.799	42.18	42.16	42.18	41.76	42.49	26,155,569	42.076	-1.42%
2026-04-29	43.52	43.50	43.52	42.32	43.70	37,779,763	1,628,294,755	43.100	42.79	42.77	42.79	41.61	42.96	38,428,383	42.372	2.93%
2026-04-28	42.28	42.26	42.28	41.92	43.56	43,762,993	1,856,873,465	42.430	41.57	41.55	41.57	41.21	42.82	44,514,336	41.714	-3.12%
2026-04-27	43.64	43.62	43.64	43.32	44.26	40,606,465	1,773,263,967	43.670	42.90	42.88	42.90	42.59	43.51	41,303,615	42.932	-0.14%
2026-04-24	43.70	43.68	43.70	42.94	43.88	37,674,070	1,635,543,461	43.413	42.96	42.94	42.96	42.22	43.14	38,320,875	42.680	-1.00%
2026-04-23	44.14	44.12	44.14	44.02	45.24	44,784,113	1,983,765,105	44.296	43.39	43.38	43.39	43.28	44.48	45,552,987	43.549	-2.65%
2026-04-22	45.34	45.32	45.34	44.84	46.00	37,879,378	1,711,233,756	45.176	44.57	44.56	44.57	44.08	45.22	38,529,708	44.413	-2.24%
2026-04-21	46.38	46.36	46.38	46.06	46.98	23,869,543	1,105,671,439	46.321	45.60	45.58	45.60	45.28	46.19	24,279,346	45.540	-1.28%
2026-04-20	46.98	46.96	46.98	46.08	47.44	35,725,043	1,679,386,916	47.009	46.19	46.17	46.19	45.30	46.64	36,338,387	46.215	1.12%
2026-04-17	46.46	46.46	46.48	46.08	47.18	27,409,685	1,273,701,218	46.469	45.68	45.68	45.70	45.30	46.38	27,880,267	45.685	-1.27%
2026-04-16	47.06	47.04	47.06	46.16	47.06	42,302,125	1,975,055,872	46.689	46.27	46.25	46.27	45.38	46.27	43,028,387	45.901	3.07%
2026-04-15	45.66	45.64	45.66	45.44	46.88	45,746,938	2,105,984,689	46.036	44.89	44.87	44.89	44.67	46.09	46,532,342	45.259	2.28%
2026-04-14	44.64	44.62	44.64	44.22	45.44	27,851,234	1,246,875,927	44.769	43.89	43.87	43.89	43.47	44.67	28,329,397	44.014	0.22%
2026-04-13	44.54	44.52	44.54	44.24	45.14	24,317,141	1,082,808,242	44.529	43.79	43.77	43.79	43.49	44.38	24,734,629	43.777	-1.33%
2026-04-10	45.14	45.12	45.14	45.02	46.34	45,499,769	2,072,309,176	45.546	44.38	44.36	44.38	44.26	45.56	46,280,930	44.777	0.27%
2026-04-09	45.02	45.00	45.02	44.80	45.80	63,319,657	2,855,743,117	45.100	44.26	44.24	44.26	44.04	45.03	64,406,757	44.339	-3.60%
2026-04-08	46.70	46.68	46.70	45.68	48.16	106,727,734	4,983,043,278	46.689	45.91	45.89	45.91	44.91	47.35	108,560,084	45.901	4.01%
2026-04-02	44.90	44.88	44.90	44.60	46.06	33,975,607	1,527,154,046	44.949	44.14	44.12	44.14	43.85	45.28	34,558,916	44.190	-2.81%
2026-04-01	46.20	46.18	46.20	45.88	46.98	42,990,782	1,991,195,036	46.317	45.42	45.40	45.42	45.11	46.19	43,728,867	45.535	2.39%
2026-03-31	45.12	45.10	45.12	44.60	46.12	35,425,207	1,600,158,694	45.170	44.36	44.34	44.36	43.85	45.34	36,033,403	44.408	0.22%
2026-03-30	45.02	45.00	45.02	44.20	45.28	50,219,454	2,244,910,183	44.702	44.26	44.24	44.26	43.45	44.52	51,081,644	43.947	-2.30%
2026-03-27	46.08	46.08	46.10	44.80	46.60	61,294,784	2,822,478,875	46.048	45.30	45.30	45.32	44.04	45.81	62,347,120	45.270	1.05%
2026-03-26	45.60	45.58	45.60	45.14	48.90	197,726,011	9,103,750,737	46.042	44.83	44.81	44.83	44.38	48.07	201,120,660	45.265	-14.04%
2026-03-25	53.05	53.00	53.05	52.05	54.35	43,780,312	2,322,779,503	53.055	52.15	52.11	52.15	51.17	53.43	44,531,952	52.160	0.47%
2026-03-24	52.80	52.80	52.85	51.45	53.20	38,677,919	2,025,846,987	52.377	51.91	51.91	51.96	50.58	52.30	39,341,959	51.493	2.13%
2026-03-23	51.70	51.65	51.70	51.00	53.10	50,563,711	2,622,598,812	51.867	50.83	50.78	50.83	50.14	52.20	51,431,812	50.992	-3.90%
2026-03-20	53.80	53.75	53.80	53.20	55.35	47,849,082	2,583,363,137	53.990	52.89	52.84	52.89	52.30	54.42	48,670,577	53.079	-2.80%
2026-03-19	55.35	55.30	55.35	55.05	57.20	66,666,228	3,723,215,265	55.849	54.42	54.37	54.42	54.12	56.23	67,810,784	54.906	-6.19%
2026-03-18	59.00	59.00	59.05	58.55	60.20	30,042,411	1,775,584,308	59.103	58.00	58.00	58.05	57.56	59.18	30,558,193	58.105	-1.42%
2026-03-17	59.85	59.80	59.85	59.60	61.80	25,172,006	1,530,134,153	60.787	58.84	58.79	58.84	58.59	60.76	25,604,170	59.761	-0.25%
2026-03-16	60.00	60.00	60.05	58.25	60.40	25,723,198	1,536,178,786	59.720	58.99	58.99	59.04	57.27	59.38	26,164,825	58.712	1.44%
2026-03-13	59.15	59.10	59.15	58.95	60.45	21,726,887	1,294,260,813	59.570	58.15	58.10	58.15	57.96	59.43	22,099,904	58.564	-1.74%
2026-03-12	60.20	60.20	60.25	59.20	60.90	18,845,973	1,129,342,739	59.925	59.18	59.18	59.23	58.20	59.87	19,169,529	58.913	-1.07%
2026-03-11	60.85	60.85	60.95	60.75	62.50	22,914,593	1,402,809,438	61.219	59.82	59.82	59.92	59.72	61.45	23,308,001	60.186	-0.90%
2026-03-10	61.40	61.35	61.40	60.60	62.65	33,703,532	2,068,376,215	61.370	60.36	60.31	60.36	59.58	61.59	34,282,169	60.334	1.40%
2026-03-09	60.55	60.50	60.55	58.00	60.80	34,975,196	2,088,284,026	59.708	59.53	59.48	59.53	57.02	59.77	35,575,666	58.700	-1.46%
2026-03-06	61.45	61.40	61.45	59.20	61.70	35,578,752	2,171,929,413	61.046	60.41	60.36	60.41	58.20	60.66	36,189,584	60.015	3.10%
2026-03-05	59.60	59.60	59.65	59.20	61.55	28,402,081	1,711,815,238	60.271	58.59	58.59	58.64	58.20	60.51	28,889,701	59.253	0.08%
2026-03-04	59.55	59.55	59.60	57.90	60.25	40,670,155	2,404,026,948	59.110	58.54	58.54	58.59	56.92	59.23	41,368,399	58.113	-1.16%
2026-03-03	60.25	60.25	60.30	59.90	61.80	34,870,591	2,115,554,259	60.669	59.23	59.23	59.28	58.89	60.76	35,469,265	59.645	-0.82%
2026-03-02	60.75	60.70	60.75	60.05	62.00	47,704,329	2,898,027,147	60.750	59.72	59.68	59.72	59.04	60.95	48,523,338	59.724	-3.34%
2026-02-27	62.85	62.85	62.90	62.10	64.10	42,879,063	2,701,375,596	63.000	61.79	61.79	61.84	61.05	63.02	43,615,230	61.937	-1.18%
2026-02-26	63.60	63.60	63.65	63.60	67.25	47,953,773	3,091,404,864	64.466	62.53	62.53	62.58	62.53	66.11	48,777,065	63.378	-4.14%
2026-02-25	66.35	66.30	66.35	66.00	67.60	25,693,979	1,710,994,138	66.591	65.23	65.18	65.23	64.89	66.46	26,135,105	65.467	-0.45%
2026-02-24	66.65	66.60	66.65	65.50	67.55	36,470,646	2,415,728,219	66.238	65.53	65.48	65.53	64.39	66.41	37,096,790	65.120	-2.77%
2026-02-23	68.55	68.50	68.55	67.85	69.20	16,026,815	1,100,853,685	68.688	67.39	67.34	67.39	66.70	68.03	16,301,971	67.529	3.08%
2026-02-20	66.50	66.50	66.55	66.15	68.30	18,191,244	1,213,908,926	66.730	65.38	65.38	65.43	65.03	67.15	18,503,559	65.604	-2.78%
2026-02-16	68.40	68.35	68.40	66.60	68.65	10,994,774	743,652,923	67.637	67.25	67.20	67.25	65.48	67.49	11,183,537	66.495	-0.07%
2026-02-13	68.45	68.40	68.45	67.85	68.75	31,010,133	2,114,921,521	68.201	67.29	67.25	67.29	66.70	67.59	31,542,529	67.050	-1.58%
2026-02-12	69.55	69.50	69.55	68.40	70.90	27,116,566	1,880,850,047	69.362	68.38	68.33	68.38	67.25	69.70	27,582,115	68.191	-1.90%
2026-02-11	70.90	70.85	70.90	70.30	71.75	22,115,145	1,569,037,547	70.949	69.70	69.65	69.70	69.11	70.54	22,494,828	69.751	0.71%
2026-02-10	70.40	70.40	70.45	69.85	72.70	38,285,514	2,726,087,538	71.204	69.21	69.21	69.26	68.67	71.47	38,942,817	70.002	1.59%
2026-02-09	69.30	69.25	69.30	67.50	73.35	81,408,157	5,615,491,002	68.980	68.13	68.08	68.13	66.36	72.11	82,805,809	67.815	-2.74%
2026-02-06	71.25	71.20	71.25	70.10	72.15	22,361,878	1,594,182,557	71.290	70.05	70.00	70.05	68.92	70.93	22,745,797	70.087	-2.40%
2026-02-05	73.00	72.95	73.00	70.55	73.25	36,182,435	2,597,329,371	71.784	71.77	71.72	71.77	69.36	72.01	36,803,631	70.573	-0.21%
2026-02-04	73.15	73.10	73.15	71.10	74.20	33,102,956	2,405,092,271	72.655	71.92	71.87	71.92	69.90	72.95	33,671,282	71.429	-0.41%
2026-02-03	73.45	73.45	73.50	71.05	78.35	69,863,157	5,118,234,361	73.261	72.21	72.21	72.26	69.85	77.03	71,062,599	72.024	-4.61%
2026-02-02	77.00	77.00	77.05	76.05	79.75	36,958,786	2,859,296,606	77.365	75.70	75.70	75.75	74.77	78.40	37,593,311	76.059	-3.93%
2026-01-30	80.15	80.10	80.15	80.05	81.70	24,698,462	1,987,203,565	80.459	78.80	78.75	78.80	78.70	80.32	25,122,496	79.101	-3.38%
2026-01-29	82.95	82.90	82.95	81.20	85.20	42,265,026	3,526,816,614	83.445	81.55	81.50	81.55	79.83	83.76	42,990,651	82.037	0.79%
2026-01-28	82.30	82.25	82.30	79.30	82.45	42,786,278	3,484,924,887	81.450	80.91	80.86	80.91	77.96	81.06	43,520,852	80.075	4.44%
2026-01-27	78.80	78.80	78.85	77.80	79.65	19,079,456	1,503,757,704	78.816	77.47	77.47	77.52	76.49	78.31	19,407,021	77.485	0.25%
2026-01-26	78.60	78.55	78.60	77.50	81.50	33,355,337	2,612,228,873	78.315	77.27	77.22	77.27	76.19	80.12	33,927,996	76.993	-3.26%
2026-01-23	81.25	81.25	81.30	78.75	81.45	37,445,685	3,012,629,973	80.453	79.88	79.88	79.93	77.42	80.08	38,088,569	79.095	2.72%
2026-01-22	79.10	79.05	79.10	77.90	80.65	30,687,098	2,419,455,988	78.843	77.76	77.72	77.76	76.59	79.29	31,213,948	77.512	0.38%
2026-01-21	78.80	78.75	78.80	74.75	80.10	34,754,820	2,705,136,525	77.835	77.47	77.42	77.47	73.49	78.75	35,351,506	76.521	3.62%
2026-01-20	76.05	76.00	76.05	75.25	77.60	21,277,879	1,621,283,514	76.196	74.77	74.72	74.77	73.98	76.29	21,643,187	74.910	-0.91%
2026-01-19	76.75	76.75	76.80	76.00	77.90	24,646,651	1,887,070,460	76.565	75.45	75.45	75.50	74.72	76.59	25,069,796	75.273	-2.04%
2026-01-16	78.35	78.25	78.35	77.35	81.15	37,472,974	2,934,089,181	78.299	77.03	76.93	77.03	76.04	79.78	38,116,327	76.977	-1.51%
2026-01-15	79.55	79.55	79.60	78.30	82.15	36,872,005	2,946,790,367	79.920	78.21	78.21	78.26	76.98	80.76	37,505,040	78.571	-2.93%
2026-01-14	81.95	81.90	81.95	79.55	83.90	71,249,443	5,842,325,234	81.998	80.57	80.52	80.57	78.21	82.48	72,472,685	80.614	4.46%
2026-01-13	78.45	78.45	78.50	77.60	84.15	64,443,100	5,161,552,746	80.095	77.13	77.13	77.18	76.29	82.73	65,549,488	78.743	5.02%
2026-01-09	74.70	74.70	74.75	71.25	75.45	39,815,626	2,958,616,591	74.308	73.44	73.44	73.49	70.05	74.18	40,499,199	73.054	3.89%
2026-01-08	71.90	71.85	71.90	70.75	73.75	35,450,887	2,539,845,754	71.644	70.69	70.64	70.69	69.56	72.51	36,059,524	70.435	-2.51%
2026-01-07	73.75	73.70	73.75	72.50	75.80	41,694,040	3,069,862,632	73.628	72.51	72.46	72.51	71.28	74.52	42,409,862	72.386	-2.32%
2026-01-06	75.50	75.45	75.50	74.20	77.15	54,590,686	4,139,696,407	75.832	74.23	74.18	74.23	72.95	75.85	55,527,923	74.552	2.58%
2026-01-05	73.60	73.55	73.60	68.55	75.25	135,106,867	9,897,960,793	73.260	72.36	72.31	72.36	67.39	73.98	137,426,442	72.024	15.09%
2025-12-31	63.95	63.90	63.95	63.30	64.30	10,738,145	684,339,155	63.730	62.87	62.82	62.87	62.23	63.21	10,922,502	62.654	-0.85%
2025-12-30	64.50	64.45	64.50	63.35	64.75	13,797,838	886,316,376	64.236	63.41	63.36	63.41	62.28	63.66	14,034,725	63.152	1.10%
2025-12-29	63.80	63.80	63.85	63.80	66.35	22,217,367	1,443,627,879	64.978	62.72	62.72	62.77	62.72	65.23	22,598,805	63.881	-1.24%
2025-12-24	64.60	64.55	64.60	63.85	64.90	10,596,186	681,833,916	64.347	63.51	63.46	63.51	62.77	63.80	10,778,106	63.261	0.39%
2025-12-23	64.35	64.35	64.40	62.70	64.70	60,345,906	3,854,509,671	63.874	63.26	63.26	63.31	61.64	63.61	61,381,952	62.795	-3.52%
2025-12-22	66.70	66.70	66.75	66.00	67.20	12,582,187	838,242,926	66.621	65.57	65.57	65.62	64.89	66.07	12,798,204	65.497	0.60%
2025-12-19	66.30	66.30	66.35	65.40	66.60	21,113,784	1,396,466,048	66.140	65.18	65.18	65.23	64.30	65.48	21,476,275	65.024	1.45%
2025-12-18	65.35	65.30	65.35	64.05	65.65	15,134,025	983,327,552	64.975	64.25	64.20	64.25	62.97	64.54	15,393,853	63.878	0.23%
2025-12-17	65.20	65.15	65.20	63.65	65.55	19,026,047	1,233,320,200	64.823	64.10	64.05	64.10	62.58	64.44	19,352,695	63.729	1.72%
2025-12-16	64.10	64.10	64.15	63.00	64.65	21,674,866	1,380,785,569	63.705	63.02	63.02	63.07	61.94	63.56	22,046,990	62.629	-0.54%
2025-12-15	64.45	64.40	64.45	64.00	66.40	36,792,404	2,385,423,946	64.835	63.36	63.31	63.36	62.92	65.28	37,424,073	63.740	-4.45%
2025-12-12	67.45	67.45	67.50	66.65	68.60	32,330,909	2,192,298,940	67.808	66.31	66.31	66.36	65.53	67.44	32,885,981	66.664	1.05%
2025-12-11	66.75	66.70	66.75	66.35	68.00	24,385,473	1,630,643,697	66.870	65.62	65.57	65.62	65.23	66.85	24,804,134	65.741	-0.60%
2025-12-10	67.15	67.10	67.15	65.50	67.35	20,220,199	1,344,399,027	66.488	66.02	65.97	66.02	64.39	66.21	20,567,348	65.366	0.75%
2025-12-09	66.65	66.65	66.70	66.30	68.05	25,274,683	1,686,870,525	66.742	65.53	65.53	65.57	65.18	66.90	25,708,610	65.615	-2.34%
2025-12-08	68.25	68.25	68.30	68.10	69.50	20,534,664	1,407,857,935	68.560	67.10	67.10	67.15	66.95	68.33	20,887,212	67.403	-1.37%
2025-12-05	69.20	69.15	69.20	66.55	69.20	29,058,269	1,986,571,828	68.365	68.03	67.98	68.03	65.43	68.03	29,557,154	67.211	2.52%
2025-12-04	67.50	67.45	67.50	66.00	67.90	29,196,862	1,956,204,719	67.001	66.36	66.31	66.36	64.89	66.75	29,698,127	65.870	0.15%
2025-12-03	67.40	67.35	67.40	67.10	69.60	29,242,095	1,978,793,351	67.669	66.26	66.21	66.26	65.97	68.43	29,744,136	66.527	-2.25%
2025-12-02	68.95	68.90	68.95	68.60	71.95	46,497,088	3,263,906,985	70.196	67.79	67.74	67.79	67.44	70.74	47,295,371	69.011	0.88%
2025-12-01	68.35	68.30	68.35	67.50	69.10	15,785,474	1,077,724,029	68.273	67.20	67.15	67.20	66.36	67.93	16,056,486	67.121	0.81%
2025-11-28	67.80	67.80	67.85	67.70	68.90	18,946,864	1,289,192,691	68.043	66.66	66.66	66.70	66.56	67.74	19,272,152	66.894	-0.88%
2025-11-27	68.40	68.35	68.40	67.90	70.00	24,638,073	1,693,546,069	68.737	67.25	67.20	67.25	66.75	68.82	25,061,071	67.577	-0.36%
2025-11-26	68.65	68.60	68.65	68.35	71.50	31,216,259	2,159,268,843	69.171	67.49	67.44	67.49	67.20	70.29	31,752,194	68.004	-2.83%
2025-11-25	70.65	70.60	70.65	69.60	71.75	50,615,478	3,568,005,517	70.492	69.46	69.41	69.46	68.43	70.54	51,484,467	69.303	3.06%
2025-11-24	68.55	68.55	68.60	65.00	68.90	67,219,569	4,550,737,275	67.700	67.39	67.39	67.44	63.90	67.74	68,373,625	66.557	7.11%
2025-11-21	64.00	63.95	64.00	62.40	65.50	38,454,102	2,452,169,874	63.769	62.92	62.87	62.92	61.35	64.39	39,114,299	62.692	-1.46%
2025-11-20	64.95	64.95	65.00	63.85	66.30	48,063,412	3,119,107,074	64.896	63.85	63.85	63.90	62.77	65.18	48,888,586	63.800	2.28%
2025-11-19	63.50	63.45	63.50	62.85	64.90	30,697,647	1,950,984,724	63.555	62.43	62.38	62.43	61.79	63.80	31,224,678	62.482	-1.78%
2025-11-18	64.65	64.60	64.65	63.75	66.05	36,505,783	2,363,865,949	64.753	63.56	63.51	63.56	62.67	64.94	37,132,531	63.660	-3.22%
2025-11-17	66.80	66.75	66.80	66.10	67.75	22,374,156	1,493,334,095	66.744	65.67	65.62	65.67	64.98	66.61	22,758,286	65.617	-0.45%
2025-11-14	67.10	67.05	67.10	66.35	68.05	34,231,271	2,301,214,901	67.226	65.97	65.92	65.97	65.23	66.90	34,818,969	66.091	-2.89%
2025-11-13	69.10	69.10	69.15	67.85	70.20	30,318,325	2,086,859,296	68.832	67.93	67.93	67.98	66.70	69.02	30,838,844	67.670	-0.86%
2025-11-12	69.70	69.65	69.70	68.60	70.80	19,881,998	1,382,690,662	69.545	68.52	68.47	68.52	67.44	69.60	20,223,341	68.371	0.29%
2025-11-11	69.50	69.45	69.50	68.70	70.90	14,666,406	1,020,255,219	69.564	68.33	68.28	68.33	67.54	69.70	14,918,205	68.390	-0.43%
2025-11-10	69.80	69.75	69.80	67.90	70.05	27,658,165	1,911,927,388	69.127	68.62	68.57	68.62	66.75	68.87	28,133,013	67.960	2.27%
2025-11-07	68.25	68.20	68.25	67.50	71.85	51,425,431	3,534,178,037	68.724	67.10	67.05	67.10	66.36	70.64	52,308,326	67.564	-5.93%
2025-11-06	72.55	72.55	72.60	70.70	72.90	19,658,320	1,417,335,776	72.099	71.33	71.33	71.37	69.51	71.67	19,995,823	70.882	2.26%
2025-11-05	70.95	70.90	70.95	68.85	71.20	29,582,205	2,074,719,817	70.134	69.75	69.70	69.75	67.69	70.00	30,090,086	68.950	-0.70%
2025-11-04	71.45	71.45	71.50	71.15	73.60	23,012,844	1,658,880,641	72.085	70.24	70.24	70.29	69.95	72.36	23,407,939	70.868	-2.72%
2025-11-03	73.45	73.40	73.45	71.60	73.95	28,694,776	2,090,262,569	72.845	72.21	72.16	72.21	70.39	72.70	29,187,421	71.615	1.52%
2025-10-31	72.35	72.35	72.40	72.20	74.45	27,234,999	1,984,322,771	72.859	71.13	71.13	71.18	70.98	73.19	27,702,582	71.630	-3.08%
2025-10-30	74.65	74.60	74.65	73.55	77.70	40,157,485	3,026,992,129	75.378	73.39	73.34	73.39	72.31	76.39	40,846,927	74.106	-1.71%
2025-10-28	75.95	75.95	76.00	75.45	77.70	29,429,618	2,253,609,877	76.576	74.67	74.67	74.72	74.18	76.39	29,934,879	75.284	-0.20%
2025-10-27	76.10	76.05	76.10	75.65	77.35	26,721,925	2,038,127,960	76.272	74.82	74.77	74.82	74.37	76.04	27,180,699	74.984	1.53%
2025-10-24	74.95	74.90	74.95	73.85	75.45	18,828,643	1,406,945,898	74.724	73.68	73.64	73.68	72.60	74.18	19,151,902	73.462	2.04%
2025-10-23	73.45	73.40	73.45	71.55	74.00	26,728,434	1,943,928,114	72.729	72.21	72.16	72.21	70.34	72.75	27,187,320	71.501	-0.41%
2025-10-22	73.75	73.75	73.80	73.30	74.90	20,700,284	1,533,245,430	74.069	72.51	72.51	72.55	72.06	73.64	21,055,676	72.819	-2.38%
2025-10-21	75.55	75.50	75.55	75.05	77.20	27,577,113	2,102,486,119	76.240	74.27	74.23	74.27	73.78	75.90	28,050,569	74.953	1.96%
2025-10-20	74.10	74.05	74.10	72.95	76.30	25,581,920	1,899,833,978	74.265	72.85	72.80	72.85	71.72	75.01	26,021,122	73.011	1.58%
2025-10-17	72.95	72.90	72.95	72.40	76.00	41,523,666	3,058,744,815	73.663	71.72	71.67	71.72	71.18	74.72	42,236,563	72.419	-4.01%
2025-10-16	76.00	75.95	76.00	75.30	77.55	28,141,299	2,143,184,150	76.158	74.72	74.67	74.72	74.03	76.24	28,624,441	74.873	-0.65%
2025-10-15	76.50	76.50	76.55	74.60	77.05	39,646,503	3,010,516,803	75.934	75.21	75.21	75.26	73.34	75.75	40,327,172	74.652	2.00%
2025-10-14	75.00	75.00	75.05	74.15	82.30	74,381,335	5,722,641,212	76.937	73.73	73.73	73.78	72.90	80.91	75,658,347	75.638	-6.77%
2025-10-13	80.45	80.40	80.45	77.65	82.75	69,344,398	5,557,518,490	80.144	79.09	79.04	79.09	76.34	81.35	70,534,934	78.791	-4.11%
2025-10-10	83.90	83.85	83.90	83.80	88.65	45,664,028	3,896,635,889	85.333	82.48	82.43	82.48	82.39	87.15	46,448,009	83.892	-5.52%
2025-10-09	88.80	88.75	88.80	83.10	89.85	66,738,764	5,819,435,106	87.197	87.30	87.25	87.30	81.70	88.33	67,884,565	85.725	3.56%
2025-10-08	85.75	85.70	85.75	84.70	87.10	22,146,122	1,891,565,774	85.413	84.30	84.25	84.30	83.27	85.63	22,526,337	83.971	-2.22%
2025-10-06	87.70	87.65	87.70	86.60	88.80	16,223,092	1,420,146,258	87.539	86.22	86.17	86.22	85.14	87.30	16,501,617	86.061	-1.13%
2025-10-03	88.70	88.65	88.70	87.10	91.05	39,247,860	3,465,882,606	88.308	87.20	87.15	87.20	85.63	89.51	39,921,685	86.817	-3.43%
2025-10-02	91.85	91.80	91.85	86.80	92.60	76,114,124	6,872,182,282	90.288	90.30	90.25	90.30	85.33	91.04	77,420,886	88.764	8.57%
2025-09-30	84.60	84.55	84.60	78.40	85.00	71,891,789	5,898,878,251	82.052	83.17	83.12	83.17	77.08	83.57	73,126,060	80.667	7.22%
2025-09-29	78.90	78.85	78.90	75.40	79.10	39,104,002	3,061,944,741	78.303	77.57	77.52	77.57	74.13	77.76	39,775,357	76.981	4.37%
2025-09-26	75.60	75.55	75.60	75.10	78.05	25,536,275	1,953,245,539	76.489	74.32	74.27	74.32	73.83	76.73	25,974,693	75.198	-3.26%
2025-09-25	78.15	78.15	78.20	75.60	79.60	38,028,175	2,972,962,991	78.178	76.83	76.83	76.88	74.32	78.26	38,681,060	76.858	1.69%
2025-09-24	76.85	76.80	76.85	72.90	78.30	46,324,874	3,543,327,876	76.489	75.55	75.50	75.55	71.67	76.98	47,120,200	75.198	3.78%
2025-09-23	74.05	74.05	74.10	72.25	74.20	27,696,281	2,026,319,261	73.162	72.80	72.80	72.85	71.03	72.95	28,171,783	71.927	0.07%
2025-09-22	74.00	74.00	74.05	71.05	75.00	63,106,513	4,621,706,698	73.237	72.75	72.75	72.80	69.85	73.73	64,189,954	72.000	-2.37%
2025-09-19	75.80	75.75	75.80	73.45	77.30	50,348,893	3,791,874,173	75.312	74.52	74.47	74.52	72.21	76.00	51,213,305	74.041	-0.72%
2025-09-18	76.35	76.35	76.40	75.50	78.75	49,139,140	3,789,126,945	77.110	75.06	75.06	75.11	74.23	77.42	49,982,783	75.809	-2.37%
2025-09-17	78.20	78.15	78.20	75.20	78.70	59,420,789	4,598,735,860	77.393	76.88	76.83	76.88	73.93	77.37	60,440,952	76.086	3.51%
2025-09-16	75.55	75.50	75.55	74.80	77.40	24,577,089	1,866,517,148	75.945	74.27	74.23	74.27	73.54	76.09	24,999,040	74.664	-0.59%
2025-09-15	76.00	76.00	76.05	74.00	76.95	37,851,428	2,866,040,645	75.718	74.72	74.72	74.77	72.75	75.65	38,501,278	74.440	1.00%
2025-09-12	75.25	75.20	75.25	73.95	76.20	34,433,732	2,587,272,012	75.138	73.98	73.93	73.98	72.70	74.91	35,024,906	73.869	2.59%
2025-09-11	73.35	73.35	73.40	71.70	74.05	30,229,650	2,203,275,095	72.885	72.11	72.11	72.16	70.49	72.80	30,748,646	71.654	-1.08%
2025-09-10	74.15	74.10	74.15	72.65	75.25	36,515,242	2,712,010,032	74.271	72.90	72.85	72.90	71.42	73.98	37,142,152	73.017	1.64%
2025-09-09	72.95	72.90	72.95	70.15	73.50	43,155,014	3,134,493,587	72.633	71.72	71.67	71.72	68.97	72.26	43,895,919	71.407	4.30%
2025-09-08	70.40	70.35	70.40	69.50	72.70	60,079,579	4,251,626,549	70.767	68.76	68.71	68.76	67.88	71.01	61,512,984	69.118	-3.50%
2025-09-05	72.95	72.90	72.95	69.80	72.95	66,576,369	4,783,643,391	71.852	71.25	71.20	71.25	68.17	71.25	68,164,777	70.178	4.36%
2025-09-04	69.90	69.85	69.90	69.15	73.00	49,102,188	3,458,922,028	70.443	68.27	68.22	68.27	67.54	71.30	50,273,689	68.802	-2.92%
2025-09-03	72.00	71.95	72.00	71.50	73.15	28,728,171	2,070,626,855	72.077	70.32	70.27	70.32	69.83	71.45	29,413,580	70.397	0.35%
2025-09-02	71.75	71.70	71.75	71.30	73.45	45,311,666	3,254,869,571	71.833	70.08	70.03	70.08	69.64	71.74	46,392,731	70.159	-2.51%
2025-09-01	73.60	73.55	73.60	72.70	77.70	54,979,215	4,072,078,458	74.066	71.88	71.84	71.88	71.01	75.89	56,290,933	72.340	-2.32%
2025-08-29	75.35	75.35	75.40	74.05	78.00	43,210,862	3,262,786,884	75.509	73.59	73.59	73.64	72.32	76.18	44,241,805	73.749	-1.44%
2025-08-28	76.45	76.40	76.45	75.05	77.10	32,913,036	2,506,885,641	76.167	74.67	74.62	74.67	73.30	75.30	33,698,289	74.392	0.00%
2025-08-27	76.45	76.40	76.45	75.70	81.15	51,237,365	3,982,459,678	77.726	74.67	74.62	74.67	73.94	79.26	52,459,808	75.914	-3.35%
2025-08-26	79.10	79.05	79.10	77.50	79.80	39,264,739	3,101,076,260	78.979	77.26	77.21	77.26	75.69	77.94	40,201,534	77.138	0.44%
2025-08-25	78.75	78.70	78.75	75.80	79.40	57,713,452	4,504,211,657	78.044	76.91	76.87	76.91	74.03	77.55	59,090,405	76.226	5.14%
2025-08-22	74.90	74.85	74.90	69.20	75.30	80,053,212	5,873,221,451	73.367	73.15	73.11	73.15	67.59	73.55	81,963,156	71.657	4.39%
2025-08-21	71.75	71.75	71.80	71.10	73.30	30,745,796	2,213,842,426	72.005	70.08	70.08	70.13	69.44	71.59	31,479,343	70.327	-0.21%
2025-08-20	71.90	71.90	71.95	69.05	72.65	62,430,963	4,420,215,779	70.802	70.22	70.22	70.27	67.44	70.96	63,920,468	69.152	-2.84%
2025-08-19	74.00	74.00	74.05	72.70	75.60	29,924,348	2,217,415,122	74.101	72.28	72.28	72.32	71.01	73.84	30,638,296	72.374	0.41%
2025-08-18	73.70	73.70	73.75	73.00	75.50	35,017,528	2,598,878,431	74.217	71.98	71.98	72.03	71.30	73.74	35,852,991	72.487	-1.47%
2025-08-15	74.80	74.75	74.80	73.35	75.75	30,543,394	2,272,442,585	74.401	73.06	73.01	73.06	71.64	73.98	31,272,112	72.667	-0.53%
2025-08-14	75.20	75.20	75.25	74.60	77.10	31,970,460	2,421,825,243	75.752	73.45	73.45	73.50	72.86	75.30	32,733,225	73.987	0.33%
2025-08-13	74.95	74.95	75.00	72.00	75.00	52,707,265	3,881,113,577	73.635	73.20	73.20	73.25	70.32	73.25	53,964,778	71.919	4.68%
2025-08-12	71.60	71.60	71.65	70.85	78.45	113,868,221	8,343,250,140	73.271	69.93	69.93	69.98	69.20	76.62	116,584,938	71.564	-9.25%
2025-08-11	78.90	78.85	78.90	77.80	80.50	25,609,832	2,013,371,643	78.617	77.06	77.01	77.06	75.99	78.62	26,220,842	76.785	-0.32%
2025-08-08	79.15	79.10	79.15	78.25	80.10	25,022,120	1,976,307,260	78.982	77.31	77.26	77.31	76.43	78.23	25,619,109	77.142	-1.06%
2025-08-07	80.00	79.95	80.00	78.70	81.65	32,644,385	2,616,226,723	80.143	78.14	78.09	78.14	76.87	79.75	33,423,229	78.276	0.13%
2025-08-06	79.90	79.85	79.90	77.95	80.60	35,948,430	2,856,216,289	79.453	78.04	77.99	78.04	76.13	78.72	36,806,103	77.602	0.95%
2025-08-05	79.15	79.10	79.15	76.30	79.70	51,599,683	4,041,572,225	78.326	77.31	77.26	77.31	74.52	77.84	52,830,771	76.500	2.79%
2025-08-04	77.00	76.90	77.00	72.75	77.50	43,768,700	3,331,851,738	76.124	75.21	75.11	75.21	71.05	75.69	44,812,953	74.350	3.22%
2025-08-01	74.60	74.60	74.65	74.20	79.00	53,555,156	4,066,624,249	75.933	72.86	72.86	72.91	72.47	77.16	54,832,898	74.164	-3.12%
2025-07-31	77.00	76.95	77.00	72.05	79.00	88,972,514	6,808,259,207	76.521	75.21	75.16	75.21	70.37	77.16	91,095,259	74.738	6.35%
2025-07-30	72.40	72.40	72.45	71.05	73.90	40,098,176	2,910,096,283	72.574	70.71	70.71	70.76	69.39	72.18	41,054,856	70.883	0.42%
2025-07-29	72.10	72.10	72.15	70.40	72.70	45,509,867	3,242,401,404	71.246	70.42	70.42	70.47	68.76	71.01	46,595,661	69.586	-0.83%
2025-07-28	72.70	72.65	72.70	71.50	74.05	40,443,486	2,939,534,535	72.683	71.01	70.96	71.01	69.83	72.32	41,408,404	70.989	0.28%
2025-07-25	72.50	72.45	72.50	72.05	75.55	67,591,246	4,952,351,257	73.269	70.81	70.76	70.81	70.37	73.79	69,203,867	71.562	-4.86%
2025-07-24	76.20	76.15	76.20	75.85	79.95	65,945,996	5,122,165,633	77.672	74.42	74.38	74.42	74.08	78.09	67,519,364	75.862	-2.18%
2025-07-23	77.90	77.90	77.95	73.10	78.85	79,279,566	6,068,994,874	76.552	76.08	76.08	76.13	71.40	77.01	81,171,052	74.768	7.08%
2025-07-22	72.75	72.70	72.75	71.15	74.10	38,402,289	2,796,200,379	72.813	71.05	71.01	71.05	69.49	72.37	39,318,507	71.117	1.82%
2025-07-21	71.45	71.40	71.45	70.35	72.50	36,007,261	2,568,030,092	71.320	69.79	69.74	69.79	68.71	70.81	36,866,338	69.658	1.06%
2025-07-18	70.70	70.65	70.70	68.90	72.00	45,613,544	3,220,545,807	70.605	69.05	69.00	69.05	67.29	70.32	46,701,812	68.960	2.24%
2025-07-17	69.15	69.10	69.15	68.40	70.10	30,068,040	2,080,386,454	69.189	67.54	67.49	67.54	66.81	68.47	30,785,416	67.577	-0.65%
2025-07-16	69.60	69.55	69.60	68.85	70.90	57,188,105	4,001,366,110	69.969	67.98	67.93	67.98	67.25	69.25	58,552,524	68.338	2.13%
2025-07-15	68.15	68.10	68.20	65.20	68.35	51,034,913	3,425,706,771	67.125	66.56	66.51	66.61	63.68	66.76	52,252,526	65.561	4.44%
2025-07-14	65.25	65.25	65.30	63.40	65.45	26,875,715	1,743,546,860	64.874	63.73	63.73	63.78	61.92	63.92	27,516,927	63.363	3.33%
2025-07-11	63.15	63.10	63.15	61.50	65.90	46,731,687	2,974,697,424	63.655	61.68	61.63	61.68	60.07	64.36	47,846,632	62.172	-2.02%
2025-07-10	64.45	64.45	64.50	63.35	65.10	24,605,823	1,580,342,212	64.226	62.95	62.95	63.00	61.87	63.58	25,192,879	62.730	-0.46%
2025-07-09	64.75	64.75	64.80	63.95	66.45	26,510,795	1,724,454,865	65.047	63.24	63.24	63.29	62.46	64.90	27,143,301	63.532	-2.26%
2025-07-08	66.25	66.20	66.25	63.15	66.45	53,842,840	3,518,414,450	65.346	64.71	64.66	64.71	61.68	64.90	55,127,446	63.823	5.16%
2025-07-07	63.00	63.00	63.05	61.95	64.00	33,515,444	2,112,910,059	63.043	61.53	61.53	61.58	60.51	62.51	34,315,070	61.574	1.78%
2025-07-04	61.90	61.85	61.90	59.80	63.75	37,352,933	2,302,683,098	61.647	60.46	60.41	60.46	58.41	62.26	38,244,115	60.210	1.31%
2025-07-03	61.10	61.05	61.10	60.15	62.45	29,676,874	1,805,576,005	60.841	59.68	59.63	59.68	58.75	60.99	30,384,918	59.423	-0.73%
2025-07-02	61.55	61.50	61.55	61.25	64.70	36,123,561	2,243,225,719	62.099	60.12	60.07	60.12	59.82	63.19	36,985,413	60.652	-2.76%
2025-06-30	63.30	63.25	63.30	62.75	65.00	38,416,566	2,465,292,430	64.173	61.82	61.78	61.82	61.29	63.49	39,333,125	62.677	0.80%
2025-06-27	62.80	62.80	62.85	61.65	64.10	53,669,220	3,384,614,389	63.064	61.34	61.34	61.39	60.21	62.61	54,949,684	61.595	1.70%
2025-06-26	61.75	61.75	61.80	59.05	62.35	51,535,273	3,168,156,686	61.476	60.31	60.31	60.36	57.67	60.90	52,764,824	60.043	3.26%
2025-06-25	59.80	59.75	59.80	59.50	61.00	29,555,672	1,776,209,908	60.097	58.41	58.36	58.41	58.11	59.58	30,260,824	58.697	0.59%
2025-06-24	59.45	59.40	59.45	57.80	59.90	35,634,270	2,107,997,137	59.157	58.06	58.02	58.06	56.45	58.50	36,484,448	57.778	3.12%
2025-06-23	57.65	57.60	57.65	55.45	58.10	22,337,520	1,276,372,067	57.140	56.31	56.26	56.31	54.16	56.75	22,870,458	55.809	2.13%
2025-06-20	56.45	56.40	56.45	56.00	56.90	21,775,904	1,228,073,747	56.396	55.13	55.09	55.13	54.70	55.57	22,295,443	55.082	0.27%
2025-06-19	56.30	56.25	56.30	55.70	58.00	32,742,037	1,849,712,909	56.494	54.99	54.94	54.99	54.40	56.65	33,523,211	55.177	-3.26%
2025-06-18	58.20	58.15	58.20	57.45	58.80	20,269,891	1,175,275,221	57.981	56.84	56.79	56.84	56.11	57.43	20,753,499	56.630	-2.02%
2025-06-17	59.40	59.40	59.45	58.90	60.55	25,379,156	1,510,483,134	59.517	58.02	58.02	58.06	57.53	59.14	25,984,663	58.130	-1.00%
2025-06-16	60.00	60.00	60.05	57.15	60.50	47,517,369	2,802,446,162	58.977	58.60	58.60	58.65	55.82	59.09	48,651,059	57.603	3.45%
2025-06-13	58.00	57.95	58.00	56.95	59.20	45,675,539	2,637,897,387	57.753	56.65	56.60	56.65	55.62	57.82	46,765,286	56.407	-0.94%
2025-06-12	58.55	58.50	58.55	58.20	61.80	75,802,499	4,493,339,875	59.277	57.19	57.14	57.19	56.84	60.36	77,611,028	57.896	-5.87%
2025-06-11	62.20	62.15	62.20	60.90	63.05	51,654,518	3,211,175,591	62.166	60.75	60.70	60.75	59.48	61.58	52,886,914	60.718	1.14%
2025-06-10	61.50	61.45	61.50	60.60	64.00	74,858,035	4,638,534,455	61.964	60.07	60.02	60.07	59.19	62.51	76,644,030	60.520	-1.44%
2025-06-09	62.40	62.35	62.40	59.80	63.30	108,633,090	6,719,314,382	61.853	60.95	60.90	60.95	58.41	61.82	111,224,905	60.412	5.58%
2025-06-06	59.10	59.10	59.15	54.50	59.65	155,364,645	9,025,149,467	58.090	57.72	57.72	57.77	53.23	58.26	159,071,402	56.736	8.44%
2025-06-05	54.50	54.45	54.50	52.10	55.45	64,023,855	3,481,395,490	54.377	53.23	53.18	53.23	50.89	54.16	65,551,364	53.109	5.01%
2025-06-04	51.90	51.90	51.95	50.60	52.20	30,988,572	1,603,185,645	51.735	50.69	50.69	50.74	49.42	50.98	31,727,911	50.529	1.37%
2025-06-03	51.20	51.15	51.20	50.65	53.55	43,268,609	2,229,319,733	51.523	50.01	49.96	50.01	49.47	52.30	44,300,930	50.322	-2.38%
2025-06-02	52.45	52.40	52.45	50.05	52.55	24,284,744	1,249,513,553	51.453	51.23	51.18	51.23	48.88	51.33	24,864,140	50.254	-1.59%
2025-05-30	53.30	53.20	53.30	52.65	54.00	38,005,610	2,022,066,299	53.204	52.06	51.96	52.06	51.42	52.74	38,912,364	51.965	-1.66%
2025-05-29	54.20	54.15	54.20	51.85	54.55	70,158,966	3,736,848,859	53.263	52.94	52.89	52.94	50.64	53.28	71,832,849	52.021	4.94%
2025-05-28	51.65	51.60	51.65	50.20	52.20	76,857,212	3,944,499,534	51.322	50.45	50.40	50.45	49.03	50.98	78,690,905	50.126	5.95%
2025-05-27	48.75	48.75	48.80	48.30	49.35	26,570,116	1,296,732,379	48.804	47.61	47.61	47.66	47.17	48.20	27,204,037	47.667	0.52%
2025-05-26	48.50	48.50	48.55	47.75	49.10	27,962,201	1,354,279,296	48.433	47.37	47.37	47.42	46.64	47.96	28,629,335	47.304	-0.51%
2025-05-23	48.75	48.70	48.75	48.25	49.45	28,201,032	1,375,763,723	48.784	47.61	47.57	47.61	47.13	48.30	28,873,864	47.647	-0.20%
2025-05-22	48.85	48.80	48.85	48.60	49.95	37,660,463	1,844,921,850	48.988	47.71	47.66	47.71	47.47	48.79	38,558,983	47.847	-2.98%
2025-05-21	50.35	50.30	50.35	49.75	50.90	22,763,052	1,148,005,022	50.433	49.18	49.13	49.18	48.59	49.71	23,306,143	49.258	0.90%
2025-05-20	49.90	49.90	49.95	49.35	50.50	24,243,894	1,211,989,824	49.992	48.74	48.74	48.79	48.20	49.32	24,822,315	48.827	0.40%
2025-05-19	49.70	49.70	49.75	48.90	50.40	38,301,184	1,898,037,960	49.556	48.54	48.54	48.59	47.76	49.23	39,214,990	48.401	-2.26%
2025-05-16	50.85	50.80	50.85	49.85	51.60	33,992,302	1,721,827,183	50.653	49.67	49.62	49.67	48.69	50.40	34,803,305	49.473	-2.12%
2025-05-15	51.95	51.95	52.00	51.60	52.95	22,208,037	1,157,292,862	52.111	50.74	50.74	50.79	50.40	51.72	22,737,886	50.897	-2.07%
2025-05-14	53.05	53.05	53.10	52.00	53.40	33,551,651	1,766,951,530	52.664	51.81	51.81	51.86	50.79	52.16	34,352,141	51.436	0.76%
2025-05-13	52.65	52.60	52.65	52.50	54.80	38,157,456	2,029,959,848	53.200	51.42	51.37	51.42	51.28	53.52	39,067,833	51.960	-4.62%
2025-05-12	55.20	55.15	55.20	52.40	56.20	45,411,990	2,471,981,191	54.435	53.91	53.86	53.91	51.18	54.89	46,495,449	53.166	6.15%
2025-05-09	52.00	52.00	52.05	51.10	53.55	23,237,372	1,207,515,942	51.964	50.79	50.79	50.84	49.91	52.30	23,791,779	50.753	-2.35%
2025-05-08	53.25	53.20	53.25	52.45	53.90	19,817,495	1,056,009,453	53.287	52.01	51.96	52.01	51.23	52.64	20,290,309	52.045	0.38%
2025-05-07	53.05	53.00	53.05	53.00	56.50	35,170,435	1,904,216,937	54.143	51.81	51.76	51.81	51.76	55.18	36,009,547	52.881	-0.84%
2025-05-06	53.50	53.45	53.50	52.85	54.60	32,300,749	1,733,041,676	53.653	52.25	52.20	52.25	51.62	53.33	33,071,394	52.403	1.42%
2025-05-02	52.75	52.75	52.80	51.25	53.60	19,288,562	1,020,020,418	52.882	51.52	51.52	51.57	50.06	52.35	19,748,757	51.650	2.23%
2025-04-30	51.60	51.55	51.60	50.60	51.95	18,306,485	941,695,497	51.441	50.40	50.35	50.40	49.42	50.74	18,743,249	50.242	1.57%
2025-04-29	50.80	50.75	50.80	50.25	51.60	22,048,737	1,120,761,771	50.831	49.62	49.57	49.62	49.08	50.40	22,574,785	49.647	0.30%
2025-04-28	50.65	50.60	50.65	50.40	51.15	12,877,601	654,195,125	50.801	49.47	49.42	49.47	49.23	49.96	13,184,840	49.617	-0.20%
2025-04-25	50.75	50.75	50.80	50.55	52.70	39,829,224	2,053,115,988	51.548	49.57	49.57	49.62	49.37	51.47	40,779,487	50.347	0.59%
2025-04-24	50.45	50.40	50.45	49.55	51.95	36,794,389	1,855,168,277	50.420	49.27	49.23	49.27	48.40	50.74	37,672,245	49.245	-2.61%
2025-04-23	51.80	51.70	51.80	51.05	52.30	34,563,155	1,786,133,594	51.677	50.59	50.50	50.59	49.86	51.08	35,387,778	50.473	3.50%
2025-04-22	50.05	50.05	50.10	49.50	51.10	36,841,799	1,848,195,178	50.166	48.88	48.88	48.93	48.35	49.91	37,720,787	48.997	0.00%
2025-04-17	50.05	50.00	50.05	48.60	50.45	27,882,014	1,390,377,112	49.867	48.88	48.83	48.88	47.47	49.27	28,547,235	48.704	2.77%
2025-04-16	48.70	48.65	48.70	47.70	50.95	52,189,559	2,537,372,874	48.618	47.57	47.52	47.57	46.59	49.76	53,434,720	47.485	-4.88%
2025-04-15	51.20	51.15	51.20	49.15	52.10	52,402,453	2,658,661,565	50.735	50.01	49.96	50.01	48.00	50.89	53,652,693	49.553	1.69%
2025-04-14	50.35	50.30	50.35	49.80	51.40	40,360,675	2,039,162,802	50.524	49.18	49.13	49.18	48.64	50.20	41,323,617	49.346	1.82%
2025-04-11	49.45	49.45	49.50	47.75	50.45	46,054,047	2,275,411,240	49.407	48.30	48.30	48.35	46.64	49.27	47,152,824	48.256	2.28%
2025-04-10	48.35	48.30	48.35	47.50	50.80	80,237,970	3,928,355,675	48.959	47.22	47.17	47.22	46.39	49.62	82,152,322	47.818	3.76%
2025-04-09	46.60	46.60	46.65	42.90	47.55	94,057,932	4,271,438,406	45.413	45.51	45.51	45.56	41.90	46.44	96,302,007	44.355	1.41%
2025-04-08	45.95	45.90	45.95	44.20	47.50	100,513,691	4,623,677,479	46.001	44.88	44.83	44.88	43.17	46.39	102,911,790	44.929	0.88%
2025-04-07	45.55	45.50	45.55	45.00	49.80	132,293,806	6,256,827,034	47.295	44.49	44.44	44.49	43.95	48.64	135,450,129	46.193	-18.95%
2025-04-03	56.20	56.15	56.20	55.20	57.10	40,495,979	2,265,663,742	55.948	54.89	54.84	54.89	53.91	55.77	41,462,150	54.644	-2.18%
2025-04-02	57.45	57.40	57.45	55.70	58.15	44,077,140	2,530,436,918	57.409	56.11	56.06	56.11	54.40	56.79	45,128,752	56.072	2.32%
2025-04-01	56.15	56.10	56.15	54.30	56.80	51,349,491	2,870,674,777	55.905	54.84	54.79	54.84	53.03	55.48	52,574,609	54.602	3.31%
2025-03-31	54.35	54.35	54.40	53.25	55.80	48,089,971	2,603,919,209	54.147	53.08	53.08	53.13	52.01	54.50	49,237,322	52.885	-3.12%
2025-03-28	56.10	56.05	56.10	55.65	58.80	50,859,018	2,894,262,643	56.908	54.79	54.74	54.79	54.35	57.43	52,072,435	55.581	-0.88%
2025-03-27	56.60	56.55	56.60	54.60	57.30	54,894,023	3,087,724,635	56.249	55.28	55.23	55.28	53.33	55.96	56,203,708	54.938	1.34%
2025-03-26	55.85	55.80	55.85	53.40	57.10	93,958,039	5,190,865,559	55.247	54.55	54.50	54.55	52.16	55.77	96,199,731	53.959	-1.67%
2025-03-25	56.80	56.75	56.80	56.40	58.40	38,472,546	2,189,326,910	56.906	55.48	55.43	55.48	55.09	57.04	39,390,441	55.580	-3.57%
2025-03-24	58.90	58.85	58.90	56.65	59.25	53,715,705	3,112,872,141	57.951	57.53	57.48	57.53	55.33	57.87	54,997,278	56.600	-0.67%
2025-03-21	59.30	59.30	59.35	58.70	62.40	79,006,323	4,744,506,234	60.052	57.92	57.92	57.97	57.33	60.95	80,891,290	58.653	-5.35%
2025-03-20	62.65	62.60	62.65	62.20	65.55	56,017,364	3,555,662,262	63.474	61.19	61.14	61.19	60.75	64.02	57,353,851	61.995	-4.64%
2025-03-19	65.70	65.70	65.75	64.60	66.80	34,996,748	2,297,965,315	65.662	64.17	64.17	64.22	63.09	65.24	35,831,716	64.132	-0.90%
2025-03-18	66.30	66.25	66.30	65.10	67.50	53,396,321	3,529,530,185	66.101	64.76	64.71	64.76	63.58	65.93	54,670,274	64.560	4.41%
2025-03-17	63.50	63.45	63.50	62.80	65.60	44,838,325	2,857,675,735	63.733	62.02	61.97	62.02	61.34	64.07	45,908,097	62.248	-2.16%
2025-03-14	64.90	64.85	64.90	62.80	66.35	60,534,096	3,932,705,241	64.967	63.39	63.34	63.39	61.34	64.80	61,978,345	63.453	2.53%
2025-03-13	63.30	63.20	63.30	61.75	66.50	73,943,639	4,684,129,908	63.347	61.82	61.73	61.82	60.31	64.95	75,707,818	61.871	-3.87%
2025-03-12	65.85	65.80	65.85	64.05	68.90	82,546,484	5,469,265,160	66.257	64.32	64.27	64.32	62.56	67.29	84,515,914	64.713	-0.75%
2025-03-11	66.35	66.30	66.35	60.20	67.50	116,391,050	7,546,815,908	64.840	64.80	64.76	64.80	58.80	65.93	119,167,958	63.329	5.15%
2025-03-10	63.10	63.10	63.15	61.15	65.70	94,292,126	5,957,784,876	63.184	61.63	61.63	61.68	59.73	64.17	96,541,788	61.712	-0.94%
2025-03-07	63.70	63.65	63.70	59.75	65.35	162,826,250	10,307,690,885	63.305	62.22	62.17	62.22	58.36	63.83	166,711,029	61.830	4.77%
2025-03-06	60.80	60.75	60.80	55.05	61.75	195,071,767	11,533,607,784	59.125	59.38	59.33	59.38	53.77	60.31	199,725,874	57.747	15.70%
2025-03-05	52.55	52.50	52.55	49.90	52.75	50,583,769	2,612,704,085	51.651	51.33	51.28	51.33	48.74	51.52	51,790,619	50.447	3.85%
2025-03-04	50.60	50.60	50.65	49.15	51.10	36,668,745	1,843,567,330	50.276	49.42	49.42	49.47	48.00	49.91	37,543,604	49.105	-0.30%
2025-03-03	50.75	50.70	50.75	49.90	52.10	49,245,571	2,512,950,471	51.029	49.57	49.52	49.57	48.74	50.89	50,420,493	49.840	0.30%
2025-02-28	50.60	50.55	50.60	49.95	53.30	84,440,680	4,328,420,951	51.260	49.42	49.37	49.42	48.79	52.06	86,455,302	50.065	-5.60%
2025-02-27	53.60	53.60	53.65	52.75	55.55	80,168,273	4,312,749,737	53.796	52.35	52.35	52.40	51.52	54.26	82,080,962	52.543	-3.34%
2025-02-26	55.45	55.40	55.45	53.45	56.45	72,873,716	4,025,527,541	55.240	54.16	54.11	54.16	52.20	55.13	74,612,369	53.953	3.94%
2025-02-25	53.35	53.30	53.35	52.20	54.35	72,024,031	3,838,986,652	53.302	52.11	52.06	52.11	50.98	53.08	73,742,412	52.059	-3.26%
2025-02-24	55.15	55.10	55.15	54.50	57.30	89,601,651	4,977,756,056	55.554	53.86	53.82	53.86	53.23	55.96	91,739,406	54.260	-5.57%
2025-02-21	58.40	58.35	58.40	53.65	58.40	152,250,900	8,582,275,657	56.369	57.04	56.99	57.04	52.40	57.04	155,883,368	55.056	7.35%
2025-02-20	54.40	54.35	54.40	53.95	58.35	115,746,336	6,393,994,097	55.241	53.13	53.08	53.13	52.69	56.99	118,507,862	53.954	-7.64%
2025-02-19	58.90	58.85	58.90	56.80	59.85	83,936,448	4,885,378,173	58.203	57.53	57.48	57.53	55.48	58.46	85,939,040	56.847	0.26%
2025-02-18	58.75	58.70	58.75	53.00	59.80	184,264,567	10,588,630,052	57.464	57.38	57.33	57.38	51.76	58.41	188,660,831	56.125	9.61%
2025-02-17	53.60	53.55	53.60	52.15	57.55	127,754,797	6,986,378,530	54.686	52.35	52.30	52.35	50.93	56.21	130,802,826	53.412	0.19%
2025-02-14	53.50	53.45	53.50	49.95	53.50	140,250,039	7,301,391,702	52.060	52.25	52.20	52.25	48.79	52.25	143,596,185	50.847	7.65%
2025-02-13	49.70	49.65	49.70	47.35	54.20	198,597,810	10,105,937,330	50.886	48.54	48.49	48.54	46.25	52.94	203,336,043	49.701	6.31%
2025-02-12	46.75	46.70	46.75	45.65	46.85	41,173,182	1,912,689,395	46.455	45.66	45.61	45.66	44.59	45.76	42,155,510	45.372	2.07%
2025-02-11	45.80	45.80	45.85	45.50	48.40	48,419,151	2,247,655,693	46.421	44.73	44.73	44.78	44.44	47.27	49,574,356	45.339	-3.88%
2025-02-10	47.65	47.60	47.65	46.85	48.20	59,135,811	2,820,867,912	47.702	46.54	46.49	46.54	45.76	47.08	60,546,699	46.590	2.92%
2025-02-07	46.30	46.25	46.30	45.30	47.15	61,022,697	2,828,524,867	46.352	45.22	45.17	45.22	44.24	46.05	62,478,603	45.272	1.65%
2025-02-06	45.55	45.50	45.55	44.20	45.75	43,989,366	1,982,275,170	45.063	44.49	44.44	44.49	43.17	44.68	45,038,883	44.013	0.33%
2025-02-05	45.40	45.35	45.40	43.15	46.40	85,069,542	3,839,116,432	45.129	44.34	44.29	44.34	42.14	45.32	87,099,168	44.078	2.95%
2025-02-04	44.10	44.05	44.10	42.20	44.15	51,261,036	2,226,727,119	43.439	43.07	43.02	43.07	41.22	43.12	52,484,044	42.427	5.88%
2025-02-03	41.65	41.60	41.65	39.35	41.70	33,069,351	1,345,337,696	40.682	40.68	40.63	40.68	38.43	40.73	33,858,334	39.734	-1.07%
2025-01-28	42.10	42.10	42.20	41.60	42.80	10,965,580	461,585,111	42.094	41.12	41.12	41.22	40.63	41.80	11,227,202	41.113	0.00%
2025-01-27	42.10	42.05	42.10	40.65	42.85	56,237,879	2,363,175,618	42.021	41.12	41.07	41.12	39.70	41.85	57,579,627	41.042	3.82%
2025-01-24	40.55	40.55	40.60	39.90	41.00	25,046,616	1,016,409,330	40.581	39.61	39.61	39.65	38.97	40.04	25,644,189	39.635	1.12%
2025-01-23	40.10	40.10	40.15	39.80	41.40	22,982,801	928,528,205	40.401	39.17	39.17	39.21	38.87	40.44	23,531,135	39.460	-0.87%
2025-01-22	40.45	40.40	40.45	40.10	41.20	23,821,319	962,741,158	40.415	39.51	39.46	39.51	39.17	40.24	24,389,658	39.473	-2.53%
2025-01-21	41.50	41.50	41.55	40.90	42.00	21,259,665	880,828,133	41.432	40.53	40.53	40.58	39.95	41.02	21,766,887	40.466	0.24%
2025-01-20	41.40	41.40	41.45	41.30	42.30	26,033,180	1,086,417,218	41.732	40.44	40.44	40.48	40.34	41.31	26,654,291	40.760	1.60%
2025-01-17	40.75	40.75	40.80	40.35	41.35	15,044,740	614,212,306	40.826	39.80	39.80	39.85	39.41	40.39	15,403,684	39.874	-0.12%
2025-01-16	40.80	40.80	40.85	40.35	42.10	26,695,765	1,099,319,506	41.180	39.85	39.85	39.90	39.41	41.12	27,332,684	40.220	1.49%
2025-01-15	40.20	40.15	40.20	40.00	40.70	24,461,374	985,056,925	40.270	39.26	39.21	39.26	39.07	39.75	25,044,984	39.332	-1.23%
2025-01-14	40.70	40.65	40.70	38.80	41.35	35,811,756	1,446,231,969	40.384	39.75	39.70	39.75	37.90	40.39	36,666,168	39.443	4.90%
2025-01-13	38.80	38.80	38.85	38.15	38.95	16,426,620	634,109,875	38.603	37.90	37.90	37.94	37.26	38.04	16,818,533	37.703	-1.40%
2025-01-10	39.35	39.30	39.35	39.15	40.75	24,510,361	972,204,375	39.665	38.43	38.38	38.43	38.24	39.80	25,095,140	38.741	-1.75%
2025-01-09	40.05	40.00	40.05	39.80	40.55	17,953,352	719,702,900	40.087	39.12	39.07	39.12	38.87	39.61	18,381,691	39.153	0.00%
2025-01-08	40.05	40.00	40.05	39.85	40.80	19,945,229	802,196,805	40.220	39.12	39.07	39.12	38.92	39.85	20,421,091	39.283	-1.48%
2025-01-07	40.65	40.60	40.65	39.80	40.65	23,995,447	964,592,610	40.199	39.70	39.65	39.70	38.87	39.70	24,567,941	39.262	0.87%
2025-01-06	40.30	40.25	40.30	39.75	41.15	32,397,026	1,300,078,697	40.130	39.36	39.31	39.36	38.82	40.19	33,169,968	39.194	-1.23%
2025-01-03	40.80	40.75	40.80	40.20	41.25	24,754,265	1,007,359,299	40.694	39.85	39.80	39.85	39.26	40.29	25,344,863	39.746	0.62%
2025-01-02	40.55	40.50	40.55	40.45	41.35	29,270,907	1,191,661,061	40.711	39.61	39.56	39.61	39.51	40.39	29,969,265	39.763	-1.93%
2024-12-31	41.35	41.35	41.40	41.20	41.80	17,333,170	719,634,589	41.518	40.39	40.39	40.44	40.24	40.83	17,746,712	40.550	-1.31%
2024-12-30	41.90	41.90	41.95	41.60	42.55	23,349,571	978,567,954	41.910	40.92	40.92	40.97	40.63	41.56	23,906,655	40.933	-0.83%
2024-12-27	42.25	42.25	42.30	41.90	43.45	28,826,147	1,220,043,917	42.324	41.27	41.27	41.31	40.92	42.44	29,513,894	41.338	-1.86%
2024-12-24	43.05	43.00	43.05	42.15	43.20	15,386,792	657,166,031	42.710	42.05	42.00	42.05	41.17	42.19	15,753,897	41.715	1.41%
2024-12-23	42.45	42.40	42.45	42.05	43.35	40,404,204	1,712,503,239	42.384	41.46	41.41	41.46	41.07	42.34	41,368,185	41.397	-0.70%
2024-12-20	42.75	42.70	42.75	42.65	45.35	84,367,587	3,658,180,305	43.360	41.75	41.70	41.75	41.66	44.29	86,380,466	42.350	-5.42%
2024-12-19	45.20	45.15	45.20	44.60	45.55	23,694,081	1,066,691,154	45.019	44.15	44.10	44.15	43.56	44.49	24,259,385	43.970	-0.88%
2024-12-18	45.60	45.55	45.60	45.40	46.00	14,453,420	659,990,302	45.663	44.54	44.49	44.54	44.34	44.93	14,798,256	44.599	0.88%
2024-12-17	45.20	45.20	45.25	44.70	46.30	22,482,278	1,017,681,070	45.266	44.15	44.15	44.20	43.66	45.22	23,018,670	44.211	0.44%
2024-12-16	45.00	44.95	45.00	44.75	46.55	36,946,944	1,674,428,037	45.320	43.95	43.90	43.95	43.71	45.47	37,828,440	44.264	-3.23%
2024-12-13	46.50	46.45	46.50	46.25	47.40	34,492,088	1,610,821,411	46.701	45.42	45.37	45.42	45.17	46.30	35,315,015	45.613	-2.62%
2024-12-12	47.75	47.75	47.80	46.40	48.40	42,901,499	2,043,506,215	47.633	46.64	46.64	46.69	45.32	47.27	43,925,062	46.523	2.47%
2024-12-11	46.60	46.55	46.60	46.25	48.20	42,187,979	1,989,192,717	47.151	45.51	45.47	45.51	45.17	47.08	43,194,518	46.052	-1.17%
2024-12-10	47.15	47.10	47.15	47.15	50.10	73,358,238	3,546,205,140	48.341	46.05	46.00	46.05	46.05	48.93	75,108,451	47.214	-2.68%
2024-12-09	48.45	48.45	48.50	45.70	48.45	87,807,322	4,142,334,572	47.175	47.32	47.32	47.37	44.64	47.32	89,902,267	46.076	1.79%
2024-12-06	47.60	47.55	47.60	46.45	48.00	66,966,648	3,179,616,070	47.481	46.49	46.44	46.49	45.37	46.88	68,564,367	46.374	1.82%
2024-12-05	46.75	46.75	46.80	46.35	47.20	22,707,576	1,061,899,168	46.764	45.66	45.66	45.71	45.27	46.10	23,249,343	45.674	-1.16%
2024-12-04	47.30	47.30	47.35	46.95	48.65	42,593,097	2,014,524,755	47.297	46.20	46.20	46.25	45.86	47.52	43,609,302	46.195	-2.77%
2024-12-03	48.65	48.60	48.65	47.70	49.50	30,972,770	1,507,877,129	48.684	47.52	47.47	47.52	46.59	48.35	31,711,732	47.550	0.10%
2024-12-02	48.60	48.55	48.60	47.70	48.90	21,154,175	1,022,866,690	48.353	47.47	47.42	47.47	46.59	47.76	21,658,880	47.226	0.83%
2024-11-29	48.20	48.15	48.20	47.10	49.15	26,149,598	1,259,346,664	48.159	47.08	47.03	47.08	46.00	48.00	26,773,486	47.037	1.69%
2024-11-28	47.40	47.35	47.40	47.20	48.45	25,605,195	1,221,042,932	47.687	46.30	46.25	46.30	46.10	47.32	26,216,095	46.576	-0.73%
2024-11-27	47.75	47.70	47.75	46.05	48.15	28,594,343	1,348,054,688	47.144	46.64	46.59	46.64	44.98	47.03	29,276,559	46.046	2.14%
2024-11-26	46.75	46.70	46.75	45.90	46.80	31,561,276	1,466,138,193	46.454	45.66	45.61	45.66	44.83	45.71	32,314,279	45.371	0.86%
2024-11-25	46.35	46.30	46.35	45.10	46.70	71,755,358	3,307,043,239	46.088	45.27	45.22	45.27	44.05	45.61	73,467,328	45.014	4.51%
2024-11-22	44.35	44.35	44.40	44.10	46.75	58,535,392	2,644,888,384	45.184	43.32	43.32	43.37	43.07	45.66	59,931,955	44.132	-4.42%
2024-11-21	46.40	46.35	46.40	45.80	49.75	118,758,750	5,565,030,938	46.860	45.32	45.27	45.32	44.73	48.59	121,592,148	45.768	-11.70%
2024-11-20	52.55	52.50	52.55	51.15	53.10	37,957,443	1,985,163,240	52.300	51.33	51.28	51.33	49.96	51.86	38,863,048	51.081	1.84%
2024-11-19	51.60	51.60	51.65	50.65	51.80	30,170,082	1,549,671,864	51.365	50.40	50.40	50.45	49.47	50.59	30,889,893	50.168	3.10%
2024-11-18	50.05	50.05	50.15	49.50	51.95	33,588,942	1,692,785,863	50.397	48.88	48.88	48.98	48.35	50.74	34,390,322	49.223	-2.63%
2024-11-15	51.40	51.35	51.40	50.00	51.90	37,701,009	1,933,514,398	51.286	50.20	50.15	50.20	48.83	50.69	38,600,496	50.090	2.80%
2024-11-14	50.00	50.00	50.05	49.70	53.10	44,786,701	2,283,632,272	50.989	48.83	48.83	48.88	48.54	51.86	45,855,242	49.801	-3.85%
2024-11-13	52.00	52.00	52.05	49.50	52.25	44,149,382	2,238,443,129	50.702	50.79	50.79	50.84	48.35	51.03	45,202,717	49.520	3.90%
2024-11-12	50.05	50.05	50.10	49.80	52.90	45,635,240	2,326,897,884	50.989	48.88	48.88	48.93	48.64	51.67	46,724,025	49.801	-2.91%
2024-11-11	51.55	51.50	51.55	50.50	52.70	37,710,046	1,946,066,590	51.606	50.35	50.30	50.35	49.32	51.47	38,609,749	50.404	-4.00%
2024-11-08	53.70	53.70	53.75	52.50	56.05	59,742,390	3,226,644,614	54.009	52.45	52.45	52.50	51.28	54.74	61,167,750	52.751	1.03%
2024-11-07	53.15	53.15	53.20	50.25	53.55	37,104,763	1,938,803,426	52.252	51.91	51.91	51.96	49.08	52.30	37,990,025	51.035	3.61%
2024-11-06	51.30	51.25	51.30	50.85	53.25	52,844,483	2,734,345,668	51.743	50.10	50.06	50.10	49.67	52.01	54,105,270	50.538	-3.84%
2024-11-05	53.35	53.30	53.35	48.05	53.50	70,035,031	3,607,534,066	51.510	52.11	52.06	52.11	46.93	52.25	71,705,957	50.310	10.68%
2024-11-04	48.20	48.15	48.20	46.70	48.45	30,053,492	1,438,789,980	47.874	47.08	47.03	47.08	45.61	47.32	30,770,521	46.759	3.88%
2024-11-01	46.40	46.40	46.45	46.00	46.90	19,079,425	885,430,242	46.408	45.32	45.32	45.37	44.93	45.81	19,534,630	45.326	1.09%
2024-10-31	45.90	45.90	45.95	45.75	46.60	24,940,027	1,149,841,499	46.104	44.83	44.83	44.88	44.68	45.51	25,535,057	45.030	-0.65%
2024-10-30	46.20	46.20	46.25	46.00	47.35	34,075,580	1,581,328,279	46.407	45.12	45.12	45.17	44.93	46.25	34,888,570	45.325	-2.33%
2024-10-29	47.30	47.30	47.35	46.95	48.80	32,594,539	1,556,087,326	47.741	46.20	46.20	46.25	45.86	47.66	33,372,194	46.628	0.00%
2024-10-28	47.30	47.25	47.30	45.80	47.80	32,640,724	1,539,196,738	47.156	46.20	46.15	46.20	44.73	46.69	33,419,481	46.057	3.05%
2024-10-25	45.90	45.85	45.90	45.15	46.30	22,201,918	1,015,605,600	45.744	44.83	44.78	44.83	44.10	45.22	22,731,621	44.678	1.44%
2024-10-24	45.25	45.20	45.25	45.05	46.45	37,303,056	1,699,290,204	45.554	44.20	44.15	44.20	44.00	45.37	38,193,048	44.492	-3.93%
2024-10-23	47.10	47.05	47.10	46.30	47.70	24,683,796	1,164,162,154	47.163	46.00	45.95	46.00	45.22	46.59	25,272,713	46.064	0.96%
2024-10-22	46.65	46.60	46.65	46.25	47.20	28,854,806	1,346,405,090	46.661	45.56	45.51	45.56	45.17	46.10	29,543,236	45.574	0.86%
2024-10-21	46.25	46.20	46.25	46.00	48.25	38,118,998	1,787,094,713	46.882	45.17	45.12	45.17	44.93	47.13	39,028,458	45.790	-3.24%
2024-10-18	47.80	47.80	47.85	44.90	48.35	52,047,943	2,437,289,210	46.828	46.69	46.69	46.73	43.85	47.22	53,289,725	45.737	5.52%
2024-10-17	45.30	45.25	45.30	44.75	47.85	36,487,412	1,678,229,638	45.995	44.24	44.20	44.24	43.71	46.73	37,357,945	44.923	-2.27%
2024-10-16	46.35	46.35	46.40	46.00	47.90	36,193,806	1,693,054,190	46.778	45.27	45.27	45.32	44.93	46.78	37,057,334	45.687	-2.32%
2024-10-15	47.45	47.40	47.45	46.70	50.20	51,827,431	2,500,997,673	48.256	46.34	46.30	46.34	45.61	49.03	53,063,952	47.132	-4.33%
2024-10-14	49.60	49.60	49.65	47.60	50.95	66,541,781	3,256,356,086	48.937	48.44	48.44	48.49	46.49	49.76	68,129,364	47.797	-2.46%
2024-10-10	50.85	50.80	50.85	49.90	52.80	64,128,149	3,286,175,478	51.244	49.67	49.62	49.67	48.74	51.57	65,658,146	50.050	-0.10%
2024-10-09	50.90	50.85	50.90	49.40	54.75	99,573,337	5,143,051,151	51.651	49.71	49.67	49.71	48.25	53.47	101,949,001	50.447	-3.42%
2024-10-08	52.70	52.65	52.70	51.00	61.50	132,750,858	7,322,741,137	55.162	51.47	51.42	51.47	49.81	60.07	135,918,086	53.876	-13.96%
2024-10-07	61.25	61.25	61.30	59.20	61.75	53,547,166	3,243,802,496	60.578	59.82	59.82	59.87	57.82	60.31	54,824,718	59.167	4.17%
2024-10-04	58.80	58.80	58.85	55.80	59.05	38,162,645	2,217,175,069	58.098	57.43	57.43	57.48	54.50	57.67	39,073,146	56.744	2.80%
2024-10-03	57.20	57.20	57.30	54.50	60.45	59,560,381	3,387,143,319	56.869	55.87	55.87	55.96	53.23	59.04	60,981,398	55.544	-4.59%
2024-10-02	59.95	59.90	59.95	55.75	60.95	94,552,905	5,572,162,114	58.932	58.55	58.50	58.55	54.45	59.53	96,808,789	57.558	9.30%
2024-09-30	54.85	54.85	54.90	52.45	56.60	131,388,932	7,182,461,663	54.666	53.57	53.57	53.62	51.23	55.28	134,523,666	53.392	7.97%
2024-09-27	50.80	50.75	50.80	48.85	52.25	121,672,889	6,119,246,557	50.293	49.62	49.57	49.62	47.71	51.03	124,575,814	49.121	5.94%
2024-09-26	47.95	47.85	47.95	44.25	48.00	93,590,817	4,370,077,182	46.693	46.83	46.73	46.83	43.22	46.88	95,823,747	45.605	8.00%
2024-09-25	44.40	44.35	44.40	44.15	47.15	85,900,583	3,909,640,905	45.514	43.37	43.32	43.37	43.12	46.05	87,950,036	44.453	2.07%
2024-09-24	43.50	43.45	43.50	41.00	43.75	67,140,754	2,854,470,532	42.515	42.49	42.44	42.49	40.04	42.73	68,742,627	41.524	6.10%
2024-09-23	41.00	40.95	41.00	40.60	41.90	34,520,760	1,420,943,102	41.162	40.04	40.00	40.04	39.65	40.92	35,344,371	40.203	-1.09%
2024-09-20	41.45	41.45	41.50	40.40	41.75	159,475,242	6,517,538,126	40.869	40.48	40.48	40.53	39.46	40.78	163,280,072	39.916	-1.54%
2024-09-19	42.10	42.10	42.15	39.80	42.90	46,052,005	1,931,112,631	41.933	41.12	41.12	41.17	38.87	41.90	47,150,734	40.956	4.86%
2024-09-17	40.15	40.10	40.15	39.35	40.50	8,603,304	344,581,998	40.052	39.21	39.17	39.21	38.43	39.56	8,808,565	39.119	0.63%
2024-09-16	39.90	39.85	39.90	37.75	39.90	15,703,976	617,027,451	39.291	38.97	38.92	38.97	36.87	38.97	16,078,648	38.376	4.59%
2024-09-13	38.15	38.10	38.15	38.10	39.30	20,358,713	783,575,673	38.489	37.26	37.21	37.26	37.21	38.38	20,844,440	37.592	-1.80%
2024-09-12	38.85	38.85	38.90	38.80	39.70	14,525,918	569,852,354	39.230	37.94	37.94	37.99	37.90	38.77	14,872,484	38.316	0.26%
2024-09-11	38.75	38.70	38.75	38.35	38.90	15,534,909	599,391,556	38.584	37.85	37.80	37.85	37.46	37.99	15,905,548	37.684	-0.77%
2024-09-10	39.05	39.05	39.10	38.30	39.90	32,715,270	1,273,134,168	38.916	38.14	38.14	38.19	37.41	38.97	33,495,805	38.009	-0.76%
2024-09-09	39.35	39.35	39.50	39.10	40.65	62,909,398	2,494,221,529	39.648	38.43	38.43	38.58	38.19	39.70	64,410,318	38.724	-1.87%
2024-09-05	40.10	40.05	40.10	39.35	40.25	25,914,192	1,035,251,760	39.949	39.17	39.12	39.17	38.43	39.31	26,532,464	39.018	1.39%
2024-09-04	39.55	39.55	39.60	38.15	39.65	26,807,990	1,048,331,761	39.105	38.63	38.63	38.68	37.26	38.73	27,447,587	38.194	1.67%
2024-09-03	38.90	38.85	38.90	38.40	40.00	34,364,594	1,338,903,486	38.962	37.99	37.94	37.99	37.51	39.07	35,184,479	38.054	-1.52%
2024-09-02	39.50	39.45	39.50	39.40	40.15	17,416,760	691,215,865	39.687	38.58	38.53	38.58	38.48	39.21	17,832,297	38.762	-1.99%
2024-08-30	40.30	40.30	40.35	39.30	41.30	52,118,817	2,101,103,443	40.314	39.36	39.36	39.41	38.38	40.34	53,362,290	39.374	2.28%
2024-08-29	39.40	39.40	39.45	37.55	39.60	23,940,106	928,734,026	38.794	38.48	38.48	38.53	36.67	38.68	24,511,279	37.890	0.77%
2024-08-28	39.10	39.10	39.15	39.00	40.20	23,296,534	916,676,847	39.348	38.19	38.19	38.24	38.09	39.26	23,852,353	38.431	-2.25%
2024-08-27	40.00	39.95	40.00	39.45	40.15	20,821,869	828,151,469	39.773	39.07	39.02	39.07	38.53	39.21	21,318,646	38.846	-1.11%
2024-08-26	40.45	40.45	40.50	40.30	41.85	17,813,986	729,729,959	40.964	39.51	39.51	39.56	39.36	40.87	18,239,000	40.009	-0.86%
2024-08-23	40.80	40.75	40.80	39.10	40.95	26,304,902	1,058,793,416	40.251	39.85	39.80	39.85	38.19	40.00	26,932,496	39.313	2.38%
2024-08-22	39.85	39.80	39.85	39.10	40.50	39,480,789	1,572,094,500	39.819	38.92	38.87	38.92	38.19	39.56	40,422,739	38.891	-0.38%
2024-08-21	40.00	39.95	40.00	39.00	42.60	95,091,142	3,779,823,800	39.750	39.07	39.02	39.07	38.09	41.61	97,359,868	38.823	-9.91%
2024-08-20	44.40	44.35	44.40	43.90	45.10	25,414,936	1,126,350,903	44.319	43.37	43.32	43.37	42.88	44.05	26,021,297	43.286	0.45%
2024-08-19	44.20	44.15	44.20	43.95	45.20	33,267,533	1,477,627,738	44.417	43.17	43.12	43.17	42.93	44.15	34,061,244	43.381	0.80%
2024-08-16	43.85	43.80	43.85	43.70	44.95	15,677,024	690,498,608	44.045	42.83	42.78	42.83	42.68	43.90	16,051,053	43.019	-0.34%
2024-08-15	44.00	44.00	44.05	42.80	44.35	21,381,683	935,611,914	43.758	42.97	42.97	43.02	41.80	43.32	21,891,816	42.738	-1.01%
2024-08-14	44.45	44.45	44.50	44.30	45.40	9,298,581	415,634,136	44.699	43.41	43.41	43.46	43.27	44.34	9,520,431	43.657	-1.33%
2024-08-13	45.05	45.05	45.10	44.75	45.45	7,669,952	345,282,107	45.018	44.00	44.00	44.05	43.71	44.39	7,852,945	43.968	-0.11%
2024-08-12	45.10	45.05	45.10	44.45	45.45	11,886,019	535,416,027	45.046	44.05	44.00	44.05	43.41	44.39	12,169,601	43.996	-0.22%
2024-08-09	45.20	45.20	45.25	44.70	46.40	26,885,988	1,222,523,490	45.471	44.15	44.15	44.20	43.66	45.32	27,527,446	44.411	3.08%
2024-08-08	43.85	43.85	43.90	42.25	44.80	23,224,992	1,022,544,986	44.028	42.83	42.83	42.88	41.27	43.76	23,779,104	43.002	1.50%
2024-08-07	43.20	43.15	43.20	42.20	43.80	12,732,167	549,981,633	43.196	42.19	42.14	42.19	41.22	42.78	13,035,937	42.190	0.82%
2024-08-06	42.85	42.80	42.85	42.20	43.95	15,931,457	683,945,203	42.931	41.85	41.80	41.85	41.22	42.93	16,311,557	41.930	0.12%
2024-08-05	42.80	42.75	42.80	41.60	44.80	23,370,239	1,002,976,858	42.917	41.80	41.75	41.80	40.63	43.76	23,927,816	41.917	-0.47%
2024-08-02	43.00	42.90	43.00	42.35	43.30	14,319,064	612,703,377	42.789	42.00	41.90	42.00	41.36	42.29	14,660,694	41.792	-1.04%
2024-08-01	43.45	43.45	43.50	43.10	44.10	11,218,307	488,643,004	43.558	42.44	42.44	42.49	42.10	43.07	11,485,958	42.543	-0.80%
2024-07-31	43.80	43.80	43.85	42.00	44.20	16,683,526	728,179,031	43.647	42.78	42.78	42.83	41.02	43.17	17,081,569	42.630	4.04%
2024-07-30	42.10	42.10	42.15	41.90	43.60	13,002,335	549,252,221	42.243	41.12	41.12	41.17	40.92	42.58	13,312,550	41.258	-3.00%
2024-07-29	43.40	43.40	43.45	42.70	44.00	13,781,534	598,535,692	43.430	42.39	42.39	42.44	41.70	42.97	14,110,340	42.418	1.40%
2024-07-26	42.80	42.80	42.85	42.25	43.45	17,238,218	738,510,587	42.842	41.80	41.80	41.85	41.27	42.44	17,649,495	41.843	-0.81%
2024-07-25	43.15	43.15	43.20	42.80	43.70	16,958,470	731,373,952	43.127	42.14	42.14	42.19	41.80	42.68	17,363,073	42.122	-1.26%
2024-07-24	43.70	43.65	43.70	43.25	44.90	19,493,208	855,643,991	43.895	42.68	42.63	42.68	42.24	43.85	19,958,285	42.872	-1.91%
2024-07-23	44.55	44.50	44.55	44.40	46.20	20,260,828	909,400,443	44.885	43.51	43.46	43.51	43.37	45.12	20,744,220	43.839	-1.98%
2024-07-22	45.45	45.45	45.50	44.55	45.80	13,023,666	590,048,293	45.306	44.39	44.39	44.44	43.51	44.73	13,334,390	44.250	0.55%
2024-07-19	45.20	45.20	45.25	44.90	46.05	19,574,307	886,827,068	45.306	44.15	44.15	44.20	43.85	44.98	20,041,319	44.250	-2.59%
2024-07-18	46.40	46.40	46.45	45.75	46.90	11,687,357	542,843,873	46.447	45.32	45.32	45.37	44.68	45.81	11,966,199	45.365	-0.75%
2024-07-17	46.75	46.75	46.80	45.50	47.30	15,652,993	728,487,505	46.540	45.66	45.66	45.71	44.44	46.20	16,026,449	45.455	0.97%
2024-07-16	46.30	46.30	46.35	45.90	47.45	23,058,783	1,068,491,224	46.338	45.22	45.22	45.27	44.83	46.34	23,608,929	45.258	-3.24%
2024-07-15	47.85	47.80	47.85	47.65	48.65	16,342,515	783,236,903	47.926	46.73	46.69	46.73	46.54	47.52	16,732,422	46.810	-2.64%
2024-07-12	49.15	49.10	49.15	48.30	49.30	21,828,226	1,068,313,887	48.942	48.00	47.96	48.00	47.17	48.15	22,349,013	47.801	3.04%
2024-07-11	47.70	47.65	47.70	46.60	47.95	18,375,792	870,888,152	47.393	46.59	46.54	46.59	45.51	46.83	18,814,210	46.289	1.27%
2024-07-10	47.10	47.05	47.10	46.95	48.50	21,260,866	1,010,865,077	47.546	46.00	45.95	46.00	45.86	47.37	21,768,117	46.438	-1.05%
2024-07-09	47.60	47.55	47.60	45.65	47.95	32,000,254	1,512,048,666	47.251	46.49	46.44	46.49	44.59	46.83	32,763,730	46.150	4.04%
2024-07-08	45.75	45.70	45.75	44.65	46.20	23,714,329	1,080,801,831	45.576	44.68	44.64	44.68	43.61	45.12	24,280,116	44.514	2.23%
2024-07-05	44.75	44.75	44.80	43.50	45.05	29,333,858	1,297,407,504	44.229	43.71	43.71	43.76	42.49	44.00	30,033,718	43.198	-0.11%
2024-07-04	44.80	44.75	44.80	44.55	47.85	34,776,363	1,581,386,768	45.473	43.76	43.71	43.76	43.51	46.73	35,606,073	44.413	-4.58%
2024-07-03	46.95	46.95	47.00	45.75	47.20	18,904,541	881,395,534	46.624	45.86	45.86	45.90	44.68	46.10	19,355,574	45.537	2.85%
2024-07-02	45.65	45.60	45.65	45.25	46.95	19,612,851	900,079,086	45.892	44.59	44.54	44.59	44.20	45.86	20,080,783	44.823	-1.08%
2024-06-28	46.15	46.15	46.20	45.80	46.70	22,150,551	1,024,721,442	46.262	45.07	45.07	45.12	44.73	45.61	22,679,028	45.184	-0.54%
2024-06-27	46.40	46.40	46.45	46.30	47.65	20,532,195	959,573,749	46.735	45.32	45.32	45.37	45.22	46.54	21,022,061	45.646	-2.32%
2024-06-26	47.50	47.45	47.50	46.05	47.75	19,420,435	916,179,913	47.176	46.39	46.34	46.39	44.98	46.64	19,883,776	46.077	1.28%
2024-06-25	46.90	46.80	46.90	46.20	47.85	26,147,555	1,226,581,807	46.910	45.81	45.71	45.81	45.12	46.73	26,771,395	45.817	-0.95%
2024-06-24	47.35	47.30	47.35	46.35	48.70	37,792,030	1,783,490,735	47.192	46.25	46.20	46.25	45.27	47.57	38,693,689	46.093	-4.05%
2024-06-21	49.35	49.30	49.35	48.45	49.45	35,231,528	1,730,022,981	49.104	48.20	48.15	48.20	47.32	48.30	36,072,097	47.960	-0.30%
2024-06-20	49.50	49.45	49.50	48.80	52.60	47,003,673	2,339,542,124	49.774	48.35	48.30	48.35	47.66	51.37	48,125,107	48.614	-5.17%
2024-06-19	52.20	52.20	52.25	50.80	52.25	25,837,419	1,335,594,733	51.692	50.98	50.98	51.03	49.62	51.03	26,453,859	50.488	1.46%
2024-06-18	51.45	51.45	51.55	50.95	52.80	17,976,140	930,677,077	51.773	50.25	50.25	50.35	49.76	51.57	18,405,023	50.566	-0.19%
2024-06-17	51.55	51.55	51.60	50.10	52.20	26,079,744	1,342,751,219	51.486	50.35	50.35	50.40	48.93	50.98	26,701,966	50.287	1.18%
2024-06-14	50.95	50.90	50.95	50.20	51.15	31,572,605	1,601,627,169	50.728	49.76	49.71	49.76	49.03	49.96	32,325,878	49.546	-0.59%
2024-06-13	51.25	51.25	51.30	50.35	52.65	28,019,814	1,433,204,123	51.150	50.06	50.06	50.10	49.18	51.42	28,688,323	49.958	-1.44%
2024-06-12	52.00	52.00	52.05	51.30	52.85	27,413,330	1,429,273,895	52.138	50.79	50.79	50.84	50.10	51.62	28,067,369	50.923	0.68%
2024-06-11	51.65	51.65	51.70	50.85	52.00	37,955,673	1,954,331,428	51.490	50.45	50.45	50.50	49.67	50.79	38,861,236	50.290	-1.24%
2024-06-07	52.30	52.25	52.30	51.70	54.25	44,708,228	2,341,978,726	52.384	51.08	51.03	51.08	50.50	52.99	45,774,896	51.163	-3.24%
2024-06-06	54.05	54.00	54.05	53.20	55.85	37,457,011	2,020,025,259	53.929	52.79	52.74	52.79	51.96	54.55	38,350,677	52.672	-1.55%
2024-06-05	54.90	54.90	55.00	54.70	56.85	20,967,907	1,163,715,930	55.500	53.62	53.62	53.72	53.43	55.53	21,468,168	54.207	-1.52%
2024-06-04	55.75	55.70	55.75	55.20	56.10	19,218,702	1,070,410,173	55.696	54.45	54.40	54.45	53.91	54.79	19,677,230	54.398	-0.62%
2024-06-03	56.10	56.10	56.15	54.45	56.65	25,152,718	1,405,268,509	55.869	54.79	54.79	54.84	53.18	55.33	25,752,822	54.568	1.17%
2024-05-31	55.45	55.45	55.50	55.10	58.60	56,421,330	3,216,921,470	57.016	54.16	54.16	54.21	53.82	57.23	57,767,455	55.687	-0.27%
2024-05-30	55.60	55.60	55.65	54.35	55.85	28,573,447	1,575,900,924	55.153	54.30	54.30	54.35	53.08	54.55	29,255,165	53.867	0.82%
2024-05-29	55.15	55.10	55.15	54.75	56.45	30,062,795	1,664,091,675	55.354	53.86	53.82	53.86	53.47	55.13	30,780,046	54.064	-2.48%
2024-05-28	56.55	56.50	56.55	55.60	57.30	14,542,566	822,947,601	56.589	55.23	55.18	55.23	54.30	55.96	14,889,529	55.270	-0.53%
2024-05-27	56.85	56.85	56.90	54.90	57.50	23,415,916	1,319,993,988	56.372	55.53	55.53	55.57	53.62	56.16	23,974,583	55.058	0.35%
2024-05-24	56.65	56.60	56.65	56.00	59.75	48,437,166	2,784,952,554	57.496	55.33	55.28	55.33	54.70	58.36	49,592,801	56.156	-4.23%
2024-05-23	59.15	59.10	59.15	56.95	60.80	80,918,297	4,799,164,208	59.309	57.77	57.72	57.77	55.62	59.38	82,848,881	57.927	1.72%
2024-05-22	58.15	58.15	58.20	56.55	60.00	33,872,479	1,977,038,601	58.367	56.79	56.79	56.84	55.23	58.60	34,680,623	57.007	2.20%
2024-05-21	56.90	56.90	56.95	56.50	59.40	34,704,808	1,996,957,605	57.541	55.57	55.57	55.62	55.18	58.02	35,532,810	56.200	-3.80%
2024-05-20	59.15	59.10	59.15	57.60	60.20	36,180,902	2,141,883,780	59.199	57.77	57.72	57.77	56.26	58.80	37,044,122	57.820	1.63%
2024-05-17	58.20	58.20	58.25	57.30	60.80	38,540,387	2,263,343,144	58.727	56.84	56.84	56.89	55.96	59.38	39,459,900	57.358	0.09%
2024-05-16	58.15	58.10	58.15	56.10	58.50	42,329,615	2,439,529,125	57.632	56.79	56.75	56.79	54.79	57.14	43,339,533	56.289	1.13%
2024-05-14	57.50	57.45	57.50	57.25	60.40	47,104,109	2,768,155,550	58.767	56.16	56.11	56.16	55.92	58.99	48,227,939	57.397	0.70%
2024-05-13	57.10	57.10	57.15	55.40	57.70	36,750,214	2,076,550,127	56.504	55.77	55.77	55.82	54.11	56.36	37,627,017	55.188	0.62%
2024-05-10	56.75	56.70	56.75	55.50	60.10	45,696,496	2,599,732,193	56.891	55.43	55.38	55.43	54.21	58.70	46,786,743	55.566	-1.90%
2024-05-09	57.85	57.85	57.90	57.00	58.75	26,033,300	1,505,374,914	57.825	56.50	56.50	56.55	55.67	57.38	26,654,414	56.478	1.49%
2024-05-08	57.00	56.95	57.00	56.60	59.55	47,410,517	2,730,014,155	57.583	55.67	55.62	55.67	55.28	58.16	48,541,658	56.241	-3.39%
2024-05-07	59.00	58.95	59.00	58.50	62.60	39,816,554	2,370,184,522	59.528	57.63	57.58	57.63	57.14	61.14	40,766,515	58.140	-4.76%
2024-05-06	61.95	61.85	61.95	60.50	63.35	33,921,419	2,094,733,461	61.753	60.51	60.41	60.51	59.09	61.87	34,730,731	60.314	-0.40%
2024-05-03	62.20	62.15	62.20	60.60	63.00	39,382,322	2,423,903,732	61.548	60.75	60.70	60.75	59.19	61.53	40,321,923	60.114	5.07%
2024-05-02	59.20	59.15	59.20	55.55	59.40	23,509,072	1,378,894,623	58.654	57.82	57.77	57.82	54.26	58.02	24,069,962	57.287	5.81%
2024-04-30	55.95	55.95	56.05	55.65	57.25	22,173,016	1,247,943,446	56.282	54.65	54.65	54.74	54.35	55.92	22,702,029	54.971	-1.32%
2024-04-29	56.70	56.60	56.70	55.45	58.00	44,739,430	2,535,823,151	56.680	55.38	55.28	55.38	54.16	56.65	45,806,843	55.359	0.35%
2024-04-26	56.50	56.50	56.55	52.40	56.80	46,622,637	2,591,354,838	55.582	55.18	55.18	55.23	51.18	55.48	47,734,980	54.286	7.01%
2024-04-25	52.80	52.80	52.85	52.00	54.35	27,777,890	1,475,947,483	53.134	51.57	51.57	51.62	50.79	53.08	28,440,627	51.896	-0.56%
2024-04-24	53.10	53.10	53.15	49.85	53.90	64,907,580	3,376,224,641	52.016	51.86	51.86	51.91	48.69	52.64	66,456,173	50.804	8.15%
2024-04-23	49.10	49.10	49.15	45.25	49.50	38,580,989	1,860,481,563	48.223	47.96	47.96	48.00	44.20	48.35	39,501,471	47.099	8.63%
2024-04-22	45.20	45.15	45.20	44.50	46.40	21,640,157	985,053,769	45.520	44.15	44.10	44.15	43.46	45.32	22,156,457	44.459	1.92%
2024-04-19	44.35	44.30	44.35	44.00	45.40	19,851,514	883,159,660	44.488	43.32	43.27	43.32	42.97	44.34	20,325,140	43.452	-3.27%
2024-04-18	45.85	45.85	45.90	44.85	46.65	14,541,685	667,314,655	45.890	44.78	44.78	44.83	43.80	45.56	14,888,627	44.820	0.44%
2024-04-17	45.65	45.60	45.65	45.00	47.40	21,892,386	1,004,284,736	45.874	44.59	44.54	44.59	43.95	46.30	22,414,704	44.805	-3.08%
2024-04-16	47.10	47.05	47.10	46.15	48.10	24,771,572	1,166,021,999	47.071	46.00	45.95	46.00	45.07	46.98	25,362,583	45.974	-3.38%
2024-04-15	48.75	48.75	48.80	47.05	49.00	18,631,306	895,145,173	48.045	47.61	47.61	47.66	45.95	47.86	19,075,820	46.926	-0.81%
2024-04-12	49.15	49.15	49.20	48.55	49.95	18,664,500	918,186,524	49.194	48.00	48.00	48.05	47.42	48.79	19,109,806	48.048	-1.01%
2024-04-11	49.65	49.60	49.65	48.50	50.05	17,052,763	839,882,115	49.252	48.49	48.44	48.49	47.37	48.88	17,459,615	48.104	-0.90%
2024-04-10	50.10	50.10	50.15	49.75	51.45	26,114,252	1,312,525,391	50.261	48.93	48.93	48.98	48.59	50.25	26,737,297	49.090	1.01%
2024-04-09	49.60	49.60	49.70	49.10	50.45	11,213,042	557,621,800	49.730	48.44	48.44	48.54	47.96	49.27	11,480,568	48.571	-0.10%
2024-04-08	49.65	49.65	49.70	48.85	50.90	18,749,443	936,037,156	49.924	48.49	48.49	48.54	47.71	49.71	19,196,775	48.760	0.00%
2024-04-05	49.65	49.60	49.65	48.90	49.95	9,204,689	455,495,852	49.485	48.49	48.44	48.49	47.76	48.79	9,424,298	48.332	0.91%
2024-04-03	49.20	49.15	49.20	48.95	50.50	16,926,032	840,013,462	49.629	48.05	48.00	48.05	47.81	49.32	17,329,861	48.472	-1.70%
2024-04-02	50.05	50.00	50.05	49.65	51.45	20,628,102	1,039,150,447	50.376	48.88	48.83	48.88	48.49	50.25	21,120,256	49.202	2.04%
2024-03-28	49.05	49.05	49.15	47.85	50.55	38,069,019	1,878,261,000	49.338	47.91	47.91	48.00	46.73	49.37	38,977,286	48.189	2.29%
2024-03-27	47.95	47.90	47.95	47.25	49.05	24,876,133	1,197,854,245	48.153	46.83	46.78	46.83	46.15	47.91	25,469,639	47.031	-1.94%
2024-03-26	48.90	48.85	48.90	48.50	49.50	16,199,735	791,661,414	48.869	47.76	47.71	47.76	47.37	48.35	16,586,235	47.730	0.62%
2024-03-25	48.60	48.60	48.65	48.15	50.00	20,194,685	984,229,852	48.737	47.47	47.47	47.52	47.03	48.83	20,676,499	47.601	-0.82%
2024-03-22	49.00	49.00	49.05	48.65	50.85	24,553,896	1,209,602,948	49.263	47.86	47.86	47.91	47.52	49.67	25,139,714	48.115	-4.39%
2024-03-21	51.25	51.20	51.25	50.65	55.45	52,067,187	2,732,107,866	52.473	50.06	50.01	50.06	49.47	54.16	53,309,429	51.250	-1.91%
2024-03-20	52.25	52.20	52.25	50.75	52.50	14,299,669	741,817,387	51.877	51.03	50.98	51.03	49.57	51.28	14,640,837	50.668	0.77%
2024-03-19	51.85	51.80	51.85	51.25	53.10	18,821,471	980,988,358	52.121	50.64	50.59	50.64	50.06	51.86	19,270,522	50.906	-1.89%
2024-03-18	52.85	52.85	52.90	49.80	53.25	28,891,580	1,509,292,496	52.240	51.62	51.62	51.67	48.64	52.01	29,580,888	51.023	4.34%
2024-03-15	50.65	50.60	50.65	48.60	50.95	30,680,220	1,524,628,802	49.694	49.47	49.42	49.47	47.47	49.76	31,412,202	48.536	-0.39%
2024-03-14	50.85	50.80	50.85	50.25	52.75	25,898,611	1,321,676,179	51.033	49.67	49.62	49.67	49.08	51.52	26,516,511	49.844	-2.31%
2024-03-13	52.05	52.00	52.05	51.15	53.60	30,023,438	1,578,322,690	52.570	50.84	50.79	50.84	49.96	52.35	30,739,750	51.345	1.36%
2024-03-12	51.35	51.30	51.35	48.75	52.15	42,801,132	2,170,459,378	50.710	50.15	50.10	50.15	47.61	50.93	43,822,300	49.529	5.99%
2024-03-11	48.45	48.45	48.50	46.65	48.90	19,842,801	958,870,226	48.323	47.32	47.32	47.37	45.56	47.76	20,316,219	47.197	3.75%
2024-03-08	46.70	46.70	46.75	45.50	47.50	19,150,440	895,053,792	46.738	45.61	45.61	45.66	44.44	46.39	19,607,340	45.649	1.97%
2024-03-07	45.80	45.75	45.80	45.30	47.45	24,062,433	1,107,155,782	46.012	44.73	44.68	44.73	44.24	46.34	24,636,525	44.940	-0.97%
2024-03-06	46.25	46.25	46.30	43.05	46.60	31,918,462	1,455,553,162	45.602	45.17	45.17	45.22	42.05	45.51	32,679,987	44.540	7.18%
2024-03-05	43.15	43.15	43.20	43.05	44.45	16,797,960	731,467,343	43.545	42.14	42.14	42.19	42.05	43.41	17,198,733	42.530	-4.00%
2024-03-04	44.95	44.90	44.95	43.50	45.60	20,858,539	928,528,608	44.516	43.90	43.85	43.90	42.49	44.54	21,356,191	43.478	0.67%
2024-03-01	44.65	44.65	44.70	43.25	45.25	22,068,307	980,891,614	44.448	43.61	43.61	43.66	42.24	44.20	22,594,822	43.412	0.34%
2024-02-29	44.50	44.50	44.55	43.85	45.25	15,095,899	671,572,519	44.487	43.46	43.46	43.51	42.83	44.20	15,456,064	43.450	0.23%
2024-02-28	44.40	44.35	44.40	44.25	46.55	14,104,725	637,989,990	45.232	43.37	43.32	43.37	43.22	45.47	14,441,242	44.178	-2.95%
2024-02-27	45.75	45.70	45.75	44.20	46.65	16,071,221	725,262,448	45.128	44.68	44.64	44.68	43.17	45.56	16,454,655	44.076	-0.65%
2024-02-26	46.05	46.05	46.10	45.10	46.55	9,073,405	418,340,149	46.106	44.98	44.98	45.03	44.05	45.47	9,289,882	45.032	0.33%
2024-02-23	45.90	45.85	45.90	45.40	47.10	10,229,335	469,735,850	45.921	44.83	44.78	44.83	44.34	46.00	10,473,391	44.850	-0.86%
2024-02-22	46.30	46.25	46.30	44.80	46.30	10,519,127	480,165,099	45.647	45.22	45.17	45.22	43.76	45.22	10,770,097	44.583	1.65%
2024-02-21	45.55	45.55	45.60	43.70	47.15	21,998,767	1,012,393,791	46.021	44.49	44.49	44.54	42.68	46.05	22,523,623	44.948	3.05%
2024-02-20	44.20	44.20	44.25	43.00	44.45	9,200,294	403,040,592	43.807	43.17	43.17	43.22	42.00	43.41	9,419,799	42.787	1.49%
2024-02-19	43.55	43.55	43.60	43.40	44.55	13,184,809	577,891,630	43.830	42.54	42.54	42.58	42.39	43.51	13,499,378	42.809	-3.44%
2024-02-16	45.10	45.10	45.15	43.50	45.50	10,132,941	455,009,510	44.904	44.05	44.05	44.10	42.49	44.44	10,374,697	43.858	2.15%
2024-02-15	44.15	44.10	44.15	42.80	44.35	9,422,637	412,734,790	43.803	43.12	43.07	43.12	41.80	43.32	9,647,446	42.782	1.26%
2024-02-14	43.60	43.55	43.60	40.55	43.75	8,761,291	372,852,011	42.557	42.58	42.54	42.58	39.61	42.73	8,970,322	41.565	2.59%
2024-02-09	42.50	42.50	42.55	41.50	43.00	4,937,400	208,593,193	42.248	41.51	41.51	41.56	40.53	42.00	5,055,199	41.263	-0.58%
2024-02-08	42.75	42.70	42.75	42.40	44.10	15,476,129	665,590,295	43.008	41.75	41.70	41.75	41.41	43.07	15,845,365	42.005	-1.04%
2024-02-07	43.20	43.10	43.20	42.75	45.20	32,427,373	1,415,573,596	43.654	42.19	42.10	42.19	41.75	44.15	33,201,039	42.636	-1.14%
2024-02-06	43.70	43.65	43.70	40.10	43.95	26,393,272	1,130,460,796	42.831	42.68	42.63	42.68	39.17	42.93	27,022,974	41.833	8.98%
2024-02-05	40.10	40.10	40.15	38.40	41.30	16,897,423	674,410,552	39.912	39.17	39.17	39.21	37.51	40.34	17,300,569	38.982	0.63%
2024-02-02	39.85	39.80	39.85	39.65	42.65	20,219,060	821,179,227	40.614	38.92	38.87	38.92	38.73	41.66	20,701,455	39.668	-3.04%
2024-02-01	41.10	41.05	41.10	39.15	41.45	17,943,678	731,197,947	40.750	40.14	40.09	40.14	38.24	40.48	18,371,786	39.800	5.12%
2024-01-31	39.10	39.10	39.15	38.80	40.70	17,379,154	684,376,606	39.379	38.19	38.19	38.24	37.90	39.75	17,793,793	38.462	-3.46%
2024-01-30	40.50	40.45	40.50	40.30	41.70	19,814,483	808,319,242	40.794	39.56	39.51	39.56	39.36	40.73	20,287,226	39.844	-4.59%
2024-01-29	42.45	42.40	42.45	41.95	43.55	17,534,378	745,851,128	42.537	41.46	41.41	41.46	40.97	42.54	17,952,721	41.545	-0.59%
2024-01-26	42.70	42.70	42.75	42.45	44.45	22,611,306	981,347,110	43.401	41.70	41.70	41.75	41.46	43.41	23,150,776	42.389	-4.26%
2024-01-25	44.60	44.55	44.60	43.30	45.00	21,845,232	971,416,741	44.468	43.56	43.51	43.56	42.29	43.95	22,366,425	43.432	-0.11%
2024-01-24	44.65	44.65	44.70	42.65	45.10	30,183,755	1,331,249,834	44.105	43.61	43.61	43.66	41.66	44.05	30,903,892	43.077	5.43%
2024-01-23	42.35	42.30	42.35	40.80	43.30	19,316,111	818,522,657	42.375	41.36	41.31	41.36	39.85	42.29	19,776,963	41.388	3.29%
2024-01-22	41.00	41.00	41.05	40.55	42.55	21,763,868	897,747,852	41.250	40.04	40.04	40.09	39.61	41.56	22,283,120	40.288	-1.32%
2024-01-19	41.55	41.55	41.60	41.00	44.10	26,725,007	1,119,204,605	41.879	40.58	40.58	40.63	40.04	43.07	27,362,624	40.903	-3.48%
2024-01-18	43.05	43.00	43.05	42.30	43.55	20,908,808	896,924,178	42.897	42.05	42.00	42.05	41.31	42.54	21,407,659	41.897	-0.12%
2024-01-17	43.10	43.10	43.15	42.65	45.30	29,199,791	1,271,640,016	43.550	42.10	42.10	42.14	41.66	44.24	29,896,452	42.535	-6.20%
2024-01-16	45.95	45.95	46.00	45.50	47.15	14,807,545	682,300,770	46.078	44.88	44.88	44.93	44.44	46.05	15,160,830	45.004	-1.39%
2024-01-15	46.60	46.55	46.60	46.20	48.50	15,555,177	727,620,559	46.777	45.51	45.47	45.51	45.12	47.37	15,926,299	45.687	-3.42%
2024-01-12	48.25	48.20	48.25	47.95	49.25	6,820,274	330,470,141	48.454	47.13	47.08	47.13	46.83	48.10	6,982,995	47.325	-1.13%
2024-01-11	48.80	48.80	48.85	47.60	49.55	14,869,917	725,195,810	48.769	47.66	47.66	47.71	46.49	48.40	15,224,690	47.633	0.93%
2024-01-10	48.35	48.35	48.40	46.20	48.50	11,307,525	541,831,364	47.918	47.22	47.22	47.27	45.12	47.37	11,577,305	46.801	1.68%
2024-01-09	47.55	47.55	47.60	47.25	50.00	17,059,850	821,053,987	48.128	46.44	46.44	46.49	46.15	48.83	17,466,871	47.006	-3.35%
2024-01-08	49.20	49.10	49.20	48.95	51.00	12,882,623	634,676,064	49.266	48.05	47.96	48.05	47.81	49.81	13,189,982	48.118	-2.28%
2024-01-05	50.35	50.30	50.35	49.90	51.25	11,884,593	598,803,123	50.385	49.18	49.13	49.18	48.74	50.06	12,168,141	49.211	-1.66%
2024-01-04	51.20	51.15	51.20	50.85	52.30	10,409,899	533,095,858	51.211	50.01	49.96	50.01	49.67	51.08	10,658,263	50.017	-1.73%
2024-01-03	52.10	52.05	52.10	50.60	52.25	9,869,391	508,184,321	51.491	50.89	50.84	50.89	49.42	51.03	10,104,859	50.291	0.19%
2024-01-02	52.00	51.95	52.00	51.45	54.35	11,759,630	617,066,747	52.473	50.79	50.74	50.79	50.25	53.08	12,040,196	51.251	-1.79%
2023-12-29	52.95	52.90	52.95	51.90	53.45	11,968,531	629,282,414	52.578	51.72	51.67	51.72	50.69	52.20	12,254,081	51.353	0.86%
2023-12-28	52.50	52.45	52.50	49.35	53.10	26,408,259	1,361,967,026	51.574	51.28	51.23	51.28	48.20	51.86	27,038,319	50.372	3.86%
2023-12-27	50.55	50.50	50.55	50.15	51.80	17,543,346	890,826,083	50.779	49.37	49.32	49.37	48.98	50.59	17,961,903	49.595	0.90%
2023-12-22	50.10	50.05	50.10	48.95	55.30	49,440,456	2,492,504,498	50.414	48.93	48.88	48.93	47.81	54.01	50,620,028	49.239	-7.22%
2023-12-21	54.00	54.00	54.05	53.10	54.40	7,946,787	426,884,859	53.718	52.74	52.74	52.79	51.86	53.13	8,136,385	52.466	-0.83%
2023-12-20	54.45	54.45	54.50	54.15	56.10	9,338,624	512,385,315	54.867	53.18	53.18	53.23	52.89	54.79	9,561,429	53.589	-0.64%
2023-12-19	54.80	54.75	54.80	54.10	55.40	10,681,977	585,664,116	54.827	53.52	53.47	53.52	52.84	54.11	10,936,832	53.550	-0.09%
2023-12-18	54.85	54.85	54.95	54.55	56.05	11,844,327	653,514,863	55.175	53.57	53.57	53.67	53.28	54.74	12,126,914	53.890	-0.63%
2023-12-15	55.20	55.20	55.25	54.55	56.30	20,366,246	1,129,349,384	55.452	53.91	53.91	53.96	53.28	54.99	20,852,153	54.160	2.32%
2023-12-14	53.95	53.90	53.95	53.35	56.50	14,505,600	790,381,847	54.488	52.69	52.64	52.69	52.11	55.18	14,851,681	53.218	-0.64%
2023-12-13	54.30	54.30	54.40	53.50	54.85	9,735,457	527,174,921	54.150	53.03	53.03	53.13	52.25	53.57	9,967,730	52.888	-0.91%
2023-12-12	54.80	54.80	54.85	52.60	55.25	16,327,460	892,234,744	54.646	53.52	53.52	53.57	51.37	53.96	16,717,008	53.373	3.30%
2023-12-11	53.05	53.05	53.10	51.80	53.40	17,151,983	900,159,954	52.481	51.81	51.81	51.86	50.59	52.16	17,561,202	51.258	-1.49%
2023-12-08	53.85	53.80	53.85	53.05	55.15	15,639,290	840,322,470	53.732	52.60	52.55	52.60	51.81	53.86	16,012,419	52.479	-0.55%
2023-12-07	54.15	54.10	54.15	53.10	54.90	16,068,117	864,560,197	53.806	52.89	52.84	52.89	51.86	53.62	16,451,477	52.552	-1.81%
2023-12-06	55.15	55.15	55.20	53.00	55.45	15,397,659	839,450,704	54.518	53.86	53.86	53.91	51.76	54.16	15,765,023	53.248	2.22%
2023-12-05	53.95	53.90	53.95	53.05	54.90	17,049,447	915,486,002	53.696	52.69	52.64	52.69	51.81	53.62	17,456,220	52.445	-1.82%
2023-12-04	54.95	54.95	55.00	54.50	57.20	21,292,293	1,180,116,134	55.425	53.67	53.67	53.72	53.23	55.87	21,800,294	54.133	-3.93%
2023-12-01	57.20	57.15	57.20	56.30	57.95	26,761,931	1,531,869,046	57.241	55.87	55.82	55.87	54.99	56.60	27,400,429	55.907	-0.87%
2023-11-30	57.70	57.65	57.70	56.10	58.00	17,042,743	979,171,130	57.454	56.36	56.31	56.36	54.79	56.65	17,449,356	56.115	1.32%
2023-11-29	56.95	56.90	56.95	54.90	57.15	19,634,801	1,107,852,326	56.423	55.62	55.57	55.62	53.62	55.82	20,103,257	55.108	1.15%
2023-11-28	56.30	56.30	56.35	55.60	59.05	27,637,361	1,560,056,631	56.447	54.99	54.99	55.04	54.30	57.67	28,296,745	55.132	-3.92%
2023-11-27	58.60	58.60	58.65	57.60	60.05	11,362,068	663,235,246	58.373	57.23	57.23	57.28	56.26	58.65	11,633,149	57.013	-1.10%
2023-11-24	59.25	59.20	59.25	59.15	60.70	9,615,943	574,598,811	59.755	57.87	57.82	57.87	57.77	59.29	9,845,364	58.362	-2.39%
2023-11-23	60.70	60.65	60.70	59.55	60.90	11,945,465	721,472,756	60.397	59.29	59.24	59.29	58.16	59.48	12,230,465	58.990	0.83%
2023-11-22	60.20	60.20	60.25	58.50	61.65	29,757,654	1,792,632,034	60.241	58.80	58.80	58.85	57.14	60.21	30,467,625	58.837	2.91%
2023-11-21	58.50	58.45	58.50	58.05	62.25	30,133,813	1,810,423,196	60.080	57.14	57.09	57.14	56.70	60.80	30,852,759	58.679	-2.66%
2023-11-20	60.10	60.05	60.10	58.10	60.50	18,347,726	1,097,858,814	59.836	58.70	58.65	58.70	56.75	59.09	18,785,474	58.442	2.56%
2023-11-17	58.60	58.60	58.70	58.30	59.70	18,913,638	1,113,821,864	58.890	57.23	57.23	57.33	56.94	58.31	19,364,888	57.518	-2.33%
2023-11-16	60.00	60.00	60.05	59.05	61.00	35,007,149	2,102,789,808	60.067	58.60	58.60	58.65	57.67	59.58	35,842,365	58.668	3.00%
2023-11-15	58.25	58.20	58.25	57.00	58.95	25,526,210	1,480,541,083	58.001	56.89	56.84	56.89	55.67	57.58	26,135,225	56.649	3.28%
2023-11-14	56.40	56.35	56.40	55.55	57.95	13,214,219	746,046,534	56.458	55.09	55.04	55.09	54.26	56.60	13,529,490	55.142	-1.48%
2023-11-13	57.25	57.20	57.25	55.00	57.35	17,802,703	1,000,592,703	56.205	55.92	55.87	55.92	53.72	56.01	18,227,448	54.895	4.85%
2023-11-10	54.60	54.55	54.60	54.30	56.85	18,208,011	1,001,013,870	54.977	53.33	53.28	53.33	53.03	55.53	18,642,426	53.695	-4.96%
2023-11-09	57.45	57.40	57.45	57.00	58.20	7,855,507	451,548,233	57.482	56.11	56.06	56.11	55.67	56.84	8,042,927	56.142	0.09%
2023-11-08	57.40	57.35	57.40	57.15	59.25	17,770,813	1,034,580,948	58.218	56.06	56.01	56.06	55.82	57.87	18,194,797	56.861	-0.78%
2023-11-07	57.85	57.85	57.90	56.65	58.15	16,361,977	942,251,462	57.588	56.50	56.50	56.55	55.33	56.79	16,752,348	56.246	-1.45%
2023-11-06	58.70	58.65	58.70	56.75	58.80	30,772,800	1,783,528,252	57.958	57.33	57.28	57.33	55.43	57.43	31,506,991	56.607	7.12%
2023-11-03	54.80	54.75	54.80	52.10	55.20	23,751,041	1,285,829,621	54.138	53.52	53.47	53.52	50.89	53.91	24,317,704	52.876	5.79%
2023-11-02	51.80	51.75	51.80	51.45	52.95	15,002,820	782,243,457	52.140	50.59	50.54	50.59	50.25	51.72	15,360,764	50.925	0.88%
2023-11-01	51.35	51.30	51.35	50.40	51.75	15,452,918	790,870,581	51.179	50.15	50.10	50.15	49.23	50.54	15,821,600	49.987	1.99%
2023-10-31	50.35	50.35	50.40	49.60	50.65	17,078,182	857,154,208	50.190	49.18	49.18	49.23	48.44	49.47	17,485,641	49.020	0.70%
2023-10-30	50.00	49.95	50.00	49.45	52.00	38,307,518	1,920,421,986	50.132	48.83	48.79	48.83	48.30	50.79	39,221,475	48.964	-3.75%
2023-10-27	51.95	51.95	52.00	51.05	52.70	18,144,562	941,787,103	51.905	50.74	50.74	50.79	49.86	51.47	18,577,463	50.695	-0.38%
2023-10-26	52.15	52.15	52.20	50.80	53.15	19,002,720	983,663,060	51.764	50.93	50.93	50.98	49.62	51.91	19,456,095	50.558	1.16%
2023-10-25	51.55	51.50	51.55	50.50	56.85	42,431,094	2,243,180,341	52.866	50.35	50.30	50.35	49.32	55.53	43,443,433	51.635	-3.91%
2023-10-24	53.65	53.65	53.70	52.55	56.85	30,150,569	1,624,446,087	53.878	52.40	52.40	52.45	51.33	55.53	30,869,914	52.622	-5.13%
2023-10-20	56.55	56.55	56.60	55.30	57.25	16,838,915	954,962,952	56.712	55.23	55.23	55.28	54.01	55.92	17,240,665	55.390	0.80%
2023-10-19	56.10	56.10	56.20	54.80	57.55	26,202,047	1,474,452,371	56.272	54.79	54.79	54.89	53.52	56.21	26,827,187	54.961	0.09%
2023-10-18	56.05	56.05	56.20	55.75	61.55	43,349,735	2,493,524,510	57.521	54.74	54.74	54.89	54.45	60.12	44,383,992	56.181	-8.94%
2023-10-17	61.55	61.55	61.60	61.00	63.45	17,405,300	1,073,056,615	61.651	60.12	60.12	60.16	59.58	61.97	17,820,563	60.215	-1.44%
2023-10-16	62.45	62.40	62.45	61.80	63.80	14,135,644	881,029,805	62.327	60.99	60.95	60.99	60.36	62.31	14,472,898	60.874	-1.50%
2023-10-13	63.40	63.35	63.40	63.05	65.00	13,135,841	837,041,961	63.722	61.92	61.87	61.92	61.58	63.49	13,449,242	62.237	-2.46%
2023-10-12	65.00	65.00	65.05	64.60	65.70	16,348,983	1,064,052,421	65.084	63.49	63.49	63.53	63.09	64.17	16,739,044	63.567	1.01%
2023-10-11	64.35	64.35	64.40	63.20	65.40	14,405,731	929,032,552	64.491	62.85	62.85	62.90	61.73	63.88	14,749,429	62.988	0.70%
2023-10-10	63.90	63.90	64.00	63.25	65.10	15,109,359	972,787,950	64.383	62.41	62.41	62.51	61.78	63.58	15,469,845	62.883	2.24%
2023-10-09	62.50	62.45	62.50	61.15	63.20	5,307,805	331,592,137	62.473	61.04	60.99	61.04	59.73	61.73	5,434,441	61.017	0.97%
2023-10-06	61.90	61.85	61.90	61.15	62.40	4,465,494	276,695,070	61.963	60.46	60.41	60.46	59.73	60.95	4,572,034	60.519	1.73%
2023-10-05	60.85	60.85	60.90	60.85	62.05	4,873,185	298,527,633	61.259	59.43	59.43	59.48	59.43	60.60	4,989,452	59.832	-0.65%
2023-10-04	61.25	61.20	61.25	61.10	62.60	4,654,460	285,820,233	61.408	59.82	59.77	59.82	59.68	61.14	4,765,508	59.977	-2.16%
2023-10-03	62.60	62.40	62.60	61.05	62.85	6,522,399	405,783,441	62.214	61.14	60.95	61.14	59.63	61.39	6,678,013	60.764	-0.40%
2023-09-29	62.85	62.80	62.85	61.85	63.60	7,633,954	480,676,376	62.966	61.39	61.34	61.39	60.41	62.12	7,816,088	61.498	1.29%
2023-09-28	62.05	62.00	62.05	61.35	62.60	11,583,103	717,777,647	61.968	60.60	60.56	60.60	59.92	61.14	11,859,458	60.524	-0.08%
2023-09-27	62.10	62.05	62.10	61.25	63.20	12,169,352	759,674,968	62.425	60.65	60.60	60.65	59.82	61.73	12,459,694	60.971	1.80%
2023-09-26	61.00	61.00	61.05	60.35	61.90	16,951,340	1,032,750,765	60.924	59.58	59.58	59.63	58.94	60.46	17,355,772	59.505	-1.37%
2023-09-25	61.85	61.85	61.90	61.60	63.50	10,853,752	673,712,903	62.072	60.41	60.41	60.46	60.16	62.02	11,112,706	60.625	-2.60%
2023-09-22	63.50	63.45	63.50	60.05	63.85	21,549,317	1,356,322,571	62.940	62.02	61.97	62.02	58.65	62.36	22,063,450	61.474	5.13%
2023-09-21	60.40	60.35	60.40	59.40	60.85	19,381,159	1,163,017,940	60.008	58.99	58.94	58.99	58.02	59.43	19,843,563	58.609	-2.42%
2023-09-20	61.90	61.85	61.90	60.85	63.60	20,104,436	1,241,304,358	61.743	60.46	60.41	60.46	59.43	62.12	20,584,096	60.304	-2.67%
2023-09-19	63.60	63.50	63.60	62.50	63.95	11,919,251	754,086,145	63.266	62.12	62.02	62.12	61.04	62.46	12,203,626	61.792	-0.16%
2023-09-18	63.70	63.65	63.70	63.50	64.95	11,506,747	737,376,162	64.082	62.22	62.17	62.22	62.02	63.44	11,781,280	62.589	-2.23%
2023-09-15	65.15	65.10	65.15	63.75	65.75	18,336,686	1,193,840,159	65.107	63.63	63.58	63.63	62.26	64.22	18,774,171	63.590	0.39%
2023-09-14	64.90	64.85	64.90	64.05	65.10	7,601,768	491,854,046	64.703	63.39	63.34	63.39	62.56	63.58	7,783,134	63.195	0.93%
2023-09-13	64.30	64.25	64.30	63.65	65.30	9,692,343	624,104,484	64.392	62.80	62.75	62.80	62.17	63.78	9,923,587	62.891	-0.31%
2023-09-12	64.50	64.50	64.55	63.85	65.45	9,480,935	613,251,778	64.683	63.00	63.00	63.05	62.36	63.92	9,707,135	63.175	-0.77%
2023-09-11	65.00	64.95	65.00	61.70	65.60	21,216,283	1,356,739,580	63.948	63.49	63.44	63.49	60.26	64.07	21,722,470	62.458	1.09%
2023-09-07	64.30	64.30	64.35	63.85	65.50	11,964,159	772,507,252	64.569	62.80	62.80	62.85	62.36	63.97	12,249,605	63.064	-2.06%
2023-09-06	65.65	65.60	65.65	64.20	65.95	18,140,835	1,182,265,475	65.172	64.12	64.07	64.12	62.70	64.41	18,573,647	63.653	1.00%
2023-09-05	65.00	65.00	65.05	64.60	65.90	15,876,722	1,035,050,017	65.193	63.49	63.49	63.53	63.09	64.36	16,255,516	63.674	-0.76%
2023-09-04	65.50	65.45	65.50	64.85	66.95	36,964,735	2,426,400,352	65.641	63.97	63.92	63.97	63.34	65.39	37,846,656	64.111	2.02%
2023-08-31	64.20	64.20	64.25	63.80	66.40	27,263,500	1,764,737,845	64.729	62.70	62.70	62.75	62.31	64.85	27,913,964	63.221	-1.15%
2023-08-30	64.95	64.95	65.00	64.45	69.60	40,491,475	2,681,859,511	66.233	63.44	63.44	63.49	62.95	67.98	41,457,538	64.689	-5.39%
2023-08-29	68.65	68.60	68.65	66.90	69.00	22,131,805	1,513,192,076	68.372	67.05	67.00	67.05	65.34	67.39	22,659,835	66.779	3.31%
2023-08-28	66.45	66.30	66.45	66.00	69.20	19,920,042	1,336,408,594	67.089	64.90	64.76	64.90	64.46	67.59	20,395,303	65.525	1.84%
2023-08-25	65.25	65.20	65.25	65.20	67.90	24,489,382	1,619,151,542	66.117	63.73	63.68	63.73	63.68	66.32	25,073,660	64.576	-3.90%
2023-08-24	67.90	67.85	67.90	64.65	68.25	33,909,040	2,268,412,276	66.897	66.32	66.27	66.32	63.14	66.66	34,718,057	65.338	5.43%
2023-08-23	64.40	64.40	64.45	60.40	65.50	33,349,955	2,112,653,687	63.348	62.90	62.90	62.95	58.99	63.97	34,145,633	61.872	3.04%
2023-08-22	62.50	62.50	62.55	60.20	63.35	22,102,602	1,367,537,841	61.872	61.04	61.04	61.09	58.80	61.87	22,629,935	60.430	1.71%
2023-08-21	61.45	61.45	61.50	61.00	63.60	21,425,450	1,328,633,407	62.012	60.02	60.02	60.07	59.58	62.12	21,936,628	60.567	-3.38%
2023-08-18	63.60	63.55	63.60	63.15	65.25	17,104,709	1,096,052,755	64.079	62.12	62.07	62.12	61.68	63.73	17,512,801	62.586	-1.24%
2023-08-17	64.40	64.35	64.40	60.85	64.95	20,594,655	1,312,759,580	63.743	62.90	62.85	62.90	59.43	63.44	21,086,011	62.257	2.14%
2023-08-16	63.05	63.05	63.10	62.50	64.40	14,953,844	945,257,547	63.212	61.58	61.58	61.63	61.04	62.90	15,310,619	61.739	-2.47%
2023-08-15	64.65	64.65	64.70	63.25	66.70	15,924,261	1,027,402,488	64.518	63.14	63.14	63.19	61.78	65.15	16,304,189	63.015	-1.82%
2023-08-14	65.85	65.80	65.90	64.20	66.35	21,279,881	1,387,923,110	65.222	64.32	64.27	64.36	62.70	64.80	21,787,586	63.702	-1.86%
2023-08-11	67.10	67.05	67.10	66.55	69.30	13,075,614	880,514,444	67.340	65.54	65.49	65.54	65.00	67.69	13,387,578	65.771	-2.96%
2023-08-10	69.15	69.10	69.15	67.30	69.50	13,416,178	920,692,896	68.626	67.54	67.49	67.54	65.73	67.88	13,736,267	67.026	1.17%
2023-08-09	68.35	68.30	68.35	65.25	68.60	17,768,280	1,192,588,891	67.119	66.76	66.71	66.76	63.73	67.00	18,192,203	65.555	3.01%
2023-08-08	66.35	66.30	66.35	65.35	67.80	18,791,757	1,248,215,989	66.424	64.80	64.76	64.80	63.83	66.22	19,240,099	64.876	-3.21%
2023-08-07	68.55	68.55	68.60	67.40	68.80	10,816,743	737,165,874	68.150	66.95	66.95	67.00	65.83	67.20	11,074,814	66.562	-0.44%
2023-08-04	68.85	68.80	68.85	67.60	71.20	24,430,606	1,690,737,825	69.206	67.25	67.20	67.25	66.02	69.54	25,013,482	67.593	2.76%
2023-08-03	67.00	66.95	67.00	65.25	67.95	18,358,220	1,226,023,908	66.783	65.44	65.39	65.44	63.73	66.37	18,796,218	65.227	2.13%
2023-08-02	65.60	65.60	65.65	64.70	67.90	25,115,578	1,656,054,429	65.937	64.07	64.07	64.12	63.19	66.32	25,714,796	64.401	-3.53%
2023-08-01	68.00	67.95	68.00	67.30	72.50	53,774,059	3,732,778,680	69.416	66.42	66.37	66.42	65.73	70.81	55,057,024	67.798	1.19%
2023-07-31	67.20	67.15	67.20	66.60	71.20	52,731,429	3,644,706,156	69.118	65.63	65.59	65.63	65.05	69.54	53,989,518	67.508	2.67%
2023-07-28	65.45	65.40	65.45	62.45	66.55	30,021,732	1,961,433,722	65.334	63.92	63.88	63.92	60.99	65.00	30,738,004	63.811	2.19%
2023-07-27	64.05	64.00	64.05	62.75	65.25	25,791,252	1,644,610,906	63.766	62.56	62.51	62.56	61.29	63.73	26,406,591	62.280	1.10%
2023-07-26	63.35	63.30	63.35	62.05	63.50	18,048,551	1,134,941,829	62.883	61.87	61.82	61.87	60.60	62.02	18,479,161	61.417	0.08%
2023-07-25	63.30	63.25	63.30	61.50	63.50	47,233,534	2,961,110,877	62.691	61.82	61.78	61.82	60.07	62.02	48,360,452	61.230	8.48%
2023-07-24	58.35	58.35	58.40	58.05	60.10	15,183,891	894,795,906	58.931	56.99	56.99	57.04	56.70	58.70	15,546,155	57.557	-2.34%
2023-07-21	59.75	59.70	59.75	57.05	60.10	22,698,898	1,345,754,567	59.287	58.36	58.31	58.36	55.72	58.70	23,240,458	57.906	4.82%
2023-07-20	57.00	56.95	57.00	56.70	60.10	19,175,823	1,112,984,972	58.041	55.67	55.62	55.67	55.38	58.70	19,633,328	56.689	-1.55%
2023-07-19	57.90	57.85	57.90	55.90	58.20	13,486,911	770,213,703	57.108	56.55	56.50	56.55	54.60	56.84	13,808,688	55.777	1.22%
2023-07-18	57.20	57.15	57.20	56.75	58.90	15,543,281	890,899,774	57.317	55.87	55.82	55.87	55.43	57.53	15,914,119	55.982	-4.03%
2023-07-14	59.60	59.55	59.60	59.00	61.00	21,399,047	1,277,804,196	59.713	58.21	58.16	58.21	57.63	59.58	21,909,595	58.322	-0.42%
2023-07-13	59.85	59.80	59.85	57.30	60.00	39,894,915	2,358,742,249	59.124	58.46	58.41	58.46	55.96	58.60	40,846,745	57.746	7.94%
2023-07-12	55.45	55.40	55.45	54.15	56.80	23,830,899	1,330,370,529	55.825	54.16	54.11	54.16	52.89	55.48	24,399,467	54.525	3.26%
2023-07-11	53.70	53.70	53.75	53.55	55.30	10,188,726	551,613,311	54.140	52.45	52.45	52.50	52.30	54.01	10,431,813	52.878	-0.74%
2023-07-10	54.10	54.05	54.10	53.55	54.80	12,229,323	662,216,595	54.150	52.84	52.79	52.84	52.30	53.52	12,521,095	52.888	3.05%
2023-07-07	52.50	52.45	52.50	50.65	53.55	22,183,654	1,152,340,356	51.946	51.28	51.23	51.28	49.47	52.30	22,712,921	50.735	-2.42%
2023-07-06	53.80	53.75	53.80	52.80	55.30	11,852,043	635,341,720	53.606	52.55	52.50	52.55	51.57	54.01	12,134,814	52.357	-2.62%
2023-07-05	55.25	55.10	55.25	54.25	55.95	6,103,607	335,414,186	54.953	53.96	53.82	53.96	52.99	54.65	6,249,230	53.673	-0.90%
2023-07-04	55.75	55.70	55.75	55.00	56.30	8,455,864	471,290,540	55.735	54.45	54.40	54.45	53.72	54.99	8,657,608	54.437	0.27%
2023-07-03	55.60	55.60	55.65	53.85	56.35	12,692,078	702,057,251	55.315	54.30	54.30	54.35	52.60	55.04	12,994,891	54.026	3.83%
2023-06-30	53.55	53.50	53.55	53.10	55.25	17,087,733	916,553,393	53.638	52.30	52.25	52.30	51.86	53.96	17,495,420	52.388	-2.99%
2023-06-29	55.20	55.15	55.20	54.45	56.60	11,838,933	655,075,665	55.332	53.91	53.86	53.91	53.18	55.28	12,121,391	54.043	-2.65%
2023-06-28	56.70	56.60	56.70	55.30	57.00	12,233,995	690,206,636	56.417	55.38	55.28	55.38	54.01	55.67	12,525,879	55.102	0.89%
2023-06-27	56.20	56.20	56.25	54.70	56.90	15,335,001	860,947,620	56.143	54.89	54.89	54.94	53.43	55.57	15,700,870	54.834	3.31%
2023-06-26	54.40	54.40	54.50	53.50	55.05	13,876,289	754,048,579	54.341	53.13	53.13	53.23	52.25	53.77	14,207,356	53.075	0.46%
2023-06-23	54.15	54.15	54.20	53.80	55.40	6,362,333	344,699,610	54.178	52.89	52.89	52.94	52.55	54.11	6,514,128	52.916	-1.37%
2023-06-21	54.90	54.90	54.95	54.55	56.00	15,227,403	837,690,448	55.012	53.62	53.62	53.67	53.28	54.70	15,590,705	53.730	-3.09%
2023-06-20	56.65	56.60	56.65	56.10	58.10	12,524,731	711,124,321	56.778	55.33	55.28	55.33	54.79	56.75	12,823,551	55.455	-1.99%
2023-06-19	57.80	57.80	57.85	56.80	59.60	22,453,292	1,292,813,999	57.578	56.45	56.45	56.50	55.48	58.21	22,988,992	56.236	-3.51%
2023-06-16	59.90	59.85	59.90	59.60	62.00	69,257,174	4,175,385,279	60.288	58.50	58.46	58.50	58.21	60.56	70,909,542	58.883	-2.04%
2023-06-15	61.15	61.10	61.15	59.60	61.40	27,539,014	1,671,165,176	60.684	59.73	59.68	59.73	58.21	59.97	28,196,052	59.269	3.47%
2023-06-14	59.10	59.00	59.10	58.20	60.55	17,572,098	1,045,984,046	59.525	57.72	57.63	57.72	56.84	59.14	17,991,341	58.138	-0.42%
2023-06-13	59.35	59.30	59.35	58.30	59.90	25,243,788	1,497,539,400	59.323	57.97	57.92	57.97	56.94	58.50	25,846,065	57.941	-0.50%
2023-06-12	59.65	59.60	59.65	58.45	59.70	17,042,354	1,007,405,355	59.112	58.26	58.21	58.26	57.09	58.31	17,448,958	57.734	2.14%
2023-06-09	58.40	58.25	58.40	56.75	58.65	15,916,914	924,168,891	58.062	57.04	56.89	57.04	55.43	57.28	16,296,667	56.709	2.82%
2023-06-08	56.80	56.75	56.80	56.05	58.25	21,462,205	1,219,207,816	56.807	55.48	55.43	55.48	54.74	56.89	21,974,260	55.483	-2.82%
2023-06-07	58.45	58.40	58.45	57.60	58.95	23,952,965	1,398,030,967	58.366	57.09	57.04	57.09	56.26	57.58	24,524,445	57.006	4.00%
2023-06-06	56.20	56.10	56.20	55.50	57.70	17,404,258	986,123,744	56.660	54.89	54.79	54.89	54.21	56.36	17,819,496	55.340	-2.26%
2023-06-05	57.50	57.40	57.50	56.40	58.10	18,240,841	1,047,363,926	57.419	56.16	56.06	56.16	55.09	56.75	18,676,039	56.081	0.70%
2023-06-02	57.10	57.10	57.15	55.05	57.55	44,509,055	2,529,315,875	56.827	55.77	55.77	55.82	53.77	56.21	45,570,971	55.503	6.63%
2023-06-01	53.55	53.50	53.55	51.80	55.30	29,763,977	1,600,982,814	53.789	52.30	52.25	52.30	50.59	54.01	30,474,099	52.536	1.04%
2023-05-31	53.00	52.85	53.00	51.30	54.00	68,326,353	3,604,441,473	52.753	51.76	51.62	51.76	50.10	52.74	69,956,513	51.524	-2.75%
2023-05-30	54.50	54.50	54.55	51.40	54.80	24,168,652	1,289,042,665	53.335	53.23	53.23	53.28	50.20	53.52	24,745,278	52.092	6.45%
2023-05-29	51.20	51.20	51.25	50.85	55.10	24,896,456	1,294,776,412	52.007	50.01	50.01	50.06	49.67	53.82	25,490,446	50.795	-4.83%
2023-05-25	53.80	53.80	53.85	53.25	56.40	26,187,178	1,433,740,471	54.750	52.55	52.55	52.60	52.01	55.09	26,811,963	53.474	-3.15%
2023-05-24	55.55	55.50	55.55	54.45	56.50	24,657,048	1,370,070,223	55.565	54.26	54.21	54.26	53.18	55.18	25,245,327	54.270	0.73%
2023-05-23	55.15	55.15	55.20	54.90	57.10	41,019,304	2,295,153,091	55.953	53.86	53.86	53.91	53.62	55.77	41,997,960	54.649	3.08%
2023-05-22	53.50	53.50	53.55	50.15	54.10	25,695,748	1,360,235,686	52.936	52.25	52.25	52.30	48.98	52.84	26,308,808	51.703	6.89%
2023-05-19	50.05	50.00	50.05	49.30	51.80	21,427,896	1,071,951,377	50.026	48.88	48.83	48.88	48.15	50.59	21,939,132	48.860	-4.76%
2023-05-18	52.55	52.55	52.60	52.10	54.25	10,266,470	541,492,114	52.744	51.33	51.33	51.37	50.89	52.99	10,511,412	51.515	-0.10%
2023-05-17	52.60	52.60	52.65	52.30	54.75	16,840,543	899,945,746	53.439	51.37	51.37	51.42	51.08	53.47	17,242,332	52.194	-0.75%
2023-05-16	53.00	52.95	53.00	52.75	54.00	11,646,718	620,403,517	53.269	51.76	51.72	51.76	51.52	52.74	11,924,590	52.027	0.66%
2023-05-15	52.65	52.65	52.70	50.10	53.20	15,372,268	803,080,976	52.242	51.42	51.42	51.47	48.93	51.96	15,739,026	51.025	3.13%
2023-05-12	51.05	51.05	51.10	50.90	52.95	14,210,191	734,633,333	51.698	49.86	49.86	49.91	49.71	51.72	14,549,224	50.493	0.00%
2023-05-11	51.05	51.05	51.10	50.10	51.50	10,823,619	549,133,385	50.735	49.86	49.86	49.91	48.93	50.30	11,081,854	49.552	0.20%
2023-05-10	50.95	50.95	51.00	49.40	51.40	10,885,730	550,280,606	50.551	49.76	49.76	49.81	48.25	50.20	11,145,446	49.373	1.80%
2023-05-09	50.05	50.00	50.05	49.65	51.85	14,158,705	715,567,170	50.539	48.88	48.83	48.88	48.49	50.64	14,496,510	49.361	-3.47%
2023-05-08	51.85	51.85	51.90	51.30	52.50	10,318,057	535,226,506	51.873	50.64	50.64	50.69	50.10	51.28	10,564,230	50.664	0.19%
2023-05-05	51.75	51.75	51.80	50.70	52.50	13,168,305	680,793,133	51.699	50.54	50.54	50.59	49.52	51.28	13,482,480	50.495	2.58%
2023-05-04	50.45	50.45	50.65	49.95	51.60	8,713,902	441,956,492	50.719	49.27	49.27	49.47	48.79	50.40	8,921,802	49.537	0.20%
2023-05-03	50.35	50.35	50.40	49.40	50.50	5,963,475	298,079,180	49.984	49.18	49.18	49.23	48.25	49.32	6,105,754	48.819	-0.98%
2023-05-02	50.85	50.85	50.90	50.20	52.75	4,842,631	247,394,126	51.087	49.67	49.67	49.71	49.03	51.52	4,958,169	49.896	-0.88%
2023-04-28	51.30	51.30	51.35	51.00	53.05	16,516,636	855,785,154	51.814	50.10	50.10	50.15	49.81	51.81	16,910,697	50.606	-0.10%
2023-04-27	51.35	51.30	51.35	49.90	51.70	14,197,072	721,001,440	50.785	50.15	50.10	50.15	48.74	50.50	14,535,792	49.602	1.18%
2023-04-26	50.75	50.70	50.75	47.85	51.20	24,426,104	1,220,046,029	49.948	49.57	49.52	49.57	46.73	50.01	25,008,873	48.785	5.51%
2023-04-25	48.10	48.10	48.15	47.45	49.80	17,103,309	825,024,956	48.238	46.98	46.98	47.03	46.34	48.64	17,511,367	47.114	-3.90%
2023-04-24	50.05	50.05	50.10	48.65	50.85	18,628,592	931,482,668	50.003	48.88	48.88	48.93	47.52	49.67	19,073,041	48.838	3.09%
2023-04-21	48.55	48.50	48.55	48.20	49.70	15,863,034	774,726,803	48.839	47.42	47.37	47.42	47.08	48.54	16,241,501	47.700	-0.92%
2023-04-20	49.00	48.95	49.00	48.40	50.80	43,458,299	2,144,961,748	49.357	47.86	47.81	47.86	47.27	49.62	44,495,146	48.207	-5.22%
2023-04-19	51.70	51.65	51.70	51.10	53.80	27,991,322	1,458,652,766	52.111	50.50	50.45	50.50	49.91	52.55	28,659,151	50.897	-4.44%
2023-04-18	54.10	54.05	54.10	52.80	54.25	21,252,962	1,140,662,401	53.671	52.84	52.79	52.84	51.57	52.99	21,760,024	52.420	-1.37%
2023-04-17	54.85	54.80	54.85	52.25	55.20	22,468,751	1,205,410,725	53.648	53.57	53.52	53.57	51.03	53.91	23,004,820	52.398	1.48%
2023-04-14	54.05	54.05	54.10	53.55	56.20	18,069,750	986,129,140	54.574	52.79	52.79	52.84	52.30	54.89	18,500,866	53.302	-1.28%
2023-04-13	54.75	54.70	54.75	52.10	54.75	18,095,319	968,084,822	53.499	53.47	53.43	53.47	50.89	53.47	18,527,045	52.253	1.20%
2023-04-12	54.10	54.05	54.10	53.10	56.50	23,031,709	1,253,563,493	54.428	52.84	52.79	52.84	51.86	55.18	23,581,210	53.159	-3.74%
2023-04-11	56.20	56.10	56.20	55.05	57.15	17,652,918	989,007,806	56.025	54.89	54.79	54.89	53.77	55.82	18,074,089	54.720	0.09%
2023-04-06	56.15	56.10	56.15	54.35	56.40	20,597,431	1,137,188,992	55.210	54.84	54.79	54.84	53.08	55.09	21,088,853	53.924	-1.32%
2023-04-04	56.90	56.90	56.95	55.50	58.35	21,341,711	1,204,987,198	56.462	55.57	55.57	55.62	54.21	56.99	21,850,891	55.146	-2.57%
2023-04-03	58.40	58.35	58.40	57.00	60.85	25,997,991	1,510,034,544	58.083	57.04	56.99	57.04	55.67	59.43	26,618,262	56.729	-3.39%
2023-03-31	60.45	60.45	60.50	59.90	61.35	20,004,974	1,212,581,021	60.614	59.04	59.04	59.09	58.50	59.92	20,482,261	59.202	1.77%
2023-03-30	59.40	59.40	59.45	58.50	61.90	55,892,243	3,365,199,753	60.209	58.02	58.02	58.06	57.14	60.46	57,225,744	58.806	5.60%
2023-03-29	56.25	56.25	56.30	55.55	59.60	28,552,514	1,631,569,392	57.143	54.94	54.94	54.99	54.26	58.21	29,233,732	55.811	1.53%
2023-03-28	55.40	55.35	55.40	54.65	56.60	19,259,513	1,071,375,020	55.628	54.11	54.06	54.11	53.38	55.28	19,719,015	54.332	0.00%
2023-03-27	55.40	55.30	55.40	54.60	57.50	22,736,086	1,266,171,671	55.690	54.11	54.01	54.11	53.33	56.16	23,278,533	54.392	-2.64%
2023-03-24	56.90	56.90	56.95	55.45	58.00	20,418,281	1,160,743,127	56.848	55.57	55.57	55.62	54.16	56.65	20,905,429	55.524	0.53%
2023-03-23	56.60	56.55	56.60	53.15	56.85	21,760,853	1,206,386,292	55.438	55.28	55.23	55.28	51.91	55.53	22,280,033	54.147	4.81%
2023-03-22	54.00	53.95	54.00	53.85	56.35	22,144,012	1,216,479,461	54.935	52.74	52.69	52.74	52.60	55.04	22,672,333	53.655	1.31%
2023-03-21	53.30	53.30	53.35	51.75	53.70	15,408,504	815,804,942	52.945	52.06	52.06	52.11	50.54	52.45	15,776,127	51.711	0.57%
2023-03-20	53.00	52.95	53.00	51.80	54.05	16,609,033	879,109,752	52.930	51.76	51.72	51.76	50.59	52.79	17,005,299	51.696	-0.75%
2023-03-17	53.40	53.40	53.45	52.10	54.00	27,353,918	1,458,024,531	53.302	52.16	52.16	52.20	50.89	52.74	28,006,540	52.060	4.40%
2023-03-16	51.15	51.15	51.30	49.80	52.35	15,907,565	813,541,511	51.142	49.96	49.96	50.10	48.64	51.13	16,287,095	49.950	-0.29%
2023-03-15	51.30	51.30	51.35	50.85	52.80	16,523,787	853,395,578	51.647	50.10	50.10	50.15	49.67	51.57	16,918,019	50.443	2.50%
2023-03-14	50.05	49.95	50.05	49.70	52.60	20,626,651	1,047,662,750	50.792	48.88	48.79	48.88	48.54	51.37	21,118,771	49.608	-4.30%
2023-03-13	52.30	52.30	52.35	51.00	53.95	27,349,789	1,432,710,382	52.385	51.08	51.08	51.13	49.81	52.69	28,002,312	51.164	4.18%
2023-03-10	50.20	50.15	50.20	49.70	51.60	42,677,520	2,152,847,002	50.445	49.03	48.98	49.03	48.54	50.40	43,695,739	49.269	-5.46%
2023-03-09	53.10	53.10	53.15	52.95	54.55	12,068,363	646,248,534	53.549	51.86	51.86	51.91	51.72	53.28	12,356,295	52.301	-2.30%
2023-03-08	54.35	54.30	54.35	53.60	54.95	17,473,992	947,877,949	54.245	53.08	53.03	53.08	52.35	53.67	17,890,894	52.981	-2.69%
2023-03-07	55.85	55.80	55.85	55.05	58.55	21,669,574	1,226,498,822	56.600	54.55	54.50	54.55	53.77	57.19	22,186,576	55.281	-3.04%
2023-03-06	57.60	57.55	57.60	56.35	59.50	22,402,290	1,289,558,679	57.564	56.26	56.21	56.26	55.04	58.11	22,936,774	56.222	-1.96%
2023-03-03	58.75	58.70	58.75	56.95	59.70	31,036,902	1,813,529,979	58.431	57.38	57.33	57.38	55.62	58.31	31,777,394	57.070	5.67%
2023-03-02	55.60	55.55	55.60	54.50	56.20	19,120,463	1,057,116,227	55.287	54.30	54.26	54.30	53.23	54.89	19,576,647	53.999	-0.80%
2023-03-01	56.05	56.05	56.10	52.40	56.60	36,986,358	2,034,081,058	54.995	54.74	54.74	54.79	51.18	55.28	37,868,795	53.714	6.76%
2023-02-28	52.50	52.50	52.60	51.90	54.05	28,583,472	1,508,079,019	52.761	51.28	51.28	51.37	50.69	52.79	29,265,429	51.531	-3.14%
2023-02-27	54.20	54.20	54.25	51.55	55.00	27,128,115	1,465,815,318	54.033	52.94	52.94	52.99	50.35	53.72	27,775,349	52.774	2.55%
2023-02-24	52.85	52.85	52.90	52.75	55.00	25,071,606	1,341,418,666	53.504	51.62	51.62	51.67	51.52	53.72	25,669,775	52.257	-4.00%
2023-02-23	55.05	55.05	55.10	53.85	56.10	25,845,997	1,422,525,168	55.039	53.77	53.77	53.82	52.60	54.79	26,462,642	53.756	-0.81%
2023-02-22	55.50	55.45	55.50	55.00	57.10	29,490,435	1,640,248,404	55.620	54.21	54.16	54.21	53.72	55.77	30,194,031	54.324	-2.55%
2023-02-21	56.95	56.90	56.95	56.35	60.60	31,618,880	1,819,049,183	57.531	55.62	55.57	55.62	55.04	59.19	32,373,257	56.190	-6.26%
2023-02-20	60.75	60.75	60.80	58.65	61.35	16,883,854	1,017,311,092	60.254	59.33	59.33	59.38	57.28	59.92	17,286,676	58.849	1.33%
2023-02-17	59.95	59.95	60.00	59.75	62.80	16,377,389	993,693,224	60.675	58.55	58.55	58.60	58.36	61.34	16,768,128	59.261	-3.15%
2023-02-16	61.90	61.90	61.95	61.45	63.95	22,061,119	1,383,040,591	62.691	60.46	60.46	60.51	60.02	62.46	22,587,463	61.230	1.89%
2023-02-15	60.75	60.70	60.75	60.45	62.75	15,733,777	960,443,021	61.043	59.33	59.29	59.33	59.04	61.29	16,109,160	59.621	-2.33%
2023-02-14	62.20	62.15	62.20	62.05	64.00	20,510,061	1,286,313,657	62.716	60.75	60.70	60.75	60.60	62.51	20,999,399	61.255	-1.66%
2023-02-13	63.25	63.25	63.30	60.10	63.95	21,704,991	1,357,954,588	62.564	61.78	61.78	61.82	58.70	62.46	22,222,838	61.106	3.18%
2023-02-10	61.30	61.25	61.30	61.05	64.45	24,818,601	1,536,706,769	61.918	59.87	59.82	59.87	59.63	62.95	25,410,734	60.475	-5.69%
2023-02-09	65.00	64.95	65.00	61.30	65.00	23,135,942	1,468,955,458	63.492	63.49	63.44	63.49	59.87	63.49	23,687,929	62.013	4.00%
2023-02-08	62.50	62.45	62.50	62.00	66.70	41,228,599	2,603,648,476	63.152	61.04	60.99	61.04	60.56	65.15	42,212,249	61.680	-6.16%
2023-02-07	66.60	66.60	66.65	65.25	67.95	16,119,321	1,072,781,398	66.553	65.05	65.05	65.10	63.73	66.37	16,503,903	65.002	1.29%
2023-02-06	65.75	65.70	65.75	64.80	67.30	25,755,767	1,689,183,010	65.585	64.22	64.17	64.22	63.29	65.73	26,370,259	64.056	-5.05%
2023-02-03	69.25	69.25	69.30	68.75	72.25	17,847,896	1,241,657,289	69.569	67.64	67.64	67.69	67.15	70.57	18,273,719	67.948	-2.26%
2023-02-02	70.85	70.80	70.85	70.50	74.00	19,889,363	1,431,453,581	71.971	69.20	69.15	69.20	68.86	72.28	20,363,892	70.294	-0.77%
2023-02-01	71.40	71.35	71.40	67.40	71.65	22,377,570	1,573,394,834	70.311	69.74	69.69	69.74	65.83	69.98	22,911,464	68.673	4.01%
2023-01-31	68.65	68.65	68.90	67.65	70.50	22,774,317	1,567,313,520	68.819	67.05	67.05	67.29	66.07	68.86	23,317,677	67.216	0.07%
2023-01-30	68.60	68.60	68.65	68.10	74.00	38,323,215	2,698,990,876	70.427	67.00	67.00	67.05	66.51	72.28	39,237,547	68.786	-5.64%
2023-01-27	72.70	72.65	72.70	71.70	73.20	15,916,816	1,154,793,618	72.552	71.01	70.96	71.01	70.03	71.49	16,296,566	70.861	1.39%
2023-01-26	71.70	71.65	71.70	70.30	72.40	15,777,581	1,124,269,050	71.257	70.03	69.98	70.03	68.66	70.71	16,154,009	69.597	2.28%
2023-01-20	70.10	70.10	70.15	68.15	70.50	20,863,961	1,453,572,380	69.669	68.47	68.47	68.52	66.56	68.86	21,361,742	68.046	2.86%
2023-01-19	68.15	68.15	68.20	67.65	69.80	32,539,045	2,232,470,898	68.609	66.56	66.56	66.61	66.07	68.17	33,315,376	67.010	-6.00%
2023-01-18	72.50	72.50	72.55	69.80	73.20	24,396,147	1,755,117,714	71.942	70.81	70.81	70.86	68.17	71.49	24,978,201	70.266	1.40%
2023-01-17	71.50	71.50	71.55	70.85	74.45	19,724,340	1,423,287,639	72.159	69.83	69.83	69.88	69.20	72.72	20,194,932	70.477	0.00%
2023-01-16	71.50	71.50	71.55	70.40	75.35	23,110,934	1,667,723,832	72.162	69.83	69.83	69.88	68.76	73.59	23,662,325	70.480	-3.90%
2023-01-13	74.40	74.35	74.40	72.85	74.55	17,739,151	1,307,197,217	73.690	72.67	72.62	72.67	71.15	72.81	18,162,379	71.973	1.57%
2023-01-12	73.25	73.20	73.25	71.85	77.20	44,263,209	3,268,386,035	73.840	71.54	71.49	71.54	70.18	75.40	45,319,260	72.119	-4.50%
2023-01-11	76.70	76.70	76.75	76.40	79.25	23,811,793	1,847,116,443	77.572	74.91	74.91	74.96	74.62	77.40	24,379,905	75.764	-1.35%
2023-01-10	77.75	77.70	77.75	75.85	80.35	23,566,547	1,825,416,498	77.458	75.94	75.89	75.94	74.08	78.48	24,128,808	75.653	-2.63%
2023-01-09	79.85	79.85	79.90	78.40	80.40	23,582,621	1,878,745,681	79.667	77.99	77.99	78.04	76.57	78.53	24,145,265	77.810	2.11%
2023-01-06	78.20	78.15	78.20	77.05	80.60	27,446,149	2,173,492,005	79.191	76.38	76.33	76.38	75.25	78.72	28,100,971	77.346	-1.45%
2023-01-05	79.35	79.30	79.35	78.30	80.85	38,861,764	3,101,385,721	79.806	77.50	77.45	77.50	76.48	78.97	39,788,945	77.946	2.32%
2023-01-04	77.55	77.50	77.55	73.30	78.20	36,302,156	2,778,832,553	76.547	75.74	75.69	75.74	71.59	76.38	37,168,269	74.764	5.37%
2023-01-03	73.60	73.55	73.60	70.10	74.25	22,687,813	1,651,789,408	72.805	71.88	71.84	71.88	68.47	72.52	23,229,109	71.109	3.59%
2022-12-30	71.05	71.00	71.05	70.45	73.30	19,282,425	1,381,517,036	71.646	69.39	69.35	69.39	68.81	71.59	19,742,473	69.977	0.57%
2022-12-29	70.65	70.60	70.65	70.10	72.25	24,517,831	1,736,030,253	70.807	69.00	68.95	69.00	68.47	70.57	25,102,788	69.157	-3.35%
2022-12-28	73.10	73.10	73.15	71.00	74.00	33,092,742	2,413,775,259	72.940	71.40	71.40	71.45	69.35	72.28	33,882,283	71.240	5.41%
2022-12-23	69.35	69.30	69.35	68.25	73.15	29,153,554	2,056,633,666	70.545	67.73	67.69	67.73	66.66	71.45	29,849,112	68.901	-3.41%
2022-12-22	71.80	71.75	71.80	68.75	72.25	30,303,120	2,149,570,605	70.936	70.13	70.08	70.13	67.15	70.57	31,026,105	69.283	7.00%
2022-12-21	67.10	67.05	67.10	65.95	68.10	14,074,975	943,269,122	67.018	65.54	65.49	65.54	64.41	66.51	14,410,782	65.456	0.30%
2022-12-20	66.90	66.85	66.90	65.50	70.00	26,582,768	1,786,140,405	67.192	65.34	65.29	65.34	63.97	68.37	27,216,991	65.626	-4.84%
2022-12-19	70.30	70.25	70.30	68.95	72.90	19,469,938	1,381,537,678	70.958	68.66	68.61	68.66	67.34	71.20	19,934,460	69.304	1.15%
2022-12-16	69.50	69.45	69.50	66.75	71.00	24,986,674	1,725,641,308	69.063	67.88	67.83	67.88	65.19	69.35	25,582,817	67.453	1.16%
2022-12-15	68.70	68.65	68.70	68.05	71.55	18,719,748	1,296,885,485	69.279	67.10	67.05	67.10	66.46	69.88	19,166,372	67.665	-3.24%
2022-12-14	71.00	70.95	71.00	69.50	73.20	24,723,394	1,760,823,686	71.221	69.35	69.30	69.35	67.88	71.49	25,313,255	69.561	-0.07%
2022-12-13	71.05	71.00	71.05	67.70	72.90	34,347,659	2,456,768,391	71.527	69.39	69.35	69.39	66.12	71.20	35,167,140	69.860	4.49%
2022-12-12	68.00	67.95	68.00	67.40	72.35	30,653,786	2,118,730,124	69.118	66.42	66.37	66.42	65.83	70.66	31,385,137	67.507	-3.00%
2022-12-09	70.10	70.10	70.20	67.20	72.00	62,791,810	4,400,961,362	70.088	68.47	68.47	68.56	65.63	70.32	64,289,924	68.455	2.04%
2022-12-08	68.70	68.65	68.70	62.15	68.80	44,125,559	2,943,208,734	66.701	67.10	67.05	67.10	60.70	67.20	45,178,326	65.146	11.08%
2022-12-07	61.85	61.80	61.85	61.05	67.90	46,482,107	3,020,296,323	64.978	60.41	60.36	60.41	59.63	66.32	47,591,097	63.463	-2.83%
2022-12-06	63.65	63.65	63.70	62.15	66.70	34,271,116	2,207,348,462	64.408	62.17	62.17	62.22	60.70	65.15	35,088,771	62.908	0.00%
2022-12-05	63.65	63.60	63.65	61.35	63.80	57,747,905	3,623,047,128	62.739	62.17	62.12	62.17	59.92	62.31	59,125,680	61.277	6.08%
2022-12-02	60.00	59.95	60.00	58.05	60.95	42,187,220	2,517,304,398	59.670	58.60	58.55	58.60	56.70	59.53	43,193,741	58.279	3.99%
2022-12-01	57.70	57.70	57.75	55.75	61.60	54,382,311	3,173,287,087	58.352	56.36	56.36	56.40	54.45	60.16	55,679,788	56.992	2.03%
2022-11-30	56.55	56.55	56.60	53.40	56.85	25,674,857	1,422,989,284	55.424	55.23	55.23	55.28	52.16	55.53	26,287,419	54.132	3.19%
2022-11-29	54.80	54.75	54.80	51.25	54.90	29,349,530	1,568,148,163	53.430	53.52	53.47	53.52	50.06	53.62	30,049,764	52.185	8.09%
2022-11-28	50.70	50.65	50.70	47.40	51.45	22,053,680	1,101,442,717	49.944	49.52	49.47	49.52	46.30	50.25	22,579,846	48.780	-0.20%
2022-11-25	50.80	50.75	50.80	50.65	54.00	23,385,579	1,199,784,646	51.305	49.62	49.57	49.62	49.47	52.74	23,943,522	50.109	-5.49%
2022-11-24	53.75	53.70	53.75	53.15	54.95	17,048,817	921,076,751	54.026	52.50	52.45	52.50	51.91	53.67	17,455,575	52.767	1.22%
2022-11-23	53.10	53.10	53.15	51.10	54.20	44,351,774	2,338,444,045	52.725	51.86	51.86	51.91	49.91	52.94	45,409,938	51.496	5.67%
2022-11-22	50.25	50.25	50.30	49.80	54.15	32,658,564	1,676,262,245	51.327	49.08	49.08	49.13	48.64	52.89	33,437,746	50.131	-6.34%
2022-11-21	53.65	53.65	53.70	49.80	55.60	33,716,134	1,798,252,664	53.335	52.40	52.40	52.45	48.64	54.30	34,520,548	52.092	-1.20%
2022-11-18	54.30	54.25	54.30	53.10	57.40	48,280,189	2,680,415,501	55.518	53.03	52.99	53.03	51.86	56.06	49,432,079	54.224	1.31%
2022-11-17	53.60	53.60	53.65	48.80	54.50	45,126,932	2,318,725,458	51.382	52.35	52.35	52.40	47.66	53.23	46,203,590	50.185	1.52%
2022-11-16	52.80	52.75	52.80	50.20	52.90	48,173,975	2,489,357,079	51.674	51.57	51.52	51.57	49.03	51.67	49,323,331	50.470	1.15%
2022-11-15	52.20	52.15	52.20	46.70	54.45	70,933,474	3,633,830,602	51.229	50.98	50.93	50.98	45.61	53.18	72,625,836	50.035	10.71%
2022-11-14	47.15	47.10	47.15	45.85	50.65	44,360,489	2,116,409,198	47.709	46.05	46.00	46.05	44.78	49.47	45,418,861	46.598	-1.57%
2022-11-11	47.90	47.85	47.90	45.60	48.40	58,947,324	2,783,233,130	47.216	46.78	46.73	46.78	44.54	47.27	60,353,715	46.115	17.55%
2022-11-10	40.75	40.75	40.80	40.35	42.95	39,867,483	1,647,742,798	41.331	39.80	39.80	39.85	39.41	41.95	40,818,659	40.367	-8.43%
2022-11-09	44.50	44.50	44.55	44.25	47.75	34,180,295	1,554,888,276	45.491	43.46	43.46	43.51	43.22	46.64	34,995,783	44.431	-2.73%
2022-11-08	45.75	45.75	45.80	44.05	46.75	29,840,953	1,359,085,155	45.544	44.68	44.68	44.73	43.02	45.66	30,552,911	44.483	0.88%
2022-11-07	45.35	45.30	45.35	40.75	46.75	54,355,328	2,431,729,358	44.738	44.29	44.24	44.29	39.80	45.66	55,652,161	43.695	8.23%
2022-11-04	41.90	41.85	41.90	36.50	43.05	72,084,760	2,961,805,090	41.088	40.92	40.87	40.92	35.65	42.05	73,804,589	40.130	15.91%
2022-11-03	36.15	36.10	36.15	35.65	38.10	27,111,247	995,498,415	36.719	35.31	35.26	35.31	34.82	37.21	27,758,079	35.863	-2.82%
2022-11-02	37.20	37.20	37.30	34.55	37.55	39,130,459	1,421,338,318	36.323	36.33	36.33	36.43	33.74	36.67	40,064,050	35.477	0.13%
2022-11-01	37.15	37.10	37.15	32.35	37.80	58,607,696	2,075,832,041	35.419	36.28	36.24	36.28	31.60	36.92	60,005,984	34.594	15.02%
2022-10-31	32.30	32.25	32.30	32.00	34.15	42,108,340	1,388,721,298	32.980	31.55	31.50	31.55	31.25	33.35	43,112,979	32.211	-1.52%
2022-10-28	32.80	32.75	32.80	31.75	36.05	51,572,976	1,713,519,297	33.225	32.04	31.99	32.04	31.01	35.21	52,803,426	32.451	-8.25%
2022-10-27	35.75	35.70	35.75	35.00	40.50	40,799,957	1,521,546,166	37.293	34.92	34.87	34.92	34.18	39.56	41,773,380	36.424	-5.55%
2022-10-26	37.85	37.80	37.85	35.55	39.45	43,640,972	1,658,556,421	38.005	36.97	36.92	36.97	34.72	38.53	44,682,177	37.119	3.56%
2022-10-25	36.55	36.55	36.60	33.50	38.45	56,369,329	2,044,623,659	36.272	35.70	35.70	35.75	32.72	37.55	57,714,213	35.427	4.58%
2022-10-24	34.95	34.90	34.95	34.50	39.50	54,055,655	1,972,468,212	36.490	34.14	34.09	34.14	33.70	38.58	55,345,338	35.639	-12.62%
2022-10-21	40.00	40.00	40.05	39.85	44.10	46,403,229	1,909,690,143	41.154	39.07	39.07	39.12	38.92	43.07	47,510,337	40.195	-8.15%
2022-10-20	43.55	43.50	43.55	43.15	46.60	49,805,041	2,224,745,399	44.669	42.54	42.49	42.54	42.14	45.51	50,993,311	43.628	-8.60%
2022-10-19	47.65	47.60	47.65	47.55	51.00	19,138,185	929,339,384	48.559	46.54	46.49	46.54	46.44	49.81	19,594,792	47.428	-7.39%
2022-10-18	51.45	51.40	51.45	49.00	51.65	17,303,862	877,880,760	50.733	50.25	50.20	50.25	47.86	50.45	17,716,705	49.551	5.32%
2022-10-17	48.85	48.85	48.90	45.65	49.80	20,835,063	989,610,054	47.497	47.71	47.71	47.76	44.59	48.64	21,332,155	46.391	0.21%
2022-10-14	48.75	48.75	48.80	48.45	51.40	17,189,202	853,832,071	49.673	47.61	47.61	47.66	47.32	50.20	17,599,309	48.515	2.42%
2022-10-13	47.60	47.55	47.60	47.60	49.85	13,406,883	648,834,916	48.396	46.49	46.44	46.49	46.49	48.69	13,726,750	47.268	-4.51%
2022-10-12	49.85	49.85	49.90	47.90	52.15	18,895,030	935,485,290	49.510	48.69	48.69	48.74	46.78	50.93	19,345,836	48.356	-1.09%
2022-10-11	50.40	50.35	50.40	49.05	52.05	13,090,119	659,206,090	50.359	49.23	49.18	49.23	47.91	50.84	13,402,429	49.186	-3.08%
2022-10-10	52.00	51.95	52.00	51.60	52.55	11,212,160	583,592,166	52.050	50.79	50.74	50.79	50.40	51.33	11,479,665	50.837	-3.44%
2022-10-07	53.85	53.80	53.85	53.85	55.20	6,658,257	361,065,486	54.228	52.60	52.55	52.60	52.60	53.91	6,817,113	52.965	-3.75%
2022-10-06	55.95	55.90	55.95	54.90	56.95	9,232,350	515,710,472	55.859	54.65	54.60	54.65	53.62	55.62	9,452,619	54.557	-0.53%
2022-10-05	56.25	56.20	56.25	54.75	56.60	15,154,377	846,153,881	55.836	54.94	54.89	54.94	53.47	55.28	15,515,937	54.535	8.17%
2022-10-03	52.00	51.95	52.00	50.50	52.70	7,395,643	383,675,590	51.879	50.79	50.74	50.79	49.32	51.47	7,572,091	50.670	2.06%
2022-09-30	50.95	50.95	51.00	50.45	53.30	10,661,471	546,178,970	51.229	49.76	49.76	49.81	49.27	52.06	10,915,837	50.035	-2.30%
2022-09-29	52.15	52.10	52.15	51.30	55.30	14,196,123	751,352,064	52.927	50.93	50.89	50.93	50.10	54.01	14,534,820	51.693	-2.16%
2022-09-28	53.30	53.25	53.30	53.05	55.25	15,733,318	845,769,334	53.757	52.06	52.01	52.06	51.81	53.96	16,108,690	52.504	-5.08%
2022-09-27	56.15	56.10	56.15	53.80	56.60	15,937,669	881,453,157	55.306	54.84	54.79	54.84	52.55	55.28	16,317,917	54.018	0.99%
2022-09-26	55.60	55.60	55.65	53.20	57.30	16,359,087	913,540,898	55.843	54.30	54.30	54.35	51.96	55.96	16,749,389	54.542	1.55%
2022-09-23	54.75	54.75	54.80	54.70	56.55	12,770,882	705,790,032	55.266	53.47	53.47	53.52	53.43	55.23	13,075,575	53.978	-1.35%
2022-09-22	55.50	55.50	55.55	53.65	56.35	13,473,575	745,645,243	55.341	54.21	54.21	54.26	52.40	55.04	13,795,033	54.052	-0.63%
2022-09-21	55.85	55.85	55.90	55.60	57.00	13,165,010	738,622,052	56.105	54.55	54.55	54.60	54.30	55.67	13,479,107	54.798	-3.21%
2022-09-20	57.70	57.65	57.70	57.30	58.60	14,154,275	818,459,337	57.824	56.36	56.31	56.36	55.96	57.23	14,491,974	56.477	1.85%
2022-09-19	56.65	56.60	56.65	55.15	57.20	21,890,498	1,232,059,663	56.283	55.33	55.28	55.33	53.86	55.87	22,412,771	54.971	-1.13%
2022-09-16	57.30	57.25	57.30	57.00	61.10	35,762,917	2,081,547,116	58.204	55.96	55.92	55.96	55.67	59.68	36,616,164	56.848	-7.43%
2022-09-15	61.90	61.85	61.90	61.20	62.50	8,480,856	523,821,511	61.765	60.46	60.41	60.46	59.77	61.04	8,683,196	60.326	0.73%
2022-09-14	61.45	61.40	61.45	60.65	62.05	11,646,355	714,734,579	61.370	60.02	59.97	60.02	59.24	60.60	11,924,219	59.940	-2.85%
2022-09-13	63.25	63.25	63.30	62.20	65.45	13,589,149	858,413,294	63.169	61.78	61.78	61.82	60.75	63.92	13,913,365	61.697	-1.94%
2022-09-09	64.50	64.50	64.60	62.10	65.15	15,987,343	1,032,066,644	64.555	63.00	63.00	63.09	60.65	63.63	16,368,776	63.051	3.37%
2022-09-08	62.40	62.35	62.40	61.90	63.85	13,971,398	878,397,114	62.871	60.95	60.90	60.95	60.46	62.36	14,304,734	61.406	-0.56%
2022-09-07	62.75	62.75	62.80	61.40	64.00	26,528,098	1,653,049,082	62.313	61.29	61.29	61.34	59.97	62.51	27,161,017	60.861	-4.05%
2022-09-06	65.40	65.35	65.40	64.50	66.60	9,282,943	605,441,658	65.221	63.88	63.83	63.88	63.00	65.05	9,504,419	63.701	-0.38%
2022-09-05	65.65	65.60	65.65	65.05	66.30	11,738,667	770,452,466	65.634	64.12	64.07	64.12	63.53	64.76	12,018,733	64.104	-1.72%
2022-09-02	66.80	66.75	66.80	65.75	67.80	21,232,439	1,415,070,708	66.647	65.24	65.19	65.24	64.22	66.22	21,739,012	65.094	-0.37%
2022-09-01	67.05	67.00	67.05	65.10	68.65	21,127,625	1,415,779,750	67.011	65.49	65.44	65.49	63.58	67.05	21,631,697	65.449	-2.54%
2022-08-31	68.80	68.70	68.80	66.15	70.00	17,828,990	1,216,362,977	68.224	67.20	67.10	67.20	64.61	68.37	18,254,362	66.634	1.18%
2022-08-30	68.00	68.00	68.05	66.05	71.15	32,588,307	2,194,724,876	67.347	66.42	66.42	66.46	64.51	69.49	33,365,813	65.778	-4.16%
2022-08-29	70.95	70.95	71.00	69.00	71.90	9,595,048	680,810,119	70.954	69.30	69.30	69.35	67.39	70.22	9,823,971	69.301	0.28%
2022-08-26	70.75	70.75	70.80	70.25	76.20	32,715,311	2,352,281,505	71.902	69.10	69.10	69.15	68.61	74.42	33,495,847	70.226	-4.07%
2022-08-25	73.75	73.75	73.80	69.10	74.60	25,054,306	1,820,345,971	72.656	72.03	72.03	72.08	67.49	72.86	25,652,063	70.963	6.88%
2022-08-24	69.00	69.00	69.05	67.15	74.40	56,096,546	3,932,447,286	70.101	67.39	67.39	67.44	65.59	72.67	57,434,922	68.468	-8.12%
2022-08-23	75.10	75.00	75.10	74.15	76.30	14,623,649	1,100,492,483	75.254	73.35	73.25	73.35	72.42	74.52	14,972,546	73.501	0.74%
2022-08-22	74.55	74.50	74.55	71.60	75.10	12,526,056	928,087,568	74.093	72.81	72.76	72.81	69.93	73.35	12,824,908	72.366	0.74%
2022-08-19	74.00	73.95	74.00	70.45	74.65	29,336,360	2,159,114,403	73.599	72.28	72.23	72.28	68.81	72.91	30,036,280	71.884	4.67%
2022-08-18	70.70	70.65	70.70	69.10	72.55	16,897,173	1,188,608,908	70.344	69.05	69.00	69.05	67.49	70.86	17,300,313	68.704	-1.39%
2022-08-17	71.70	71.70	71.75	70.25	73.00	26,161,440	1,874,944,877	71.668	70.03	70.03	70.08	68.61	71.30	26,785,611	69.998	-0.28%
2022-08-16	71.90	71.85	71.90	70.85	77.10	23,697,870	1,719,365,670	72.554	70.22	70.18	70.22	69.20	75.30	24,263,264	70.863	-4.39%
2022-08-15	75.20	75.15	75.20	74.50	76.50	6,023,811	454,158,333	75.394	73.45	73.40	73.45	72.76	74.72	6,167,530	73.637	-0.66%
2022-08-12	75.70	75.65	75.70	74.60	76.00	6,718,006	506,394,595	75.379	73.94	73.89	73.94	72.86	74.23	6,878,287	73.622	0.20%
2022-08-11	75.55	75.50	75.55	73.65	75.90	12,128,965	909,920,895	75.021	73.79	73.74	73.79	71.93	74.13	12,418,343	73.272	2.03%
2022-08-10	74.05	74.00	74.10	72.60	77.05	19,154,491	1,409,993,941	73.612	72.32	72.28	72.37	70.91	75.25	19,611,487	71.896	-3.64%
2022-08-09	76.85	76.80	76.85	76.05	78.45	8,405,556	647,221,522	76.999	75.06	75.01	75.06	74.28	76.62	8,606,099	75.205	-0.58%
2022-08-08	77.30	77.25	77.30	76.20	78.95	11,022,735	849,409,767	77.060	75.50	75.45	75.50	74.42	77.11	11,285,720	75.264	-2.58%
2022-08-05	79.35	79.30	79.35	78.25	80.75	8,492,717	673,396,191	79.291	77.50	77.45	77.50	76.43	78.87	8,695,340	77.443	-0.63%
2022-08-04	79.85	79.70	79.85	79.00	81.85	11,310,628	909,204,528	80.385	77.99	77.84	77.99	77.16	79.94	11,580,482	78.512	0.76%
2022-08-03	79.25	79.25	79.30	78.10	80.50	18,955,527	1,505,999,420	79.449	77.40	77.40	77.45	76.28	78.62	19,407,776	77.598	3.59%
2022-08-02	76.50	76.45	76.50	73.85	77.35	21,920,843	1,650,700,286	75.303	74.72	74.67	74.72	72.13	75.55	22,443,840	73.548	-3.35%
2022-08-01	79.15	79.05	79.15	76.95	79.65	12,234,266	961,378,514	78.581	77.31	77.21	77.31	75.16	77.79	12,526,156	76.750	0.19%
2022-07-29	79.00	78.95	79.00	76.55	85.50	40,831,869	3,238,365,099	79.310	77.16	77.11	77.16	74.77	83.51	41,806,053	77.462	-7.11%
2022-07-28	85.05	85.00	85.05	84.60	86.20	9,689,781	826,481,425	85.294	83.07	83.02	83.07	82.63	84.19	9,920,964	83.307	0.47%
2022-07-27	84.65	84.65	84.70	83.40	85.50	6,885,401	582,180,994	84.553	82.68	82.68	82.73	81.46	83.51	7,049,676	82.583	0.00%
2022-07-26	84.65	84.60	84.65	83.50	85.95	9,796,605	833,481,660	85.079	82.68	82.63	82.68	81.55	83.95	10,030,337	83.096	1.62%
2022-07-25	83.30	83.30	83.35	81.65	84.80	10,003,229	828,157,733	82.789	81.36	81.36	81.41	79.75	82.82	10,241,890	80.860	-2.12%
2022-07-22	85.10	85.05	85.10	83.50	86.30	20,813,630	1,776,243,939	85.340	83.12	83.07	83.12	81.55	84.29	21,310,211	83.352	3.28%
2022-07-21	82.40	82.40	82.45	80.50	83.50	19,166,029	1,579,929,322	82.434	80.48	80.48	80.53	78.62	81.55	19,623,300	80.513	1.23%
2022-07-20	81.40	81.40	81.45	80.50	82.15	18,375,049	1,495,080,855	81.365	79.50	79.50	79.55	78.62	80.24	18,813,449	79.469	2.58%
2022-07-19	79.35	79.30	79.35	78.10	80.45	9,615,474	760,572,245	79.099	77.50	77.45	77.50	76.28	78.58	9,844,884	77.256	-1.73%
2022-07-18	80.75	80.70	80.75	76.95	81.40	17,497,925	1,399,478,524	79.980	78.87	78.82	78.87	75.16	79.50	17,915,398	78.116	3.53%
2022-07-15	78.00	77.95	78.00	77.10	79.70	13,045,426	1,018,162,208	78.047	76.18	76.13	76.18	75.30	77.84	13,356,669	76.229	-3.17%
2022-07-14	80.55	80.50	80.55	78.80	81.80	10,512,141	844,781,824	80.363	78.67	78.62	78.67	76.96	79.89	10,762,944	78.490	-0.19%
2022-07-13	80.70	80.70	80.80	80.30	82.85	9,798,630	796,897,294	81.327	78.82	78.82	78.92	78.43	80.92	10,032,410	79.432	0.31%
2022-07-12	80.45	80.45	80.50	79.60	82.35	12,879,315	1,040,505,631	80.789	78.58	78.58	78.62	77.75	80.43	13,186,595	78.906	-2.13%
2022-07-11	82.20	82.15	82.20	81.40	86.30	20,950,546	1,731,519,155	82.648	80.28	80.24	80.28	79.50	84.29	21,450,393	80.722	-5.08%
2022-07-08	86.60	86.55	86.60	85.90	88.75	9,296,246	810,882,178	87.227	84.58	84.53	84.58	83.90	86.68	9,518,040	85.194	0.46%
2022-07-07	86.20	86.15	86.20	83.15	86.75	13,259,271	1,130,657,681	85.273	84.19	84.14	84.19	81.21	84.73	13,575,616	83.286	-0.46%
2022-07-06	86.60	86.60	86.65	84.75	90.00	18,934,534	1,643,637,058	86.806	84.58	84.58	84.63	82.78	87.90	19,386,282	84.784	-2.48%
2022-07-05	88.80	88.75	88.80	87.85	91.50	23,019,188	2,063,667,477	89.650	86.73	86.68	86.73	85.80	89.37	23,568,390	87.561	1.31%
2022-07-04	87.65	87.60	87.65	85.70	88.80	14,697,588	1,283,825,357	87.349	85.61	85.56	85.61	83.70	86.73	15,048,249	85.314	0.29%
2022-06-30	87.40	87.40	87.45	85.55	90.00	21,504,982	1,900,070,574	88.355	85.36	85.36	85.41	83.56	87.90	22,018,057	86.296	-0.11%
2022-06-29	87.50	87.40	87.50	86.00	89.70	21,933,822	1,915,004,902	87.308	85.46	85.36	85.46	84.00	87.61	22,457,129	85.274	-2.34%
2022-06-28	89.60	89.55	89.60	86.50	90.05	22,509,353	1,996,085,197	88.678	87.51	87.46	87.51	84.48	87.95	23,046,391	86.612	-0.39%
2022-06-27	89.95	89.90	89.95	87.55	90.80	35,579,631	3,196,180,877	89.832	87.85	87.81	87.85	85.51	88.68	36,428,505	87.738	2.98%
2022-06-24	87.35	87.30	87.35	84.20	88.35	27,271,152	2,368,801,118	86.861	85.31	85.27	85.31	82.24	86.29	27,921,799	84.837	4.55%
2022-06-23	83.55	83.45	83.55	80.80	84.00	19,916,583	1,651,394,297	82.916	81.60	81.51	81.60	78.92	82.04	20,391,761	80.983	1.46%
2022-06-22	82.35	82.30	82.35	81.65	86.45	23,575,835	1,974,729,731	83.761	80.43	80.38	80.43	79.75	84.44	24,138,318	81.809	-4.08%
2022-06-21	85.85	85.80	85.85	82.10	86.25	21,380,581	1,817,511,316	85.008	83.85	83.80	83.85	80.19	84.24	21,890,688	83.027	3.62%
2022-06-20	82.85	82.80	82.85	79.30	83.10	24,511,925	2,000,274,986	81.604	80.92	80.87	80.92	77.45	81.16	25,096,741	79.703	-0.48%
2022-06-17	83.25	83.20	83.25	78.20	83.35	58,465,543	4,812,608,477	82.315	81.31	81.26	81.31	76.38	81.41	59,860,439	80.397	3.61%
2022-06-16	80.35	80.30	80.35	79.15	88.00	76,670,969	6,285,995,537	81.987	78.48	78.43	78.48	77.31	85.95	78,500,218	80.076	-8.75%
2022-06-15	88.05	88.00	88.05	87.25	89.90	31,394,800	2,778,558,906	88.504	86.00	85.95	86.00	85.22	87.81	32,143,831	86.441	2.03%
2022-06-14	86.30	86.25	86.30	83.15	87.00	26,571,774	2,264,604,297	85.226	84.29	84.24	84.29	81.21	84.97	27,205,735	83.240	-0.23%
2022-06-13	86.50	86.45	86.50	82.35	88.00	39,267,097	3,379,515,601	86.065	84.48	84.44	84.48	80.43	85.95	40,203,948	84.059	0.00%
2022-06-10	86.50	86.45	86.50	83.50	89.10	57,574,425	4,989,571,403	86.663	84.48	84.44	84.48	81.55	87.02	58,948,061	84.644	-0.97%
2022-06-09	87.35	87.15	87.35	84.75	90.00	35,486,076	3,076,659,591	86.701	85.31	85.12	85.31	82.78	87.90	36,332,718	84.680	-0.11%
2022-06-08	87.45	87.40	87.45	85.85	90.20	54,044,664	4,771,290,937	88.284	85.41	85.36	85.41	83.85	88.10	55,334,085	86.227	2.88%
2022-06-07	85.00	84.95	85.00	83.10	87.00	33,850,284	2,890,057,404	85.378	83.02	82.97	83.02	81.16	84.97	34,657,899	83.388	1.19%
2022-06-06	84.00	84.00	84.05	79.70	84.10	51,484,003	4,229,724,257	82.156	82.04	82.04	82.09	77.84	82.14	52,712,331	80.242	5.13%
2022-06-02	79.90	79.85	79.90	75.85	81.75	36,151,818	2,856,531,912	79.015	78.04	77.99	78.04	74.08	79.85	37,014,344	77.174	3.36%
2022-06-01	77.30	77.20	77.30	73.75	77.40	53,470,896	4,060,329,633	75.935	75.50	75.40	75.50	72.03	75.60	54,746,628	74.166	1.71%
2022-05-31	76.00	75.95	76.00	70.50	77.45	169,062,501	12,748,240,880	75.406	74.23	74.18	74.23	68.86	75.65	173,096,068	73.648	7.19%
2022-05-30	70.90	70.85	70.90	70.10	71.75	32,222,475	2,292,863,280	71.157	69.25	69.20	69.25	68.47	70.08	32,991,253	69.499	3.43%
2022-05-27	68.55	68.50	68.55	68.35	71.75	36,268,220	2,528,808,905	69.725	66.95	66.90	66.95	66.76	70.08	37,133,523	68.100	1.11%
2022-05-26	67.80	67.70	67.80	65.45	68.10	23,953,544	1,610,631,775	67.240	66.22	66.12	66.22	63.92	66.51	24,525,038	65.673	1.57%
2022-05-25	66.75	66.70	66.75	64.65	67.70	46,387,908	3,076,923,161	66.330	65.19	65.15	65.19	63.14	66.12	47,494,651	64.785	5.37%
2022-05-24	63.35	63.30	63.35	61.60	68.05	27,260,337	1,755,567,205	64.400	61.87	61.82	61.87	60.16	66.46	27,910,726	62.899	-3.94%
2022-05-23	65.95	65.90	65.95	65.00	70.60	31,962,292	2,139,642,731	66.943	64.41	64.36	64.41	63.49	68.95	32,724,862	65.383	-7.44%
2022-05-20	71.25	71.20	71.25	69.60	71.50	30,329,204	2,140,972,679	70.591	69.59	69.54	69.59	67.98	69.83	31,052,811	68.946	5.01%
2022-05-19	67.85	67.85	67.90	66.25	69.20	25,582,732	1,728,772,268	67.576	66.27	66.27	66.32	64.71	67.59	26,193,096	66.001	-2.86%
2022-05-18	69.85	69.85	69.90	68.40	72.00	27,538,285	1,916,381,905	69.590	68.22	68.22	68.27	66.81	70.32	28,195,305	67.968	-2.65%
2022-05-17	71.75	71.75	71.80	69.00	71.95	30,543,581	2,163,320,891	70.827	70.08	70.08	70.13	67.39	70.27	31,272,303	69.177	4.97%
2022-05-16	68.35	68.35	68.40	67.50	70.85	24,542,221	1,687,567,101	68.762	66.76	66.76	66.81	65.93	69.20	25,127,760	67.159	0.81%
2022-05-13	67.80	67.75	67.80	64.10	68.00	52,844,441	3,524,790,838	66.701	66.22	66.17	66.22	62.61	66.42	54,105,227	65.147	8.39%
2022-05-12	62.55	62.50	62.55	60.75	65.15	31,791,121	2,008,785,771	63.187	61.09	61.04	61.09	59.33	63.63	32,549,607	61.715	-0.56%
2022-05-11	62.90	62.85	62.90	56.40	65.50	45,022,123	2,809,950,111	62.413	61.43	61.39	61.43	55.09	63.97	46,096,280	60.958	7.52%
2022-05-10	58.50	58.40	58.50	53.15	58.80	41,542,860	2,343,413,027	56.410	57.14	57.04	57.14	51.91	57.43	42,534,008	55.095	-2.66%
2022-05-06	60.10	60.05	60.10	59.60	62.35	19,827,185	1,201,229,714	60.585	58.70	58.65	58.70	58.21	60.90	20,300,231	59.173	-5.87%
2022-05-05	63.85	63.80	63.85	63.45	65.45	24,484,217	1,577,910,748	64.446	62.36	62.31	62.36	61.97	63.92	25,068,372	62.944	1.92%
2022-05-04	62.65	62.65	62.70	62.00	66.00	18,574,503	1,181,464,905	63.607	61.19	61.19	61.24	60.56	64.46	19,017,662	62.125	-5.79%
2022-05-03	66.50	66.50	66.55	62.90	68.30	22,809,721	1,511,242,828	66.254	64.95	64.95	65.00	61.43	66.71	23,353,925	64.710	-0.37%
2022-04-29	66.75	66.75	66.80	59.10	67.95	45,593,460	2,963,537,381	64.999	65.19	65.19	65.24	57.72	66.37	46,681,249	63.485	8.98%
2022-04-28	61.25	61.25	61.30	59.80	62.55	18,323,015	1,117,321,390	60.979	59.82	59.82	59.87	58.41	61.09	18,760,173	59.558	0.49%
2022-04-27	60.95	60.95	61.00	56.80	61.75	29,232,268	1,754,312,021	60.013	59.53	59.53	59.58	55.48	60.31	29,929,704	58.614	5.00%
2022-04-26	58.05	58.05	58.10	56.20	60.50	30,314,614	1,771,557,580	58.439	56.70	56.70	56.75	54.89	59.09	31,037,873	57.077	4.97%
2022-04-25	55.30	55.25	55.30	54.60	57.95	33,492,486	1,874,860,981	55.979	54.01	53.96	54.01	53.33	56.60	34,291,564	54.674	-6.75%
2022-04-22	59.30	59.30	59.40	57.60	60.20	21,764,631	1,283,804,056	58.986	57.92	57.92	58.02	56.26	58.80	22,283,901	57.611	-0.84%
2022-04-21	59.80	59.80	59.85	58.60	61.85	23,884,769	1,427,713,490	59.775	58.41	58.41	58.46	57.23	60.41	24,454,622	58.382	-2.53%
2022-04-20	61.35	61.30	61.35	61.15	63.70	18,168,849	1,130,335,549	62.213	59.92	59.87	59.92	59.73	62.22	18,602,329	60.763	-0.73%
2022-04-19	61.80	61.75	61.80	60.20	62.40	23,594,584	1,446,713,956	61.316	60.36	60.31	60.36	58.80	60.95	24,157,514	59.887	-2.98%
2022-04-14	63.70	63.70	63.75	62.50	65.90	23,540,937	1,512,058,093	64.231	62.22	62.22	62.26	61.04	64.36	24,102,587	62.734	-0.47%
2022-04-13	64.00	63.95	64.00	59.50	64.75	31,382,270	1,976,361,061	62.977	62.51	62.46	62.51	58.11	63.24	32,131,002	61.509	5.52%
2022-04-12	60.65	60.60	60.65	57.55	66.80	92,432,865	5,590,885,341	60.486	59.24	59.19	59.24	56.21	65.24	94,638,168	59.076	-7.26%
2022-04-11	65.40	65.40	65.45	65.05	69.50	31,223,029	2,065,671,582	66.159	63.88	63.88	63.92	63.53	67.88	31,967,962	64.617	-6.90%
2022-04-08	70.25	70.25	70.30	69.10	72.30	22,699,357	1,593,655,776	70.207	68.61	68.61	68.66	67.49	70.62	23,240,928	68.571	-2.43%
2022-04-07	72.00	71.95	72.00	71.40	76.20	34,234,418	2,495,139,198	72.884	70.32	70.27	70.32	69.74	74.42	35,051,198	71.186	-4.38%
2022-04-06	75.30	75.25	75.30	74.80	78.50	20,690,332	1,585,724,814	76.641	73.55	73.50	73.55	73.06	76.67	21,183,971	74.855	-5.28%
2022-04-04	79.50	79.45	79.50	74.50	79.60	26,428,551	2,049,794,901	77.560	77.65	77.60	77.65	72.76	77.75	27,059,095	75.753	8.76%
2022-04-01	73.10	73.05	73.10	71.25	73.20	14,761,825	1,067,570,843	72.320	71.40	71.35	71.40	69.59	71.49	15,114,019	70.634	-1.48%
2022-03-31	74.20	74.20	74.25	73.80	76.30	15,732,464	1,183,880,865	75.251	72.47	72.47	72.52	72.08	74.52	16,107,816	73.497	0.82%
2022-03-30	73.60	73.60	73.65	72.00	85.00	86,476,520	6,650,194,201	76.902	71.88	71.88	71.93	70.32	83.02	88,539,714	75.110	-6.24%
2022-03-29	78.50	78.50	78.55	73.60	78.80	25,980,410	1,989,137,560	76.563	76.67	76.67	76.72	71.88	76.96	26,600,262	74.779	4.60%
2022-03-28	75.05	75.00	75.05	69.75	75.75	24,723,789	1,834,383,412	74.195	73.30	73.25	73.30	68.12	73.98	25,313,660	72.466	6.08%
2022-03-25	70.75	70.75	70.80	70.60	77.90	26,261,081	1,912,181,693	72.814	69.10	69.10	69.15	68.95	76.08	26,887,629	71.118	-8.06%
2022-03-24	76.95	76.95	77.00	75.95	81.40	19,865,881	1,562,811,356	78.668	75.16	75.16	75.21	74.18	79.50	20,339,850	76.835	-4.05%
2022-03-23	80.20	80.20	80.25	77.05	82.50	38,758,219	3,107,741,096	80.183	78.33	78.33	78.38	75.25	80.58	39,682,929	78.314	6.30%
2022-03-22	75.45	75.40	75.45	70.75	76.25	23,492,740	1,729,003,913	73.597	73.69	73.64	73.69	69.10	74.47	24,053,240	71.882	5.08%
2022-03-21	71.80	71.80	71.85	71.00	79.40	36,409,427	2,684,495,612	73.731	70.13	70.13	70.18	69.35	77.55	37,278,099	72.013	-6.02%
2022-03-18	76.40	76.35	76.40	71.60	78.15	35,454,530	2,646,701,039	74.651	74.62	74.57	74.62	69.93	76.33	36,300,420	72.911	1.93%
2022-03-17	74.95	74.90	74.95	74.20	86.00	68,087,389	5,415,818,919	79.542	73.20	73.15	73.20	72.47	84.00	69,711,847	77.689	-0.86%
2022-03-16	75.60	75.55	75.60	59.15	76.00	92,689,506	6,335,681,553	68.354	73.84	73.79	73.84	57.77	74.23	94,900,932	66.761	34.64%
2022-03-15	56.15	56.10	56.15	54.65	63.80	75,824,979	4,437,317,932	58.521	54.84	54.79	54.84	53.38	62.31	77,634,044	57.157	-6.73%
2022-03-14	60.20	60.20	60.25	59.80	67.90	54,722,562	3,470,163,566	63.414	58.80	58.80	58.85	58.41	66.32	56,028,157	61.936	-12.94%
2022-03-11	69.15	69.15	69.40	64.00	72.30	68,209,839	4,577,195,054	67.105	67.54	67.54	67.78	62.51	70.62	69,837,219	65.541	-6.43%
2022-03-10	73.90	73.90	73.95	72.00	77.50	27,235,559	2,041,854,311	74.970	72.18	72.18	72.23	70.32	75.69	27,885,357	73.223	2.71%
2022-03-09	71.95	71.95	72.05	68.50	74.00	32,094,497	2,295,415,383	71.521	70.27	70.27	70.37	66.90	72.28	32,860,221	69.854	0.07%
2022-03-08	71.90	71.85	71.90	71.60	77.50	35,448,446	2,599,183,823	73.323	70.22	70.18	70.22	69.93	75.69	36,294,190	71.614	-4.71%
2022-03-07	75.45	75.40	75.45	70.90	77.50	34,989,979	2,611,690,631	74.641	73.69	73.64	73.69	69.25	75.69	35,824,785	72.902	-1.57%
2022-03-04	76.65	76.60	76.65	73.65	79.15	41,741,171	3,212,835,031	76.970	74.86	74.82	74.86	71.93	77.31	42,737,050	75.177	-4.07%
2022-03-03	79.90	79.85	79.90	76.00	82.90	31,373,599	2,474,453,555	78.871	78.04	77.99	78.04	74.23	80.97	32,122,124	77.033	-1.18%
2022-03-02	80.85	80.80	80.85	80.80	88.85	35,019,807	2,903,597,071	82.913	78.97	78.92	78.97	78.92	86.78	35,855,325	80.981	-8.80%
2022-03-01	88.65	88.65	88.70	87.65	90.90	12,161,124	1,079,433,250	88.761	86.58	86.58	86.63	85.61	88.78	12,451,269	86.693	-1.01%
2022-02-28	89.55	89.55	89.60	87.00	91.05	23,961,544	2,133,819,013	89.052	87.46	87.46	87.51	84.97	88.93	24,533,229	86.977	3.35%
2022-02-25	86.65	86.60	86.65	86.45	91.50	23,560,611	2,076,587,405	88.138	84.63	84.58	84.63	84.44	89.37	24,122,730	86.084	0.17%
2022-02-24	86.50	86.40	86.50	83.85	89.60	28,325,770	2,448,107,833	86.427	84.48	84.39	84.48	81.90	87.51	29,001,579	84.413	-5.62%
2022-02-23	91.65	91.60	91.65	87.35	93.90	18,152,233	1,653,987,604	91.118	89.51	89.47	89.51	85.31	91.71	18,585,317	88.994	2.35%
2022-02-22	89.55	89.50	89.55	84.30	90.00	26,770,816	2,334,964,335	87.221	87.46	87.41	87.46	82.34	87.90	27,409,526	85.188	2.75%
2022-02-21	87.15	87.10	87.15	85.30	92.80	30,733,385	2,732,726,615	88.917	85.12	85.07	85.12	83.31	90.64	31,466,635	86.845	-7.29%
2022-02-18	94.00	93.95	94.00	90.00	98.60	24,444,442	2,324,734,785	95.103	91.81	91.76	91.81	87.90	96.30	25,027,648	92.887	-4.86%
2022-02-17	98.80	98.75	98.80	93.70	99.40	22,168,854	2,172,986,144	98.020	96.50	96.45	96.50	91.52	97.08	22,697,768	95.736	3.35%
2022-02-16	95.60	95.55	95.60	92.70	95.80	17,895,721	1,696,268,679	94.786	93.37	93.32	93.37	90.54	93.57	18,322,685	92.578	5.52%
2022-02-15	90.60	90.60	90.65	89.00	91.50	8,386,191	760,561,405	90.692	88.49	88.49	88.54	86.93	89.37	8,586,272	88.579	0.95%
2022-02-14	89.75	89.70	89.75	88.80	91.70	9,824,106	884,765,188	90.061	87.66	87.61	87.66	86.73	89.56	10,058,494	87.962	-2.82%
2022-02-11	92.35	92.30	92.35	90.75	95.70	13,735,852	1,274,622,378	92.795	90.20	90.15	90.20	88.64	93.47	14,063,568	90.633	-2.28%
2022-02-10	94.50	94.45	94.50	91.55	97.00	20,542,752	1,930,416,146	93.971	92.30	92.25	92.30	89.42	94.74	21,032,870	91.781	-0.16%
2022-02-09	94.65	94.65	94.70	91.05	95.55	33,166,335	3,103,745,821	93.581	92.44	92.44	92.49	88.93	93.32	33,957,632	91.401	5.23%
2022-02-08	89.95	89.95	90.00	88.00	90.50	15,305,709	1,367,702,023	89.359	87.85	87.85	87.90	85.95	88.39	15,670,879	87.277	0.62%
2022-02-07	89.40	89.40	89.45	85.80	89.80	15,373,172	1,356,988,224	88.270	87.32	87.32	87.37	83.80	87.71	15,739,952	86.213	-0.28%
2022-02-04	89.65	89.65	89.70	87.10	90.45	19,347,321	1,729,227,261	89.378	87.56	87.56	87.61	85.07	88.34	19,808,918	87.295	1.93%
2022-01-31	87.95	87.80	87.95	84.30	88.90	18,095,032	1,575,785,065	87.084	85.90	85.75	85.90	82.34	86.83	18,526,751	85.055	6.61%
2022-01-28	82.50	82.45	82.50	78.80	83.25	14,894,119	1,218,357,251	81.801	80.58	80.53	80.58	76.96	81.31	15,249,469	79.895	0.18%
2022-01-27	82.35	82.35	82.40	80.85	84.55	17,220,499	1,414,874,393	82.162	80.43	80.43	80.48	78.97	82.58	17,631,353	80.248	-4.58%
2022-01-26	86.30	86.25	86.30	83.45	89.50	30,674,610	2,675,344,973	87.217	84.29	84.24	84.29	81.51	87.41	31,406,458	85.185	4.04%
2022-01-25	82.95	82.90	82.95	82.20	85.20	17,098,854	1,422,406,242	83.187	81.02	80.97	81.02	80.28	83.21	17,506,806	81.249	-2.70%
2022-01-24	85.25	85.25	85.35	84.10	86.35	18,395,237	1,567,551,943	85.215	83.26	83.26	83.36	82.14	84.34	18,834,119	83.229	-3.51%
2022-01-21	88.35	88.30	88.35	87.00	90.05	26,534,932	2,340,827,407	88.217	86.29	86.24	86.29	84.97	87.95	27,168,014	86.161	-1.23%
2022-01-20	89.45	89.45	89.50	83.85	90.30	41,730,320	3,702,846,884	88.733	87.37	87.37	87.41	81.90	88.20	42,725,940	86.665	6.81%
2022-01-19	83.75	83.75	83.80	83.15	86.85	16,472,028	1,396,581,811	84.785	81.80	81.80	81.85	81.21	84.83	16,865,025	82.809	-2.10%
2022-01-18	85.55	85.50	85.55	84.65	90.55	22,200,542	1,947,805,359	87.737	83.56	83.51	83.56	82.68	88.44	22,730,212	85.692	-1.84%
2022-01-17	87.15	87.10	87.15	84.70	90.65	16,163,159	1,413,063,415	87.425	85.12	85.07	85.12	82.73	88.54	16,548,787	85.388	-2.68%
2022-01-14	89.55	89.50	89.55	81.50	89.55	39,206,852	3,409,274,235	86.956	87.46	87.41	87.46	79.60	87.46	40,142,266	84.930	4.80%
2022-01-13	85.45	85.40	85.45	82.90	87.50	21,389,694	1,816,655,888	84.931	83.46	83.41	83.46	80.97	85.46	21,900,019	82.952	-0.23%
2022-01-12	85.65	85.60	85.65	81.65	86.65	33,823,884	2,843,101,349	84.056	83.65	83.61	83.65	79.75	84.63	34,630,869	82.097	6.40%
2022-01-11	80.50	80.50	80.55	77.10	81.45	21,117,434	1,682,086,520	79.654	78.62	78.62	78.67	75.30	79.55	21,621,263	77.798	3.34%
2022-01-10	77.90	77.85	77.90	70.70	79.35	36,108,979	2,760,525,934	76.450	76.08	76.04	76.08	69.05	77.50	36,970,483	74.668	10.11%
2022-01-07	70.75	70.75	70.85	68.20	72.25	18,719,847	1,317,834,865	70.398	69.10	69.10	69.20	66.61	70.57	19,166,473	68.757	4.12%
2022-01-06	67.95	67.90	67.95	62.30	69.00	28,983,585	1,901,153,227	65.594	66.37	66.32	66.37	60.85	67.39	29,675,088	64.066	0.59%
2022-01-05	67.55	67.50	67.55	67.20	71.25	27,058,870	1,860,191,024	68.746	65.98	65.93	65.98	65.63	69.59	27,704,452	67.144	-7.53%
2022-01-04	73.05	73.05	73.10	72.10	75.20	14,559,005	1,072,937,541	73.696	71.35	71.35	71.40	70.42	73.45	14,906,360	71.979	-2.08%
2022-01-03	74.60	74.60	74.65	73.00	76.20	11,151,820	829,482,380	74.381	72.86	72.86	72.91	71.30	74.42	11,417,885	72.648	3.54%
2021-12-31	72.05	72.00	72.05	71.10	73.30	10,145,893	733,726,220	72.318	70.37	70.32	70.37	69.44	71.59	10,387,958	70.632	5.80%
2021-12-30	68.10	68.05	68.10	67.10	70.00	10,989,516	750,873,800	68.326	66.51	66.46	66.51	65.54	68.37	11,251,709	66.734	-0.58%
2021-12-29	68.50	68.45	68.50	68.20	73.00	12,594,621	874,680,866	69.449	66.90	66.85	66.90	66.61	71.30	12,895,109	67.830	-5.52%
2021-12-28	72.50	72.50	72.55	72.10	76.00	18,038,791	1,322,148,697	73.295	70.81	70.81	70.86	70.42	74.23	18,469,168	71.587	-4.04%
2021-12-24	75.55	75.50	75.55	75.25	78.00	7,684,665	585,932,971	76.247	73.79	73.74	73.79	73.50	76.18	7,868,009	74.470	-0.40%
2021-12-23	75.85	75.80	75.85	75.55	79.95	18,119,352	1,390,029,730	76.715	74.08	74.03	74.08	73.79	78.09	18,551,651	74.928	-3.62%
2021-12-22	78.70	78.65	78.70	77.50	82.90	16,929,549	1,348,014,414	79.625	76.87	76.82	76.87	75.69	80.97	17,333,462	77.769	0.06%
2021-12-21	78.65	78.60	78.65	75.10	80.10	20,619,378	1,596,881,263	77.446	76.82	76.77	76.82	73.35	78.23	21,111,324	75.641	0.64%
2021-12-20	78.15	78.15	78.20	77.80	83.15	14,923,927	1,196,840,171	80.196	76.33	76.33	76.38	75.99	81.21	15,279,989	78.327	-4.05%
2021-12-17	81.45	81.45	81.50	80.90	84.75	19,392,328	1,587,729,529	81.874	79.55	79.55	79.60	79.01	82.78	19,854,999	79.966	-4.12%
2021-12-16	84.95	84.95	85.00	78.75	85.40	14,880,762	1,225,758,319	82.372	82.97	82.97	83.02	76.91	83.41	15,235,794	80.453	3.47%
2021-12-15	82.10	82.05	82.10	80.95	84.25	10,286,393	848,604,425	82.498	80.19	80.14	80.19	79.06	82.29	10,531,810	80.575	-0.48%
2021-12-14	82.50	82.45	82.50	82.05	85.60	12,775,672	1,062,074,033	83.133	80.58	80.53	80.58	80.14	83.61	13,080,480	81.195	-4.90%
2021-12-13	86.75	86.75	86.80	86.60	90.15	18,800,628	1,666,346,842	88.633	84.73	84.73	84.78	84.58	88.05	19,249,182	86.567	0.52%
2021-12-10	86.30	86.20	86.30	84.05	88.80	26,515,763	2,294,761,200	86.543	84.29	84.19	84.29	82.09	86.73	27,148,388	84.527	0.64%
2021-12-09	85.75	85.65	85.75	84.00	87.80	19,829,572	1,712,640,077	86.368	83.75	83.65	83.75	82.04	85.75	20,302,675	84.355	1.84%
2021-12-08	84.20	84.20	84.25	82.80	85.15	16,304,533	1,374,754,358	84.317	82.24	82.24	82.29	80.87	83.17	16,693,534	82.353	0.24%
2021-12-07	84.00	83.95	84.00	80.35	84.25	24,827,534	2,051,508,542	82.630	82.04	81.99	82.04	78.48	82.29	25,419,880	80.705	5.93%
2021-12-06	79.30	79.25	79.30	77.20	81.75	29,493,697	2,333,983,294	79.135	77.45	77.40	77.45	75.40	79.85	30,197,370	77.291	-2.40%
2021-12-03	81.25	81.20	81.25	77.10	83.50	45,034,388	3,609,974,033	80.160	79.36	79.31	79.36	75.30	81.55	46,108,838	78.292	-3.56%
2021-12-02	84.25	84.25	84.30	82.90	87.50	20,605,117	1,743,607,140	84.620	82.29	82.29	82.34	80.97	85.46	21,096,723	82.648	-3.60%
2021-12-01	87.40	87.35	87.40	84.95	89.10	21,850,864	1,915,226,264	87.650	85.36	85.31	85.36	82.97	87.02	22,372,191	85.607	2.88%
2021-11-30	84.95	84.90	84.95	83.55	88.80	38,995,539	3,326,607,660	85.307	82.97	82.92	82.97	81.60	86.73	39,925,911	83.320	-0.64%
2021-11-29	85.50	85.45	85.50	84.60	91.00	29,474,774	2,559,581,064	86.840	83.51	83.46	83.51	82.63	88.88	30,177,996	84.816	-5.00%
2021-11-26	90.00	89.95	90.00	89.95	98.25	30,940,329	2,861,774,205	92.493	87.90	87.85	87.90	87.85	95.96	31,678,517	90.338	-8.02%
2021-11-25	97.85	97.80	97.85	96.70	101.0	24,495,070	2,412,995,748	98.509	95.57	95.52	95.57	94.45	98.65	25,079,484	96.214	-1.86%
2021-11-24	99.70	99.70	99.75	99.10	108.8	70,834,825	7,305,086,981	103.13	97.38	97.38	97.43	96.79	106.3	72,524,833	100.73	5.22%
2021-11-23	94.75	94.60	94.75	90.20	95.45	15,938,133	1,479,183,205	92.808	92.54	92.40	92.54	88.10	93.23	16,318,392	90.645	1.17%
2021-11-22	93.65	93.60	93.65	93.20	97.95	13,547,157	1,287,759,564	95.058	91.47	91.42	91.47	91.03	95.67	13,870,371	92.842	-2.75%
2021-11-19	96.30	96.20	96.30	92.05	96.75	20,316,640	1,930,402,014	95.016	94.06	93.96	94.06	89.91	94.50	20,801,363	92.802	-2.18%
2021-11-18	98.45	98.40	98.45	97.00	99.50	12,564,334	1,234,252,288	98.235	96.16	96.11	96.16	94.74	97.18	12,864,099	95.945	-2.72%
2021-11-17	101.2	101.2	101.3	98.60	102.3	11,545,048	1,165,728,021	100.97	98.84	98.84	98.94	96.30	99.92	11,820,495	98.619	-0.69%
2021-11-16	101.9	101.8	101.9	97.50	102.7	16,506,139	1,665,471,927	100.90	99.53	99.43	99.53	95.23	100.3	16,899,950	98.549	2.93%
2021-11-15	99.00	98.95	99.00	98.05	101.6	13,143,362	1,307,081,789	99.448	96.69	96.64	96.69	95.77	99.23	13,456,942	97.131	-1.00%
2021-11-12	100.0	99.95	100.0	99.00	103.0	16,908,372	1,696,185,374	100.32	97.67	97.62	97.67	96.69	100.6	17,311,779	97.979	0.30%
2021-11-11	99.70	99.65	99.70	91.45	102.8	21,405,730	2,090,251,387	97.649	97.38	97.33	97.38	89.32	100.4	21,916,437	95.374	6.92%
2021-11-10	93.25	93.20	93.25	88.90	94.30	17,371,751	1,585,536,435	91.271	91.08	91.03	91.08	86.83	92.10	17,786,214	89.144	1.30%
2021-11-09	92.05	92.00	92.05	90.30	95.00	15,246,076	1,401,840,907	91.948	89.91	89.86	89.91	88.20	92.79	15,609,823	89.805	-1.39%
2021-11-08	93.35	93.35	93.45	90.30	94.50	13,711,325	1,268,671,134	92.527	91.17	91.17	91.27	88.20	92.30	14,038,456	90.371	-1.99%
2021-11-05	95.25	95.25	95.30	94.15	98.10	11,091,883	1,060,874,967	95.644	93.03	93.03	93.08	91.96	95.81	11,356,518	93.416	-1.40%
2021-11-04	96.60	96.60	96.65	96.05	99.60	12,307,862	1,201,691,969	97.636	94.35	94.35	94.40	93.81	97.28	12,601,508	95.361	0.68%
2021-11-03	95.95	95.95	96.00	91.85	99.95	18,621,234	1,772,006,528	95.161	93.71	93.71	93.76	89.71	97.62	19,065,507	92.943	-4.05%
2021-11-02	100.0	99.95	100.0	99.45	107.9	17,731,829	1,835,888,955	103.54	97.67	97.62	97.67	97.13	105.4	18,154,883	101.12	0.10%
2021-11-01	99.90	99.80	99.90	98.20	104.2	13,883,438	1,387,322,908	99.927	97.57	97.47	97.57	95.91	101.8	14,214,675	97.598	-3.48%
2021-10-29	103.5	103.4	103.5	100.1	105.0	10,679,020	1,102,277,405	103.22	101.1	101.0	101.1	97.77	102.6	10,933,805	100.81	-0.29%
2021-10-28	103.8	103.8	103.9	102.4	110.3	14,148,438	1,499,122,113	105.96	101.4	101.4	101.5	100.0	107.7	14,485,998	103.49	-1.33%
2021-10-27	105.2	105.0	105.2	101.5	105.3	17,842,026	1,854,799,537	103.96	102.7	102.6	102.7	99.13	102.8	18,267,709	101.53	-2.77%
2021-10-26	108.2	108.1	108.2	105.0	110.3	22,124,799	2,380,785,174	107.61	105.7	105.6	105.7	102.6	107.7	22,652,662	105.10	0.19%
2021-10-25	108.0	108.0	108.1	99.30	110.5	41,453,541	4,464,744,320	107.70	105.5	105.5	105.6	96.99	107.9	42,442,558	105.19	5.68%
2021-10-22	102.2	102.2	102.3	98.20	104.5	32,098,530	3,261,533,140	101.61	99.82	99.82	99.92	95.91	102.1	32,864,351	99.242	5.74%
2021-10-21	96.65	96.60	96.65	92.25	97.85	27,713,845	2,655,529,843	95.820	94.40	94.35	94.40	90.10	95.57	28,375,054	93.587	2.98%
2021-10-20	93.85	93.85	93.90	90.95	95.30	46,139,251	4,249,672,961	92.105	91.66	91.66	91.71	88.83	93.08	47,240,061	89.959	4.28%
2021-10-19	90.00	90.00	90.10	83.20	90.30	24,853,129	2,192,755,070	88.229	87.90	87.90	88.00	81.26	88.20	25,446,086	86.173	9.49%
2021-10-18	82.20	82.15	82.20	79.05	84.75	18,188,146	1,467,464,553	80.683	80.28	80.24	80.28	77.21	82.78	18,622,087	78.802	-3.01%
2021-10-15	84.75	84.75	84.95	83.15	85.45	9,386,056	789,972,983	84.165	82.78	82.78	82.97	81.21	83.46	9,609,993	82.203	2.42%
2021-10-12	82.75	82.70	82.75	82.15	86.20	14,031,895	1,183,284,697	84.328	80.82	80.77	80.82	80.24	84.19	14,366,674	82.363	-5.97%
2021-10-11	88.00	88.00	88.05	84.20	90.90	22,579,024	1,996,289,188	88.413	85.95	85.95	86.00	82.24	88.78	23,117,724	86.353	5.07%
2021-10-08	83.75	83.70	83.75	82.95	88.85	11,417,508	969,854,783	84.945	81.80	81.75	81.80	81.02	86.78	11,689,912	82.965	-2.90%
2021-10-07	86.25	86.20	86.25	80.80	86.80	15,607,729	1,329,687,374	85.194	84.24	84.19	84.24	78.92	84.78	15,980,105	83.209	8.49%
2021-10-06	79.50	79.40	79.50	78.55	81.80	8,847,363	707,312,834	79.946	77.65	77.55	77.65	76.72	79.89	9,058,447	78.083	0.19%
2021-10-05	79.35	79.35	79.60	77.75	80.95	7,326,445	583,534,627	79.648	77.50	77.50	77.75	75.94	79.06	7,501,243	77.792	-2.16%
2021-10-04	81.10	81.05	81.10	80.20	83.55	6,139,421	500,485,539	81.520	79.21	79.16	79.21	78.33	81.60	6,285,898	79.620	-1.93%
2021-09-30	82.70	82.65	82.70	82.00	84.55	5,594,922	464,422,021	83.008	80.77	80.72	80.77	80.09	82.58	5,728,408	81.073	-2.25%
2021-09-29	84.60	84.50	84.60	80.70	84.80	10,125,375	846,835,736	83.635	82.63	82.53	82.63	78.82	82.82	10,366,951	81.686	-1.63%
2021-09-28	86.00	86.00	86.05	81.85	87.40	13,749,602	1,173,165,926	85.324	84.00	84.00	84.04	79.94	85.36	14,077,646	83.335	5.65%
2021-09-27	81.40	81.35	81.40	79.35	86.95	25,855,746	2,126,998,250	82.264	79.50	79.45	79.50	77.50	84.92	26,472,624	80.347	-6.28%
2021-09-24	86.85	86.80	86.85	85.45	96.00	28,437,303	2,567,482,859	90.286	84.83	84.78	84.83	83.46	93.76	29,115,773	88.182	-9.67%
2021-09-23	96.15	96.15	96.20	95.85	102.5	13,728,592	1,350,537,249	98.374	93.91	93.91	93.96	93.62	100.1	14,056,135	96.082	-0.21%
2021-09-21	96.35	96.35	96.60	94.50	98.80	11,974,207	1,156,689,382	96.598	94.10	94.10	94.35	92.30	96.50	12,259,893	94.347	-1.53%
2021-09-20	97.85	97.85	97.90	94.30	99.50	14,939,942	1,457,690,888	97.570	95.57	95.57	95.62	92.10	97.18	15,296,386	95.296	-2.93%
2021-09-17	100.8	100.6	100.8	93.20	102.0	93,674,041	9,397,670,768	100.32	98.45	98.26	98.45	91.03	99.62	95,908,957	97.985	6.22%
2021-09-16	94.90	94.90	94.95	91.45	96.60	14,487,264	1,360,865,576	93.935	92.69	92.69	92.74	89.32	94.35	14,832,907	91.746	1.93%
2021-09-15	93.10	93.05	93.10	92.80	100.9	19,554,086	1,875,179,793	95.897	90.93	90.88	90.93	90.64	98.55	20,020,616	93.662	-4.71%
2021-09-14	97.70	97.70	97.85	97.30	102.4	17,959,615	1,795,997,256	100.00	95.42	95.42	95.57	95.03	100.0	18,388,103	97.672	-2.40%
2021-09-13	100.1	100.1	100.2	94.65	101.0	16,652,940	1,641,128,026	98.549	97.77	97.77	97.87	92.44	98.65	17,050,253	96.252	2.72%
2021-09-10	97.45	97.45	97.50	93.20	98.85	17,768,949	1,720,764,614	96.841	95.18	95.18	95.23	91.03	96.55	18,192,888	94.584	5.47%
2021-09-09	92.40	92.35	92.40	91.20	95.95	26,185,739	2,449,607,506	93.547	90.25	90.20	90.25	89.07	93.71	26,810,490	91.368	-6.90%
2021-09-08	99.25	99.25	99.30	98.00	105.0	25,301,314	2,536,798,216	100.26	96.94	96.94	96.99	95.72	102.6	25,904,964	97.927	-2.60%
2021-09-07	101.9	101.9	102.0	93.80	102.7	46,379,966	4,661,356,135	100.50	99.53	99.53	99.62	91.61	100.3	47,486,519	98.162	9.33%
2021-09-06	93.20	93.20	93.25	88.00	93.80	35,933,165	3,263,165,207	90.812	91.03	91.03	91.08	85.95	91.61	36,790,474	88.696	3.38%
2021-09-03	90.15	90.05	90.15	84.15	90.15	44,578,986	3,921,612,240	87.970	88.05	87.95	88.05	82.19	88.05	45,642,571	85.920	2.04%
2021-09-02	88.35	88.35	88.40	86.80	93.50	40,913,739	3,669,608,075	89.691	86.29	86.29	86.34	84.78	91.32	41,889,877	87.601	5.24%
2021-09-01	83.95	83.95	84.00	83.00	88.30	49,031,742	4,197,373,588	85.605	81.99	81.99	82.04	81.07	86.24	50,201,563	83.610	-0.65%
2021-08-31	84.50	84.50	84.55	77.90	86.70	44,209,500	3,652,062,185	82.608	82.53	82.53	82.58	76.08	84.68	45,264,269	80.683	8.61%
2021-08-30	77.80	77.80	77.85	71.40	77.90	28,686,267	2,179,992,287	75.994	75.99	75.99	76.04	69.74	76.08	29,370,676	74.223	8.89%
2021-08-27	71.45	71.40	71.45	70.60	73.85	21,149,289	1,525,165,704	72.114	69.79	69.74	69.79	68.95	72.13	21,653,878	70.434	1.49%
2021-08-26	70.40	70.35	70.40	67.80	76.80	53,044,915	3,779,738,325	71.255	68.76	68.71	68.76	66.22	75.01	54,310,484	69.595	-9.16%
2021-08-25	77.50	77.45	77.50	74.30	85.55	41,479,114	3,279,499,522	79.064	75.69	75.65	75.69	72.57	83.56	42,468,741	77.221	-3.55%
2021-08-24	80.35	80.35	80.40	71.60	81.50	48,298,367	3,738,784,186	77.410	78.48	78.48	78.53	69.93	79.60	49,450,690	75.606	15.11%
2021-08-23	69.80	69.55	69.80	68.05	74.70	35,466,520	2,531,438,649	71.375	68.17	67.93	68.17	66.46	72.96	36,312,696	69.712	2.57%
2021-08-20	68.05	68.00	68.05	64.50	69.50	44,793,147	2,994,414,942	66.850	66.46	66.42	66.46	63.00	67.88	45,861,841	65.292	3.50%
2021-08-19	65.75	65.70	65.75	65.05	70.75	17,813,954	1,203,261,829	67.546	64.22	64.17	64.22	63.53	69.10	18,238,967	65.972	-7.07%
2021-08-18	70.75	70.70	70.75	70.00	73.95	13,902,785	994,588,002	71.539	69.10	69.05	69.10	68.37	72.23	14,234,484	69.872	-0.56%
2021-08-17	71.15	71.15	71.20	70.80	76.25	18,137,629	1,322,704,302	72.926	69.49	69.49	69.54	69.15	74.47	18,570,364	71.227	-4.69%
2021-08-16	74.65	74.60	74.65	73.85	81.70	15,431,338	1,188,931,232	77.047	72.91	72.86	72.91	72.13	79.80	15,799,506	75.251	-6.75%
2021-08-13	80.05	80.00	80.05	79.05	83.45	14,681,309	1,180,127,132	80.383	78.18	78.14	78.18	77.21	81.51	15,031,582	78.510	-4.82%
2021-08-12	84.10	84.10	84.15	83.05	86.55	12,298,100	1,039,915,908	84.559	82.14	82.14	82.19	81.11	84.53	12,591,513	82.589	-0.18%
2021-08-11	84.25	84.25	84.30	83.00	87.35	18,001,528	1,529,500,519	84.965	82.29	82.29	82.34	81.07	85.31	18,431,016	82.985	-0.88%
2021-08-10	85.00	85.00	85.05	84.55	90.35	43,300,721	3,757,788,209	86.784	83.02	83.02	83.07	82.58	88.24	44,333,808	84.761	3.03%
2021-08-09	82.50	82.50	82.55	81.55	91.20	60,177,817	5,195,161,052	86.330	80.58	80.58	80.63	79.65	89.07	61,613,565	84.318	-2.83%
2021-08-06	84.90	84.90	84.95	78.60	88.00	82,653,554	6,952,118,631	84.112	82.92	82.92	82.97	76.77	85.95	84,625,538	82.152	-4.71%
2021-08-05	89.10	89.10	89.15	88.70	102.0	40,995,401	3,865,972,174	94.303	87.02	87.02	87.07	86.63	99.62	41,973,487	92.105	-15.30%
2021-08-04	105.2	105.2	105.3	102.3	111.6	8,731,902	928,445,131	106.33	102.7	102.7	102.8	99.92	109.0	8,940,232	103.85	-2.50%
2021-08-03	107.9	107.8	107.9	103.3	111.1	8,402,072	897,122,914	106.77	105.4	105.3	105.4	100.9	108.5	8,602,532	104.29	-2.62%
2021-08-02	110.8	110.7	110.8	105.0	112.6	4,051,021	443,605,146	109.50	108.2	108.1	108.2	102.6	110.0	4,147,672	106.95	0.64%
2021-07-30	110.1	110.0	110.1	105.3	114.9	8,553,931	930,182,360	108.74	107.5	107.4	107.5	102.8	112.2	8,758,014	106.21	-7.40%
2021-07-29	118.9	118.9	119.0	116.5	128.0	13,606,303	1,645,291,840	120.92	116.1	116.1	116.2	113.8	125.0	13,930,928	118.10	3.66%
2021-07-28	114.7	114.6	114.7	108.8	115.4	13,745,366	1,547,606,946	112.59	112.0	111.9	112.0	106.3	112.7	14,073,309	109.97	5.33%
2021-07-27	108.9	108.3	108.9	105.0	121.9	15,246,806	1,710,126,858	112.16	106.4	105.8	106.4	102.6	119.1	15,610,571	109.55	-4.47%
2021-07-26	114.0	113.9	114.0	112.6	123.0	14,966,762	1,758,689,338	117.51	111.3	111.2	111.3	110.0	120.1	15,323,846	114.77	-11.97%
2021-07-23	129.5	129.4	129.5	127.4	143.8	14,476,371	1,921,614,342	132.74	126.5	126.4	126.5	124.4	140.4	14,821,755	129.65	-10.75%
2021-07-22	145.1	145.0	145.1	137.5	145.4	7,346,993	1,047,656,220	142.60	141.7	141.6	141.7	134.3	142.0	7,522,281	139.27	6.93%
2021-07-21	135.7	135.7	135.8	134.2	143.1	5,166,092	706,057,846	136.67	132.5	132.5	132.6	131.1	139.8	5,289,347	133.49	-2.23%
2021-07-20	138.8	138.7	138.8	136.2	142.0	6,998,892	969,850,654	138.57	135.6	135.5	135.6	133.0	138.7	7,165,875	135.34	-2.46%
2021-07-19	142.3	142.1	142.3	140.7	150.3	8,500,028	1,216,296,827	143.09	139.0	138.8	139.0	137.4	146.8	8,702,825	139.76	-5.76%
2021-07-16	151.0	150.9	151.0	149.5	155.4	6,722,995	1,014,656,044	150.92	147.5	147.4	147.5	146.0	151.8	6,883,395	147.41	-2.45%
2021-07-15	154.8	154.6	154.8	153.3	160.4	6,508,741	1,010,775,465	155.30	151.2	151.0	151.2	149.7	156.7	6,664,029	151.68	-3.49%
2021-07-14	160.4	160.4	160.5	154.5	165.3	6,347,555	1,020,461,273	160.76	156.7	156.7	156.8	150.9	161.4	6,498,998	157.02	1.52%
2021-07-13	158.0	157.9	158.0	145.0	167.6	14,626,012	2,329,008,352	159.24	154.3	154.2	154.3	141.6	163.7	14,974,966	155.53	5.69%
2021-07-12	149.5	149.2	149.5	147.2	155.8	6,144,895	919,726,141	149.67	146.0	145.7	146.0	143.8	152.2	6,291,503	146.19	-2.16%
2021-07-09	152.8	152.2	152.8	148.4	157.3	15,702,183	2,388,669,575	152.12	149.2	148.7	149.2	144.9	153.6	16,076,812	148.58	-4.50%
2021-07-08	160.0	159.7	160.0	158.8	166.0	9,514,472	1,534,807,872	161.31	156.3	156.0	156.3	155.1	162.1	9,741,472	157.55	-3.09%
2021-07-07	165.1	165.0	165.1	163.5	171.5	5,995,806	992,802,032	165.58	161.3	161.2	161.3	159.7	167.5	6,138,857	161.72	-3.39%
2021-07-06	170.9	170.7	170.9	167.7	174.0	4,752,819	809,663,935	170.35	166.9	166.7	166.9	163.8	169.9	4,866,214	166.38	-0.87%
2021-07-05	172.4	172.3	172.4	170.0	182.8	11,222,206	1,945,174,969	173.33	168.4	168.3	168.4	166.0	178.5	11,489,950	169.29	-5.90%
2021-07-02	183.2	183.2	183.3	180.0	195.5	11,438,342	2,121,117,990	185.44	178.9	178.9	179.0	175.8	190.9	11,711,243	181.12	-5.95%
2021-06-30	194.8	194.8	194.9	194.1	204.0	5,324,266	1,050,039,354	197.22	190.3	190.3	190.4	189.6	199.2	5,451,295	192.62	-3.75%
2021-06-29	202.4	202.0	202.4	200.6	211.0	5,927,098	1,209,623,688	204.08	197.7	197.3	197.7	195.9	206.1	6,068,509	199.33	-1.36%
2021-06-28	205.2	205.2	205.4	204.0	210.0	3,574,806	736,129,483	205.92	200.4	200.4	200.6	199.2	205.1	3,660,095	201.12	-0.77%
2021-06-25	206.8	206.6	206.8	193.9	206.8	13,243,012	2,689,875,544	203.12	202.0	201.8	202.0	189.4	202.0	13,558,970	198.38	7.99%
2021-06-24	191.5	191.4	191.5	189.4	202.2	5,319,340	1,024,795,991	192.65	187.0	186.9	187.0	185.0	197.5	5,446,251	188.17	-4.01%
2021-06-23	199.5	199.0	199.5	187.3	199.9	13,166,291	2,571,725,778	195.33	194.9	194.4	194.9	182.9	195.2	13,480,418	190.77	6.23%
2021-06-22	187.8	187.8	187.9	185.7	193.2	3,838,745	721,813,234	188.03	183.4	183.4	183.5	181.4	188.7	3,930,331	183.65	-2.80%
2021-06-21	193.2	193.2	193.3	189.0	195.5	4,146,426	802,338,425	193.50	188.7	188.7	188.8	184.6	190.9	4,245,353	188.99	0.62%
2021-06-18	192.0	191.9	192.0	188.2	194.9	5,225,783	998,877,553	191.14	187.5	187.4	187.5	183.8	190.4	5,350,462	186.69	0.79%
2021-06-17	190.5	190.1	190.5	188.4	199.9	9,962,936	1,905,964,572	191.31	186.1	185.7	186.1	184.0	195.2	10,200,636	186.85	-5.51%
2021-06-16	201.6	201.4	201.6	198.0	205.4	5,832,379	1,169,338,007	200.49	196.9	196.7	196.9	193.4	200.6	5,971,530	195.82	-2.04%
2021-06-15	205.8	205.6	205.8	200.4	208.0	5,027,840	1,021,773,239	203.22	201.0	200.8	201.0	195.7	203.2	5,147,796	198.49	-1.44%
2021-06-11	208.8	208.6	208.8	201.6	209.2	5,637,992	1,165,877,725	206.79	203.9	203.7	203.9	196.9	204.3	5,772,506	201.97	2.05%
2021-06-10	204.6	204.6	204.8	202.0	206.8	1,937,800	397,202,791	204.98	199.8	199.8	200.0	197.3	202.0	1,984,033	200.20	0.59%
2021-06-09	203.4	203.2	203.4	200.4	205.0	3,786,222	762,916,457	201.50	198.7	198.5	198.7	195.7	200.2	3,876,555	196.80	-0.78%
2021-06-08	205.0	204.8	205.0	202.4	207.8	2,511,399	512,875,228	204.22	200.2	200.0	200.2	197.7	203.0	2,571,317	199.46	-0.87%
2021-06-07	206.8	206.6	206.8	200.0	214.6	5,583,834	1,159,053,858	207.57	202.0	201.8	202.0	195.3	209.6	5,717,056	202.74	0.19%
2021-06-04	206.4	205.8	206.4	200.0	206.4	7,211,019	1,479,176,075	205.13	201.6	201.0	201.6	195.3	201.6	7,383,063	200.35	0.10%
2021-06-03	206.2	206.0	206.2	204.4	216.0	6,740,214	1,413,453,209	209.70	201.4	201.2	201.4	199.6	211.0	6,901,025	204.82	-2.83%
2021-06-02	212.2	211.4	212.2	208.8	218.8	7,241,773	1,546,984,213	213.62	207.3	206.5	207.3	203.9	213.7	7,414,550	208.64	0.00%
2021-06-01	212.2	212.2	212.4	194.6	214.6	14,516,328	3,038,168,304	209.29	207.3	207.3	207.5	190.1	209.6	14,862,665	204.42	9.21%
2021-05-31	194.3	194.2	194.3	190.2	203.0	9,411,529	1,820,281,149	193.41	189.8	189.7	189.8	185.8	198.3	9,636,073	188.90	-3.04%
2021-05-28	200.4	200.4	200.6	200.0	207.4	4,358,602	884,477,701	202.93	195.7	195.7	195.9	195.3	202.6	4,462,591	198.20	-2.15%
2021-05-27	204.8	204.6	204.8	200.2	206.4	11,821,037	2,410,015,838	203.88	200.0	199.8	200.0	195.5	201.6	12,103,068	199.12	0.00%
2021-05-26	204.8	204.6	204.8	198.5	207.8	12,732,060	2,576,700,790	202.38	200.0	199.8	200.0	193.9	203.0	13,035,827	197.66	-0.39%
2021-05-25	205.6	205.4	205.6	205.0	222.0	22,334,690	4,662,055,863	208.74	200.8	200.6	200.8	200.2	216.8	22,867,561	203.87	-11.46%
2021-05-24	232.2	232.0	232.2	228.2	235.6	3,614,251	836,867,021	231.55	226.8	226.6	226.8	222.9	230.1	3,700,481	226.15	-3.17%
2021-05-21	239.8	239.8	240.0	229.0	240.4	7,799,573	1,852,700,504	237.54	234.2	234.2	234.4	223.7	234.8	7,985,659	232.00	5.73%
2021-05-20	226.8	226.6	226.8	220.4	228.4	4,323,954	972,026,540	224.80	221.5	221.3	221.5	215.3	223.1	4,427,117	219.56	-0.26%
2021-05-18	227.4	227.4	227.6	225.2	229.0	2,206,291	501,056,577	227.10	222.1	222.1	222.3	220.0	223.7	2,258,930	221.81	0.98%
2021-05-17	225.2	224.4	225.2	223.0	227.8	2,223,662	499,598,020	224.67	220.0	219.2	220.0	217.8	222.5	2,276,715	219.44	1.53%
2021-05-14	221.8	221.4	221.8	213.2	223.0	5,333,048	1,166,984,295	218.82	216.6	216.2	216.6	208.2	217.8	5,460,286	213.72	0.36%
2021-05-13	221.0	221.0	221.2	220.0	229.0	5,941,677	1,323,986,976	222.83	215.9	215.9	216.0	214.9	223.7	6,083,436	217.64	-6.44%
2021-05-12	236.2	235.4	236.2	232.4	237.6	6,226,367	1,467,595,585	235.71	230.7	229.9	230.7	227.0	232.1	6,374,918	230.21	3.96%
2021-05-11	227.2	227.0	227.2	220.0	230.8	9,878,876	2,222,811,931	225.01	221.9	221.7	221.9	214.9	225.4	10,114,571	219.76	-5.25%
2021-05-10	239.8	239.6	239.8	236.2	246.0	4,166,767	997,600,547	239.42	234.2	234.0	234.2	230.7	240.3	4,266,180	233.84	-1.80%
2021-05-07	244.2	244.0	244.2	242.2	260.0	5,671,340	1,400,251,736	246.90	238.5	238.3	238.5	236.6	253.9	5,806,649	241.15	-5.57%
2021-05-06	258.6	256.8	258.6	255.2	261.0	3,411,837	879,054,899	257.65	252.6	250.8	252.6	249.3	254.9	3,493,238	251.64	0.62%
2021-05-05	257.0	256.6	257.0	253.2	259.2	1,847,660	474,362,037	256.74	251.0	250.6	251.0	247.3	253.2	1,891,742	250.75	-1.00%
2021-05-04	259.6	259.2	259.6	255.4	260.0	1,172,317	302,920,267	258.39	253.6	253.2	253.6	249.4	253.9	1,200,287	252.37	0.31%
2021-05-03	258.8	258.6	258.8	253.0	264.4	2,489,482	638,116,737	256.33	252.8	252.6	252.8	247.1	258.2	2,548,877	250.35	-1.60%
2021-04-30	263.0	262.6	263.0	258.8	271.0	3,936,380	1,029,587,815	261.56	256.9	256.5	256.9	252.8	264.7	4,030,296	255.46	-3.52%
2021-04-29	272.6	272.4	272.6	271.2	279.2	1,707,758	468,767,351	274.49	266.2	266.1	266.2	264.9	272.7	1,748,502	268.10	-0.29%
2021-04-28	273.4	273.2	273.4	271.2	276.4	1,748,764	478,117,319	273.40	267.0	266.8	267.0	264.9	270.0	1,790,487	267.03	-0.22%
2021-04-27	274.0	273.8	274.0	268.8	278.0	4,475,189	1,224,688,798	273.66	267.6	267.4	267.6	262.5	271.5	4,581,960	267.28	-0.15%
2021-04-26	274.4	274.2	274.4	262.8	277.4	10,670,317	2,897,857,505	271.58	268.0	267.8	268.0	256.7	270.9	10,924,894	265.25	6.85%
2021-04-23	256.8	256.6	256.8	246.0	257.8	8,040,600	2,050,013,460	254.96	250.8	250.6	250.8	240.3	251.8	8,232,436	249.02	4.56%
2021-04-22	245.6	245.2	245.6	240.0	246.6	4,918,038	1,196,296,515	243.25	239.9	239.5	239.9	234.4	240.9	5,035,375	237.58	3.63%
2021-04-21	237.0	236.8	237.0	232.4	240.8	7,760,005	1,830,579,997	235.90	231.5	231.3	231.5	227.0	235.2	7,945,147	230.40	-3.66%
2021-04-20	246.0	245.4	246.0	241.0	248.8	3,187,195	782,349,503	245.47	240.3	239.7	240.3	235.4	243.0	3,263,236	239.75	-0.32%
2021-04-19	246.8	246.6	246.8	236.4	248.0	5,356,299	1,307,155,574	244.04	241.0	240.9	241.0	230.9	242.2	5,484,092	238.35	1.98%
2021-04-16	242.0	242.0	242.6	236.8	244.0	5,198,280	1,251,717,489	240.79	236.4	236.4	236.9	231.3	238.3	5,322,303	235.18	0.83%
2021-04-15	240.0	240.0	240.2	235.0	261.4	15,966,745	3,869,601,397	242.35	234.4	234.4	234.6	229.5	255.3	16,347,687	236.71	-7.76%
2021-04-14	260.2	260.2	260.6	258.0	273.4	5,673,768	1,501,905,656	264.71	254.1	254.1	254.5	252.0	267.0	5,809,135	258.54	0.39%
2021-04-13	259.2	259.0	259.2	256.0	268.4	3,602,578	934,957,803	259.52	253.2	253.0	253.2	250.0	262.1	3,688,530	253.48	-3.14%
2021-04-12	267.6	267.4	267.6	264.0	278.0	3,640,294	969,843,450	266.42	261.4	261.2	261.4	257.8	271.5	3,727,146	260.21	-3.18%
2021-04-09	276.4	276.0	276.4	272.4	279.2	3,325,368	917,309,147	275.85	270.0	269.6	270.0	266.1	272.7	3,404,706	269.42	1.47%
2021-04-08	272.4	272.4	272.6	268.0	276.4	3,380,116	919,588,378	272.06	266.1	266.1	266.2	261.8	270.0	3,460,760	265.72	-0.87%
2021-04-07	274.8	274.8	275.0	270.8	287.8	5,195,612	1,437,447,392	276.67	268.4	268.4	268.6	264.5	281.1	5,319,571	270.22	-3.58%
2021-04-01	285.0	285.0	285.2	272.2	286.0	5,798,932	1,624,485,833	280.14	278.4	278.4	278.6	265.9	279.3	5,937,285	273.61	5.56%
2021-03-31	270.0	269.8	270.0	267.4	280.8	5,227,198	1,427,091,097	273.01	263.7	263.5	263.7	261.2	274.3	5,351,911	266.65	2.35%
2021-03-30	263.8	263.8	264.0	263.4	272.0	3,199,054	852,798,985	266.58	257.7	257.7	257.8	257.3	265.7	3,275,378	260.37	-0.68%
2021-03-29	265.6	265.2	265.6	259.0	274.6	7,370,452	1,950,507,163	264.64	259.4	259.0	259.4	253.0	268.2	7,546,299	258.47	-5.14%
2021-03-26	280.0	279.8	280.0	271.0	289.8	5,647,878	1,583,332,144	280.34	273.5	273.3	273.5	264.7	283.0	5,782,628	273.81	5.26%
2021-03-25	266.0	265.8	266.0	248.2	270.8	9,701,115	2,518,206,451	259.58	259.8	259.6	259.8	242.4	264.5	9,932,568	253.53	0.38%
2021-03-24	265.0	264.8	265.0	261.4	292.0	16,342,120	4,403,016,082	269.43	258.8	258.6	258.8	255.3	285.2	16,732,017	263.15	-12.02%
2021-03-23	301.2	301.0	301.2	292.0	317.8	6,801,931	2,047,560,975	301.03	294.2	294.0	294.2	285.2	310.4	6,964,214	294.01	-4.32%
2021-03-22	314.8	314.4	314.8	309.2	319.2	2,522,977	792,041,171	313.93	307.5	307.1	307.5	302.0	311.8	2,583,171	306.62	-0.32%
2021-03-19	315.8	315.6	315.8	302.0	317.4	9,709,007	3,040,230,391	313.14	308.4	308.2	308.4	295.0	310.0	9,940,649	305.84	-0.63%
2021-03-18	317.8	317.6	317.8	315.2	327.0	6,054,837	1,946,414,743	321.46	310.4	310.2	310.4	307.9	319.4	6,199,296	313.97	1.73%
2021-03-17	312.4	312.4	312.6	301.0	317.4	6,087,852	1,897,952,994	311.76	305.1	305.1	305.3	294.0	310.0	6,233,099	304.50	3.17%
2021-03-16	302.8	302.2	302.8	297.6	308.0	3,999,594	1,208,967,982	302.27	295.7	295.2	295.7	290.7	300.8	4,095,018	295.23	4.56%
2021-03-15	289.6	289.6	289.8	287.0	310.0	6,105,491	1,793,020,915	293.67	282.9	282.9	283.0	280.3	302.8	6,251,158	286.83	-4.74%
2021-03-12	304.0	303.0	304.0	298.2	323.0	13,186,099	4,088,053,797	310.03	296.9	295.9	296.9	291.3	315.5	13,500,699	302.80	-1.23%
2021-03-11	307.8	307.6	307.8	283.6	309.4	10,698,016	3,223,962,649	301.36	300.6	300.4	300.6	277.0	302.2	10,953,254	294.34	10.64%
2021-03-10	278.2	278.0	278.2	274.4	299.2	7,276,653	2,080,474,717	285.91	271.7	271.5	271.7	268.0	292.2	7,450,263	279.25	2.28%
2021-03-09	272.0	270.0	272.0	250.0	280.8	10,489,951	2,807,953,270	267.68	265.7	263.7	265.7	244.2	274.3	10,740,225	261.44	2.26%
2021-03-08	266.0	265.8	266.0	263.8	291.8	13,089,444	3,557,870,517	271.81	259.8	259.6	259.8	257.7	285.0	13,401,738	265.48	-6.67%
2021-03-05	285.0	284.8	285.0	282.0	295.0	8,328,260	2,388,649,365	286.81	278.4	278.2	278.4	275.4	288.1	8,526,959	280.13	-4.87%
2021-03-04	299.6	299.4	299.6	290.0	309.4	11,099,200	3,295,233,843	296.89	292.6	292.4	292.6	283.2	302.2	11,364,010	289.97	-5.55%
2021-03-03	317.2	317.0	317.2	314.6	323.2	3,593,400	1,138,372,350	316.80	309.8	309.6	309.8	307.3	315.7	3,679,133	309.41	-0.56%
2021-03-02	319.0	319.0	319.6	316.0	340.0	7,681,023	2,504,219,222	326.03	311.6	311.6	312.2	308.6	332.1	7,864,280	318.43	1.66%
2021-03-01	313.8	313.2	313.8	302.2	324.8	9,949,607	3,104,594,755	312.03	306.5	305.9	306.5	295.2	317.2	10,186,989	304.76	1.62%
2021-02-26	308.8	308.6	308.8	305.0	326.0	22,520,220	7,037,672,000	312.50	301.6	301.4	301.6	297.9	318.4	23,057,517	305.22	-8.96%
2021-02-25	339.2	339.0	339.2	330.0	345.4	8,412,718	2,840,668,449	337.66	331.3	331.1	331.3	322.3	337.4	8,613,432	329.80	3.67%
2021-02-24	327.2	327.2	327.4	325.0	363.6	16,989,699	5,668,920,429	333.67	319.6	319.6	319.8	317.4	355.1	17,395,047	325.89	-8.60%
2021-02-23	358.0	357.0	358.0	350.0	368.0	17,419,667	6,320,326,711	362.83	349.7	348.7	349.7	341.8	359.4	17,835,273	354.37	-5.24%
2021-02-22	377.8	377.8	378.0	377.8	402.0	22,708,535	8,803,570,843	387.68	369.0	369.0	369.2	369.0	392.6	23,250,325	378.64	-2.63%
2021-02-19	388.0	387.8	388.0	362.4	396.0	18,155,131	6,871,741,898	378.50	379.0	378.8	379.0	354.0	386.8	18,588,284	369.68	-1.42%
2021-02-18	393.6	393.4	393.6	388.0	417.0	12,469,470	4,995,254,958	400.60	384.4	384.2	384.4	379.0	407.3	12,766,972	391.26	-5.16%
2021-02-17	415.0	414.0	415.0	388.0	415.0	12,038,231	4,876,114,431	405.05	405.3	404.4	405.3	379.0	405.3	12,325,444	395.61	2.98%
2021-02-16	403.0	402.8	403.0	399.0	417.8	18,593,677	7,522,672,648	404.58	393.6	393.4	393.6	389.7	408.1	19,037,293	395.15	1.26%
2021-02-11	398.0	398.0	398.2	378.0	400.8	9,706,512	3,820,016,391	393.55	388.7	388.7	388.9	369.2	391.5	9,938,094	384.38	0.25%
2021-02-10	397.0	396.8	397.0	365.0	398.0	25,460,855	9,747,054,457	382.83	387.7	387.6	387.7	356.5	388.7	26,068,311	373.90	13.23%
2021-02-09	350.6	350.4	350.6	308.0	352.0	38,036,864	12,880,523,847	338.63	342.4	342.2	342.4	300.8	343.8	38,944,364	330.74	15.71%
2021-02-08	303.0	303.0	303.2	283.0	310.0	28,700,114	8,500,619,673	296.19	295.9	295.9	296.1	276.4	302.8	29,384,854	289.29	1.00%
2021-02-05	300.0	300.0	300.2	300.0	345.0	119,899,748	37,547,101,408	313.15	293.0	293.0	293.2	293.0	337.0	122,760,368	305.86