Prices and Webb-site Total Returns

JOINN LABORATORIES (CHINA) CO., LTD.: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	06127	2021-02-26			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
2026-07-03	19.49	19.48	19.49	18.83	19.75	3,787,364	73,146,481	19.313	19.49	19.48	19.49	18.83	19.75	3,787,364	19.313	2.58%
2026-07-02	19.00	18.94	19.00	18.84	19.88	4,200,382	81,099,719	19.308	19.00	18.94	19.00	18.84	19.88	4,200,382	19.308	2.21%
2026-06-30	18.59	18.59	18.60	18.35	20.06	4,826,382	90,812,301	18.816	18.59	18.59	18.60	18.35	20.06	4,826,382	18.816	-4.67%
2026-06-29	19.50	19.50	19.51	18.35	19.94	5,275,358	102,372,001	19.406	19.50	19.50	19.51	18.35	19.94	5,275,358	19.406	7.62%
2026-06-26	18.12	18.11	18.12	17.34	18.65	6,649,933	119,868,315	18.026	18.12	18.11	18.12	17.34	18.65	6,649,933	18.025	2.37%
2026-06-25	17.70	17.68	17.70	16.80	17.97	6,050,673	106,096,351	17.535	17.70	17.68	17.70	16.80	17.97	6,050,673	17.535	3.27%
2026-06-24	17.14	17.11	17.14	16.94	17.94	5,853,105	102,145,311	17.452	17.14	17.11	17.14	16.94	17.94	5,853,105	17.451	2.21%
2026-06-23	16.77	16.76	16.77	16.12	18.00	4,894,128	84,261,974	17.217	16.77	16.76	16.77	16.12	18.00	4,894,128	17.217	-0.30%
2026-06-22	16.82	16.82	16.83	15.75	17.31	3,842,170	63,030,388	16.405	16.82	16.82	16.83	15.75	17.31	3,842,170	16.405	-2.79%
2026-06-18	17.44	17.41	17.44	16.15	17.82	5,839,928	101,282,157	17.343	17.30	17.27	17.30	16.02	17.68	5,886,459	17.206	6.73%
2026-06-17	16.34	16.32	16.34	16.04	16.81	1,676,872	27,653,366	16.491	16.21	16.19	16.21	15.91	16.68	1,690,233	16.361	0.12%
2026-06-16	16.32	16.27	16.32	16.12	16.54	1,163,232	18,921,048	16.266	16.19	16.14	16.19	15.99	16.41	1,172,500	16.137	-1.27%
2026-06-15	16.53	16.53	16.54	16.08	16.71	2,554,968	41,815,320	16.366	16.40	16.40	16.41	15.95	16.58	2,575,325	16.237	0.67%
2026-06-12	16.42	16.41	16.42	15.80	16.76	2,265,115	37,148,261	16.400	16.29	16.28	16.29	15.68	16.63	2,283,163	16.271	2.18%
2026-06-11	16.07	16.06	16.07	15.70	16.53	1,610,792	25,716,488	15.965	15.94	15.93	15.94	15.58	16.40	1,623,626	15.839	-2.61%
2026-06-10	16.50	16.49	16.50	15.90	16.58	2,108,966	34,398,316	16.311	16.37	16.36	16.37	15.77	16.45	2,125,770	16.182	1.66%
2026-06-09	16.23	16.15	16.23	15.50	16.36	1,341,307	21,428,353	15.976	16.10	16.02	16.10	15.38	16.23	1,351,994	15.849	2.01%
2026-06-08	15.91	15.90	15.91	15.80	17.17	3,136,852	50,493,293	16.097	15.78	15.77	15.78	15.68	17.03	3,161,846	15.970	-6.41%
2026-06-05	17.00	16.99	17.00	16.94	18.58	3,724,769	65,964,066	17.710	16.87	16.86	16.87	16.81	18.43	3,754,447	17.570	-2.41%
2026-06-04	17.42	17.36	17.42	17.26	18.51	2,251,477	39,658,040	17.614	17.28	17.22	17.28	17.12	18.36	2,269,416	17.475	-4.18%
2026-06-03	18.18	18.17	18.18	17.20	18.27	2,648,863	47,467,289	17.920	18.04	18.03	18.04	17.06	18.13	2,669,969	17.778	3.12%
2026-06-02	17.63	17.63	17.66	17.05	17.76	1,933,267	33,797,343	17.482	17.49	17.49	17.52	16.92	17.62	1,948,671	17.344	0.92%
2026-06-01	17.47	17.46	17.47	17.41	18.36	1,782,397	31,675,911	17.772	17.33	17.32	17.33	17.27	18.21	1,796,599	17.631	-2.89%
2026-05-29	17.99	17.94	18.00	17.66	18.58	2,664,541	48,175,319	18.080	17.85	17.80	17.86	17.52	18.43	2,685,772	17.937	1.35%
2026-05-28	17.75	17.75	17.76	17.46	18.56	2,730,920	48,874,875	17.897	17.61	17.61	17.62	17.32	18.41	2,752,679	17.755	-2.90%
2026-05-27	18.28	18.27	18.28	17.73	18.95	4,647,211	84,160,341	18.110	18.14	18.13	18.14	17.59	18.80	4,684,239	17.967	-3.48%
2026-05-26	18.94	18.90	18.94	18.42	19.94	3,470,446	65,866,342	18.979	18.79	18.75	18.79	18.27	19.78	3,498,098	18.829	-4.63%
2026-05-22	19.86	19.86	19.94	19.77	20.98	3,345,125	67,290,460	20.116	19.70	19.70	19.78	19.61	20.81	3,371,778	19.957	-3.97%
2026-05-21	20.68	20.66	20.68	19.55	21.32	6,552,043	136,281,934	20.800	20.52	20.50	20.52	19.40	21.15	6,604,248	20.635	5.35%
2026-05-20	19.63	19.61	19.63	18.73	19.82	3,092,922	60,147,184	19.447	19.47	19.45	19.47	18.58	19.66	3,117,566	19.293	3.37%
2026-05-19	18.99	18.92	18.99	18.69	20.42	5,047,108	96,810,783	19.181	18.84	18.77	18.84	18.54	20.26	5,087,322	19.030	-3.75%
2026-05-18	19.73	19.73	19.80	19.47	21.30	4,438,483	88,466,493	19.932	19.57	19.57	19.64	19.32	21.13	4,473,848	19.774	-3.85%
2026-05-15	20.52	20.52	20.60	19.80	21.86	10,195,447	214,959,544	21.084	20.36	20.36	20.44	19.64	21.69	10,276,682	20.917	3.58%
2026-05-14	19.81	19.81	19.86	19.72	20.90	2,121,124	42,473,761	20.024	19.65	19.65	19.70	19.56	20.73	2,138,025	19.866	-3.74%
2026-05-13	20.58	20.56	20.60	20.24	21.30	1,874,546	38,716,464	20.654	20.42	20.40	20.44	20.08	21.13	1,889,482	20.491	-1.25%
2026-05-12	20.84	20.84	20.88	20.78	21.80	3,817,616	81,260,429	21.286	20.68	20.68	20.71	20.62	21.63	3,848,034	21.117	-2.34%
2026-05-11	21.34	21.34	21.36	19.72	21.56	4,576,020	96,069,194	20.994	21.17	21.17	21.19	19.56	21.39	4,612,481	20.828	4.10%
2026-05-08	20.50	20.50	20.58	20.34	21.66	3,303,532	68,484,201	20.731	20.34	20.34	20.42	20.18	21.49	3,329,854	20.567	-5.62%
2026-05-07	21.72	21.42	21.72	20.72	21.80	4,321,004	91,882,942	21.264	21.55	21.25	21.55	20.56	21.63	4,355,433	21.096	4.02%
2026-05-06	20.88	20.86	20.88	19.40	21.06	7,034,698	141,613,774	20.131	20.71	20.70	20.71	19.25	20.89	7,090,749	19.972	1.26%
2026-05-05	20.62	20.60	20.64	20.38	20.92	333,655	6,886,782	20.640	20.46	20.44	20.48	20.22	20.75	336,313	20.477	-2.00%
2026-05-04	21.04	21.04	21.10	20.76	21.80	819,746	17,299,895	21.104	20.87	20.87	20.93	20.60	21.63	826,278	20.937	-2.14%
2026-04-30	21.50	21.48	21.50	21.14	24.02	10,373,440	228,051,229	21.984	21.33	21.31	21.33	20.97	23.83	10,456,094	21.810	-7.57%
2026-04-29	23.26	23.20	23.26	22.54	23.92	2,901,508	66,973,664	23.082	23.08	23.02	23.08	22.36	23.73	2,924,627	22.900	-1.44%
2026-04-28	23.60	23.58	23.60	21.60	23.82	9,358,536	216,167,156	23.098	23.41	23.39	23.41	21.43	23.63	9,433,103	22.916	9.26%
2026-04-27	21.60	21.50	21.60	21.32	22.50	3,063,644	66,338,284	21.653	21.43	21.33	21.43	21.15	22.32	3,088,055	21.482	-2.35%
2026-04-24	22.12	22.10	22.12	21.32	22.76	3,294,593	73,137,850	22.199	21.95	21.93	21.95	21.15	22.58	3,320,844	22.024	0.18%
2026-04-23	22.08	22.08	22.12	21.80	23.14	2,281,804	50,857,966	22.289	21.91	21.91	21.95	21.63	22.96	2,299,985	22.112	-4.00%
2026-04-22	23.00	22.88	23.00	21.90	23.26	2,957,820	66,693,224	22.548	22.82	22.70	22.82	21.73	23.08	2,981,387	22.370	1.05%
2026-04-21	22.76	22.60	22.76	22.36	23.54	2,064,716	47,042,249	22.784	22.58	22.42	22.58	22.18	23.35	2,081,167	22.604	0.00%
2026-04-20	22.76	22.74	22.76	21.88	23.10	2,537,050	57,322,342	22.594	22.58	22.56	22.58	21.71	22.92	2,557,265	22.415	3.55%
2026-04-17	21.98	21.98	22.00	21.62	23.14	3,275,522	72,107,920	22.014	21.81	21.81	21.83	21.45	22.96	3,301,621	21.840	-4.60%
2026-04-16	23.04	22.98	23.04	22.32	23.12	2,843,725	64,834,896	22.799	22.86	22.80	22.86	22.14	22.94	2,866,383	22.619	0.96%
2026-04-15	22.82	22.82	22.86	22.00	23.76	5,670,360	129,946,824	22.917	22.64	22.64	22.68	21.83	23.57	5,715,540	22.736	-0.09%
2026-04-14	22.84	22.84	22.86	21.28	23.00	5,505,583	122,062,661	22.171	22.66	22.66	22.68	21.11	22.82	5,549,450	21.995	5.55%
2026-04-13	21.64	21.62	21.64	20.60	22.48	5,303,734	112,766,892	21.262	21.47	21.45	21.47	20.44	22.30	5,345,993	21.094	-3.74%
2026-04-10	22.48	22.44	22.48	21.48	22.66	7,052,688	155,251,366	22.013	22.30	22.26	22.30	21.31	22.48	7,108,882	21.839	3.69%
2026-04-09	21.68	21.66	21.68	20.90	23.12	7,904,374	175,133,444	22.157	21.51	21.49	21.51	20.73	22.94	7,967,354	21.981	2.17%
2026-04-08	21.22	21.18	21.22	20.40	21.76	4,027,121	84,742,898	21.043	21.05	21.01	21.05	20.24	21.59	4,059,208	20.877	0.00%
2026-04-02	21.22	21.22	21.24	20.48	21.90	5,984,590	126,604,355	21.155	21.05	21.05	21.07	20.32	21.73	6,032,274	20.988	1.43%
2026-04-01	20.92	20.92	20.98	19.49	22.04	15,702,612	327,253,369	20.841	20.75	20.75	20.81	19.34	21.87	15,827,727	20.676	6.73%
2026-03-31	19.60	19.60	19.63	19.52	22.44	16,256,570	341,136,025	20.985	19.45	19.45	19.47	19.37	22.26	16,386,099	20.819	0.67%
2026-03-30	19.47	19.47	19.49	18.50	19.88	9,561,974	185,826,792	19.434	19.32	19.32	19.34	18.35	19.72	9,638,162	19.280	2.69%
2026-03-27	18.96	18.96	18.97	16.69	19.23	11,527,774	213,646,141	18.533	18.81	18.81	18.82	16.56	19.08	11,619,625	18.387	12.39%
2026-03-26	16.87	16.87	16.92	16.69	17.60	2,485,156	42,528,027	17.113	16.74	16.74	16.79	16.56	17.46	2,504,957	16.978	-0.76%
2026-03-25	17.00	17.00	17.01	16.19	17.24	2,495,058	42,170,590	16.902	16.87	16.87	16.88	16.06	17.10	2,514,938	16.768	4.68%
2026-03-24	16.24	16.19	16.24	15.72	16.28	1,815,500	29,022,508	15.986	16.11	16.06	16.11	15.60	16.15	1,829,966	15.860	3.37%
2026-03-23	15.71	15.70	15.71	15.13	16.49	3,682,266	57,322,321	15.567	15.59	15.58	15.59	15.01	16.36	3,711,606	15.444	-4.79%
2026-03-20	16.50	16.48	16.50	16.22	17.00	2,360,249	39,103,651	16.568	16.37	16.35	16.37	16.09	16.87	2,379,055	16.437	-1.20%
2026-03-19	16.70	16.68	16.70	16.40	17.23	2,251,172	37,658,318	16.728	16.57	16.55	16.57	16.27	17.09	2,269,109	16.596	-2.40%
2026-03-18	17.11	17.01	17.11	16.57	17.33	3,632,876	61,360,712	16.890	16.97	16.88	16.97	16.44	17.19	3,661,822	16.757	1.97%
2026-03-17	16.78	16.74	16.78	16.53	18.36	11,291,136	195,507,280	17.315	16.65	16.61	16.65	16.40	18.21	11,381,102	17.178	-11.73%
2026-03-16	19.01	19.01	19.04	18.84	19.96	3,255,318	62,091,634	19.074	18.86	18.86	18.89	18.69	19.80	3,281,256	18.923	-2.26%
2026-03-13	19.45	19.44	19.45	19.33	21.02	2,567,200	50,799,745	19.788	19.30	19.29	19.30	19.18	20.85	2,587,655	19.632	-5.77%
2026-03-12	20.64	20.54	20.64	20.36	21.34	1,595,800	33,272,068	20.850	20.48	20.38	20.48	20.20	21.17	1,608,515	20.685	-0.67%
2026-03-11	20.78	20.72	20.78	20.34	21.20	2,453,144	51,321,128	20.921	20.62	20.56	20.62	20.18	21.03	2,472,690	20.755	2.16%
2026-03-10	20.34	20.30	20.34	19.51	20.44	1,910,719	38,657,442	20.232	20.18	20.14	20.18	19.36	20.28	1,925,943	20.072	4.74%
2026-03-09	19.42	19.42	19.46	18.94	19.56	1,963,872	37,611,032	19.152	19.27	19.27	19.31	18.79	19.41	1,979,520	19.000	-3.48%
2026-03-06	20.12	20.10	20.12	18.90	20.64	3,274,108	66,157,333	20.206	19.96	19.94	19.96	18.75	20.48	3,300,195	20.046	5.01%
2026-03-05	19.16	19.16	19.17	18.79	19.50	1,570,477	29,950,276	19.071	19.01	19.01	19.02	18.64	19.35	1,582,990	18.920	2.13%
2026-03-04	18.76	18.69	18.76	17.95	18.99	2,015,925	37,548,599	18.626	18.61	18.54	18.61	17.81	18.84	2,031,987	18.479	2.35%
2026-03-03	18.33	18.30	18.34	18.27	20.06	4,606,406	86,838,204	18.852	18.19	18.16	18.20	18.13	19.90	4,643,109	18.703	-7.14%
2026-03-02	19.74	19.74	19.75	19.39	21.14	3,865,457	77,157,342	19.961	19.58	19.58	19.59	19.24	20.97	3,896,256	19.803	-7.76%
2026-02-27	21.40	21.28	21.40	20.10	21.40	2,198,990	46,242,520	21.029	21.23	21.11	21.23	19.94	21.23	2,216,511	20.863	5.94%
2026-02-26	20.20	20.18	20.20	20.20	21.96	3,266,974	68,575,317	20.991	20.04	20.02	20.04	20.04	21.79	3,293,005	20.825	-2.42%
2026-02-25	20.70	20.70	20.72	20.00	20.74	2,161,946	44,000,893	20.352	20.54	20.54	20.56	19.84	20.58	2,179,172	20.192	1.57%
2026-02-24	20.38	20.38	20.40	20.12	21.60	3,964,278	81,376,766	20.528	20.22	20.22	20.24	19.96	21.43	3,995,865	20.365	-7.36%
2026-02-23	22.00	21.50	22.00	21.24	22.08	275,282	5,975,157	21.706	21.83	21.33	21.83	21.07	21.91	277,475	21.534	1.76%
2026-02-20	21.62	21.32	21.62	21.02	22.12	277,261	5,942,903	21.434	21.45	21.15	21.45	20.85	21.95	279,470	21.265	-2.26%
2026-02-16	22.12	21.62	22.12	20.70	22.12	152,648	3,297,818	21.604	21.95	21.45	21.95	20.54	21.95	153,864	21.433	2.50%
2026-02-13	21.58	21.56	21.58	21.34	22.64	2,577,661	55,640,710	21.586	21.41	21.39	21.41	21.17	22.46	2,598,199	21.415	-3.83%
2026-02-12	22.44	22.44	22.46	22.20	23.36	1,482,725	33,752,933	22.764	22.26	22.26	22.28	22.02	23.18	1,494,539	22.584	-0.80%
2026-02-11	22.62	22.62	22.68	22.62	23.60	1,675,682	38,625,380	23.051	22.44	22.44	22.50	22.44	23.41	1,689,033	22.868	-0.70%
2026-02-10	22.78	22.72	22.78	22.40	23.60	1,657,030	38,313,487	23.122	22.60	22.54	22.60	22.22	23.41	1,670,233	22.939	1.33%
2026-02-09	22.48	22.48	22.50	22.46	23.02	947,096	21,485,605	22.686	22.30	22.30	22.32	22.28	22.84	954,642	22.506	-0.35%
2026-02-06	22.56	22.52	22.56	21.50	22.94	1,384,500	31,014,803	22.401	22.38	22.34	22.38	21.33	22.76	1,395,531	22.224	1.71%
2026-02-05	22.18	22.18	22.20	22.04	23.08	1,984,914	44,422,613	22.380	22.00	22.00	22.02	21.87	22.90	2,000,729	22.203	-1.68%
2026-02-04	22.56	22.56	22.62	21.56	22.86	2,054,503	45,786,279	22.286	22.38	22.38	22.44	21.39	22.68	2,070,873	22.110	1.90%
2026-02-03	22.14	22.10	22.14	21.54	22.78	3,066,395	67,845,393	22.126	21.96	21.93	21.96	21.37	22.60	3,090,827	21.951	2.12%
2026-02-02	21.68	21.60	21.68	21.12	24.00	7,645,007	168,561,101	22.049	21.51	21.43	21.51	20.95	23.81	7,705,921	21.874	-10.86%
2026-01-30	24.32	24.30	24.32	23.46	24.34	4,624,208	110,689,480	23.937	24.13	24.11	24.13	23.27	24.15	4,661,053	23.748	4.38%
2026-01-29	23.30	23.30	23.34	22.60	24.00	2,745,322	64,191,872	23.382	23.12	23.12	23.16	22.42	23.81	2,767,196	23.197	-0.51%
2026-01-28	23.42	23.42	23.44	23.00	24.28	3,787,506	88,524,344	23.373	23.23	23.23	23.25	22.82	24.09	3,817,684	23.188	-2.25%
2026-01-27	23.96	23.96	24.06	23.78	25.96	4,350,473	105,341,159	24.214	23.77	23.77	23.87	23.59	25.75	4,385,137	24.022	-6.92%
2026-01-26	25.74	25.68	25.74	25.18	26.60	3,390,560	87,806,975	25.898	25.54	25.48	25.54	24.98	26.39	3,417,575	25.693	0.31%
2026-01-23	25.66	25.66	25.68	24.58	26.80	4,653,480	120,491,073	25.893	25.46	25.46	25.48	24.39	26.59	4,690,558	25.688	4.73%
2026-01-22	24.50	24.48	24.50	24.38	25.54	2,306,456	57,005,402	24.716	24.31	24.29	24.31	24.19	25.34	2,324,833	24.520	-2.62%
2026-01-21	25.16	25.16	25.18	24.54	26.50	5,120,900	128,599,183	25.113	24.96	24.96	24.98	24.35	26.29	5,161,702	24.914	1.04%
2026-01-20	24.90	24.90	24.92	24.02	25.90	4,360,174	107,832,128	24.731	24.70	24.70	24.72	23.83	25.70	4,394,915	24.536	-3.19%
2026-01-19	25.72	25.68	25.72	24.78	26.12	2,397,228	60,936,067	25.419	25.52	25.48	25.52	24.58	25.91	2,416,329	25.218	0.16%
2026-01-16	25.68	25.68	25.72	25.06	26.28	3,870,196	99,908,814	25.815	25.48	25.48	25.52	24.86	26.07	3,901,033	25.611	-0.16%
2026-01-15	25.72	25.68	25.72	25.18	26.70	3,310,296	85,522,381	25.835	25.52	25.48	25.52	24.98	26.49	3,336,672	25.631	-1.53%
2026-01-14	26.12	26.02	26.12	25.34	27.16	9,503,622	250,304,262	26.338	25.91	25.81	25.91	25.14	26.95	9,579,345	26.130	3.32%
2026-01-13	25.28	25.26	25.28	24.84	26.94	8,640,238	220,979,888	25.576	25.08	25.06	25.08	24.64	26.73	8,709,082	25.374	-3.14%
2026-01-09	26.10	26.08	26.10	23.82	26.20	9,772,738	245,150,059	25.085	25.89	25.87	25.89	23.63	25.99	9,850,605	24.887	7.76%
2026-01-08	24.22	24.20	24.22	23.04	24.48	8,716,459	208,567,899	23.928	24.03	24.01	24.03	22.86	24.29	8,785,910	23.739	4.31%
2026-01-07	23.22	23.22	23.24	22.32	24.16	10,878,793	254,566,256	23.400	23.04	23.04	23.06	22.14	23.97	10,965,473	23.215	3.85%
2026-01-06	22.36	22.34	22.36	21.62	22.84	6,329,658	140,584,342	22.210	22.18	22.16	22.18	21.45	22.66	6,380,091	22.035	-1.50%
2026-01-05	22.70	22.70	22.76	20.00	22.90	7,993,065	176,195,267	22.044	22.52	22.52	22.58	19.84	22.72	8,056,752	21.869	10.19%
2025-12-31	20.60	20.48	20.60	19.70	20.98	3,501,399	71,882,527	20.530	20.44	20.32	20.44	19.54	20.81	3,529,297	20.367	3.15%
2025-12-30	19.97	19.94	19.97	19.33	20.96	8,942,398	178,066,096	19.913	19.81	19.78	19.81	19.18	20.79	9,013,649	19.755	-5.45%
2025-12-29	21.12	21.10	21.12	21.06	22.30	4,869,125	105,108,352	21.587	20.95	20.93	20.95	20.89	22.12	4,907,921	21.416	-2.40%
2025-12-24	21.64	21.58	21.64	21.52	22.38	2,723,451	59,532,138	21.859	21.47	21.41	21.47	21.35	22.20	2,745,151	21.686	-2.43%
2025-12-23	22.18	22.18	22.20	21.34	22.86	8,280,142	184,119,770	22.236	22.00	22.00	22.02	21.17	22.68	8,346,117	22.061	4.23%
2025-12-22	21.28	21.26	21.30	21.10	22.88	6,606,151	143,533,642	21.727	21.11	21.09	21.13	20.93	22.70	6,658,787	21.556	-2.74%
2025-12-19	21.88	21.88	21.90	21.78	23.20	4,846,428	107,111,272	22.101	21.71	21.71	21.73	21.61	23.02	4,885,043	21.926	-2.41%
2025-12-18	22.42	22.40	22.42	21.78	22.76	3,660,318	81,486,944	22.262	22.24	22.22	22.24	21.61	22.58	3,689,483	22.086	-0.71%
2025-12-17	22.58	22.58	22.60	20.52	23.16	11,570,588	258,370,205	22.330	22.40	22.40	22.42	20.36	22.98	11,662,780	22.153	10.36%
2025-12-16	20.46	20.46	20.50	20.18	21.98	7,950,370	164,301,929	20.666	20.30	20.30	20.34	20.02	21.81	8,013,717	20.503	-5.71%
2025-12-15	21.70	21.70	21.78	20.54	22.24	14,305,036	312,121,331	21.819	21.53	21.53	21.61	20.38	22.06	14,419,016	21.647	1.97%
2025-12-12	21.28	21.26	21.28	17.86	21.54	26,028,480	524,569,153	20.154	21.11	21.09	21.11	17.72	21.37	26,235,870	19.994	19.75%
2025-12-11	17.77	17.77	17.78	17.41	18.67	8,061,622	146,439,619	18.165	17.63	17.63	17.64	17.27	18.52	8,125,855	18.021	2.54%
2025-12-10	17.33	17.33	17.39	16.70	17.53	5,435,493	93,640,789	17.228	17.19	17.19	17.25	16.57	17.39	5,478,802	17.091	0.76%
2025-12-09	17.20	17.18	17.20	16.11	18.12	17,538,552	305,584,357	17.424	17.06	17.04	17.06	15.98	17.98	17,678,296	17.286	5.91%
2025-12-08	16.24	16.18	16.24	16.15	16.66	1,466,248	23,941,910	16.329	16.11	16.05	16.11	16.02	16.53	1,477,931	16.200	-0.37%
2025-12-05	16.30	16.27	16.30	16.05	16.41	1,228,856	19,891,674	16.187	16.17	16.14	16.17	15.92	16.28	1,238,647	16.059	0.31%
2025-12-04	16.25	16.25	16.26	16.00	16.37	1,395,702	22,608,540	16.199	16.12	16.12	16.13	15.87	16.24	1,406,823	16.071	0.87%
2025-12-03	16.11	16.05	16.11	16.01	16.50	1,560,596	25,204,736	16.151	15.98	15.92	15.98	15.88	16.37	1,573,031	16.023	-0.92%
2025-12-02	16.26	16.20	16.26	16.17	16.81	1,531,845	24,984,308	16.310	16.13	16.07	16.13	16.04	16.68	1,544,050	16.181	-2.28%
2025-12-01	16.64	16.63	16.64	16.46	16.88	1,188,316	19,732,008	16.605	16.51	16.50	16.51	16.33	16.75	1,197,784	16.474	0.12%
2025-11-28	16.62	16.62	16.63	16.47	16.90	1,216,980	20,146,807	16.555	16.49	16.49	16.50	16.34	16.77	1,226,677	16.424	-0.12%
2025-11-27	16.64	16.62	16.64	16.57	16.99	1,679,830	28,182,523	16.777	16.51	16.49	16.51	16.44	16.86	1,693,215	16.644	-1.25%
2025-11-26	16.85	16.84	16.85	16.42	17.36	4,220,756	71,849,584	17.023	16.72	16.71	16.72	16.29	17.22	4,254,386	16.888	2.37%
2025-11-25	16.46	16.43	16.46	16.23	16.94	4,877,757	80,644,800	16.533	16.33	16.30	16.33	16.10	16.81	4,916,622	16.402	-1.08%
2025-11-24	16.64	16.54	16.64	16.00	16.75	3,177,321	52,160,996	16.417	16.51	16.41	16.51	15.87	16.62	3,202,637	16.287	1.22%
2025-11-21	16.44	16.41	16.44	15.99	16.67	2,884,132	47,042,071	16.311	16.31	16.28	16.31	15.86	16.54	2,907,112	16.182	-1.97%
2025-11-20	16.77	16.74	16.77	16.58	17.42	2,968,460	49,870,587	16.800	16.64	16.61	16.64	16.45	17.28	2,992,112	16.667	-2.33%
2025-11-19	17.17	17.16	17.17	17.01	18.27	3,391,932	58,492,671	17.245	17.03	17.02	17.03	16.88	18.13	3,418,958	17.108	-3.86%
2025-11-18	17.86	17.84	17.86	17.75	18.56	2,576,728	46,340,342	17.984	17.72	17.70	17.72	17.61	18.41	2,597,259	17.842	-2.83%
2025-11-17	18.38	18.36	18.38	18.11	19.70	4,611,563	85,246,912	18.486	18.23	18.21	18.23	17.97	19.54	4,648,307	18.339	-5.40%
2025-11-14	19.43	19.39	19.43	19.31	20.12	2,917,288	57,389,419	19.672	19.28	19.24	19.28	19.16	19.96	2,940,532	19.517	-2.26%
2025-11-13	19.88	19.88	19.90	19.52	20.18	2,447,842	48,847,367	19.955	19.72	19.72	19.74	19.37	20.02	2,467,346	19.798	0.81%
2025-11-12	19.72	19.72	19.73	18.95	20.28	4,010,074	79,743,057	19.886	19.56	19.56	19.57	18.80	20.12	4,042,025	19.728	3.25%
2025-11-11	19.10	19.10	19.12	18.91	19.90	1,470,100	28,162,667	19.157	18.95	18.95	18.97	18.76	19.74	1,481,813	19.006	-2.40%
2025-11-10	19.57	19.57	19.59	18.80	19.87	2,872,284	55,900,076	19.462	19.42	19.42	19.44	18.65	19.71	2,895,170	19.308	3.65%
2025-11-07	18.88	18.88	18.89	18.80	19.95	2,532,000	48,254,103	19.058	18.73	18.73	18.74	18.65	19.79	2,552,174	18.907	-4.36%
2025-11-06	19.74	19.71	19.74	18.86	19.74	1,822,138	35,146,589	19.289	19.58	19.55	19.58	18.71	19.58	1,836,656	19.136	3.84%
2025-11-05	19.01	19.01	19.04	18.81	19.66	2,616,086	49,985,524	19.107	18.86	18.86	18.89	18.66	19.50	2,636,930	18.956	-3.31%
2025-11-04	19.66	19.66	19.80	19.62	20.92	4,033,298	80,703,144	20.009	19.50	19.50	19.64	19.46	20.75	4,065,435	19.851	-5.21%
2025-11-03	20.74	20.72	20.74	20.28	21.72	6,306,907	131,303,702	20.819	20.58	20.56	20.58	20.12	21.55	6,357,159	20.654	-3.26%
2025-10-31	21.44	21.44	21.48	19.56	22.30	10,818,742	231,676,028	21.414	21.27	21.27	21.31	19.41	22.12	10,904,944	21.245	3.28%
2025-10-30	20.76	20.72	20.76	19.33	20.92	7,992,162	161,393,557	20.194	20.60	20.56	20.60	19.18	20.75	8,055,842	20.034	7.84%
2025-10-28	19.25	19.25	19.26	19.22	20.26	2,858,636	55,991,937	19.587	19.10	19.10	19.11	19.07	20.10	2,881,413	19.432	-2.92%
2025-10-27	19.83	19.83	19.92	18.91	19.94	7,670,480	149,756,380	19.524	19.67	19.67	19.76	18.76	19.78	7,731,597	19.369	8.66%
2025-10-24	18.25	18.20	18.25	18.00	18.60	2,307,800	42,242,436	18.304	18.11	18.06	18.11	17.86	18.45	2,326,188	18.160	1.39%
2025-10-23	18.00	17.90	18.00	17.60	18.96	3,338,406	59,820,104	17.919	17.86	17.76	17.86	17.46	18.81	3,365,006	17.777	-3.49%
2025-10-22	18.65	18.64	18.65	18.58	19.46	1,886,667	35,628,896	18.885	18.50	18.49	18.50	18.43	19.31	1,901,700	18.735	-2.71%
2025-10-21	19.17	19.16	19.17	18.80	19.68	2,695,300	51,832,701	19.231	19.02	19.01	19.02	18.65	19.52	2,716,776	19.079	1.16%
2025-10-20	18.95	18.93	18.95	18.70	19.58	3,667,604	69,761,558	19.021	18.80	18.78	18.80	18.55	19.43	3,696,827	18.871	0.96%
2025-10-17	18.77	18.77	18.78	18.68	20.06	2,562,742	49,672,039	19.382	18.62	18.62	18.63	18.53	19.90	2,583,161	19.229	-5.87%
2025-10-16	19.94	19.92	19.94	19.70	20.52	3,050,476	61,645,781	20.209	19.78	19.76	19.78	19.54	20.36	3,074,782	20.049	0.20%
2025-10-15	19.90	19.87	19.90	19.10	20.10	2,406,824	47,740,571	19.836	19.74	19.71	19.74	18.95	19.94	2,426,001	19.679	3.75%
2025-10-14	19.18	19.16	19.18	18.89	20.36	2,682,868	52,558,686	19.591	19.03	19.01	19.03	18.74	20.20	2,704,245	19.436	-2.64%
2025-10-13	19.70	19.70	19.71	18.95	20.02	3,837,500	74,801,235	19.492	19.54	19.54	19.55	18.80	19.86	3,868,076	19.338	-1.70%
2025-10-10	20.04	20.02	20.04	20.00	21.96	3,588,497	74,397,223	20.732	19.88	19.86	19.88	19.84	21.79	3,617,089	20.568	-7.22%
2025-10-09	21.60	21.58	21.60	21.52	23.04	4,815,842	107,149,989	22.250	21.43	21.41	21.43	21.35	22.86	4,854,214	22.074	-3.57%
2025-10-08	22.40	22.40	22.64	21.30	22.70	479,556	10,572,981	22.047	22.22	22.22	22.46	21.13	22.52	483,377	21.873	0.18%
2025-10-06	22.36	22.20	22.36	21.72	22.66	551,555	12,240,601	22.193	22.18	22.02	22.18	21.55	22.48	555,950	22.017	-1.15%
2025-10-03	22.62	22.62	22.76	22.34	23.30	766,780	17,348,701	22.625	22.44	22.44	22.58	22.16	23.12	772,890	22.447	-3.74%
2025-10-02	23.50	23.50	23.58	22.78	23.80	870,653	20,372,652	23.399	23.31	23.31	23.39	22.60	23.61	877,590	23.214	2.00%
2025-09-30	23.04	23.02	23.04	22.92	23.62	4,936,607	115,389,880	23.374	22.86	22.84	22.86	22.74	23.43	4,975,941	23.190	0.52%
2025-09-29	22.92	22.90	22.92	22.36	23.36	4,308,083	97,778,638	22.697	22.74	22.72	22.74	22.18	23.18	4,342,409	22.517	-0.78%
2025-09-26	23.10	23.00	23.10	23.00	24.00	4,845,065	113,749,134	23.477	22.92	22.82	22.92	22.82	23.81	4,883,670	23.292	-4.70%
2025-09-25	24.24	24.24	24.26	23.42	25.10	8,116,303	198,884,133	24.504	24.05	24.05	24.07	23.23	24.90	8,180,972	24.311	3.59%
2025-09-24	23.40	23.40	23.42	22.30	23.48	6,050,375	139,399,899	23.040	23.22	23.22	23.23	22.12	23.29	6,098,583	22.858	3.91%
2025-09-23	22.52	22.52	22.54	22.04	23.78	5,655,875	128,090,563	22.647	22.34	22.34	22.36	21.87	23.59	5,700,940	22.468	-5.30%
2025-09-22	23.78	23.78	23.80	23.08	24.24	5,007,823	118,349,191	23.633	23.59	23.59	23.61	22.90	24.05	5,047,724	23.446	1.71%
2025-09-19	23.38	23.12	23.38	22.90	24.44	6,008,144	140,383,494	23.366	23.20	22.94	23.20	22.72	24.25	6,056,016	23.181	-2.83%
2025-09-18	24.06	24.04	24.10	23.58	25.92	10,465,039	255,941,637	24.457	23.87	23.85	23.91	23.39	25.72	10,548,422	24.263	-3.30%
2025-09-17	24.88	24.84	24.88	24.38	26.30	9,769,568	244,395,485	25.016	24.68	24.64	24.68	24.19	26.09	9,847,410	24.818	-2.89%
2025-09-16	25.62	25.62	25.68	24.16	26.40	17,497,463	440,225,986	25.159	25.42	25.42	25.48	23.97	26.19	17,636,879	24.961	1.75%
2025-09-15	25.18	25.18	25.20	23.20	25.54	22,958,494	567,538,814	24.720	24.98	24.98	25.00	23.02	25.34	23,141,423	24.525	8.07%
2025-09-12	23.30	23.30	23.32	20.02	23.40	23,062,289	509,595,692	22.097	23.12	23.12	23.14	19.86	23.22	23,246,045	21.922	13.66%
2025-09-11	20.50	20.50	20.54	19.60	20.94	11,277,220	230,389,068	20.430	20.34	20.34	20.38	19.45	20.77	11,367,075	20.268	-5.96%
2025-09-10	21.80	21.80	21.82	20.78	22.34	12,216,274	267,137,034	21.867	21.63	21.63	21.65	20.62	22.16	12,313,611	21.694	5.11%
2025-09-09	20.74	20.68	20.74	20.60	22.30	9,198,228	194,668,540	21.164	20.58	20.52	20.58	20.44	22.12	9,271,518	20.996	-8.31%
2025-09-08	22.62	22.62	22.68	22.54	23.46	6,764,814	155,924,163	23.049	22.44	22.44	22.50	22.36	23.27	6,818,715	22.867	-0.70%
2025-09-05	22.78	22.76	22.78	21.10	23.08	8,346,926	186,570,058	22.352	22.60	22.58	22.60	20.93	22.90	8,413,433	22.175	8.89%
2025-09-04	20.92	20.92	20.96	20.54	23.16	4,882,474	105,211,068	21.549	20.75	20.75	20.79	20.38	22.98	4,921,377	21.378	-7.02%
2025-09-03	22.50	22.50	22.52	22.18	23.20	7,415,526	169,103,064	22.804	22.32	22.32	22.34	22.00	23.02	7,474,611	22.624	2.27%
2025-09-02	22.00	22.00	22.02	21.40	22.66	5,692,538	125,813,546	22.102	21.83	21.83	21.85	21.23	22.48	5,737,895	21.927	-0.81%
2025-09-01	22.18	22.18	22.20	21.10	22.48	4,374,751	96,465,471	22.051	22.00	22.00	22.02	20.93	22.30	4,409,608	21.876	3.64%
2025-08-29	21.40	21.40	21.44	20.30	21.96	7,891,324	168,704,732	21.379	21.23	21.23	21.27	20.14	21.79	7,954,200	21.210	5.21%
2025-08-28	20.34	20.34	20.36	19.62	22.18	9,693,580	197,589,154	20.384	20.18	20.18	20.20	19.46	22.00	9,770,817	20.222	-6.27%
2025-08-27	21.70	21.70	21.74	21.60	24.08	7,814,240	177,455,069	22.709	21.53	21.53	21.57	21.43	23.89	7,876,502	22.530	-5.41%
2025-08-26	22.94	22.94	23.00	22.94	23.86	4,066,750	94,132,721	23.147	22.76	22.76	22.82	22.76	23.67	4,099,153	22.964	-3.29%
2025-08-25	23.72	23.72	23.74	22.56	23.96	6,289,063	147,230,703	23.411	23.53	23.53	23.55	22.38	23.77	6,339,173	23.226	5.61%
2025-08-22	22.46	22.46	22.50	22.24	22.86	3,477,599	78,374,739	22.537	22.28	22.28	22.32	22.06	22.68	3,505,308	22.359	-0.88%
2025-08-21	22.66	22.66	22.68	22.20	23.00	3,096,634	70,229,668	22.679	22.48	22.48	22.50	22.02	22.82	3,121,307	22.500	1.34%
2025-08-20	22.36	22.36	22.38	22.08	23.16	4,859,412	109,649,142	22.564	22.18	22.18	22.20	21.91	22.98	4,898,131	22.386	-1.24%
2025-08-19	22.64	22.64	22.70	22.40	25.46	10,577,776	252,837,720	23.903	22.46	22.46	22.52	22.22	25.26	10,662,058	23.714	-6.45%
2025-08-18	24.20	24.18	24.20	24.00	25.16	5,880,234	143,357,214	24.380	24.01	23.99	24.01	23.81	24.96	5,927,087	24.187	-1.47%
2025-08-15	24.56	24.52	24.56	24.06	25.22	7,581,377	187,366,035	24.714	24.37	24.33	24.37	23.87	25.02	7,641,784	24.519	0.00%
2025-08-14	24.56	24.52	24.56	24.00	25.04	8,773,327	215,010,647	24.507	24.37	24.33	24.37	23.81	24.84	8,843,231	24.314	-1.52%
2025-08-13	24.94	24.94	24.96	22.68	25.24	16,946,847	411,700,142	24.294	24.74	24.74	24.76	22.50	25.04	17,081,876	24.102	10.65%
2025-08-12	22.54	22.52	22.56	22.22	23.74	5,728,352	131,313,261	22.923	22.36	22.34	22.38	22.04	23.55	5,773,994	22.742	-2.25%
2025-08-11	23.06	23.04	23.06	21.52	23.14	8,512,542	191,093,840	22.449	22.88	22.86	22.88	21.35	22.96	8,580,368	22.271	6.66%
2025-08-08	21.62	21.62	21.68	21.20	22.98	8,964,348	196,397,515	21.909	21.45	21.45	21.51	21.03	22.80	9,035,774	21.736	-3.48%
2025-08-07	22.40	22.38	22.40	22.20	24.40	9,487,280	219,775,537	23.165	22.22	22.20	22.22	22.02	24.21	9,562,873	22.982	-8.57%
2025-08-06	24.50	24.48	24.50	24.02	26.50	8,234,752	206,466,873	25.073	24.31	24.29	24.31	23.83	26.29	8,300,365	24.874	-2.78%
2025-08-05	25.20	25.18	25.20	23.02	25.32	8,420,892	202,059,893	23.995	25.00	24.98	25.00	22.84	25.12	8,487,988	23.805	8.15%
2025-08-04	23.30	23.26	23.30	22.10	23.30	6,147,530	139,283,253	22.657	23.12	23.08	23.12	21.93	23.12	6,196,512	22.478	0.43%
2025-08-01	23.20	23.10	23.20	22.75	24.85	8,622,534	204,123,288	23.673	23.02	22.92	23.02	22.57	24.65	8,691,237	23.486	-3.13%
2025-07-31	23.95	23.90	23.95	23.85	26.45	9,726,107	243,396,131	25.025	23.76	23.71	23.76	23.66	26.24	9,803,603	24.827	-5.89%
2025-07-30	25.45	25.45	25.50	25.20	28.60	17,308,241	464,827,951	26.856	25.25	25.25	25.30	25.00	28.37	17,446,150	26.644	-8.94%
2025-07-29	27.95	27.90	27.95	25.70	28.70	11,268,137	311,219,366	27.619	27.73	27.68	27.73	25.50	28.47	11,357,919	27.401	7.29%
2025-07-28	26.05	26.05	26.10	23.70	26.50	9,395,857	236,985,851	25.222	25.84	25.84	25.89	23.51	26.29	9,470,721	25.023	6.76%
2025-07-25	24.40	24.35	24.40	22.65	24.80	8,378,127	201,412,686	24.040	24.21	24.16	24.21	22.47	24.60	8,444,882	23.850	7.02%
2025-07-24	22.80	22.80	22.85	21.35	23.05	6,132,555	135,654,173	22.120	22.62	22.62	22.67	21.18	22.87	6,181,418	21.945	6.79%
2025-07-23	21.35	21.35	21.40	20.45	22.70	12,516,173	272,145,061	21.744	21.18	21.18	21.23	20.29	22.52	12,615,899	21.572	3.89%
2025-07-22	20.55	20.55	20.70	20.40	22.30	4,545,124	96,676,579	21.270	20.39	20.39	20.54	20.24	22.12	4,581,339	21.102	-4.42%
2025-07-21	21.50	21.50	21.60	20.80	22.10	4,329,278	92,962,558	21.473	21.33	21.33	21.43	20.64	21.93	4,363,773	21.303	-1.60%
2025-07-18	21.85	21.85	21.90	21.45	22.45	3,782,959	82,866,031	21.905	21.68	21.68	21.73	21.28	22.27	3,813,101	21.732	0.69%
2025-07-17	21.70	21.65	21.70	20.50	22.40	7,807,304	169,631,133	21.727	21.53	21.48	21.53	20.34	22.22	7,869,511	21.555	5.85%
2025-07-16	20.50	20.50	20.55	20.30	21.50	6,183,558	128,910,462	20.847	20.34	20.34	20.39	20.14	21.33	6,232,827	20.683	0.99%
2025-07-15	20.30	20.30	20.35	18.62	21.25	14,218,809	279,493,742	19.657	20.14	20.14	20.19	18.47	21.08	14,332,102	19.501	-1.93%
2025-07-14	20.70	20.70	20.75	19.94	21.45	7,673,634	158,334,426	20.634	20.54	20.54	20.59	19.78	21.28	7,734,776	20.470	-0.72%
2025-07-11	20.85	20.80	20.85	19.94	22.25	10,470,696	222,999,629	21.298	20.69	20.64	20.69	19.78	22.07	10,554,124	21.129	5.52%
2025-07-10	19.76	19.74	19.76	19.26	21.00	9,389,615	189,999,160	20.235	19.60	19.58	19.60	19.11	20.83	9,464,430	20.075	0.61%
2025-07-09	19.64	19.64	19.68	18.88	21.35	14,412,723	288,832,255	20.040	19.48	19.48	19.52	18.73	21.18	14,527,561	19.882	1.13%
2025-07-08	19.42	19.42	19.44	18.00	20.35	13,661,296	268,263,960	19.637	19.27	19.27	19.29	17.86	20.19	13,770,146	19.482	6.24%
2025-07-07	18.28	18.28	18.30	17.10	18.68	4,474,364	79,938,421	17.866	18.14	18.14	18.16	16.96	18.53	4,510,015	17.725	1.44%
2025-07-04	18.02	18.00	18.02	16.80	18.28	6,139,644	108,838,680	17.727	17.88	17.86	17.88	16.67	18.14	6,188,563	17.587	4.40%
2025-07-03	17.26	17.26	17.30	16.74	17.68	4,576,750	78,737,772	17.204	17.12	17.12	17.16	16.61	17.54	4,613,217	17.068	0.58%
2025-07-02	17.16	17.14	17.16	16.96	18.44	5,817,459	102,430,957	17.608	17.02	17.00	17.02	16.83	18.29	5,863,811	17.468	-1.38%
2025-06-30	17.40	17.38	17.40	15.40	17.80	14,691,701	249,659,699	16.993	17.26	17.24	17.26	15.28	17.66	14,808,762	16.859	12.69%
2025-06-27	15.44	15.30	15.44	15.00	15.84	4,090,966	63,364,069	15.489	15.32	15.18	15.32	14.88	15.71	4,123,562	15.366	1.71%
2025-06-26	15.18	15.16	15.18	14.84	15.80	6,021,071	91,559,675	15.207	15.06	15.04	15.06	14.72	15.68	6,069,046	15.086	-4.93%
2025-06-25	16.00	15.92	16.00	15.50	16.38	6,429,258	102,321,006	15.915	15.84	15.76	15.84	15.35	16.22	6,493,797	15.757	1.52%
2025-06-24	15.76	15.74	15.76	14.92	15.80	5,548,400	85,450,231	15.401	15.60	15.58	15.60	14.77	15.64	5,604,097	15.248	4.65%
2025-06-23	15.06	15.06	15.10	13.92	15.20	5,542,159	81,750,334	14.751	14.91	14.91	14.95	13.78	15.05	5,597,793	14.604	4.44%
2025-06-20	14.42	14.42	14.46	14.34	15.04	4,006,188	58,517,248	14.607	14.28	14.28	14.32	14.20	14.89	4,046,403	14.462	-0.96%
2025-06-19	14.56	14.52	14.56	14.40	15.60	7,307,170	108,050,214	14.787	14.42	14.38	14.42	14.26	15.44	7,380,522	14.640	-4.08%
2025-06-18	15.18	15.16	15.18	14.98	16.46	8,825,444	136,222,367	15.435	15.03	15.01	15.03	14.83	16.30	8,914,037	15.282	-6.76%
2025-06-17	16.28	16.28	16.32	16.14	19.52	19,710,068	346,275,814	17.569	16.12	16.12	16.16	15.98	19.33	19,907,924	17.394	-2.40%
2025-06-16	16.68	16.68	16.70	15.44	17.14	7,185,156	118,734,431	16.525	16.51	16.51	16.53	15.29	16.97	7,257,283	16.361	3.35%
2025-06-13	16.14	16.14	16.16	15.36	17.26	9,691,870	156,854,268	16.184	15.98	15.98	16.00	15.21	17.09	9,789,160	16.023	0.87%
2025-06-12	16.00	16.00	16.02	15.14	16.32	9,566,966	151,665,768	15.853	15.84	15.84	15.86	14.99	16.16	9,663,002	15.696	6.24%
2025-06-11	15.06	15.06	15.10	14.92	15.78	4,518,147	68,620,943	15.188	14.91	14.91	14.95	14.77	15.62	4,563,502	15.037	-3.46%
2025-06-10	15.60	15.58	15.60	14.80	15.96	11,648,598	178,955,708	15.363	15.44	15.43	15.44	14.65	15.80	11,765,530	15.210	5.41%
2025-06-09	14.80	14.80	14.82	13.94	15.06	7,417,108	108,878,653	14.679	14.65	14.65	14.67	13.80	14.91	7,491,563	14.534	4.96%
2025-06-06	14.10	14.10	14.16	13.78	14.46	5,381,282	75,914,628	14.107	13.96	13.96	14.02	13.64	14.32	5,435,301	13.967	-0.70%
2025-06-05	14.20	14.18	14.20	13.68	15.38	9,438,370	134,069,313	14.205	14.06	14.04	14.06	13.54	15.23	9,533,115	14.064	-4.31%
2025-06-04	14.84	14.80	14.84	13.84	15.14	13,144,348	192,641,892	14.656	14.69	14.65	14.69	13.70	14.99	13,276,295	14.510	4.07%
2025-06-03	14.26	14.26	14.28	14.10	15.80	12,373,484	182,437,538	14.744	14.12	14.12	14.14	13.96	15.64	12,497,693	14.598	-2.99%
2025-06-02	14.70	14.54	14.70	13.62	14.86	2,082,036	29,710,930	14.270	14.55	14.40	14.55	13.48	14.71	2,102,936	14.128	3.67%
2025-05-30	14.18	14.18	14.20	12.46	15.32	36,014,488	506,727,382	14.070	14.04	14.04	14.06	12.34	15.17	36,376,013	13.930	11.65%
2025-05-29	12.70	12.68	12.70	10.96	13.18	23,754,662	289,891,335	12.204	12.57	12.55	12.57	10.85	13.05	23,993,119	12.082	14.83%
2025-05-28	11.06	11.00	11.06	10.80	11.60	6,480,200	71,575,412	11.045	10.95	10.89	10.95	10.69	11.48	6,545,250	10.935	-3.99%
2025-05-27	11.52	11.50	11.52	11.38	12.02	8,761,960	102,182,990	11.662	11.41	11.39	11.41	11.27	11.90	8,849,915	11.546	0.70%
2025-05-26	11.44	11.42	11.44	11.10	11.98	8,909,462	102,439,174	11.498	11.33	11.31	11.33	10.99	11.86	8,998,898	11.384	0.35%
2025-05-23	11.40	11.40	11.44	10.80	12.34	20,854,187	242,072,778	11.608	11.29	11.29	11.33	10.69	12.22	21,063,528	11.493	7.34%
2025-05-22	10.62	10.60	10.62	10.50	10.90	4,364,273	46,553,338	10.667	10.51	10.49	10.51	10.40	10.79	4,408,083	10.561	-2.21%
2025-05-21	10.86	10.86	10.88	10.16	11.18	11,427,052	122,988,452	10.763	10.75	10.75	10.77	10.06	11.07	11,541,760	10.656	6.89%
2025-05-20	10.16	10.16	10.18	9.830	10.38	7,000,600	71,491,044	10.212	10.06	10.06	10.08	9.732	10.28	7,070,874	10.111	3.36%
2025-05-19	9.830	9.830	9.850	9.650	9.940	1,896,817	18,577,364	9.7940	9.732	9.732	9.752	9.554	9.841	1,915,858	9.6966	1.34%
2025-05-16	9.700	9.700	9.710	9.610	9.840	2,134,738	20,826,171	9.7558	9.604	9.604	9.613	9.514	9.742	2,156,167	9.6589	0.31%
2025-05-15	9.670	9.670	9.680	9.670	9.960	2,761,854	26,891,478	9.7367	9.574	9.574	9.584	9.574	9.861	2,789,578	9.6400	-1.73%
2025-05-14	9.840	9.840	9.850	9.740	10.02	3,227,920	31,725,061	9.8283	9.742	9.742	9.752	9.643	9.920	3,260,323	9.7307	-1.20%
2025-05-13	9.960	9.950	9.960	9.950	10.22	3,054,282	30,648,309	10.035	9.861	9.851	9.861	9.851	10.12	3,084,942	9.9348	0.10%
2025-05-12	9.950	9.950	9.960	9.730	10.22	7,783,156	76,961,509	9.8882	9.851	9.851	9.861	9.633	10.12	7,861,286	9.7899	-3.21%
2025-05-09	10.28	10.28	10.30	10.16	10.68	3,359,052	34,571,245	10.292	10.18	10.18	10.20	10.06	10.57	3,392,771	10.190	-2.10%
2025-05-08	10.50	10.48	10.50	10.02	10.68	9,838,048	101,846,860	10.352	10.40	10.38	10.40	9.920	10.57	9,936,805	10.249	5.63%
2025-05-07	9.940	9.940	9.960	9.910	10.46	6,425,284	64,782,457	10.082	9.841	9.841	9.861	9.812	10.36	6,489,783	9.9822	-1.58%
2025-05-06	10.10	10.08	10.10	9.800	10.12	4,368,012	43,684,040	10.001	10.000	9.980	10.000	9.703	10.02	4,411,859	9.9015	2.43%
2025-05-02	9.860	9.820	9.860	9.360	9.910	426,440	4,136,640	9.7004	9.762	9.722	9.762	9.267	9.812	430,721	9.6040	0.31%
2025-04-30	9.830	9.830	9.840	9.730	9.910	2,893,376	28,445,546	9.8313	9.732	9.732	9.742	9.633	9.812	2,922,421	9.7336	1.13%
2025-04-29	9.720	9.720	9.740	9.560	9.980	3,981,917	39,010,320	9.7969	9.623	9.623	9.643	9.465	9.881	4,021,889	9.6995	0.83%
2025-04-28	9.640	9.640	9.650	9.580	10.16	3,563,300	34,623,987	9.7168	9.544	9.544	9.554	9.485	10.06	3,599,070	9.6203	-3.60%
2025-04-25	10.00	10.00	10.04	10.00	10.36	4,255,739	43,112,450	10.130	9.901	9.901	9.940	9.901	10.26	4,298,459	10.030	0.40%
2025-04-24	9.960	9.960	9.980	9.880	10.58	8,004,600	81,889,890	10.230	9.861	9.861	9.881	9.782	10.47	8,084,953	10.129	-2.54%
2025-04-23	10.22	10.22	10.28	10.16	10.48	3,374,374	34,684,206	10.279	10.12	10.12	10.18	10.06	10.38	3,408,247	10.177	1.79%
2025-04-22	10.04	10.02	10.04	9.790	10.12	3,366,938	33,709,651	10.012	9.940	9.920	9.940	9.693	10.02	3,400,736	9.9125	2.55%
2025-04-17	9.790	9.790	9.800	9.670	9.880	2,754,504	26,964,577	9.7893	9.693	9.693	9.703	9.574	9.782	2,782,155	9.6920	0.20%
2025-04-16	9.770	9.770	9.780	9.570	10.26	4,724,342	46,205,384	9.7803	9.673	9.673	9.683	9.475	10.16	4,771,766	9.6831	-4.22%
2025-04-15	10.20	10.20	10.22	10.18	10.78	3,894,100	40,290,136	10.347	10.10	10.10	10.12	10.08	10.67	3,933,190	10.244	-3.95%
2025-04-14	10.62	10.62	10.64	10.40	10.84	11,353,674	121,129,588	10.669	10.51	10.51	10.53	10.30	10.73	11,467,646	10.563	3.91%
2025-04-11	10.22	10.20	10.22	9.610	10.92	31,954,658	320,861,716	10.041	10.12	10.10	10.12	9.514	10.81	32,275,429	9.9414	-13.39%
2025-04-10	11.80	11.78	11.80	11.00	12.12	4,459,425	51,997,023	11.660	11.68	11.66	11.68	10.89	12.00	4,504,190	11.544	10.49%
2025-04-09	10.68	10.68	10.88	9.680	10.92	3,209,402	33,591,513	10.467	10.57	10.57	10.77	9.584	10.81	3,241,619	10.363	3.89%
2025-04-08	10.28	10.28	10.32	9.900	10.64	6,541,122	66,932,600	10.233	10.18	10.18	10.22	9.802	10.53	6,606,784	10.131	0.59%
2025-04-07	10.22	10.18	10.22	9.800	11.00	7,316,170	76,075,919	10.398	10.12	10.08	10.12	9.703	10.89	7,389,612	10.295	-16.09%
2025-04-03	12.18	12.18	12.20	11.90	12.86	3,308,226	40,517,785	12.248	12.06	12.06	12.08	11.78	12.73	3,341,435	12.126	-3.03%
2025-04-02	12.56	12.56	12.64	12.50	13.64	4,477,532	58,099,208	12.976	12.44	12.44	12.51	12.38	13.50	4,522,479	12.847	-6.96%
2025-04-01	13.50	13.48	13.50	13.34	15.08	10,182,089	145,559,157	14.296	13.37	13.35	13.37	13.21	14.93	10,284,300	14.154	-2.60%
2025-03-31	13.86	13.82	13.86	13.18	14.36	4,320,070	59,889,345	13.863	13.72	13.68	13.72	13.05	14.22	4,363,436	13.725	-4.41%
2025-03-28	14.50	14.44	14.50	14.02	16.36	4,605,178	69,050,906	14.994	14.36	14.30	14.36	13.88	16.20	4,651,406	14.845	-9.38%
2025-03-27	16.00	15.90	16.00	14.38	16.32	2,464,490	38,437,900	15.597	15.84	15.74	15.84	14.24	16.16	2,489,229	15.442	5.96%
2025-03-26	15.10	15.04	15.10	14.56	15.28	1,026,252	15,320,878	14.929	14.95	14.89	14.95	14.42	15.13	1,036,554	14.781	1.75%
2025-03-25	14.84	14.84	14.86	14.58	16.20	2,757,723	41,686,105	15.116	14.69	14.69	14.71	14.44	16.04	2,785,406	14.966	-6.43%
2025-03-24	15.86	15.86	15.88	15.04	16.36	1,582,502	25,094,042	15.857	15.70	15.70	15.72	14.89	16.20	1,598,388	15.700	2.32%
2025-03-21	15.50	15.50	15.54	15.08	16.92	3,564,939	56,152,568	15.751	15.35	15.35	15.39	14.93	16.75	3,600,725	15.595	-7.19%
2025-03-20	16.70	16.68	16.70	16.30	17.60	3,111,374	53,180,299	17.092	16.53	16.51	16.53	16.14	17.43	3,142,607	16.922	1.21%
2025-03-19	16.50	16.48	16.50	16.24	16.98	1,767,963	29,292,424	16.569	16.34	16.32	16.34	16.08	16.81	1,785,710	16.404	-2.83%
2025-03-18	16.98	16.98	17.00	15.68	17.18	5,144,792	85,874,480	16.692	16.81	16.81	16.83	15.52	17.01	5,196,437	16.526	8.99%
2025-03-17	15.58	15.58	15.70	14.86	15.86	1,300,566	19,980,123	15.363	15.43	15.43	15.54	14.71	15.70	1,313,621	15.210	1.17%
2025-03-14	15.40	15.32	15.40	14.90	15.86	2,454,553	38,057,721	15.505	15.25	15.17	15.25	14.75	15.70	2,479,193	15.351	3.36%
2025-03-13	14.90	14.86	14.90	14.20	15.18	2,385,195	35,203,681	14.759	14.75	14.71	14.75	14.06	15.03	2,409,138	14.613	-0.67%
2025-03-12	15.00	14.90	15.00	14.62	16.30	3,394,902	52,720,481	15.529	14.85	14.75	14.85	14.47	16.14	3,428,981	15.375	-4.09%
2025-03-11	15.64	15.64	15.68	14.48	15.88	3,314,808	51,122,938	15.423	15.48	15.48	15.52	14.34	15.72	3,348,083	15.269	3.58%
2025-03-10	15.10	15.04	15.14	14.00	15.40	3,056,017	44,919,673	14.699	14.95	14.89	14.99	13.86	15.25	3,086,694	14.553	7.55%
2025-03-07	14.04	14.04	14.18	14.04	14.96	2,756,938	39,915,979	14.478	13.90	13.90	14.04	13.90	14.81	2,784,613	14.334	-4.62%
2025-03-06	14.72	14.70	14.72	14.00	15.34	3,676,865	54,267,008	14.759	14.57	14.55	14.57	13.86	15.19	3,713,775	14.612	5.29%
2025-03-05	13.98	13.96	13.98	13.50	14.20	2,082,767	28,955,337	13.902	13.84	13.82	13.84	13.37	14.06	2,103,674	13.764	3.10%
2025-03-04	13.56	13.54	13.56	12.82	14.06	3,176,128	43,313,869	13.637	13.43	13.41	13.43	12.69	13.92	3,208,011	13.502	2.57%
2025-03-03	13.22	13.20	13.22	13.16	14.34	3,717,330	50,809,118	13.668	13.09	13.07	13.09	13.03	14.20	3,754,646	13.532	0.00%
2025-02-28	13.22	13.22	13.28	13.12	15.88	6,435,028	89,365,781	13.887	13.09	13.09	13.15	12.99	15.72	6,499,625	13.749	-15.04%
2025-02-27	15.56	15.56	15.62	14.38	16.28	5,576,798	85,028,303	15.247	15.41	15.41	15.46	14.24	16.12	5,632,780	15.095	1.83%
2025-02-26	15.28	15.28	15.30	13.74	15.70	9,182,688	138,835,463	15.119	15.13	15.13	15.15	13.60	15.54	9,274,867	14.969	11.21%
2025-02-25	13.74	13.74	13.76	12.60	14.30	5,122,450	69,722,548	13.611	13.60	13.60	13.62	12.47	14.16	5,173,871	13.476	3.31%
2025-02-24	13.30	13.26	13.30	13.00	14.78	5,325,259	73,367,647	13.777	13.17	13.13	13.17	12.87	14.63	5,378,716	13.640	-1.77%
2025-02-21	13.54	13.54	13.56	12.26	13.90	11,947,905	156,852,541	13.128	13.41	13.41	13.43	12.14	13.76	12,067,842	12.998	1.35%
2025-02-20	13.36	13.36	13.38	10.54	13.80	18,933,701	243,480,733	12.860	13.23	13.23	13.25	10.44	13.66	19,123,763	12.732	22.79%
2025-02-19	10.88	10.88	10.90	10.46	11.00	1,679,685	18,100,190	10.776	10.77	10.77	10.79	10.36	10.89	1,696,546	10.669	0.18%
2025-02-18	10.86	10.74	10.86	10.42	10.92	2,790,850	29,853,506	10.697	10.75	10.63	10.75	10.32	10.81	2,818,865	10.591	2.65%
2025-02-17	10.58	10.58	10.60	10.18	10.72	2,955,496	30,925,151	10.464	10.47	10.47	10.49	10.08	10.61	2,985,164	10.360	2.32%
2025-02-14	10.34	10.34	10.36	9.550	10.34	3,067,380	30,918,094	10.080	10.24	10.24	10.26	9.455	10.24	3,098,171	9.9795	7.71%
2025-02-13	9.600	9.570	9.600	9.560	10.12	1,204,995	11,888,718	9.8662	9.505	9.475	9.505	9.465	10.02	1,217,091	9.7681	-3.23%
2025-02-12	9.920	9.920	9.930	9.690	10.00	1,073,497	10,607,854	9.8816	9.821	9.821	9.831	9.594	9.901	1,084,273	9.7834	1.33%
2025-02-11	9.790	9.760	9.790	9.700	10.12	1,333,693	13,067,803	9.7982	9.693	9.663	9.693	9.604	10.02	1,347,081	9.7008	-1.81%
2025-02-10	9.970	9.950	9.970	9.500	10.10	3,117,170	30,946,951	9.9279	9.871	9.851	9.871	9.406	10.000	3,148,461	9.8292	4.07%
2025-02-07	9.580	9.570	9.580	9.330	9.670	1,908,456	18,190,308	9.5314	9.485	9.475	9.485	9.237	9.574	1,927,614	9.4367	2.24%
2025-02-06	9.370	9.370	9.400	9.120	9.470	1,067,246	9,918,422	9.2935	9.277	9.277	9.307	9.029	9.376	1,077,959	9.2011	2.07%
2025-02-05	9.180	9.180	9.220	8.720	9.310	1,468,513	13,338,775	9.0832	9.089	9.089	9.128	8.633	9.217	1,483,254	8.9929	1.10%
2025-02-04	9.080	9.060	9.080	8.760	9.100	233,226	2,087,467	8.9504	8.990	8.970	8.990	8.673	9.010	235,567	8.8615	3.42%
2025-02-03	8.780	8.650	8.790	8.060	8.800	159,138	1,344,070	8.4459	8.693	8.564	8.703	7.980	8.713	160,735	8.3620	3.91%
2025-01-28	8.450	8.450	8.580	8.450	8.800	35,178	301,447	8.5692	8.366	8.366	8.495	8.366	8.713	35,531	8.4840	-2.99%
2025-01-27	8.710	8.710	8.730	8.560	9.120	1,288,632	11,350,072	8.8078	8.623	8.623	8.643	8.475	9.029	1,301,568	8.7203	3.69%
2025-01-24	8.400	8.400	8.450	8.200	8.550	737,661	6,227,352	8.4420	8.317	8.317	8.366	8.119	8.465	745,066	8.3581	2.31%
2025-01-23	8.210	8.200	8.210	8.120	8.450	425,596	3,507,043	8.2403	8.128	8.119	8.128	8.039	8.366	429,868	8.1584	-0.61%
2025-01-22	8.260	8.200	8.260	8.050	8.290	460,720	3,766,939	8.1762	8.178	8.119	8.178	7.970	8.208	465,345	8.0949	-0.84%
2025-01-21	8.330	8.310	8.330	8.160	8.460	668,499	5,561,948	8.3201	8.247	8.227	8.247	8.079	8.376	675,210	8.2374	0.48%
2025-01-20	8.290	8.280	8.290	8.200	8.420	608,422	5,064,490	8.3240	8.208	8.198	8.208	8.119	8.336	614,530	8.2412	1.97%
2025-01-17	8.130	8.120	8.130	8.040	8.240	365,036	2,971,774	8.1410	8.049	8.039	8.049	7.960	8.158	368,700	8.0601	0.00%
2025-01-16	8.130	8.100	8.130	8.000	8.290	398,624	3,237,211	8.1210	8.049	8.019	8.049	7.920	8.208	402,626	8.0403	0.74%
2025-01-15	8.070	8.070	8.080	7.980	8.280	543,122	4,366,927	8.0404	7.990	7.990	8.000	7.901	8.198	548,574	7.9605	-2.06%
2025-01-14	8.240	8.210	8.240	8.000	8.320	743,052	6,086,322	8.1910	8.158	8.128	8.158	7.920	8.237	750,511	8.1096	3.00%
2025-01-13	8.000	8.000	8.010	7.880	8.110	554,174	4,409,636	7.9571	7.920	7.920	7.930	7.802	8.029	559,737	7.8781	-1.36%
2025-01-10	8.110	8.110	8.160	7.980	8.420	950,550	7,743,111	8.1459	8.029	8.029	8.079	7.901	8.336	960,092	8.0650	-3.91%
2025-01-09	8.440	8.380	8.440	8.350	8.660	546,066	4,610,612	8.4433	8.356	8.297	8.356	8.267	8.574	551,548	8.3594	0.12%
2025-01-08	8.430	8.390	8.430	8.280	8.810	831,214	7,003,124	8.4252	8.346	8.307	8.346	8.198	8.722	839,558	8.3414	-2.99%
2025-01-07	8.690	8.690	8.800	8.580	9.000	1,066,746	9,306,541	8.7242	8.604	8.604	8.713	8.495	8.911	1,077,454	8.6375	-2.69%
2025-01-06	8.930	8.930	8.980	8.800	9.030	1,488,942	13,301,014	8.9332	8.841	8.841	8.891	8.713	8.940	1,503,888	8.8444	2.64%
2025-01-03	8.700	8.660	8.700	8.610	9.150	986,414	8,678,283	8.7978	8.614	8.574	8.614	8.524	9.059	996,316	8.7104	-2.58%
2025-01-02	8.930	8.930	8.970	8.900	9.700	2,193,608	20,394,227	9.2971	8.841	8.841	8.881	8.812	9.604	2,215,628	9.2047	-4.49%
2024-12-31	9.350	9.300	9.350	9.190	9.470	465,348	4,336,721	9.3193	9.257	9.208	9.257	9.099	9.376	470,019	9.2267	0.75%
2024-12-30	9.280	9.260	9.290	9.080	9.430	971,148	8,977,447	9.2442	9.188	9.168	9.198	8.990	9.336	980,897	9.1523	2.09%
2024-12-27	9.090	9.050	9.090	8.800	9.160	1,430,504	12,955,261	9.0564	9.000	8.960	9.000	8.713	9.069	1,444,864	8.9664	-0.87%
2024-12-24	9.170	9.160	9.170	8.970	9.220	743,874	6,806,970	9.1507	9.079	9.069	9.079	8.881	9.128	751,341	9.0598	2.12%
2024-12-23	8.980	8.980	9.000	8.850	9.050	1,007,212	9,048,697	8.9839	8.891	8.891	8.911	8.762	8.960	1,017,323	8.8946	2.51%
2024-12-20	8.760	8.760	8.850	8.760	9.140	1,087,894	9,640,646	8.8618	8.673	8.673	8.762	8.673	9.049	1,098,815	8.7737	-2.67%
2024-12-19	9.000	9.000	9.020	8.800	9.030	583,853	5,216,089	8.9339	8.911	8.911	8.930	8.713	8.940	589,714	8.8451	-1.10%
2024-12-18	9.100	9.040	9.100	8.890	9.140	561,461	5,061,190	9.0143	9.010	8.950	9.010	8.802	9.049	567,097	8.9247	1.90%
2024-12-17	8.930	8.870	8.930	8.790	9.040	247,509	2,197,156	8.8771	8.841	8.782	8.841	8.703	8.950	249,994	8.7888	0.00%
2024-12-16	8.930	8.880	8.930	8.860	9.100	571,422	5,116,399	8.9538	8.841	8.792	8.841	8.772	9.010	577,158	8.8648	-1.43%
2024-12-13	9.060	9.030	9.060	9.000	9.410	1,180,279	10,812,493	9.1610	8.970	8.940	8.970	8.911	9.316	1,192,127	9.0699	-4.13%
2024-12-12	9.450	9.440	9.450	9.330	9.640	1,325,904	12,563,628	9.4755	9.356	9.346	9.356	9.237	9.544	1,339,214	9.3813	-0.42%
2024-12-11	9.490	9.460	9.490	9.450	9.730	1,088,400	10,435,562	9.5880	9.396	9.366	9.396	9.356	9.633	1,099,326	9.4927	0.42%
2024-12-10	9.450	9.450	9.500	9.450	10.30	1,609,416	15,592,220	9.6881	9.356	9.356	9.406	9.356	10.20	1,625,572	9.5918	-3.87%
2024-12-09	9.830	9.830	9.840	9.220	9.930	3,241,191	30,962,007	9.5527	9.732	9.732	9.742	9.128	9.831	3,273,727	9.4577	5.13%
2024-12-06	9.350	9.350	9.370	8.870	9.550	2,266,992	21,125,065	9.3185	9.257	9.257	9.277	8.782	9.455	2,289,749	9.2259	5.06%
2024-12-05	8.900	8.900	8.910	8.600	8.920	912,674	8,018,207	8.7854	8.812	8.812	8.821	8.515	8.831	921,836	8.6981	-0.56%
2024-12-04	8.950	8.900	8.950	8.800	9.170	1,086,500	9,736,597	8.9614	8.861	8.812	8.861	8.713	9.079	1,097,407	8.8724	-2.19%
2024-12-03	9.150	9.140	9.150	8.960	9.200	1,667,474	15,158,943	9.0910	9.059	9.049	9.059	8.871	9.109	1,684,213	9.0006	-1.40%
2024-12-02	9.280	9.230	9.280	9.060	9.320	1,225,700	11,311,111	9.2283	9.188	9.138	9.188	8.970	9.227	1,238,004	9.1366	0.87%
2024-11-29	9.200	9.160	9.200	9.080	9.510	1,963,354	18,168,393	9.2538	9.109	9.069	9.109	8.990	9.415	1,983,063	9.1618	-0.76%
2024-11-28	9.270	9.240	9.270	9.210	9.850	1,341,870	12,642,825	9.4218	9.178	9.148	9.178	9.118	9.752	1,355,340	9.3282	-4.24%
2024-11-27	9.680	9.580	9.690	9.200	9.700	722,730	6,826,932	9.4460	9.584	9.485	9.594	9.109	9.604	729,985	9.3522	4.76%
2024-11-26	9.240	9.240	9.270	9.200	9.520	393,030	3,674,796	9.3499	9.148	9.148	9.178	9.109	9.425	396,975	9.2570	-1.39%
2024-11-25	9.370	9.370	9.380	9.200	9.650	530,000	4,943,359	9.3271	9.277	9.277	9.287	9.109	9.554	535,320	9.2344	-0.32%
2024-11-22	9.400	9.400	9.410	9.370	10.08	1,213,880	11,804,840	9.7249	9.307	9.307	9.316	9.277	9.980	1,226,065	9.6282	-4.57%
2024-11-21	9.850	9.820	9.890	9.640	10.24	1,278,774	12,828,737	10.032	9.752	9.722	9.792	9.544	10.14	1,291,611	9.9324	-1.50%
2024-11-20	10.00	10.00	10.08	9.580	10.24	2,034,813	20,402,336	10.027	9.901	9.901	9.980	9.485	10.14	2,055,239	9.9270	4.28%
2024-11-19	9.590	9.540	9.590	9.180	9.620	1,331,592	12,595,438	9.4589	9.495	9.445	9.495	9.089	9.524	1,344,959	9.3649	4.81%
2024-11-18	9.150	9.120	9.150	9.000	9.420	1,346,329	12,345,026	9.1694	9.059	9.029	9.059	8.911	9.326	1,359,844	9.0783	-0.76%
2024-11-15	9.220	9.220	9.280	9.130	9.580	1,399,938	13,079,814	9.3431	9.128	9.128	9.188	9.039	9.485	1,413,991	9.2503	0.22%
2024-11-14	9.200	9.200	9.220	9.170	9.960	2,096,300	19,866,034	9.4767	9.109	9.109	9.128	9.079	9.861	2,117,343	9.3825	-7.63%
2024-11-13	9.960	9.920	9.960	9.760	10.58	2,418,231	24,067,139	9.9524	9.861	9.821	9.861	9.663	10.47	2,442,506	9.8535	-5.32%
2024-11-12	10.52	10.52	10.54	10.12	10.86	5,085,685	53,741,201	10.567	10.42	10.42	10.44	10.02	10.75	5,136,737	10.462	2.33%
2024-11-11	10.28	10.24	10.28	9.910	10.54	2,533,529	25,751,559	10.164	10.18	10.14	10.18	9.812	10.44	2,558,961	10.063	-2.10%
2024-11-08	10.50	10.50	10.52	10.08	10.82	3,761,415	39,222,373	10.428	10.40	10.40	10.42	9.980	10.71	3,799,173	10.324	1.55%
2024-11-07	10.34	10.32	10.34	9.530	10.48	4,491,133	45,362,694	10.101	10.24	10.22	10.24	9.435	10.38	4,536,216	10.000	6.16%
2024-11-06	9.740	9.740	9.810	9.500	10.18	5,676,290	56,043,909	9.8733	9.643	9.643	9.713	9.406	10.08	5,733,270	9.7752	0.21%
2024-11-05	9.720	9.720	9.750	9.370	9.750	5,563,500	53,200,556	9.5624	9.623	9.623	9.653	9.277	9.653	5,619,348	9.4674	-0.51%
2024-11-04	9.770	9.770	9.780	8.760	10.70	17,937,185	180,820,442	10.081	9.673	9.673	9.683	8.673	10.59	18,117,244	9.9806	11.91%
2024-11-01	8.730	8.690	8.730	8.480	8.920	1,133,424	9,816,309	8.6608	8.643	8.604	8.643	8.396	8.831	1,144,802	8.5747	-1.13%
2024-10-31	8.830	8.820	8.830	8.630	8.990	968,205	8,560,282	8.8414	8.742	8.732	8.742	8.544	8.901	977,924	8.7535	-0.11%
2024-10-30	8.840	8.840	8.880	8.770	9.410	1,476,431	13,303,193	9.0104	8.752	8.752	8.792	8.683	9.316	1,491,252	8.9208	-4.95%
2024-10-29	9.300	9.300	9.310	9.280	9.950	931,072	8,864,963	9.5212	9.208	9.208	9.217	9.188	9.851	940,418	9.4266	-4.12%
2024-10-28	9.700	9.640	9.700	9.310	9.760	1,534,443	14,779,583	9.6319	9.604	9.544	9.604	9.217	9.663	1,549,846	9.5362	3.19%
2024-10-25	9.400	9.390	9.400	8.980	9.560	2,090,215	19,520,565	9.3390	9.307	9.297	9.307	8.891	9.465	2,111,197	9.2462	5.03%
2024-10-24	8.950	8.950	8.970	8.910	9.400	1,205,000	10,996,877	9.1260	8.861	8.861	8.881	8.821	9.307	1,217,096	9.0353	-3.66%
2024-10-23	9.290	9.250	9.290	8.950	9.480	1,755,572	16,156,512	9.2030	9.198	9.158	9.198	8.861	9.386	1,773,195	9.1115	1.98%
2024-10-22	9.110	9.100	9.110	8.910	9.270	1,121,378	10,218,132	9.1121	9.019	9.010	9.019	8.821	9.178	1,132,635	9.0216	1.22%
2024-10-21	9.000	9.000	9.040	8.990	9.450	1,646,100	15,082,920	9.1628	8.911	8.911	8.950	8.901	9.356	1,662,624	9.0718	-1.64%
2024-10-18	9.150	9.150	9.180	8.420	9.320	3,299,085	29,679,964	8.9964	9.059	9.059	9.089	8.336	9.227	3,332,202	8.9070	8.03%
2024-10-17	8.470	8.310	8.480	8.250	8.940	2,077,130	18,069,115	8.6991	8.386	8.227	8.396	8.168	8.851	2,097,981	8.6126	-2.19%
2024-10-16	8.660	8.630	8.660	8.310	8.880	1,447,484	12,546,619	8.6679	8.574	8.544	8.574	8.227	8.792	1,462,014	8.5817	0.46%
2024-10-15	8.620	8.590	8.620	8.490	9.240	2,782,976	24,818,956	8.9181	8.534	8.505	8.534	8.406	9.148	2,810,912	8.8295	-6.30%
2024-10-14	9.200	9.190	9.200	8.840	9.800	5,425,124	49,421,463	9.1097	9.109	9.099	9.109	8.752	9.703	5,479,583	9.0192	-7.07%
2024-10-10	9.900	9.900	9.910	9.830	10.96	4,033,836	41,667,562	10.330	9.802	9.802	9.812	9.732	10.85	4,074,329	10.227	-4.81%
2024-10-09	10.40	10.40	10.42	9.760	12.12	7,989,788	85,421,813	10.691	10.30	10.30	10.32	9.663	12.00	8,069,992	10.585	-12.90%
2024-10-08	11.94	11.92	11.94	10.52	13.94	12,696,014	154,228,478	12.148	11.82	11.80	11.82	10.42	13.80	12,823,461	12.027	-14.47%
2024-10-07	13.96	13.96	14.00	11.88	14.30	2,771,796	37,001,191	13.349	13.82	13.82	13.86	11.76	14.16	2,799,620	13.217	24.42%
2024-10-04	11.22	11.20	11.22	10.02	11.46	1,521,987	16,733,320	10.994	11.11	11.09	11.11	9.920	11.35	1,537,265	10.885	9.78%
2024-10-03	10.22	10.20	10.32	9.730	11.80	1,138,243	11,887,935	10.444	10.12	10.10	10.22	9.633	11.68	1,149,669	10.340	-12.20%
2024-10-02	11.64	11.54	11.62	9.910	11.66	1,816,149	19,722,140	10.859	11.52	11.43	11.50	9.812	11.54	1,834,380	10.751	18.90%
2024-09-30	9.790	9.790	9.800	9.080	10.16	8,060,457	77,581,806	9.6250	9.693	9.693	9.703	8.990	10.06	8,141,370	9.5293	11.00%
2024-09-27	8.820	8.820	8.830	7.780	9.040	6,731,360	57,986,138	8.6143	8.732	8.732	8.742	7.703	8.950	6,798,932	8.5287	15.90%
2024-09-26	7.610	7.610	7.630	7.150	7.640	1,269,076	9,496,525	7.4830	7.534	7.534	7.554	7.079	7.564	1,281,815	7.4087	4.39%
2024-09-25	7.290	7.260	7.290	7.240	7.580	1,454,820	10,797,410	7.4218	7.218	7.188	7.218	7.168	7.505	1,469,424	7.3481	0.83%
2024-09-24	7.230	7.230	7.260	7.000	7.270	1,572,345	11,270,053	7.1677	7.158	7.158	7.188	6.930	7.198	1,588,129	7.0964	2.41%
2024-09-23	7.060	7.060	7.070	6.990	7.340	1,113,462	7,945,279	7.1357	6.990	6.990	7.000	6.921	7.267	1,124,639	7.0647	-3.68%
2024-09-20	7.330	7.210	7.330	6.720	7.340	1,858,297	13,191,001	7.0984	7.257	7.138	7.257	6.653	7.267	1,876,951	7.0279	7.79%
2024-09-19	6.800	6.740	6.800	6.520	6.860	891,328	6,001,956	6.7337	6.732	6.673	6.732	6.455	6.792	900,275	6.6668	4.29%
2024-09-17	6.520	6.520	6.530	6.370	6.550	52,166	337,132	6.4627	6.455	6.455	6.465	6.307	6.485	52,690	6.3984	0.00%
2024-09-16	6.520	6.440	6.520	6.430	6.750	106,408	694,610	6.5278	6.455	6.376	6.455	6.366	6.683	107,476	6.4629	-3.69%
2024-09-13	6.770	6.710	6.770	6.680	6.810	510,374	3,440,996	6.7421	6.703	6.643	6.703	6.614	6.742	515,497	6.6751	1.65%
2024-09-12	6.660	6.660	6.690	6.630	7.020	394,140	2,694,931	6.8375	6.594	6.594	6.624	6.564	6.950	398,097	6.7695	-2.06%
2024-09-11	6.800	6.750	6.800	6.540	6.820	506,450	3,401,738	6.7168	6.732	6.683	6.732	6.475	6.752	511,534	6.6501	3.50%
2024-09-10	6.570	6.570	6.620	6.310	6.660	674,599	4,374,912	6.4852	6.505	6.505	6.554	6.247	6.594	681,371	6.4208	-0.90%
2024-09-09	6.630	6.620	6.630	6.480	6.880	1,051,444	7,023,536	6.6799	6.564	6.554	6.564	6.416	6.812	1,061,999	6.6135	-0.30%
2024-09-05	6.650	6.580	6.650	6.530	6.750	350,902	2,315,752	6.5994	6.584	6.515	6.584	6.465	6.683	354,424	6.5338	1.84%
2024-09-04	6.530	6.530	6.580	6.520	6.720	593,801	3,934,082	6.6253	6.465	6.465	6.515	6.455	6.653	599,762	6.5594	-2.54%
2024-09-03	6.700	6.700	6.730	6.460	6.800	481,174	3,203,420	6.6575	6.633	6.633	6.663	6.396	6.732	486,004	6.5913	1.82%
2024-09-02	6.580	6.580	6.610	6.470	7.260	1,773,800	11,859,256	6.6858	6.515	6.515	6.544	6.406	7.188	1,791,606	6.6193	-6.93%
2024-08-30	7.070	7.070	7.100	7.070	7.500	2,113,586	15,072,716	7.1313	7.000	7.000	7.029	7.000	7.425	2,134,803	7.0605	-2.75%
2024-08-29	7.270	7.270	7.310	6.960	7.360	441,638	3,177,356	7.1945	7.198	7.198	7.237	6.891	7.287	446,071	7.1230	2.54%
2024-08-28	7.090	7.090	7.100	6.900	7.220	226,804	1,613,096	7.1123	7.020	7.020	7.029	6.831	7.148	229,081	7.0416	-0.98%
2024-08-27	7.160	7.120	7.160	7.040	7.200	77,852	553,598	7.1109	7.089	7.049	7.089	6.970	7.128	78,634	7.0402	0.85%
2024-08-26	7.100	7.100	7.130	6.900	7.140	166,354	1,170,331	7.0352	7.029	7.029	7.059	6.831	7.069	168,024	6.9653	2.60%
2024-08-23	6.920	6.890	6.910	6.780	6.930	232,190	1,594,073	6.8654	6.851	6.822	6.841	6.713	6.861	234,521	6.7971	0.87%
2024-08-22	6.860	6.870	6.920	6.780	7.030	298,133	2,043,728	6.8551	6.792	6.802	6.851	6.713	6.960	301,126	6.7870	-1.29%
2024-08-21	6.950	6.970	6.980	6.930	7.120	403,875	2,824,464	6.9934	6.881	6.901	6.911	6.861	7.049	407,929	6.9239	-2.39%
2024-08-20	7.120	7.120	7.130	7.070	7.330	381,174	2,729,734	7.1614	7.049	7.049	7.059	7.000	7.257	385,000	7.0902	-1.79%
2024-08-19	7.250	7.250	7.270	7.230	7.500	350,516	2,558,336	7.2988	7.178	7.178	7.198	7.158	7.425	354,035	7.2262	-1.49%
2024-08-16	7.360	7.330	7.360	7.260	7.450	356,150	2,621,118	7.3596	7.287	7.257	7.287	7.188	7.376	359,725	7.2864	1.38%
2024-08-15	7.260	7.250	7.260	7.200	7.370	201,800	1,467,659	7.2728	7.188	7.178	7.188	7.128	7.297	203,826	7.2006	-0.41%
2024-08-14	7.290	7.250	7.290	7.250	7.490	390,574	2,869,888	7.3479	7.218	7.178	7.218	7.178	7.416	394,495	7.2748	-3.44%
2024-08-13	7.550	7.520	7.550	7.340	7.580	318,103	2,370,600	7.4523	7.475	7.445	7.475	7.267	7.505	321,296	7.3782	-0.66%
2024-08-12	7.600	7.550	7.600	7.550	7.740	257,936	1,967,346	7.6273	7.524	7.475	7.524	7.475	7.663	260,525	7.5515	0.00%
2024-08-09	7.600	7.560	7.600	7.540	7.880	522,254	4,000,899	7.6608	7.524	7.485	7.524	7.465	7.802	527,497	7.5847	-2.06%
2024-08-08	7.760	7.750	7.760	7.650	7.900	559,900	4,376,428	7.8164	7.683	7.673	7.683	7.574	7.821	565,520	7.7388	1.44%
2024-08-07	7.650	7.650	7.750	7.650	8.040	535,370	4,176,466	7.8011	7.574	7.574	7.673	7.574	7.960	540,744	7.7236	-3.53%
2024-08-06	7.930	7.900	7.930	7.660	7.940	812,009	6,350,096	7.8202	7.851	7.821	7.851	7.584	7.861	820,160	7.7425	3.66%
2024-08-05	7.650	7.560	7.650	7.410	8.000	1,596,047	12,330,351	7.7256	7.574	7.485	7.574	7.336	7.920	1,612,069	7.6488	0.92%
2024-08-02	7.580	7.570	7.580	7.170	7.910	3,179,200	24,193,110	7.6098	7.505	7.495	7.505	7.099	7.831	3,211,114	7.5342	4.12%
2024-08-01	7.280	7.280	7.300	7.280	7.570	1,281,756	9,492,365	7.4058	7.208	7.208	7.227	7.208	7.495	1,294,623	7.3321	-2.15%
2024-07-31	7.440	7.420	7.440	6.700	7.550	3,371,399	24,708,701	7.3289	7.366	7.346	7.366	6.633	7.475	3,405,242	7.2561	9.41%
2024-07-30	6.800	6.800	6.820	6.770	7.010	375,374	2,570,389	6.8475	6.732	6.732	6.752	6.703	6.940	379,142	6.7795	0.00%
2024-07-29	6.800	6.800	6.830	6.670	6.870	258,534	1,752,289	6.7778	6.732	6.732	6.762	6.604	6.802	261,129	6.7104	-0.15%
2024-07-26	6.810	6.810	6.850	6.740	6.880	232,196	1,582,999	6.8175	6.742	6.742	6.782	6.673	6.812	234,527	6.7498	0.59%
2024-07-25	6.770	6.770	6.800	6.740	6.930	488,667	3,343,006	6.8411	6.703	6.703	6.732	6.673	6.861	493,572	6.7731	-0.88%
2024-07-24	6.830	6.830	6.840	6.810	7.080	457,520	3,174,906	6.9394	6.762	6.762	6.772	6.742	7.010	462,113	6.8704	-2.71%
2024-07-23	7.020	7.010	7.020	6.960	7.380	647,178	4,617,944	7.1355	6.950	6.940	6.950	6.891	7.307	653,675	7.0646	-3.97%
2024-07-22	7.310	7.300	7.310	7.300	7.560	1,240,495	9,163,442	7.3869	7.237	7.227	7.237	7.227	7.485	1,252,947	7.3135	0.41%
2024-07-19	7.280	7.280	7.330	7.250	7.450	429,793	3,150,771	7.3309	7.208	7.208	7.257	7.178	7.376	434,107	7.2580	-1.62%
2024-07-18	7.400	7.390	7.400	7.390	7.630	631,000	4,724,773	7.4878	7.326	7.317	7.326	7.317	7.554	637,334	7.4133	-2.25%
2024-07-17	7.570	7.570	7.610	7.280	7.700	910,056	6,868,822	7.5477	7.495	7.495	7.534	7.208	7.623	919,191	7.4727	5.14%
2024-07-16	7.200	7.200	7.260	7.160	7.310	676,608	4,876,124	7.2067	7.128	7.128	7.188	7.089	7.237	683,400	7.1351	0.42%
2024-07-15	7.170	7.170	7.180	7.110	7.440	1,124,126	8,084,543	7.1918	7.099	7.099	7.109	7.039	7.366	1,135,410	7.1204	-3.63%
2024-07-12	7.440	7.440	7.470	7.270	7.760	2,237,586	16,808,204	7.5118	7.366	7.366	7.396	7.198	7.683	2,260,048	7.4371	2.06%
2024-07-11	7.290	7.290	7.300	6.880	7.420	5,390,396	39,189,335	7.2702	7.218	7.218	7.227	6.812	7.346	5,444,506	7.1980	10.12%
2024-07-10	6.620	6.620	6.630	6.620	7.010	825,648	5,599,715	6.7822	6.554	6.554	6.564	6.554	6.940	833,936	6.7148	-2.65%
2024-07-09	6.800	6.800	6.830	6.760	7.120	1,482,766	10,144,511	6.8416	6.732	6.732	6.762	6.693	7.049	1,497,650	6.7736	-3.82%
2024-07-08	7.070	7.070	7.110	7.020	7.470	1,683,100	12,015,385	7.1388	7.000	7.000	7.039	6.950	7.396	1,699,995	7.0679	-5.35%
2024-07-05	7.470	7.470	7.480	7.240	7.800	1,884,373	14,148,606	7.5084	7.396	7.396	7.406	7.168	7.722	1,903,289	7.4338	0.81%
2024-07-04	7.410	7.400	7.550	7.360	7.730	893,996	6,737,034	7.5359	7.336	7.326	7.475	7.287	7.653	902,970	7.4610	-1.33%
2024-07-03	7.510	7.510	7.540	7.310	7.690	333,070	2,504,873	7.5206	7.435	7.435	7.465	7.237	7.614	336,413	7.4458	0.94%
2024-07-02	7.440	7.420	7.470	7.200	7.620	848,759	6,334,994	7.4638	7.366	7.346	7.396	7.128	7.544	857,279	7.3897	-0.80%
2024-06-28	7.500	7.490	7.500	7.500	7.730	400,359	3,044,659	7.6048	7.425	7.416	7.425	7.425	7.653	404,378	7.5292	-0.66%
2024-06-27	7.730	7.710	7.730	7.670	8.050	386,108	3,022,763	7.8288	7.475	7.456	7.475	7.417	7.784	399,282	7.5705	-3.74%
2024-06-26	8.030	8.010	8.030	7.950	8.070	189,378	1,516,089	8.0056	7.765	7.746	7.765	7.688	7.804	195,839	7.7415	0.00%
2024-06-25	8.030	8.030	8.080	7.860	8.120	618,514	4,958,312	8.0165	7.765	7.765	7.813	7.601	7.852	639,617	7.7520	-0.25%
2024-06-24	8.050	8.030	8.050	7.870	8.070	714,993	5,694,294	7.9641	7.784	7.765	7.784	7.610	7.804	739,388	7.7014	0.50%
2024-06-21	8.010	8.010	8.020	7.980	8.070	762,847	6,121,574	8.0246	7.746	7.746	7.755	7.717	7.804	788,874	7.7599	-0.12%
2024-06-20	8.020	8.020	8.060	8.020	8.390	325,823	2,658,737	8.1601	7.755	7.755	7.794	7.755	8.113	336,940	7.8908	-1.96%
2024-06-19	8.180	8.180	8.230	8.080	8.280	586,200	4,784,773	8.1624	7.910	7.910	7.958	7.813	8.007	606,200	7.8931	0.62%
2024-06-18	8.130	8.130	8.200	8.000	8.200	559,182	4,548,453	8.1341	7.862	7.862	7.929	7.736	7.929	578,261	7.8657	-0.61%
2024-06-17	8.180	8.130	8.210	8.040	8.240	603,113	4,927,225	8.1697	7.910	7.862	7.939	7.775	7.968	623,690	7.9001	0.86%
2024-06-14	8.110	8.110	8.170	8.010	8.190	585,167	4,742,607	8.1047	7.842	7.842	7.900	7.746	7.920	605,132	7.8373	-0.98%
2024-06-13	8.190	8.190	8.230	8.170	8.320	579,307	4,772,379	8.2381	7.920	7.920	7.958	7.900	8.045	599,072	7.9663	0.37%
2024-06-12	8.160	8.160	8.180	8.100	8.620	1,268,160	10,581,187	8.3437	7.891	7.891	7.910	7.833	8.336	1,311,428	8.0684	0.74%
2024-06-11	8.100	8.100	8.120	8.040	8.260	671,174	5,443,325	8.1102	7.833	7.833	7.852	7.775	7.987	694,074	7.8426	-2.06%
2024-06-07	8.270	8.250	8.340	8.050	8.350	776,047	6,363,382	8.1997	7.997	7.978	8.065	7.784	8.075	802,525	7.9292	0.73%
2024-06-06	8.210	8.210	8.280	8.200	8.500	576,314	4,774,741	8.2850	7.939	7.939	8.007	7.929	8.220	595,977	8.0116	-1.32%
2024-06-05	8.320	8.320	8.330	8.300	8.440	652,374	5,451,579	8.3565	8.045	8.045	8.055	8.026	8.162	674,632	8.0808	0.24%
2024-06-04	8.300	8.290	8.300	8.260	8.480	643,432	5,386,537	8.3716	8.026	8.016	8.026	7.987	8.200	665,385	8.0954	-0.60%
2024-06-03	8.350	8.350	8.360	8.300	8.500	727,884	6,091,498	8.3688	8.075	8.075	8.084	8.026	8.220	752,718	8.0927	-1.18%
2024-05-31	8.450	8.380	8.450	8.330	8.600	687,557	5,820,519	8.4655	8.171	8.104	8.171	8.055	8.316	711,016	8.1862	0.84%
2024-05-30	8.380	8.380	8.450	8.370	8.650	540,522	4,579,379	8.4721	8.104	8.104	8.171	8.094	8.365	558,964	8.1926	-2.90%
2024-05-29	8.630	8.630	8.680	8.580	8.790	219,298	1,900,926	8.6682	8.345	8.345	8.394	8.297	8.500	226,780	8.3822	-1.37%
2024-05-28	8.750	8.740	8.750	8.680	9.060	556,974	4,957,931	8.9015	8.461	8.452	8.461	8.394	8.761	575,977	8.6079	0.11%
2024-05-27	8.740	8.740	8.750	8.380	8.810	1,181,166	10,173,739	8.6133	8.452	8.452	8.461	8.104	8.519	1,221,466	8.3291	0.58%
2024-05-24	8.690	8.690	8.770	8.520	8.880	1,053,274	9,155,660	8.6926	8.403	8.403	8.481	8.239	8.587	1,089,210	8.4058	-1.81%
2024-05-23	8.850	8.850	8.910	8.750	9.030	1,229,587	10,966,658	8.9190	8.558	8.558	8.616	8.461	8.732	1,271,539	8.6247	-0.11%
2024-05-22	8.860	8.860	8.900	8.840	9.070	447,302	4,002,267	8.9476	8.568	8.568	8.606	8.548	8.771	462,563	8.6524	-0.34%
2024-05-21	8.890	8.890	8.900	8.870	9.470	1,146,648	10,402,090	9.0717	8.597	8.597	8.606	8.577	9.158	1,185,770	8.7724	-5.12%
2024-05-20	9.370	9.370	9.390	9.340	9.580	775,653	7,320,473	9.4378	9.061	9.061	9.080	9.032	9.264	802,117	9.1264	-0.43%
2024-05-17	9.410	9.410	9.430	9.260	9.490	1,160,389	10,896,282	9.3902	9.100	9.100	9.119	8.954	9.177	1,199,980	9.0804	0.53%
2024-05-16	9.360	9.350	9.360	9.250	9.640	1,762,256	16,699,539	9.4762	9.051	9.042	9.051	8.945	9.322	1,822,382	9.1636	-1.47%
2024-05-14	9.500	9.500	9.520	9.480	10.00	2,098,120	20,498,879	9.7701	9.187	9.187	9.206	9.167	9.670	2,169,705	9.4478	-2.06%
2024-05-13	9.700	9.690	9.700	9.570	10.22	2,273,177	22,345,265	9.8300	9.380	9.370	9.380	9.254	9.883	2,350,735	9.5057	0.83%
2024-05-10	9.620	9.620	9.640	9.500	9.900	1,591,983	15,350,017	9.6421	9.303	9.303	9.322	9.187	9.573	1,646,299	9.3240	-1.54%
2024-05-09	9.770	9.760	9.770	9.520	9.960	2,258,754	22,043,783	9.7593	9.448	9.438	9.448	9.206	9.631	2,335,820	9.4373	2.73%
2024-05-08	9.510	9.510	9.550	9.380	10.04	3,000,328	29,173,485	9.7234	9.196	9.196	9.235	9.071	9.709	3,102,695	9.4026	-0.42%
2024-05-07	9.550	9.540	9.550	9.300	9.600	1,800,968	17,082,790	9.4853	9.235	9.225	9.235	8.993	9.283	1,862,415	9.1724	-0.10%
2024-05-06	9.560	9.550	9.560	8.680	9.700	5,454,305	50,845,978	9.3222	9.245	9.235	9.245	8.394	9.380	5,640,399	9.0146	6.94%
2024-05-03	8.940	8.930	9.000	8.800	9.210	266,563	2,390,347	8.9673	8.645	8.635	8.703	8.510	8.906	275,658	8.6714	1.48%
2024-05-02	8.810	8.800	8.810	8.100	8.920	794,854	6,735,714	8.4742	8.519	8.510	8.519	7.833	8.626	821,973	8.1946	6.02%
2024-04-30	8.310	8.310	8.320	8.310	9.440	5,757,128	50,001,098	8.6851	8.036	8.036	8.045	8.036	9.129	5,953,554	8.3985	-15.98%
2024-04-29	9.890	9.870	9.890	9.580	10.20	1,157,069	11,501,168	9.9399	9.564	9.544	9.564	9.264	9.863	1,196,547	9.6120	2.17%
2024-04-26	9.680	9.680	9.690	9.180	9.690	1,055,543	10,026,713	9.4991	9.361	9.361	9.370	8.877	9.370	1,091,557	9.1857	4.76%
2024-04-25	9.240	9.230	9.240	9.150	9.450	792,975	7,381,272	9.3083	8.935	8.925	8.935	8.848	9.138	820,030	9.0012	-1.91%
2024-04-24	9.420	9.390	9.420	9.360	9.580	475,372	4,486,059	9.4369	9.109	9.080	9.109	9.051	9.264	491,591	9.1256	-1.67%
2024-04-23	9.580	9.500	9.580	9.150	9.740	720,672	6,818,328	9.4611	9.264	9.187	9.264	8.848	9.419	745,260	9.1489	3.01%
2024-04-22	9.300	9.260	9.300	9.050	9.390	360,148	3,326,218	9.2357	8.993	8.954	8.993	8.751	9.080	372,436	8.9310	1.42%
2024-04-19	9.170	9.170	9.250	9.120	9.360	643,239	5,912,737	9.1921	8.867	8.867	8.945	8.819	9.051	665,185	8.8889	-3.88%
2024-04-18	9.540	9.500	9.540	9.150	9.540	1,267,096	11,937,243	9.4209	9.225	9.187	9.225	8.848	9.225	1,310,328	9.1101	1.49%
2024-04-17	9.400	9.400	9.410	8.900	9.570	2,682,234	24,757,137	9.2300	9.090	9.090	9.100	8.606	9.254	2,773,748	8.9255	0.75%
2024-04-16	9.330	9.170	9.330	9.150	9.650	882,572	8,182,288	9.2710	9.022	8.867	9.022	8.848	9.332	912,684	8.9651	-5.47%
2024-04-15	9.870	9.770	9.870	9.110	9.890	898,102	8,396,969	9.3497	9.544	9.448	9.544	8.809	9.564	928,744	9.0412	6.02%
2024-04-12	9.310	9.310	9.400	9.300	9.870	579,629	5,542,912	9.5629	9.003	9.003	9.090	8.993	9.544	599,405	9.2474	-4.51%
2024-04-11	9.750	9.750	9.800	9.430	9.830	1,107,495	10,666,230	9.6310	9.428	9.428	9.477	9.119	9.506	1,145,281	9.3132	-0.81%
2024-04-10	9.830	9.830	9.860	9.650	9.930	1,265,256	12,400,739	9.8010	9.506	9.506	9.535	9.332	9.602	1,308,425	9.4776	-0.10%
2024-04-09	9.840	9.820	9.840	8.850	9.840	2,975,587	28,389,904	9.5409	9.515	9.496	9.515	8.558	9.515	3,077,110	9.2262	10.94%
2024-04-08	8.870	8.840	8.870	8.440	8.890	850,774	7,424,907	8.7272	8.577	8.548	8.577	8.162	8.597	879,801	8.4393	7.65%
2024-04-05	8.240	8.240	8.380	8.220	9.020	510,224	4,288,029	8.4042	7.968	7.968	8.104	7.949	8.722	527,632	8.1269	-10.92%
2024-04-03	9.250	9.240	9.250	9.050	9.340	1,070,430	9,833,560	9.1866	8.945	8.935	8.945	8.751	9.032	1,106,952	8.8835	0.98%
2024-04-02	9.160	9.130	9.160	8.910	9.490	1,152,874	10,445,540	9.0604	8.858	8.829	8.858	8.616	9.177	1,192,209	8.7615	-0.11%
2024-03-28	9.170	9.120	9.170	9.090	9.340	849,391	7,810,320	9.1952	8.867	8.819	8.867	8.790	9.032	878,371	8.8918	0.66%
2024-03-27	9.110	9.110	9.120	8.880	9.240	1,600,971	14,568,696	9.0999	8.809	8.809	8.819	8.587	8.935	1,655,594	8.7997	1.67%
2024-03-26	8.960	8.960	8.970	8.930	9.250	775,028	6,981,312	9.0078	8.664	8.664	8.674	8.635	8.945	801,471	8.7106	-1.86%
2024-03-25	9.130	9.130	9.180	9.130	9.450	1,116,078	10,399,616	9.3180	8.829	8.829	8.877	8.829	9.138	1,154,157	9.0106	0.33%
2024-03-22	9.100	9.100	9.110	9.020	9.610	1,448,558	13,360,940	9.2236	8.800	8.800	8.809	8.722	9.293	1,497,981	8.9193	-5.31%
2024-03-21	9.610	9.610	9.640	9.500	9.820	1,433,463	13,814,531	9.6372	9.293	9.293	9.322	9.187	9.496	1,482,371	9.3192	-0.93%
2024-03-20	9.700	9.700	9.780	9.700	10.08	2,951,980	29,127,031	9.8669	9.380	9.380	9.457	9.380	9.747	3,052,698	9.5414	-2.32%
2024-03-19	9.930	9.920	9.930	9.830	10.48	2,386,818	24,013,405	10.061	9.602	9.593	9.602	9.506	10.13	2,468,253	9.7289	-5.43%
2024-03-18	10.50	10.48	10.50	9.880	10.62	2,899,204	29,969,098	10.337	10.15	10.13	10.15	9.554	10.27	2,998,121	9.9960	4.58%
2024-03-15	10.04	10.04	10.06	9.830	10.96	6,061,844	62,825,276	10.364	9.709	9.709	9.728	9.506	10.60	6,268,666	10.022	-4.56%
2024-03-14	10.52	10.52	10.56	9.900	11.00	12,052,432	126,853,860	10.525	10.17	10.17	10.21	9.573	10.64	12,463,645	10.178	12.27%
2024-03-13	9.370	9.360	9.370	9.150	9.390	887,506	8,223,321	9.2657	9.061	9.051	9.061	8.848	9.080	917,787	8.9599	0.54%
2024-03-12	9.320	9.320	9.360	9.100	9.400	1,194,641	11,108,037	9.2982	9.013	9.013	9.051	8.800	9.090	1,235,401	8.9914	3.33%
2024-03-11	9.020	9.020	9.060	8.740	9.080	1,021,452	9,146,374	8.9543	8.722	8.722	8.761	8.452	8.780	1,056,303	8.6589	3.09%
2024-03-08	8.750	8.750	8.760	8.640	8.880	605,022	5,322,749	8.7976	8.461	8.461	8.471	8.355	8.587	625,665	8.5074	1.51%
2024-03-07	8.620	8.620	8.650	8.620	9.030	2,163,759	19,059,043	8.8083	8.336	8.336	8.365	8.336	8.732	2,237,584	8.5177	-7.31%
2024-03-06	9.300	9.260	9.300	9.140	9.420	653,505	6,058,963	9.2715	8.993	8.954	8.993	8.838	9.109	675,802	8.9656	-0.11%
2024-03-05	9.310	9.300	9.310	9.300	10.10	1,540,111	14,749,015	9.5766	9.003	8.993	9.003	8.993	9.767	1,592,658	9.2606	-7.82%
2024-03-04	10.10	10.10	10.14	9.890	10.48	1,798,804	18,286,517	10.166	9.767	9.767	9.805	9.564	10.13	1,860,177	9.8305	2.54%
2024-03-01	9.850	9.840	9.850	9.710	10.12	843,975	8,301,135	9.8358	9.525	9.515	9.525	9.390	9.786	872,770	9.5112	-0.30%
2024-02-29	9.880	9.860	9.880	9.760	10.16	2,307,967	22,887,215	9.9166	9.554	9.535	9.554	9.438	9.825	2,386,712	9.5894	0.71%
2024-02-28	9.810	9.810	9.820	9.810	10.62	2,334,148	23,894,128	10.237	9.486	9.486	9.496	9.486	10.27	2,413,786	9.8990	-4.20%
2024-02-27	10.24	10.24	10.26	9.990	10.28	1,215,007	12,300,749	10.124	9.902	9.902	9.921	9.660	9.941	1,256,461	9.7900	-1.35%
2024-02-26	10.38	10.26	10.38	10.26	10.54	1,215,707	12,637,496	10.395	10.04	9.921	10.04	9.921	10.19	1,257,185	10.052	0.97%
2024-02-23	10.28	10.24	10.28	10.08	10.38	460,490	4,708,695	10.225	9.941	9.902	9.941	9.747	10.04	476,201	9.8880	0.00%
2024-02-22	10.28	10.26	10.28	10.18	10.42	489,756	5,021,086	10.252	9.941	9.921	9.941	9.844	10.08	506,466	9.9140	-0.58%
2024-02-21	10.34	10.32	10.34	10.00	10.62	707,555	7,393,822	10.450	9.999	9.980	9.999	9.670	10.27	731,696	10.105	0.39%
2024-02-20	10.30	10.30	10.38	10.10	10.52	906,724	9,377,128	10.342	9.960	9.960	10.04	9.767	10.17	937,660	10.001	0.98%
2024-02-19	10.20	10.18	10.20	10.00	10.40	628,920	6,415,954	10.202	9.863	9.844	9.863	9.670	10.06	650,378	9.8650	-2.11%
2024-02-16	10.42	10.38	10.42	9.660	10.42	238,542	2,426,313	10.171	10.08	10.04	10.08	9.341	10.08	246,681	9.8358	5.68%
2024-02-15	9.860	9.780	9.860	9.390	10.12	132,986	1,287,281	9.6798	9.535	9.457	9.535	9.080	9.786	137,523	9.3605	1.02%
2024-02-14	9.760	9.760	9.810	9.200	9.870	479,930	4,572,354	9.5271	9.438	9.438	9.486	8.896	9.544	496,305	9.2128	1.04%
2024-02-09	9.660	9.300	9.660	9.300	9.800	1,400	13,552	9.6800	9.341	8.993	9.341	8.993	9.477	1,448	9.3606	-1.43%
2024-02-08	9.800	9.780	9.800	9.680	9.970	610,492	5,990,405	9.8124	9.477	9.457	9.477	9.361	9.641	631,321	9.4887	-1.31%
2024-02-07	9.930	9.860	9.930	9.730	10.30	2,212,875	22,208,993	10.036	9.602	9.535	9.602	9.409	9.960	2,288,375	9.7051	2.48%
2024-02-06	9.690	9.690	9.700	8.910	9.730	600,234	5,670,584	9.4473	9.370	9.370	9.380	8.616	9.409	620,713	9.1356	5.33%
2024-02-05	9.200	9.170	9.200	8.930	9.360	590,684	5,392,368	9.1290	8.896	8.867	8.896	8.635	9.051	610,837	8.8278	-1.18%
2024-02-02	9.310	9.300	9.310	9.040	9.920	1,802,820	17,287,466	9.5891	9.003	8.993	9.003	8.742	9.593	1,864,330	9.2728	-4.02%
2024-02-01	9.700	9.690	9.700	9.540	9.950	584,300	5,701,688	9.7582	9.380	9.370	9.380	9.225	9.622	604,236	9.4362	0.62%
2024-01-31	9.640	9.640	9.680	9.630	9.760	1,297,711	12,543,369	9.6658	9.322	9.322	9.361	9.312	9.438	1,341,987	9.3469	-1.83%
2024-01-30	9.820	9.810	9.820	9.650	9.890	839,228	8,203,410	9.7749	9.496	9.486	9.496	9.332	9.564	867,861	9.4524	0.10%
2024-01-29	9.810	9.800	9.830	9.720	10.40	839,152	8,356,738	9.9586	9.486	9.477	9.506	9.399	10.06	867,783	9.6300	-3.06%
2024-01-26	10.12	10.12	10.18	9.640	10.86	2,820,712	28,964,706	10.269	9.786	9.786	9.844	9.322	10.50	2,916,951	9.9298	-5.42%
2024-01-25	10.70	10.68	10.70	10.34	10.80	1,329,341	14,098,720	10.606	10.35	10.33	10.35	9.999	10.44	1,374,696	10.256	0.00%
2024-01-24	10.70	10.70	10.72	10.40	11.02	2,048,064	21,782,428	10.636	10.35	10.35	10.37	10.06	10.66	2,117,941	10.285	-3.08%
2024-01-23	11.04	11.04	11.10	10.78	11.22	437,458	4,836,697	11.056	10.68	10.68	10.73	10.42	10.85	452,383	10.692	2.41%
2024-01-22	10.78	10.78	10.84	10.70	11.28	684,309	7,437,576	10.869	10.42	10.42	10.48	10.35	10.91	707,657	10.510	-4.60%
2024-01-19	11.30	11.28	11.30	11.16	11.70	1,077,889	12,159,524	11.281	10.93	10.91	10.93	10.79	11.31	1,114,665	10.909	-3.09%
2024-01-18	11.66	11.66	11.70	11.46	11.70	682,138	7,895,450	11.575	11.28	11.28	11.31	11.08	11.31	705,412	11.193	0.17%
2024-01-17	11.64	11.64	11.68	11.56	12.40	872,688	10,246,298	11.741	11.26	11.26	11.29	11.18	11.99	902,463	11.354	-6.73%
2024-01-16	12.48	12.48	12.58	12.38	12.58	990,848	12,351,198	12.465	12.07	12.07	12.16	11.97	12.16	1,024,654	12.054	0.16%
2024-01-15	12.46	12.40	12.46	12.30	12.60	686,882	8,512,995	12.394	12.05	11.99	12.05	11.89	12.18	710,318	11.985	0.65%
2024-01-12	12.38	12.32	12.38	12.24	12.40	459,818	5,664,940	12.320	11.97	11.91	11.97	11.84	11.99	475,506	11.913	-0.48%
2024-01-11	12.44	12.44	12.50	12.32	12.96	649,644	8,127,347	12.511	12.03	12.03	12.09	11.91	12.53	671,809	12.098	1.97%
2024-01-10	12.20	12.20	12.34	12.10	12.60	426,250	5,246,082	12.308	11.80	11.80	11.93	11.70	12.18	440,793	11.901	-1.77%
2024-01-09	12.42	12.42	12.46	12.24	12.46	460,586	5,703,939	12.384	12.01	12.01	12.05	11.84	12.05	476,301	11.976	0.98%
2024-01-08	12.30	12.30	12.32	11.86	12.32	1,013,043	12,274,695	12.117	11.89	11.89	11.91	11.47	11.91	1,047,607	11.717	0.00%
2024-01-05	12.30	12.30	12.32	12.14	12.40	461,074	5,651,039	12.256	11.89	11.89	11.91	11.74	11.99	476,805	11.852	0.00%
2024-01-04	12.30	12.30	12.42	12.10	12.52	714,834	8,794,187	12.302	11.89	11.89	12.01	11.70	12.11	739,223	11.897	-2.07%
2024-01-03	12.56	12.48	12.56	12.30	12.62	293,216	3,658,602	12.478	12.15	12.07	12.15	11.89	12.20	303,220	12.066	0.80%
2024-01-02	12.46	12.42	12.46	12.38	13.00	1,107,409	13,827,489	12.486	12.05	12.01	12.05	11.97	12.57	1,145,192	12.074	-3.11%
2023-12-29	12.86	12.86	12.88	12.66	13.26	677,266	8,750,208	12.920	12.44	12.44	12.46	12.24	12.82	700,373	12.494	-0.46%
2023-12-28	12.92	12.90	12.92	12.08	12.98	740,142	9,406,932	12.710	12.49	12.47	12.49	11.68	12.55	765,395	12.290	6.78%
2023-12-27	12.10	12.06	12.10	11.82	12.16	385,788	4,644,353	12.039	11.70	11.66	11.70	11.43	11.76	398,951	11.641	0.50%
2023-12-22	12.04	12.02	12.06	11.92	12.22	508,780	6,125,543	12.040	11.64	11.62	11.66	11.53	11.82	526,139	11.642	-0.99%
2023-12-21	12.16	12.16	12.20	11.70	12.26	448,356	5,399,106	12.042	11.76	11.76	11.80	11.31	11.86	463,653	11.645	1.33%
2023-12-20	12.00	12.00	12.02	11.72	12.14	1,101,867	13,217,745	11.996	11.60	11.60	11.62	11.33	11.74	1,139,461	11.600	2.56%
2023-12-19	11.70	11.70	11.76	11.62	11.96	580,478	6,816,802	11.743	11.31	11.31	11.37	11.24	11.57	600,283	11.356	-1.35%
2023-12-18	11.86	11.86	12.00	11.80	12.18	665,901	7,985,201	11.992	11.47	11.47	11.60	11.41	11.78	688,621	11.596	-1.17%
2023-12-15	12.00	12.00	12.02	11.76	12.10	1,003,312	12,023,112	11.983	11.60	11.60	11.62	11.37	11.70	1,037,544	11.588	2.56%
2023-12-14	11.70	11.58	11.70	11.16	11.78	1,454,942	16,961,388	11.658	11.31	11.20	11.31	10.79	11.39	1,504,583	11.273	4.84%
2023-12-13	11.16	11.16	11.20	11.16	11.54	1,309,800	14,732,776	11.248	10.79	10.79	10.83	10.79	11.16	1,354,489	10.877	-1.93%
2023-12-12	11.38	11.38	11.40	11.24	11.60	1,009,545	11,480,403	11.372	11.00	11.00	11.02	10.87	11.22	1,043,989	10.997	-0.87%
2023-12-11	11.48	11.46	11.48	11.18	11.86	1,617,278	18,549,212	11.469	11.10	11.08	11.10	10.81	11.47	1,672,457	11.091	-1.71%
2023-12-08	11.68	11.56	11.68	11.52	12.10	951,395	11,148,643	11.718	11.29	11.18	11.29	11.14	11.70	983,855	11.332	-2.34%
2023-12-07	11.96	11.96	12.02	11.78	12.06	813,907	9,686,901	11.902	11.57	11.57	11.62	11.39	11.66	841,676	11.509	-1.32%
2023-12-06	12.12	12.00	12.16	11.78	12.32	1,993,031	23,959,308	12.022	11.72	11.60	11.76	11.39	11.91	2,061,031	11.625	-1.46%
2023-12-05	12.30	12.26	12.30	12.12	12.76	2,115,773	26,179,659	12.374	11.89	11.86	11.89	11.72	12.34	2,187,960	11.965	-3.15%
2023-12-04	12.70	12.70	12.78	12.60	13.62	1,983,633	25,520,504	12.866	12.28	12.28	12.36	12.18	13.17	2,051,312	12.441	-6.20%
2023-12-01	13.54	13.50	13.54	13.28	13.78	911,974	12,314,490	13.503	13.09	13.05	13.09	12.84	13.33	943,089	13.058	-0.73%
2023-11-30	13.64	13.62	13.64	13.30	13.82	644,920	8,787,698	13.626	13.19	13.17	13.19	12.86	13.36	666,924	13.176	1.19%
2023-11-29	13.48	13.48	13.52	13.42	14.14	792,179	10,931,790	13.800	13.04	13.04	13.07	12.98	13.67	819,207	13.344	-3.71%
2023-11-28	14.00	14.00	14.08	13.82	14.24	816,850	11,501,033	14.080	13.54	13.54	13.62	13.36	13.77	844,720	13.615	0.14%
2023-11-27	13.98	13.98	14.08	13.96	14.42	601,614	8,468,342	14.076	13.52	13.52	13.62	13.50	13.94	622,140	13.612	-2.10%
2023-11-24	14.28	14.26	14.28	14.22	14.62	612,335	8,801,054	14.373	13.81	13.79	13.81	13.75	14.14	633,227	13.899	-2.19%
2023-11-23	14.60	14.54	14.60	14.12	14.66	701,940	10,154,721	14.467	14.12	14.06	14.12	13.65	14.18	725,889	13.989	2.38%
2023-11-22	14.26	14.24	14.26	14.18	14.84	1,172,829	16,908,284	14.417	13.79	13.77	13.79	13.71	14.35	1,212,844	13.941	-3.91%
2023-11-21	14.84	14.72	14.84	14.70	15.24	1,093,912	16,363,185	14.958	14.35	14.23	14.35	14.22	14.74	1,131,235	14.465	-1.46%
2023-11-20	15.06	15.06	15.12	14.60	15.24	851,682	12,776,697	15.002	14.56	14.56	14.62	14.12	14.74	880,740	14.507	2.31%
2023-11-17	14.72	14.72	14.80	14.48	14.88	591,647	8,699,360	14.704	14.23	14.23	14.31	14.00	14.39	611,833	14.219	-0.67%
2023-11-16	14.82	14.76	14.82	14.52	15.40	988,205	14,600,605	14.775	14.33	14.27	14.33	14.04	14.89	1,021,921	14.287	-3.89%
2023-11-15	15.42	15.40	15.42	15.26	15.92	959,048	14,814,139	15.447	14.91	14.89	14.91	14.76	15.39	991,769	14.937	1.45%
2023-11-14	15.20	15.18	15.20	14.92	15.60	648,658	9,870,960	15.218	14.70	14.68	14.70	14.43	15.09	670,789	14.715	-0.26%
2023-11-13	15.24	15.14	15.24	14.72	15.38	1,112,596	16,730,182	15.037	14.74	14.64	14.74	14.23	14.87	1,150,556	14.541	2.28%
2023-11-10	14.90	14.90	15.06	14.80	15.28	820,578	12,347,344	15.047	14.41	14.41	14.56	14.31	14.78	848,575	14.551	-1.84%
2023-11-09	15.18	15.12	15.18	15.02	15.98	1,234,414	18,961,485	15.361	14.68	14.62	14.68	14.52	15.45	1,276,531	14.854	-3.19%
2023-11-08	15.68	15.58	15.68	15.38	16.44	2,036,010	32,292,133	15.861	15.16	15.07	15.16	14.87	15.90	2,105,476	15.337	-0.13%
2023-11-07	15.70	15.66	15.70	15.52	16.06	1,673,580	26,428,367	15.792	15.18	15.14	15.18	15.01	15.53	1,730,680	15.271	-0.38%
2023-11-06	15.76	15.76	15.86	15.12	16.02	3,029,011	47,622,563	15.722	15.24	15.24	15.34	14.62	15.49	3,132,357	15.203	6.49%
2023-11-03	14.80	14.80	14.86	14.40	14.88	1,004,485	14,758,946	14.693	14.31	14.31	14.37	13.92	14.39	1,038,757	14.208	3.64%
2023-11-02	14.28	14.28	14.36	14.04	15.16	1,146,100	16,581,944	14.468	13.81	13.81	13.89	13.58	14.66	1,185,203	13.991	-3.38%
2023-11-01	14.78	14.56	14.78	13.80	15.00	1,257,297	18,107,280	14.402	14.29	14.08	14.29	13.34	14.51	1,300,194	13.927	1.51%
2023-10-31	14.56	14.56	14.70	14.44	15.50	1,229,319	18,313,914	14.898	14.08	14.08	14.22	13.96	14.99	1,271,262	14.406	-3.32%
2023-10-30	15.06	15.04	15.12	14.36	15.40	1,416,352	21,431,124	15.131	14.56	14.54	14.62	13.89	14.89	1,464,676	14.632	4.87%
2023-10-27	14.36	14.36	14.38	13.02	14.60	1,000,695	14,123,516	14.114	13.89	13.89	13.91	12.59	14.12	1,034,837	13.648	9.95%
2023-10-26	13.06	13.06	13.16	12.84	13.26	377,876	4,903,707	12.977	12.63	12.63	12.73	12.42	12.82	390,769	12.549	-1.06%
2023-10-25	13.20	13.20	13.28	13.06	13.96	899,948	12,160,288	13.512	12.76	12.76	12.84	12.63	13.50	930,653	13.066	-2.08%
2023-10-24	13.48	13.48	13.52	13.12	13.66	636,033	8,532,187	13.415	13.04	13.04	13.07	12.69	13.21	657,734	12.972	0.45%
2023-10-20	13.42	13.42	13.46	13.26	14.16	559,443	7,534,088	13.467	12.98	12.98	13.02	12.82	13.69	578,530	13.023	-1.47%
2023-10-19	13.62	13.62	13.66	13.54	14.50	871,904	12,114,586	13.894	13.17	13.17	13.21	13.09	14.02	901,652	13.436	-2.85%
2023-10-18	14.02	14.02	14.16	14.02	15.00	1,167,616	16,633,611	14.246	13.56	13.56	13.69	13.56	14.51	1,207,454	13.776	-6.28%
2023-10-17	14.96	14.90	14.96	14.56	15.32	614,012	9,177,191	14.946	14.47	14.41	14.47	14.08	14.81	634,961	14.453	1.77%
2023-10-16	14.70	14.66	14.70	14.62	15.86	786,500	11,775,820	14.972	14.22	14.18	14.22	14.14	15.34	813,334	14.478	-5.41%
2023-10-13	15.54	15.38	15.54	15.00	15.88	668,810	10,433,106	15.600	15.03	14.87	15.03	14.51	15.36	691,629	15.085	0.78%
2023-10-12	15.42	15.42	15.46	15.32	16.26	1,329,134	20,992,796	15.794	14.91	14.91	14.95	14.81	15.72	1,374,482	15.273	-0.13%
2023-10-11	15.44	15.42	15.44	13.74	15.50	1,828,475	27,600,127	15.095	14.93	14.91	14.93	13.29	14.99	1,890,860	14.597	12.37%
2023-10-10	13.74	13.74	13.78	13.56	14.16	397,538	5,519,214	13.884	13.29	13.29	13.33	13.11	13.69	411,101	13.425	1.63%
2023-10-09	13.52	13.52	13.64	12.96	13.80	455,976	6,135,612	13.456	13.07	13.07	13.19	12.53	13.34	471,533	13.012	4.81%
2023-10-06	12.90	12.90	13.00	12.58	13.14	145,431	1,881,238	12.936	12.47	12.47	12.57	12.16	12.71	150,393	12.509	3.70%
2023-10-05	12.44	12.44	12.66	12.34	12.68	71,123	891,872	12.540	12.03	12.03	12.24	11.93	12.26	73,550	12.126	-2.20%
2023-10-04	12.72	12.60	12.74	12.32	12.78	190,609	2,389,809	12.538	12.30	12.18	12.32	11.91	12.36	197,112	12.124	0.79%
2023-10-03	12.62	12.62	12.82	12.56	13.88	319,048	4,103,341	12.861	12.20	12.20	12.40	12.15	13.42	329,934	12.437	-9.21%
2023-09-29	13.90	13.90	13.96	13.86	14.60	149,480	2,102,645	14.066	13.44	13.44	13.50	13.40	14.12	154,580	13.602	-4.92%
2023-09-28	14.62	14.62	14.80	14.44	14.98	386,892	5,661,758	14.634	14.14	14.14	14.31	13.96	14.49	400,092	14.151	-1.35%
2023-09-27	14.82	14.78	14.82	14.38	15.00	1,028,362	15,275,354	14.854	14.33	14.29	14.33	13.91	14.51	1,063,448	14.364	3.06%
2023-09-26	14.38	14.30	14.38	14.18	14.46	355,423	5,091,383	14.325	13.91	13.83	13.91	13.71	13.98	367,550	13.852	-1.24%
2023-09-25	14.56	14.52	14.66	14.34	14.76	337,495	4,921,977	14.584	14.08	14.04	14.18	13.87	14.27	349,010	14.103	-1.09%
2023-09-22	14.72	14.70	14.72	14.02	14.76	311,992	4,505,988	14.443	14.23	14.22	14.23	13.56	14.27	322,637	13.966	4.40%
2023-09-21	14.10	13.98	14.10	13.94	14.24	437,943	6,156,363	14.058	13.63	13.52	13.63	13.48	13.77	452,885	13.594	-1.95%
2023-09-20	14.38	14.24	14.38	14.20	14.80	594,831	8,573,835	14.414	13.91	13.77	13.91	13.73	14.31	615,126	13.938	-2.71%
2023-09-19	14.78	14.70	14.78	14.52	14.82	316,797	4,655,290	14.695	14.29	14.22	14.29	14.04	14.33	327,606	14.210	0.68%
2023-09-18	14.68	14.68	14.72	14.52	14.94	462,322	6,816,003	14.743	14.20	14.20	14.23	14.04	14.45	478,096	14.257	-0.14%
2023-09-15	14.70	14.64	14.70	14.16	14.88	706,056	10,312,681	14.606	14.22	14.16	14.22	13.69	14.39	730,146	14.124	2.80%
2023-09-14	14.30	14.26	14.30	14.10	14.56	910,751	13,051,450	14.330	13.83	13.79	13.83	13.63	14.08	941,825	13.858	0.42%
2023-09-13	14.24	14.24	14.26	13.96	14.50	874,217	12,371,558	14.152	13.77	13.77	13.79	13.50	14.02	904,044	13.685	-1.11%
2023-09-12	14.40	14.38	14.40	14.36	14.80	521,421	7,596,226	14.568	13.92	13.91	13.92	13.89	14.31	539,211	14.088	-3.10%
2023-09-11	14.86	14.84	14.86	14.50	15.00	666,600	9,897,994	14.849	14.37	14.35	14.37	14.02	14.51	689,344	14.359	1.36%
2023-09-07	14.66	14.56	14.66	14.54	14.92	687,636	10,081,130	14.661	14.18	14.08	14.18	14.06	14.43	711,097	14.177	-1.21%
2023-09-06	14.84	14.84	14.88	14.70	15.38	1,152,609	17,193,883	14.917	14.35	14.35	14.39	14.22	14.87	1,191,935	14.425	-3.51%
2023-09-05	15.38	15.38	15.42	15.12	16.10	1,056,808	16,675,170	15.779	14.87	14.87	14.91	14.62	15.57	1,092,865	15.258	-4.94%
2023-09-04	16.18	16.16	16.18	15.58	16.22	1,688,507	26,683,744	15.803	15.65	15.63	15.65	15.07	15.68	1,746,117	15.282	3.06%
2023-08-31	15.70	15.70	15.84	15.52	15.98	486,765	7,630,494	15.676	15.18	15.18	15.32	15.01	15.45	503,373	15.159	-1.63%
2023-08-30	15.96	15.96	15.98	15.92	16.30	520,437	8,367,600	16.078	15.43	15.43	15.45	15.39	15.76	538,194	15.548	-0.13%
2023-08-29	15.98	15.98	16.12	15.44	16.48	1,586,498	25,178,734	15.871	15.45	15.45	15.59	14.93	15.94	1,640,627	15.347	1.78%
2023-08-28	15.70	15.70	15.76	15.70	17.16	1,144,740	18,530,677	16.188	15.18	15.18	15.24	15.18	16.59	1,183,797	15.654	-2.24%
2023-08-25	16.06	16.06	16.20	16.06	16.78	320,288	5,232,038	16.335	15.53	15.53	15.67	15.53	16.23	331,216	15.796	-2.67%
2023-08-24	16.50	16.48	16.50	15.78	17.26	2,826,730	47,031,515	16.638	15.96	15.94	15.96	15.26	16.69	2,923,174	16.089	5.10%
2023-08-23	15.70	15.70	15.74	15.68	16.20	434,999	6,892,892	15.846	15.18	15.18	15.22	15.16	15.67	449,841	15.323	-3.80%
2023-08-22	16.32	16.32	16.44	16.02	17.00	654,700	10,698,699	16.341	15.78	15.78	15.90	15.49	16.44	677,038	15.802	-2.39%
2023-08-21	16.72	16.68	16.72	16.66	16.98	225,856	3,792,639	16.792	16.17	16.13	16.17	16.11	16.42	233,562	16.238	-1.07%
2023-08-18	16.90	16.88	16.90	16.88	17.40	321,502	5,470,949	17.017	16.34	16.32	16.34	16.32	16.83	332,471	16.455	-2.99%
2023-08-17	17.42	17.38	17.42	16.90	17.48	234,215	4,028,537	17.200	16.85	16.81	16.85	16.34	16.90	242,206	16.633	-0.91%
2023-08-16	17.58	17.42	17.58	17.30	17.84	264,338	4,622,821	17.488	17.00	16.85	17.00	16.73	17.25	273,357	16.911	-1.68%
2023-08-15	17.88	17.76	17.88	17.38	17.92	249,647	4,418,969	17.701	17.29	17.17	17.29	16.81	17.33	258,165	17.117	0.45%
2023-08-14	17.80	17.80	17.90	17.46	18.18	349,896	6,181,003	17.665	17.21	17.21	17.31	16.88	17.58	361,834	17.082	-1.87%
2023-08-11	18.14	18.14	18.20	18.14	18.88	168,182	3,087,842	18.360	17.54	17.54	17.60	17.54	18.26	173,920	17.754	-3.30%
2023-08-10	18.76	18.68	18.76	18.38	19.06	175,794	3,267,625	18.588	18.14	18.06	18.14	17.77	18.43	181,792	17.975	-0.53%
2023-08-09	18.86	18.72	18.86	18.14	19.40	474,106	8,945,728	18.869	18.24	18.10	18.24	17.54	18.76	490,282	18.246	3.97%
2023-08-08	18.14	18.14	18.18	18.10	18.82	282,887	5,156,985	18.230	17.54	17.54	17.58	17.50	18.20	292,539	17.628	-1.84%
2023-08-07	18.48	18.48	18.50	18.32	19.34	1,028,108	19,205,155	18.680	17.87	17.87	17.89	17.72	18.70	1,063,186	18.064	-6.67%
2023-08-04	19.80	19.70	19.80	19.24	19.86	478,228	9,374,668	19.603	19.15	19.05	19.15	18.61	19.20	494,545	18.956	1.54%
2023-08-03	19.50	19.42	19.50	18.72	19.64	401,682	7,782,419	19.375	18.86	18.78	18.86	18.10	18.99	415,387	18.735	2.96%
2023-08-02	18.94	18.94	19.08	18.90	19.72	524,483	10,069,624	19.199	18.32	18.32	18.45	18.28	19.07	542,378	18.566	-3.56%
2023-08-01	19.64	19.60	19.80	18.98	21.20	732,754	14,707,715	20.072	18.99	18.95	19.15	18.35	20.50	757,755	19.410	-3.73%
2023-07-31	20.40	20.30	20.40	20.15	21.15	1,210,874	24,936,169	20.594	19.73	19.63	19.73	19.49	20.45	1,252,187	19.914	-0.24%
2023-07-28	20.45	20.30	20.45	19.10	20.45	852,098	16,947,080	19.889	19.78	19.63	19.78	18.47	19.78	881,170	19.232	4.66%
2023-07-27	19.54	19.54	19.66	18.98	19.72	920,019	17,705,451	19.245	18.90	18.90	19.01	18.35	19.07	951,409	18.610	2.84%
2023-07-26	19.00	19.00	19.10	18.92	19.50	396,462	7,577,297	19.112	18.37	18.37	18.47	18.30	18.86	409,989	18.482	-0.31%
2023-07-25	19.06	18.94	19.06	18.14	19.46	1,573,500	29,886,609	18.994	18.43	18.32	18.43	17.54	18.82	1,627,186	18.367	5.19%
2023-07-24	18.12	18.12	18.18	17.80	18.70	1,809,011	32,629,261	18.037	17.52	17.52	17.58	17.21	18.08	1,870,732	17.442	-3.62%
2023-07-21	18.80	18.80	18.90	18.70	19.66	1,122,557	21,350,473	19.020	18.18	18.18	18.28	18.08	19.01	1,160,857	18.392	-3.29%
2023-07-20	19.44	19.44	19.46	19.40	20.60	1,886,176	38,270,464	20.290	18.80	18.80	18.82	18.76	19.92	1,950,530	19.621	-4.00%
2023-07-19	20.25	20.25	20.50	20.00	20.90	349,324	7,093,201	20.306	19.58	19.58	19.82	19.34	20.21	361,242	19.636	-3.11%
2023-07-18	20.90	20.75	20.90	19.16	21.15	1,341,216	26,936,821	20.084	20.21	20.07	20.21	18.53	20.45	1,386,977	19.421	-1.88%
2023-07-14	21.30	20.95	21.30	20.85	21.95	626,952	13,318,820	21.244	20.60	20.26	20.60	20.16	21.23	648,343	20.543	0.95%
2023-07-13	21.10	20.95	21.10	19.98	21.20	545,388	11,330,979	20.776	20.40	20.26	20.40	19.32	20.50	563,996	20.091	6.03%
2023-07-12	19.90	19.76	19.90	19.46	20.00	255,312	5,048,985	19.776	19.24	19.11	19.24	18.82	19.34	264,023	19.123	-0.30%
2023-07-11	19.96	19.92	19.96	19.50	20.15	221,268	4,391,415	19.847	19.30	19.26	19.30	18.86	19.49	228,817	19.192	-0.20%
2023-07-10	20.00	19.98	20.00	19.88	20.70	304,600	6,151,485	20.195	19.34	19.32	19.34	19.22	20.02	314,993	19.529	0.20%
2023-07-07	19.96	19.96	20.15	19.90	20.75	527,668	10,650,765	20.185	19.30	19.30	19.49	19.24	20.07	545,671	19.519	-2.87%
2023-07-06	20.55	20.55	20.80	20.20	21.05	407,404	8,390,620	20.595	19.87	19.87	20.11	19.53	20.36	421,304	19.916	-2.61%
2023-07-05	21.10	21.10	21.20	20.45	21.55	224,224	4,665,455	20.807	20.40	20.40	20.50	19.78	20.84	231,874	20.121	0.72%
2023-07-04	20.95	20.90	20.95	19.70	21.50	854,544	17,635,617	20.638	20.26	20.21	20.26	19.05	20.79	883,700	19.957	4.75%
2023-07-03	20.00	20.00	20.05	19.32	20.20	233,168	4,643,107	19.913	19.34	19.34	19.39	18.68	19.53	241,123	19.256	1.52%
2023-06-30	19.70	19.70	19.72	18.48	20.40	580,312	11,356,670	19.570	19.05	19.05	19.07	17.87	19.73	600,111	18.924	4.90%
2023-06-29	18.78	18.78	18.84	18.42	19.36	255,840	4,793,654	18.737	18.16	18.16	18.22	17.81	18.72	264,569	18.119	0.54%
2023-06-28	18.68	18.68	18.78	18.40	19.90	324,112	6,063,703	18.709	18.06	18.06	18.16	17.79	19.24	335,170	18.091	-2.10%
2023-06-27	19.08	19.08	19.22	19.02	20.00	499,636	9,642,932	19.300	18.45	18.45	18.59	18.39	19.34	516,683	18.663	-2.05%
2023-06-26	19.48	19.42	19.48	18.60	20.15	1,009,380	19,889,351	19.705	18.84	18.78	18.84	17.99	19.49	1,043,819	19.054	9.19%
2023-06-23	17.84	17.84	17.90	17.58	20.45	1,241,766	23,160,044	18.651	17.25	17.25	17.31	17.00	19.78	1,284,133	18.036	-11.24%
2023-06-21	20.10	20.10	20.30	20.05	21.00	651,028	13,243,712	20.343	19.44	19.44	19.63	19.39	20.31	673,240	19.672	-3.83%
2023-06-20	20.90	20.90	21.25	20.85	22.80	794,568	16,950,017	21.332	20.21	20.21	20.55	20.16	22.05	821,678	20.629	-4.88%
2023-06-19	31.20	31.20	31.45	30.80	31.55	225,824	7,006,805	31.028	21.25	21.25	21.42	20.97	21.48	331,617	21.129	-1.27%
2023-06-16	31.60	31.55	31.60	30.70	31.90	772,528	24,308,289	31.466	21.52	21.48	21.52	20.91	21.72	1,134,438	21.428	2.43%
2023-06-15	30.85	30.80	30.85	29.45	30.90	415,292	12,589,822	30.316	21.01	20.97	21.01	20.05	21.04	609,846	20.644	4.93%
2023-06-14	29.40	29.40	29.45	29.05	30.25	221,128	6,513,971	29.458	20.02	20.02	20.05	19.78	20.60	324,721	20.060	-0.34%
2023-06-13	29.50	29.50	29.55	29.25	30.45	290,172	8,574,732	29.551	20.09	20.09	20.12	19.92	20.74	426,110	20.123	-1.17%
2023-06-12	29.85	29.85	30.00	29.55	30.30	247,380	7,410,138	29.955	20.33	20.33	20.43	20.12	20.63	363,271	20.398	-1.00%
2023-06-09	30.15	30.05	30.15	28.75	30.30	727,616	21,455,001	29.487	20.53	20.46	20.53	19.58	20.63	1,068,486	20.080	4.87%
2023-06-08	28.75	28.45	28.75	28.05	28.85	329,648	9,360,411	28.395	19.58	19.37	19.58	19.10	19.65	484,080	19.336	0.00%
2023-06-07	28.75	28.60	28.75	28.30	29.15	361,548	10,390,074	28.738	19.58	19.48	19.58	19.27	19.85	530,924	19.570	1.59%
2023-06-06	28.30	28.15	28.30	28.10	29.00	1,007,964	28,814,039	28.586	19.27	19.17	19.27	19.14	19.75	1,480,170	19.467	-1.05%
2023-06-05	28.60	28.40	28.60	28.15	28.80	1,228,196	34,986,317	28.486	19.48	19.34	19.48	19.17	19.61	1,803,576	19.398	-0.69%
2023-06-02	28.80	28.75	28.80	28.65	29.60	958,756	27,783,237	28.978	19.61	19.58	19.61	19.51	20.16	1,407,910	19.734	-0.52%
2023-06-01	28.95	28.45	28.95	28.25	29.60	498,106	14,439,084	28.988	19.71	19.37	19.71	19.24	20.16	731,456	19.740	2.30%
2023-05-31	28.30	28.30	28.35	28.10	29.35	878,532	25,036,547	28.498	19.27	19.27	19.31	19.14	19.99	1,290,103	19.407	-4.39%
2023-05-30	29.60	29.50	29.60	28.00	29.60	688,568	19,937,068	28.954	20.16	20.09	20.16	19.07	20.16	1,011,145	19.717	0.34%
2023-05-29	29.50	29.50	29.55	28.60	30.40	578,720	16,874,919	29.159	20.09	20.09	20.12	19.48	20.70	849,836	19.857	-1.67%
2023-05-25	30.00	29.80	30.00	29.25	30.50	380,396	11,350,121	29.838	20.43	20.29	20.43	19.92	20.77	558,602	20.319	-3.07%
2023-05-24	30.95	30.35	30.95	30.15	31.20	2,003,216	61,054,337	30.478	21.08	20.67	21.08	20.53	21.25	2,941,674	20.755	0.65%
2023-05-23	30.75	30.75	30.80	30.20	31.05	1,089,480	33,490,727	30.740	20.94	20.94	20.97	20.57	21.14	1,599,875	20.933	2.50%
2023-05-22	30.00	30.00	30.05	29.50	30.50	423,500	12,724,638	30.046	20.43	20.43	20.46	20.09	20.77	621,899	20.461	1.69%
2023-05-19	29.50	29.45	29.50	29.00	29.80	572,256	16,860,980	29.464	20.09	20.05	20.09	19.75	20.29	840,344	20.064	-0.17%
2023-05-18	29.55	29.50	29.55	29.35	30.30	320,904	9,525,315	29.683	20.12	20.09	20.12	19.99	20.63	471,240	20.213	-2.31%
2023-05-17	30.25	30.25	30.30	30.05	31.40	208,424	6,346,874	30.452	20.60	20.60	20.63	20.46	21.38	306,066	20.737	-2.58%
2023-05-16	31.05	31.05	31.10	30.85	31.60	335,296	10,453,372	31.177	21.14	21.14	21.18	21.01	21.52	492,374	21.231	0.98%
2023-05-15	30.75	30.75	31.00	29.90	31.00	242,516	7,371,816	30.397	20.94	20.94	21.11	20.36	21.11	356,129	20.700	0.49%
2023-05-12	30.60	30.60	30.75	30.55	32.20	230,144	7,198,276	31.277	20.84	20.84	20.94	20.80	21.93	337,961	21.299	-4.67%
2023-05-11	32.10	31.75	32.10	31.15	32.50	277,284	8,836,964	31.870	21.86	21.62	21.86	21.21	22.13	407,185	21.703	3.38%
2023-05-10	31.05	31.00	31.05	30.65	31.75	269,508	8,366,591	31.044	21.14	21.11	21.14	20.87	21.62	395,766	21.140	0.16%
2023-05-09	31.00	31.00	31.20	31.00	32.70	528,428	16,642,915	31.495	21.11	21.11	21.25	21.11	22.27	775,984	21.448	-4.47%
2023-05-08	32.45	32.45	32.65	31.25	32.85	599,780	19,144,297	31.919	22.10	22.10	22.23	21.28	22.37	880,762	21.736	1.25%
2023-05-05	32.05	32.05	32.20	31.25	32.65	541,036	17,402,071	32.164	21.83	21.83	21.93	21.28	22.23	794,498	21.903	0.94%
2023-05-04	31.75	31.75	31.80	30.45	31.85	663,492	20,826,858	31.390	21.62	21.62	21.66	20.74	21.69	974,322	21.376	5.48%
2023-05-03	30.10	30.10	30.15	29.10	30.90	555,668	16,796,891	30.228	20.50	20.50	20.53	19.82	21.04	815,985	20.585	1.35%
2023-05-02	29.70	29.70	29.80	29.40	31.55	1,141,292	34,238,882	30.000	20.23	20.23	20.29	20.02	21.48	1,675,959	20.429	-1.49%
2023-04-28	30.15	30.15	30.20	29.90	32.00	754,940	23,042,921	30.523	20.53	20.53	20.57	20.36	21.79	1,108,611	20.785	0.50%
2023-04-27	30.00	29.95	30.00	29.70	30.55	336,124	10,105,124	30.064	20.43	20.40	20.43	20.23	20.80	493,590	20.473	-0.33%
2023-04-26	30.10	30.00	30.10	30.10	31.10	314,016	9,572,129	30.483	20.50	20.43	20.50	20.50	21.18	461,125	20.758	0.33%
2023-04-25	30.00	29.95	30.20	29.80	32.60	643,312	19,516,469	30.338	20.43	20.40	20.57	20.29	22.20	944,688	20.659	-7.12%
2023-04-24	32.30	32.30	32.55	32.10	34.10	982,076	32,379,344	32.970	22.00	22.00	22.17	21.86	23.22	1,442,154	22.452	-3.15%
2023-04-21	33.35	33.20	33.35	32.30	33.35	736,696	24,316,533	33.008	22.71	22.61	22.71	22.00	22.71	1,081,820	22.477	1.37%
2023-04-20	32.90	32.90	33.05	32.75	34.25	361,172	12,027,455	33.301	22.40	22.40	22.51	22.30	23.32	530,372	22.677	-2.37%
2023-04-19	33.70	33.55	33.70	33.25	34.65	364,349	12,252,568	33.629	22.95	22.85	22.95	22.64	23.60	535,038	22.900	-2.18%
2023-04-18	34.45	34.30	34.45	33.80	35.20	504,396	17,546,269	34.787	23.46	23.36	23.46	23.02	23.97	740,693	23.689	-1.99%
2023-04-17	35.15	35.15	35.20	34.90	35.80	494,160	17,414,644	35.241	23.94	23.94	23.97	23.77	24.38	725,662	23.998	-0.14%
2023-04-14	35.20	35.15	35.20	34.20	36.00	998,108	35,069,837	35.136	23.97	23.94	23.97	23.29	24.52	1,465,697	23.927	1.44%
2023-04-13	34.70	34.70	34.85	31.75	34.85	1,401,154	47,321,938	33.774	23.63	23.63	23.73	21.62	23.73	2,057,560	22.999	6.44%
2023-04-12	32.60	32.35	32.60	32.25	34.00	489,004	16,055,325	32.833	22.20	22.03	22.20	21.96	23.15	718,090	22.358	-0.91%
2023-04-11	32.90	32.70	32.90	32.50	33.55	1,025,273	33,794,758	32.962	22.40	22.27	22.40	22.13	22.85	1,505,588	22.446	3.46%
2023-04-06	31.80	31.60	31.80	29.50	31.80	859,484	26,770,958	31.148	21.66	21.52	21.66	20.09	21.66	1,262,131	21.211	4.09%
2023-04-04	30.55	30.50	30.55	28.90	30.55	750,832	22,197,565	29.564	20.80	20.77	20.80	19.68	20.80	1,102,578	20.132	3.21%
2023-04-03	29.60	29.60	29.65	29.10	30.90	936,632	27,722,499	29.598	20.16	20.16	20.19	19.82	21.04	1,375,421	20.156	-3.11%
2023-03-31	30.55	30.40	30.55	30.15	31.50	774,848	23,813,792	30.734	20.80	20.70	20.80	20.53	21.45	1,137,845	20.929	1.83%
2023-03-30	30.00	30.00	30.05	29.75	30.80	738,344	22,160,065	30.013	20.43	20.43	20.46	20.26	20.97	1,084,240	20.438	-1.80%
2023-03-29	30.55	30.50	30.55	29.85	30.85	642,664	19,532,026	30.392	20.80	20.77	20.80	20.33	21.01	943,736	20.696	0.66%
2023-03-28	30.35	30.30	30.35	30.25	31.65	677,296	20,823,140	30.745	20.67	20.63	20.67	20.60	21.55	994,593	20.936	-4.41%
2023-03-27	31.75	31.65	31.75	31.25	32.20	779,188	24,752,461	31.767	21.62	21.55	21.62	21.28	21.93	1,144,218	21.633	-0.94%
2023-03-24	32.05	32.00	32.10	31.70	33.30	578,752	18,706,354	32.322	21.83	21.79	21.86	21.59	22.68	849,883	22.011	-2.88%
2023-03-23	33.00	32.90	33.00	32.25	33.25	588,260	19,195,327	32.631	22.47	22.40	22.47	21.96	22.64	863,845	22.221	-0.60%
2023-03-22	33.20	33.00	33.20	32.75	33.90	542,408	18,004,189	33.193	22.61	22.47	22.61	22.30	23.09	796,513	22.604	0.00%
2023-03-21	33.20	33.20	33.25	32.10	33.55	702,696	23,158,231	32.956	22.61	22.61	22.64	21.86	22.85	1,031,892	22.442	3.59%
2023-03-20	32.05	32.00	32.05	31.80	33.80	511,748	16,530,523	32.302	21.83	21.79	21.83	21.66	23.02	751,489	21.997	-4.19%
2023-03-17	33.45	33.45	33.50	32.90	34.20	320,548	10,703,119	33.390	22.78	22.78	22.81	22.40	23.29	470,717	22.738	0.15%
2023-03-16	33.40	33.40	33.45	33.05	35.00	603,676	20,289,058	33.609	22.74	22.74	22.78	22.51	23.83	886,483	22.887	-5.25%
2023-03-15	35.25	35.00	35.35	34.10	35.90	535,124	18,736,070	35.013	24.00	23.83	24.07	23.22	24.45	785,816	23.843	3.07%
2023-03-14	34.20	34.20	34.25	33.85	35.40	300,936	10,380,188	34.493	23.29	23.29	23.32	23.05	24.11	441,917	23.489	-1.01%
2023-03-13	34.55	34.35	34.55	33.65	34.95	575,992	19,772,752	34.328	23.53	23.39	23.53	22.91	23.80	845,830	23.377	1.62%
2023-03-10	34.00	34.00	34.05	33.60	35.30	515,262	17,692,998	34.338	23.15	23.15	23.19	22.88	24.04	756,650	23.383	-1.31%
2023-03-09	34.45	34.45	34.50	33.70	35.50	336,612	11,708,845	34.784	23.46	23.46	23.49	22.95	24.17	494,306	23.687	1.32%
2023-03-08	34.00	33.95	34.00	33.90	35.00	408,100	13,992,075	34.286	23.15	23.12	23.15	23.09	23.83	599,285	23.348	-3.95%
2023-03-07	35.40	35.25	35.40	35.00	36.00	345,076	12,222,743	35.420	24.11	24.00	24.11	23.83	24.52	506,736	24.121	-1.26%
2023-03-06	35.85	35.75	35.85	35.50	36.25	482,320	17,333,768	35.938	24.41	24.34	24.41	24.17	24.69	708,275	24.473	0.28%
2023-03-03	35.75	35.75	35.85	35.70	37.30	795,600	28,882,475	36.303	24.34	24.34	24.41	24.31	25.40	1,168,319	24.721	-4.03%
2023-03-02	37.25	37.00	37.25	34.85	37.25	1,086,392	39,332,126	36.204	25.37	25.20	25.37	23.73	25.37	1,595,340	24.654	5.23%
2023-03-01	35.40	35.40	35.50	33.75	35.70	655,780	22,920,806	34.952	24.11	24.11	24.17	22.98	24.31	962,997	23.802	4.12%
2023-02-28	34.00	33.75	34.00	33.45	34.35	850,028	28,843,368	33.932	23.15	22.98	23.15	22.78	23.39	1,248,245	23.107	2.72%
2023-02-27	33.10	33.10	33.20	32.65	33.90	691,424	22,906,078	33.129	22.54	22.54	22.61	22.23	23.09	1,015,339	22.560	-2.36%
2023-02-24	33.90	33.80	33.90	33.50	35.60	2,177,093	75,472,107	34.667	23.09	23.02	23.09	22.81	24.24	3,197,008	23.607	-2.59%
2023-02-23	34.80	34.80	34.85	34.75	35.95	518,884	18,365,336	35.394	23.70	23.70	23.73	23.66	24.48	761,968	24.102	0.29%
2023-02-22	34.70	34.70	34.80	34.55	35.25	446,644	15,545,922	34.806	23.63	23.63	23.70	23.53	24.00	655,886	23.702	-1.98%
2023-02-21	35.40	35.30	35.40	35.00	36.50	509,760	18,079,625	35.467	24.11	24.04	24.11	23.83	24.86	748,570	24.152	-1.12%
2023-02-20	35.80	35.65	35.80	34.60	35.85	405,232	14,364,960	35.449	24.38	24.28	24.38	23.56	24.41	595,073	24.140	1.70%
2023-02-17	35.20	35.00	35.20	34.85	36.00	649,192	22,995,177	35.421	23.97	23.83	23.97	23.73	24.52	953,323	24.121	0.57%
2023-02-16	35.00	35.00	35.10	34.90	36.50	510,204	18,166,247	35.606	23.83	23.83	23.90	23.77	24.86	749,222	24.247	-1.55%
2023-02-15	35.55	35.50	35.55	35.35	37.35	1,274,320	45,779,021	35.924	24.21	24.17	24.21	24.07	25.43	1,871,308	24.464	-4.18%
2023-02-14	37.10	36.85	37.10	36.30	37.80	600,088	22,107,584	36.841	25.26	25.09	25.26	24.72	25.74	881,214	25.088	0.27%
2023-02-13	37.00	36.90	37.00	36.80	38.80	1,206,312	45,064,165	37.357	25.20	25.13	25.20	25.06	26.42	1,771,440	25.439	-2.63%
2023-02-10	38.00	37.85	38.00	37.05	38.85	563,584	21,209,848	37.634	25.88	25.78	25.88	25.23	26.46	827,609	25.628	-1.04%
2023-02-09	38.40	38.40	38.50	38.10	39.60	721,152	27,791,894	38.538	26.15	26.15	26.22	25.95	26.97	1,058,994	26.244	-1.03%
2023-02-08	38.80	38.55	38.85	38.10	39.95	556,656	21,686,342	38.958	26.42	26.25	26.46	25.95	27.21	817,436	26.530	0.26%
2023-02-07	38.70	38.55	38.70	38.35	39.90	533,616	20,918,897	39.202	26.35	26.25	26.35	26.12	27.17	783,602	26.696	0.00%
2023-02-06	38.70	38.60	38.70	38.00	39.65	733,976	28,399,588	38.693	26.35	26.29	26.35	25.88	27.00	1,077,826	26.349	-3.37%
2023-02-03	40.05	40.05	40.30	39.85	41.85	858,112	34,868,586	40.634	27.27	27.27	27.44	27.14	28.50	1,260,116	27.671	-1.60%
2023-02-02	40.70	40.65	40.70	40.65	42.20	2,488,700	103,381,293	41.540	27.72	27.68	27.72	27.68	28.74	3,654,595	28.288	-1.21%
2023-02-01	41.20	41.15	41.20	40.70	42.30	1,384,370	57,208,767	41.325	28.06	28.02	28.06	27.72	28.81	2,032,913	28.141	0.37%
2023-01-31	41.05	41.05	41.10	40.70	44.35	965,012	40,374,425	41.838	27.95	27.95	27.99	27.72	30.20	1,417,096	28.491	-5.85%
2023-01-30	43.60	43.40	43.60	43.15	47.30	845,052	37,770,854	44.697	29.69	29.55	29.69	29.38	32.21	1,240,938	30.437	-5.22%
2023-01-27	46.00	45.60	46.00	45.15	46.20	290,959	13,261,222	45.578	31.33	31.05	31.33	30.75	31.46	427,266	31.037	-0.22%
2023-01-26	46.10	46.10	46.40	45.95	47.50	58,028	2,685,654	46.282	31.39	31.39	31.60	31.29	32.35	85,213	31.517	0.00%
2023-01-20	46.10	45.75	46.25	45.20	46.25	106,328	4,866,821	45.772	31.39	31.15	31.50	30.78	31.50	156,140	31.170	0.44%
2023-01-19	45.90	45.90	46.00	45.30	46.95	125,376	5,791,189	46.191	31.26	31.26	31.33	30.85	31.97	184,112	31.455	0.33%
2023-01-18	45.75	45.75	45.85	44.80	46.00	650,304	29,562,370	45.459	31.15	31.15	31.22	30.51	31.33	954,955	30.957	-0.76%
2023-01-17	46.10	45.70	46.15	44.95	48.40	627,656	28,942,329	46.112	31.39	31.12	31.43	30.61	32.96	921,697	31.401	-2.33%
2023-01-16	47.20	47.05	47.20	45.70	49.80	1,544,120	74,302,630	48.120	32.14	32.04	32.14	31.12	33.91	2,267,502	32.768	0.96%
2023-01-13	46.75	46.75	47.00	44.85	47.15	532,264	24,805,797	46.604	31.84	31.84	32.01	30.54	32.11	781,617	31.737	4.24%
2023-01-12	44.85	44.75	44.85	44.50	46.35	627,512	28,415,565	45.283	30.54	30.47	30.54	30.30	31.56	921,486	30.837	-1.54%
2023-01-11	45.55	45.40	45.55	44.90	46.90	456,572	20,864,184	45.698	31.02	30.92	31.02	30.58	31.94	670,465	31.119	2.24%
2023-01-10	44.55	44.15	44.55	43.20	46.05	647,468	29,117,244	44.971	30.34	30.07	30.34	29.42	31.36	950,791	30.624	-2.20%
2023-01-09	45.55	45.50	45.55	44.60	46.15	274,882	12,487,775	45.430	31.02	30.98	31.02	30.37	31.43	403,657	30.937	1.33%
2023-01-06	44.95	44.75	44.95	44.00	45.85	505,208	22,574,145	44.683	30.61	30.47	30.61	29.96	31.22	741,886	30.428	-0.11%
2023-01-05	45.00	45.00	45.05	42.80	45.45	687,296	30,522,054	44.409	30.64	30.64	30.68	29.15	30.95	1,009,277	30.241	4.90%
2023-01-04	42.90	42.75	42.90	40.65	43.40	580,048	24,606,364	42.421	29.21	29.11	29.21	27.68	29.55	851,786	28.888	4.00%
2023-01-03	41.25	41.25	41.45	38.50	41.70	255,404	10,455,882	40.939	28.09	28.09	28.23	26.22	28.40	375,055	27.878	3.25%
2022-12-30	39.95	39.60	39.95	39.50	41.95	239,548	9,615,531	40.140	27.21	26.97	27.21	26.90	28.57	351,770	27.335	-2.56%
2022-12-29	41.00	40.60	41.00	38.10	41.50	795,908	32,363,835	40.663	27.92	27.65	27.92	25.95	28.26	1,168,771	27.690	4.33%
2022-12-28	39.30	39.20	39.30	37.80	39.35	368,465	14,306,225	38.827	26.76	26.69	26.76	25.74	26.80	541,082	26.440	4.11%
2022-12-23	37.75	37.50	37.75	36.00	37.90	309,224	11,601,143	37.517	25.71	25.54	25.71	24.52	25.81	454,088	25.548	2.58%
2022-12-22	36.80	36.70	36.90	35.20	37.50	396,176	14,526,371	36.667	25.06	24.99	25.13	23.97	25.54	581,775	24.969	4.84%
2022-12-21	35.10	35.05	35.10	35.05	36.30	435,772	15,568,305	35.726	23.90	23.87	23.90	23.87	24.72	639,920	24.328	1.30%
2022-12-20	34.65	34.60	34.65	34.55	35.40	382,800	13,361,235	34.904	23.60	23.56	23.60	23.53	24.11	562,132	23.769	-0.72%
2022-12-19	34.90	34.65	34.90	34.60	37.70	780,608	27,446,617	35.161	23.77	23.60	23.77	23.56	25.67	1,146,304	23.944	-7.55%
2022-12-16	37.75	37.75	37.95	35.50	38.05	730,856	27,006,584	36.952	25.71	25.71	25.84	24.17	25.91	1,073,244	25.164	3.85%
2022-12-15	36.35	36.25	36.45	36.20	37.95	510,756	18,811,023	36.830	24.75	24.69	24.82	24.65	25.84	750,033	25.080	-5.83%
2022-12-14	38.60	38.50	38.60	35.55	38.60	604,080	22,504,890	37.255	26.29	26.22	26.29	24.21	26.29	887,077	25.370	9.19%
2022-12-13	35.35	35.15	35.35	35.15	37.30	865,066	31,098,978	35.950	24.07	23.94	24.07	23.94	25.40	1,270,328	24.481	-2.62%
2022-12-12	36.30	36.30	36.55	36.15	38.05	794,528	29,206,238	36.759	24.72	24.72	24.89	24.62	25.91	1,166,745	25.032	-5.10%
2022-12-09	38.25	38.25	38.30	37.50	39.35	830,264	31,609,915	38.072	26.05	26.05	26.08	25.54	26.80	1,219,222	25.926	-0.26%
2022-12-08	38.35	38.35	38.60	37.25	39.45	1,020,760	39,198,253	38.401	26.12	26.12	26.29	25.37	26.86	1,498,961	26.150	0.00%
2022-12-07	38.35	37.60	38.35	37.60	40.90	925,620	36,871,584	39.835	26.12	25.60	26.12	25.60	27.85	1,359,250	27.126	-0.65%
2022-12-06	38.60	38.60	39.00	38.60	43.10	1,784,188	73,088,495	40.965	26.29	26.29	26.56	26.29	29.35	2,620,036	27.896	-6.65%
2022-12-05	41.35	41.35	41.40	38.45	42.05	1,205,828	49,532,971	41.078	28.16	28.16	28.19	26.18	28.64	1,770,729	27.973	2.35%
2022-12-02	40.40	39.75	40.40	36.50	40.60	1,404,488	54,278,008	38.646	27.51	27.07	27.51	24.86	27.65	2,062,456	26.317	10.68%
2022-12-01	36.50	36.50	36.60	35.90	37.70	620,649	22,766,139	36.681	24.86	24.86	24.92	24.45	25.67	911,408	24.979	0.97%
2022-11-30	36.15	36.10	36.15	34.00	37.00	598,604	21,241,467	35.485	24.62	24.58	24.62	23.15	25.20	879,035	24.165	3.14%
2022-11-29	35.05	35.05	35.10	33.45	35.30	789,312	27,197,980	34.458	23.87	23.87	23.90	22.78	24.04	1,159,085	23.465	3.09%
2022-11-28	34.00	33.65	34.00	31.95	34.15	447,824	14,638,940	32.689	23.15	22.91	23.15	21.76	23.26	657,619	22.261	1.34%
2022-11-25	33.55	33.50	33.55	33.40	34.75	418,100	14,254,686	34.094	22.85	22.81	22.85	22.74	23.66	613,970	23.217	-3.59%
2022-11-24	34.80	34.65	34.85	33.15	34.85	508,732	17,525,391	34.449	23.70	23.60	23.73	22.57	23.73	747,060	23.459	3.88%
2022-11-23	33.50	33.40	33.50	32.80	34.70	724,268	24,495,894	33.822	22.81	22.74	22.81	22.34	23.63	1,063,570	23.032	-3.04%
2022-11-22	34.55	34.50	34.60	33.90	37.25	585,915	20,630,932	35.212	23.53	23.49	23.56	23.09	25.37	860,402	23.978	-6.50%
2022-11-21	36.95	36.65	36.95	36.00	37.50	586,623	21,382,047	36.449	25.16	24.96	25.16	24.52	25.54	861,441	24.821	-2.12%
2022-11-18	37.75	37.20	37.75	37.00	38.60	826,180	31,067,384	37.604	25.71	25.33	25.71	25.20	26.29	1,213,225	25.607	1.62%
2022-11-17	37.15	37.10	37.15	36.20	38.60	660,440	24,440,878	37.007	25.30	25.26	25.30	24.65	26.29	969,840	25.201	-3.13%
2022-11-16	38.35	37.95	38.35	37.00	39.90	702,552	27,093,310	38.564	26.12	25.84	26.12	25.20	27.17	1,031,680	26.261	0.00%
2022-11-15	38.35	38.20	38.35	36.05	39.00	1,109,813	41,763,525	37.631	26.12	26.01	26.12	24.55	26.56	1,629,733	25.626	-0.39%
2022-11-14	38.50	38.25	38.50	35.85	38.65	1,358,948	51,068,257	37.579	26.22	26.05	26.22	24.41	26.32	1,995,582	25.591	6.50%
2022-11-11	36.15	35.90	36.15	34.65	38.15	2,607,142	94,805,233	36.364	24.62	24.45	24.62	23.60	25.98	3,828,524	24.763	11.06%
2022-11-10	32.55	32.45	32.55	32.25	34.30	688,088	22,583,379	32.821	22.17	22.10	22.17	21.96	23.36	1,010,440	22.350	-1.81%
2022-11-09	33.15	32.95	33.15	32.35	34.70	1,098,496	36,888,847	33.581	22.57	22.44	22.57	22.03	23.63	1,613,114	22.868	-2.21%
2022-11-08	33.90	33.80	33.90	33.30	36.30	1,273,544	43,938,926	34.501	23.09	23.02	23.09	22.68	24.72	1,870,168	23.495	-3.14%
2022-11-07	35.00	34.80	35.00	31.55	35.55	1,472,911	50,265,406	34.127	23.83	23.70	23.83	21.48	24.21	2,162,934	23.239	6.71%
2022-11-04	32.80	32.40	32.80	30.00	34.05	1,330,872	43,206,227	32.465	22.34	22.06	22.34	20.43	23.19	1,954,353	22.108	7.54%
2022-11-03	30.50	30.50	30.55	28.40	30.80	1,008,012	30,045,367	29.807	20.77	20.77	20.80	19.34	20.97	1,480,241	20.298	3.92%
2022-11-02	29.35	29.30	29.45	27.75	29.90	1,121,544	32,579,803	29.049	19.99	19.95	20.05	18.90	20.36	1,646,960	19.782	6.92%
2022-11-01	27.45	27.45	27.60	26.00	27.95	956,040	26,004,477	27.200	18.69	18.69	18.80	17.71	19.03	1,403,921	18.523	7.86%
2022-10-31	25.45	25.40	25.45	25.40	27.90	1,114,328	29,230,174	26.231	17.33	17.30	17.33	17.30	19.00	1,636,363	17.863	-8.45%
2022-10-28	27.80	27.80	27.85	27.45	30.00	533,872	15,162,057	28.400	18.93	18.93	18.97	18.69	20.43	783,978	19.340	-4.14%
2022-10-27	29.00	28.90	29.00	28.85	30.80	1,460,616	42,992,776	29.435	19.75	19.68	19.75	19.65	20.97	2,144,879	20.044	-2.85%
2022-10-26	29.85	29.85	29.90	25.20	30.15	1,742,326	50,055,111	28.729	20.33	20.33	20.36	17.16	20.53	2,558,563	19.564	18.22%
2022-10-25	25.25	25.20	25.25	23.80	25.80	937,352	23,250,368	24.804	17.19	17.16	17.19	16.21	17.57	1,376,478	16.891	1.81%
2022-10-24	24.80	24.80	24.85	24.40	28.20	963,260	25,295,024	26.260	16.89	16.89	16.92	16.62	19.20	1,414,524	17.882	-8.99%
2022-10-21	27.25	27.00	27.25	26.80	28.00	1,481,844	40,440,573	27.291	18.56	18.39	18.56	18.25	19.07	2,176,052	18.584	0.18%
2022-10-20	27.20	27.20	27.25	27.20	29.70	1,755,400	50,080,549	28.529	18.52	18.52	18.56	18.52	20.23	2,577,762	19.428	-9.48%
2022-10-19	30.05	30.05	30.10	28.85	32.30	2,930,466	88,631,114	30.245	20.46	20.46	20.50	19.65	22.00	4,303,317	20.596	2.56%
2022-10-18	29.30	29.20	29.30	27.35	29.45	978,916	27,832,759	28.432	19.95	19.88	19.95	18.62	20.05	1,437,514	19.362	7.13%
2022-10-17	27.35	27.35	27.50	26.70	28.35	624,148	17,057,803	27.330	18.62	18.62	18.73	18.18	19.31	916,546	18.611	-0.55%
2022-10-14	27.50	27.50	27.70	25.55	29.00	1,193,204	33,455,711	28.039	18.73	18.73	18.86	17.40	19.75	1,752,191	19.094	5.77%
2022-10-13	26.00	26.00	26.05	26.00	27.85	324,604	8,697,985	26.796	17.71	17.71	17.74	17.71	18.97	476,673	18.247	-2.07%
2022-10-12	26.55	26.35	26.55	24.95	27.15	1,074,160	27,665,502	25.756	18.08	17.94	18.08	16.99	18.49	1,577,378	17.539	-0.56%
2022-10-11	26.70	26.70	26.90	26.45	28.05	495,272	13,313,704	26.882	18.18	18.18	18.32	18.01	19.10	727,295	18.306	-4.64%
2022-10-10	28.00	27.85	28.00	27.60	29.65	644,860	18,509,819	28.704	19.07	18.97	19.07	18.80	20.19	946,961	19.547	-3.45%
2022-10-07	29.00	28.95	29.30	28.50	30.50	125,936	3,669,379	29.137	19.75	19.71	19.95	19.41	20.77	184,934	19.842	-4.92%
2022-10-06	30.50	30.50	30.55	30.25	31.45	89,388	2,733,372	30.579	20.77	20.77	20.80	20.60	21.42	131,264	20.823	-2.40%
2022-10-05	31.25	31.25	31.40	30.10	31.45	120,416	3,719,884	30.892	21.28	21.28	21.38	20.50	21.42	176,828	21.037	4.69%
2022-10-03	29.85	29.75	29.85	29.10	31.70	398,000	11,974,345	30.086	20.33	20.26	20.33	19.82	21.59	584,453	20.488	-0.33%
2022-09-30	29.95	29.95	30.30	29.30	31.85	679,796	20,924,056	30.780	20.40	20.40	20.63	19.95	21.69	998,264	20.960	-1.80%
2022-09-29	30.50	30.10	30.50	29.65	31.55	640,537	19,589,006	30.582	20.77	20.50	20.77	20.19	21.48	940,613	20.826	-0.33%
2022-09-28	30.60	30.45	30.60	30.05	31.95	405,881	12,454,165	30.684	20.84	20.74	20.84	20.46	21.76	596,026	20.895	-4.67%
2022-09-27	32.10	32.10	32.30	30.35	32.40	490,000	15,443,242	31.517	21.86	21.86	22.00	20.67	22.06	719,553	21.462	2.56%
2022-09-26	31.30	31.20	31.35	29.00	32.75	536,579	16,929,148	31.550	21.31	21.25	21.35	19.75	22.30	787,953	21.485	3.81%
2022-09-23	30.15	30.10	30.15	29.95	32.45	1,310,245	40,461,246	30.881	20.53	20.50	20.53	20.40	22.10	1,924,063	21.029	-5.34%
2022-09-22	31.85	31.85	31.90	31.65	33.50	1,138,448	36,574,737	32.127	21.69	21.69	21.72	21.55	22.81	1,671,783	21.878	-5.77%
2022-09-21	33.80	33.80	33.85	33.80	36.15	445,656	15,372,409	34.494	23.02	23.02	23.05	23.02	24.62	654,435	23.490	-5.45%
2022-09-20	35.75	35.75	35.95	35.00	36.25	242,936	8,635,419	35.546	24.34	24.34	24.48	23.83	24.69	356,746	24.206	0.42%
2022-09-19	35.60	35.60	35.85	35.55	37.20	619,469	22,427,632	36.205	24.24	24.24	24.41	24.21	25.33	909,675	24.655	-2.47%
2022-09-16	36.50	36.40	36.50	36.20	38.40	474,221	17,742,444	37.414	24.86	24.79	24.86	24.65	26.15	696,382	25.478	-4.33%
2022-09-15	38.15	38.05	38.20	37.85	39.25	316,608	12,118,687	38.277	25.98	25.91	26.01	25.78	26.73	464,931	26.066	-0.13%
2022-09-14	38.20	38.00	38.20	37.10	38.30	522,522	19,753,950	37.805	26.01	25.88	26.01	25.26	26.08	767,311	25.744	-0.78%
2022-09-13	38.50	38.25	38.50	37.50	39.20	671,236	25,664,967	38.235	26.22	26.05	26.22	25.54	26.69	985,694	26.037	-2.65%
2022-09-09	39.55	39.55	39.60	39.00	40.10	359,178	14,215,959	39.579	26.93	26.93	26.97	26.56	27.31	527,444	26.953	2.20%
2022-09-08	38.70	38.65	38.70	37.20	39.05	395,752	15,115,285	38.194	26.35	26.32	26.35	25.33	26.59	581,152	26.009	0.78%
2022-09-07	38.40	38.40	38.45	37.20	40.25	949,398	36,382,483	38.322	26.15	26.15	26.18	25.33	27.41	1,394,168	26.096	-2.78%
2022-09-06	39.50	39.50	39.60	38.00	39.80	696,860	27,104,439	38.895	26.90	26.90	26.97	25.88	27.10	1,023,322	26.487	-0.13%
2022-09-05	39.55	39.45	39.55	39.25	40.30	491,216	19,481,673	39.660	26.93	26.86	26.93	26.73	27.44	721,339	27.008	-0.63%
2022-09-02	39.80	39.80	40.15	39.80	41.80	593,568	23,862,135	40.201	27.10	27.10	27.34	27.10	28.46	871,640	27.376	-3.63%
2022-09-01	41.30	41.25	41.30	40.90	43.00	284,424	11,860,799	41.701	28.12	28.09	28.12	27.85	29.28	417,670	28.398	-1.67%
2022-08-31	42.00	42.00	42.10	41.65	43.85	694,320	29,773,849	42.882	28.60	28.60	28.67	28.36	29.86	1,019,592	29.202	-1.52%
2022-08-30	42.65	42.65	42.80	41.85	43.95	638,264	26,994,288	42.293	29.04	29.04	29.15	28.50	29.93	937,275	28.801	-2.63%
2022-08-29	43.80	43.55	43.80	42.95	45.15	276,616	12,061,879	43.605	29.83	29.66	29.83	29.25	30.75	406,204	29.694	-3.84%
2022-08-26	45.55	45.45	45.55	43.80	45.70	379,580	17,181,123	45.264	31.02	30.95	31.02	29.83	31.12	557,404	30.823	4.00%
2022-08-25	43.80	43.80	44.05	43.15	45.95	547,068	24,128,192	44.105	29.83	29.83	30.00	29.38	31.29	803,356	30.034	-0.90%
2022-08-24	44.20	44.20	44.25	44.05	46.60	450,228	20,259,914	44.999	30.10	30.10	30.13	30.00	31.73	661,149	30.644	-3.28%
2022-08-23	45.70	45.50	45.75	45.30	48.85	289,860	13,357,366	46.082	31.12	30.98	31.15	30.85	33.27	425,652	31.381	-5.38%
2022-08-22	48.30	48.30	48.60	46.55	48.75	229,940	11,061,777	48.107	32.89	32.89	33.10	31.70	33.20	337,661	32.760	3.43%
2022-08-19	46.70	46.70	46.80	46.55	48.50	73,740	3,493,570	47.377	31.80	31.80	31.87	31.70	33.03	108,285	32.263	-2.40%
2022-08-18	47.85	47.80	47.85	47.45	49.30	211,280	10,159,012	48.083	32.58	32.55	32.58	32.31	33.57	310,259	32.744	-2.94%
2022-08-17	49.30	49.20	49.30	47.75	49.95	271,000	13,307,127	49.104	33.57	33.50	33.57	32.52	34.01	397,957	33.439	1.86%
2022-08-16	48.40	48.40	48.70	47.70	49.85	415,780	20,345,508	48.933	32.96	32.96	33.16	32.48	33.95	610,563	33.323	2.43%
2022-08-15	47.25	47.15	47.25	46.10	47.85	108,480	5,129,187	47.282	32.18	32.11	32.18	31.39	32.58	159,300	32.198	0.43%
2022-08-12	47.05	47.00	47.05	46.20	48.00	72,506	3,402,357	46.925	32.04	32.01	32.04	31.46	32.69	106,473	31.955	-0.32%
2022-08-11	47.20	47.05	47.20	45.15	48.35	281,160	13,306,911	47.329	32.14	32.04	32.14	30.75	32.93	412,877	32.230	4.08%
2022-08-10	45.35	45.35	45.40	45.10	48.25	482,840	22,183,977	45.945	30.88	30.88	30.92	30.71	32.86	709,039	31.287	-6.01%
2022-08-09	48.25	48.25	48.30	48.05	50.05	292,160	14,219,313	48.670	32.86	32.86	32.89	32.72	34.08	429,030	33.143	-3.79%
2022-08-08	50.15	50.05	50.15	49.30	51.05	201,780	10,148,178	50.293	34.15	34.08	34.15	33.57	34.76	296,309	34.249	-1.86%
2022-08-05	51.10	51.00	51.15	49.70	52.55	404,780	20,583,812	50.852	34.80	34.73	34.83	33.84	35.79	594,409	34.629	-0.39%
2022-08-04	51.30	50.90	51.30	48.50	51.95	358,020	18,059,248	50.442	34.93	34.66	34.93	33.03	35.38	525,744	34.350	5.12%
2022-08-03	48.80	48.45	48.80	48.15	50.50	220,500	10,742,120	48.717	33.23	32.99	33.23	32.79	34.39	323,799	33.175	1.04%
2022-08-02	48.30	48.30	48.45	48.00	53.00	633,560	31,754,400	50.121	32.89	32.89	32.99	32.69	36.09	930,367	34.131	-5.85%
2022-08-01	51.30	51.00	51.30	49.95	51.60	407,700	20,788,721	50.990	34.93	34.73	34.93	34.01	35.14	598,697	34.723	1.38%
2022-07-29	50.60	50.55	50.60	49.70	54.15	534,080	27,065,079	50.676	34.46	34.42	34.46	33.84	36.87	784,283	34.509	-4.53%
2022-07-28	53.00	52.65	53.00	52.55	55.50	273,820	14,614,595	53.373	36.09	35.85	36.09	35.79	37.79	402,098	36.346	-0.51%
2022-07-27	75.00	75.00	75.10	75.00	76.60	114,200	8,628,742	75.558	36.28	36.28	36.33	36.28	37.05	236,102	36.547	-2.60%
2022-07-26	77.00	77.00	77.10	75.40	78.00	81,860	6,267,599	76.565	37.24	37.24	37.29	36.47	37.73	169,241	37.034	-0.13%
2022-07-25	77.10	75.90	77.10	74.60	77.15	310,620	23,406,701	75.355	37.29	36.71	37.29	36.08	37.32	642,189	36.448	2.25%
2022-07-22	75.40	75.30	75.40	75.10	77.80	172,900	13,161,653	76.123	36.47	36.42	36.47	36.33	37.63	357,461	36.820	-2.96%
2022-07-21	77.70	77.25	77.70	76.95	79.50	197,460	15,334,766	77.660	37.58	37.36	37.58	37.22	38.45	408,237	37.563	0.26%
2022-07-20	77.50	77.50	77.55	77.05	81.75	280,829	22,278,954	79.333	37.49	37.49	37.51	37.27	39.54	580,598	38.372	0.06%
2022-07-19	77.45	77.45	78.00	77.10	82.50	505,100	39,513,665	78.229	37.46	37.46	37.73	37.29	39.90	1,044,266	37.839	-4.44%
2022-07-18	81.05	81.05	81.15	76.55	82.50	721,420	56,593,332	78.447	39.20	39.20	39.25	37.03	39.90	1,491,495	37.944	2.01%
2022-07-15	79.45	79.30	79.45	77.05	83.95	784,780	62,687,624	79.879	38.43	38.36	38.43	37.27	40.61	1,622,488	38.637	0.44%
2022-07-14	79.10	79.10	79.15	73.95	79.50	722,960	56,273,514	77.838	38.26	38.26	38.28	35.77	38.45	1,494,679	37.649	8.88%
2022-07-13	72.65	72.65	72.75	70.55	73.15	293,860	21,160,075	72.007	35.14	35.14	35.19	34.12	35.38	607,539	34.829	1.54%
2022-07-12	71.55	71.10	71.55	70.80	76.30	290,232	20,906,432	72.034	34.61	34.39	34.61	34.25	36.91	600,038	34.842	-2.32%
2022-07-11	73.25	73.20	73.25	73.05	77.70	379,540	28,458,321	74.981	35.43	35.41	35.43	35.33	37.58	784,677	36.268	-2.33%
2022-07-08	75.00	74.25	75.00	73.60	75.05	378,160	28,126,759	74.378	36.28	35.91	36.28	35.60	36.30	781,824	35.976	2.74%
2022-07-07	73.00	72.80	73.00	70.85	75.00	806,630	58,021,144	71.930	35.31	35.21	35.31	34.27	36.28	1,667,662	34.792	-1.28%
2022-07-06	73.95	73.75	74.15	72.30	78.00	824,949	62,008,218	75.166	35.77	35.67	35.87	34.97	37.73	1,705,535	36.357	-0.40%
2022-07-05	74.25	74.20	74.35	71.05	75.20	1,211,450	88,594,272	73.131	35.91	35.89	35.96	34.37	36.37	2,504,604	35.373	3.99%
2022-07-04	71.40	71.35	71.40	66.10	73.45	1,035,146	73,356,270	70.866	34.54	34.51	34.54	31.97	35.53	2,140,106	34.277	8.02%
2022-06-30	66.10	66.10	66.75	66.10	68.70	370,306	25,061,747	67.679	31.97	31.97	32.29	31.97	33.23	765,587	32.735	-1.56%
2022-06-29	67.15	67.15	67.85	66.15	68.40	351,180	23,638,164	67.311	32.48	32.48	32.82	32.00	33.08	726,045	32.557	-1.54%
2022-06-28	68.20	68.20	68.65	67.20	69.25	662,627	45,122,998	68.097	32.99	32.99	33.21	32.50	33.50	1,369,944	32.938	-1.52%
2022-06-27	69.25	68.85	69.25	67.35	70.40	560,941	38,455,297	68.555	33.50	33.30	33.50	32.58	34.05	1,159,714	33.159	1.09%
2022-06-24	68.50	68.10	68.50	63.00	68.60	778,690	52,401,909	67.295	33.13	32.94	33.13	30.47	33.18	1,609,897	32.550	8.99%
2022-06-23	62.85	62.70	62.85	61.70	64.20	760,560	47,471,699	62.417	30.40	30.33	30.40	29.84	31.05	1,572,415	30.190	-1.26%
2022-06-22	63.65	63.65	63.75	63.05	66.85	373,020	23,976,439	64.277	30.79	30.79	30.84	30.50	32.33	771,198	31.090	-2.90%
2022-06-21	65.55	65.40	65.55	64.05	66.30	456,850	29,898,090	65.444	31.71	31.63	31.71	30.98	32.07	944,511	31.655	1.71%
2022-06-20	64.45	64.35	64.45	62.15	71.70	1,435,610	92,848,023	64.675	31.17	31.13	31.17	30.06	34.68	2,968,042	31.283	-10.11%
2022-06-17	71.70	70.95	71.70	64.85	71.70	837,573	57,589,541	68.758	34.68	34.32	34.68	31.37	34.68	1,731,635	33.257	4.82%
2022-06-16	68.40	68.20	68.40	68.05	70.40	324,200	22,520,251	69.464	33.08	32.99	33.08	32.92	34.05	670,265	33.599	0.07%
2022-06-15	68.35	68.35	68.70	67.50	69.80	216,740	14,922,930	68.852	33.06	33.06	33.23	32.65	33.76	448,098	33.303	1.11%
2022-06-14	67.60	67.60	67.90	66.30	69.35	175,640	11,852,667	67.483	32.70	32.70	32.84	32.07	33.54	363,126	32.641	-1.74%
2022-06-13	68.80	68.30	68.80	67.90	71.90	356,660	24,466,782	68.600	33.28	33.04	33.28	32.84	34.78	737,374	33.181	-5.30%
2022-06-10	72.65	72.50	72.65	69.30	72.65	366,020	26,307,418	71.874	35.14	35.07	35.14	33.52	35.14	756,726	34.765	1.75%
2022-06-09	71.40	70.70	71.40	68.10	73.00	495,940	34,811,131	70.192	34.54	34.20	34.54	32.94	35.31	1,025,328	33.951	-0.56%
2022-06-08	71.80	71.80	71.85	66.25	72.00	848,566	59,586,505	70.220	34.73	34.73	34.75	32.04	34.83	1,754,362	33.965	8.54%
2022-06-07	66.15	65.35	66.15	63.95	67.10	266,940	17,638,286	66.076	32.00	31.61	32.00	30.93	32.46	551,883	31.960	2.56%
2022-06-06	64.50	64.15	64.50	61.00	64.50	411,102	25,810,053	62.783	31.20	31.03	31.20	29.51	31.20	849,930	30.367	5.39%
2022-06-02	61.20	61.00	61.20	59.20	62.70	654,420	40,047,460	61.195	29.60	29.51	29.60	28.63	30.33	1,352,976	29.600	-1.53%
2022-06-01	62.15	62.05	62.15	60.95	64.00	468,060	29,090,192	62.151	30.06	30.01	30.06	29.48	30.96	967,688	30.062	-0.72%
2022-05-31	62.60	62.55	62.60	60.00	62.60	123,900	7,644,883	61.702	30.28	30.25	30.28	29.02	30.28	256,156	29.845	3.99%
2022-05-30	60.20	59.95	60.20	56.80	60.45	165,740	9,922,655	59.869	29.12	29.00	29.12	27.47	29.24	342,658	28.958	3.61%
2022-05-27	58.10	58.05	58.55	57.85	61.25	199,580	11,786,878	59.058	28.10	28.08	28.32	27.98	29.63	412,620	28.566	0.09%
2022-05-26	58.05	58.05	58.20	57.05	59.90	221,680	12,842,376	57.932	28.08	28.08	28.15	27.59	28.97	458,311	28.021	-3.01%
2022-05-25	59.85	59.85	60.10	53.90	61.20	379,840	22,441,280	59.081	28.95	28.95	29.07	26.07	29.60	785,298	28.577	9.92%
2022-05-24	54.45	54.40	55.00	54.45	58.30	211,842	11,740,993	55.423	26.34	26.31	26.60	26.34	28.20	437,971	26.808	-5.96%
2022-05-23	57.90	57.90	58.05	57.70	58.90	115,507	6,743,617	58.383	28.01	28.01	28.08	27.91	28.49	238,804	28.239	-0.17%
2022-05-20	58.00	57.95	58.00	54.45	58.15	210,584	11,991,364	56.943	28.05	28.03	28.05	26.34	28.13	435,370	27.543	6.23%
2022-05-19	54.60	54.20	54.60	53.55	54.70	95,920	5,195,948	54.170	26.41	26.22	26.41	25.90	26.46	198,309	26.201	0.74%
2022-05-18	54.20	54.15	54.20	54.00	54.90	100,100	5,439,449	54.340	26.22	26.19	26.22	26.12	26.55	206,951	26.284	-1.19%
2022-05-17	54.85	54.85	54.95	53.65	55.30	105,640	5,751,843	54.448	26.53	26.53	26.58	25.95	26.75	218,405	26.336	1.20%
2022-05-16	54.20	53.65	54.30	53.45	55.25	61,480	3,329,257	54.152	26.22	25.95	26.26	25.85	26.72	127,106	26.193	0.84%
2022-05-13	53.75	53.60	53.75	53.15	54.55	91,867	4,930,567	53.671	26.00	25.93	26.00	25.71	26.39	189,930	25.960	1.42%
2022-05-12	53.00	53.00	53.30	52.80	57.75	179,700	9,676,040	53.846	25.64	25.64	25.78	25.54	27.93	371,520	26.044	-3.28%
2022-05-11	54.80	54.75	54.80	51.40	56.65	307,620	16,933,296	55.046	26.51	26.48	26.51	24.86	27.40	635,987	26.625	5.69%
2022-05-10	51.85	51.75	51.85	51.00	54.60	299,233	15,758,501	52.663	25.08	25.03	25.08	24.67	26.41	618,647	25.473	-2.45%
2022-05-06	53.15	53.05	53.15	52.80	55.35	336,921	17,988,945	53.392	25.71	25.66	25.71	25.54	26.77	696,565	25.825	-3.36%
2022-05-05	55.00	54.90	55.00	54.55	60.00	743,740	42,080,622	56.580	26.60	26.55	26.60	26.39	29.02	1,537,640	27.367	-6.46%
2022-05-04	58.80	58.15	58.80	58.20	60.05	78,791	4,661,971	59.169	28.44	28.13	28.44	28.15	29.05	162,896	28.619	-0.76%
2022-05-03	59.25	59.05	59.25	57.20	60.95	177,965	10,576,864	59.432	28.66	28.56	28.66	27.67	29.48	367,933	28.747	1.54%
2022-04-29	58.35	58.35	58.45	55.30	58.65	293,830	16,802,043	57.183	28.22	28.22	28.27	26.75	28.37	607,477	27.659	5.80%
2022-04-28	55.15	55.15	55.40	54.05	56.95	136,940	7,510,520	54.845	26.68	26.68	26.80	26.14	27.55	283,116	26.528	-3.16%
2022-04-27	56.95	56.60	56.95	54.35	57.05	141,840	7,932,768	55.928	27.55	27.38	27.55	26.29	27.59	293,246	27.052	0.26%
2022-04-26	56.80	56.35	56.90	55.45	57.85	133,800	7,602,362	56.819	27.47	27.26	27.52	26.82	27.98	276,624	27.483	2.90%
2022-04-25	55.20	55.05	55.20	55.00	58.15	266,240	15,072,308	56.612	26.70	26.63	26.70	26.60	28.13	550,436	27.382	-6.20%
2022-04-22	58.85	58.85	59.05	56.30	59.60	186,300	10,902,620	58.522	28.47	28.47	28.56	27.23	28.83	385,165	28.306	2.17%
2022-04-21	57.60	57.15	57.60	57.10	59.25	190,040	10,973,802	57.745	27.86	27.64	27.86	27.62	28.66	392,897	27.930	-2.62%
2022-04-20	59.15	59.15	59.45	59.15	61.55	69,981	4,192,844	59.914	28.61	28.61	28.76	28.61	29.77	144,682	28.980	-1.74%
2022-04-19	60.20	60.20	60.25	59.60	64.00	164,060	9,978,862	60.825	29.12	29.12	29.14	28.83	30.96	339,185	29.420	-3.37%
2022-04-14	62.30	62.10	62.30	59.55	62.90	395,740	24,231,215	61.230	30.13	30.04	30.13	28.80	30.42	818,170	29.616	3.23%
2022-04-13	60.35	60.30	60.35	60.30	63.05	293,940	18,127,435	61.671	29.19	29.17	29.19	29.17	30.50	607,704	29.829	-3.67%
2022-04-12	62.65	62.65	62.95	60.30	64.00	254,280	15,826,861	62.242	30.30	30.30	30.45	29.17	30.96	525,709	30.106	0.48%
2022-04-11	62.35	62.25	62.35	62.35	66.00	171,060	10,862,646	63.502	30.16	30.11	30.16	30.16	31.92	353,657	30.715	-6.24%
2022-04-08	66.50	66.35	66.50	65.50	72.00	365,980	24,522,451	67.005	32.17	32.09	32.17	31.68	34.83	756,643	32.410	-3.06%
2022-04-07	68.60	68.60	69.00	67.90	70.80	413,160	28,531,030	69.056	33.18	33.18	33.37	32.84	34.25	854,185	33.401	0.15%
2022-04-06	68.50	68.50	68.85	68.35	72.45	248,080	17,242,748	69.505	33.13	33.13	33.30	33.06	35.04	512,891	33.619	-5.84%
2022-04-04	72.75	72.50	72.75	68.20	72.80	180,800	12,867,275	71.169	35.19	35.07	35.19	32.99	35.21	373,794	34.423	7.78%
2022-04-01	67.50	67.25	67.50	65.95	71.65	553,500	37,217,293	67.240	32.65	32.53	32.65	31.90	34.66	1,144,330	32.523	-6.83%
2022-03-31	72.45	71.20	72.45	69.65	74.95	323,140	23,150,539	71.642	35.04	34.44	35.04	33.69	36.25	668,074	34.653	-3.14%
2022-03-30	74.80	74.75	74.80	70.05	74.80	676,020	48,927,542	72.376	36.18	36.16	36.18	33.88	36.18	1,397,633	35.007	5.80%
2022-03-29	70.70	70.70	71.40	67.15	71.60	676,819	47,366,644	69.984	34.20	34.20	34.54	32.48	34.63	1,399,285	33.851	4.28%
2022-03-28	67.80	67.80	67.85	66.65	71.10	686,220	46,778,167	68.168	32.79	32.79	32.82	32.24	34.39	1,418,721	32.972	-3.07%
2022-03-25	69.95	69.60	69.95	68.25	74.00	306,330	21,549,823	70.348	33.83	33.66	33.83	33.01	35.79	633,320	34.027	-4.51%
2022-03-24	73.25	73.20	73.40	65.70	74.60	935,692	66,886,834	71.484	35.43	35.41	35.50	31.78	36.08	1,934,490	34.576	9.33%
2022-03-23	67.00	66.80	67.00	63.35	67.00	980,040	63,839,581	65.140	32.41	32.31	32.41	30.64	32.41	2,026,177	31.507	6.52%
2022-03-22	62.90	62.85	62.90	60.70	64.55	198,580	12,322,953	62.055	30.42	30.40	30.42	29.36	31.22	410,553	30.016	-0.32%
2022-03-21	63.10	62.60	63.40	61.40	65.00	304,418	19,103,117	62.753	30.52	30.28	30.67	29.70	31.44	629,367	30.353	1.53%
2022-03-18	62.15	62.15	62.20	57.25	62.90	411,860	24,782,818	60.173	30.06	30.06	30.09	27.69	30.42	851,497	29.105	3.50%
2022-03-17	60.05	60.05	60.70	59.60	66.10	1,114,300	68,618,513	61.580	29.05	29.05	29.36	28.83	31.97	2,303,752	29.786	1.01%
2022-03-16	59.45	59.45	59.85	50.35	60.75	1,340,790	73,935,074	55.143	28.76	28.76	28.95	24.35	29.38	2,772,007	26.672	21.70%
2022-03-15	48.85	48.80	49.60	48.50	55.40	901,120	46,254,775	51.330	23.63	23.60	23.99	23.46	26.80	1,863,015	24.828	-11.90%
2022-03-14	55.45	55.45	55.55	53.45	59.90	916,000	51,382,621	56.095	26.82	26.82	26.87	25.85	28.97	1,893,778	27.132	-7.58%
2022-03-11	60.00	60.00	60.20	58.40	61.85	399,620	23,885,350	59.770	29.02	29.02	29.12	28.25	29.92	826,192	28.910	-3.30%
2022-03-10	62.05	62.05	62.15	60.00	62.75	423,798	26,052,122	61.473	30.01	30.01	30.06	29.02	30.35	876,178	29.734	4.81%
2022-03-09	59.20	58.10	59.20	56.20	59.30	322,180	18,495,604	57.408	28.63	28.10	28.63	27.18	28.68	666,089	27.767	0.51%
2022-03-08	58.90	58.90	59.00	58.00	60.90	469,500	27,684,899	58.967	28.49	28.49	28.54	28.05	29.46	970,665	28.522	-1.92%
2022-03-07	60.05	60.00	60.05	58.95	62.15	510,120	30,682,131	60.147	29.05	29.02	29.05	28.51	30.06	1,054,644	29.092	-3.38%
2022-03-04	62.15	62.10	62.15	62.05	64.95	226,180	14,248,332	62.996	30.06	30.04	30.06	30.01	31.42	467,614	30.470	-2.13%
2022-03-03	63.50	63.30	63.50	62.95	66.60	303,460	19,488,408	64.221	30.71	30.62	30.71	30.45	32.21	627,386	31.063	-3.64%
2022-03-02	65.90	65.75	65.90	64.40	67.20	422,720	27,778,401	65.714	31.88	31.80	31.88	31.15	32.50	873,950	31.785	-1.64%
2022-03-01	67.00	66.85	67.00	65.20	67.25	334,580	22,159,259	66.230	32.41	32.33	32.41	31.54	32.53	691,725	32.035	2.92%
2022-02-28	65.10	65.10	65.45	62.15	65.85	1,056,002	68,675,662	65.034	31.49	31.49	31.66	30.06	31.85	2,183,224	31.456	1.72%
2022-02-25	64.00	64.00	64.25	61.90	66.55	1,813,590	118,109,988	65.125	30.96	30.96	31.08	29.94	32.19	3,749,495	31.500	6.67%
2022-02-24	60.00	59.75	60.00	59.35	62.95	680,500	41,550,949	61.059	29.02	28.90	29.02	28.71	30.45	1,406,895	29.534	-2.91%
2022-02-23	61.80	61.80	62.00	60.75	63.80	501,940	31,461,637	62.680	29.89	29.89	29.99	29.38	30.86	1,037,732	30.318	1.90%
2022-02-22	60.65	60.60	60.65	60.10	62.10	99,340	6,041,886	60.820	29.34	29.31	29.34	29.07	30.04	205,380	29.418	-2.80%
2022-02-21	62.40	62.35	62.40	62.00	66.60	485,380	30,682,224	63.213	30.18	30.16	30.18	29.99	32.21	1,003,496	30.575	-4.73%
2022-02-18	65.50	65.20	65.50	63.20	66.60	373,200	24,507,305	65.668	31.68	31.54	31.68	30.57	32.21	771,570	31.763	-0.15%
2022-02-17	65.60	65.45	65.60	62.40	65.95	742,860	48,098,643	64.748	31.73	31.66	31.73	30.18	31.90	1,535,821	31.318	3.06%
2022-02-16	63.65	63.45	63.65	61.65	64.70	820,940	52,027,277	63.375	30.79	30.69	30.79	29.82	31.29	1,697,247	30.654	0.55%
2022-02-15	63.30	63.30	63.40	56.15	63.80	945,813	58,108,830	61.438	30.62	30.62	30.67	27.16	30.86	1,955,415	29.717	13.14%
2022-02-14	55.95	55.50	55.95	54.50	56.95	430,926	23,931,195	55.534	27.06	26.84	27.06	26.36	27.55	890,915	26.861	2.01%
2022-02-11	54.85	54.85	55.00	54.65	57.60	277,560	15,378,273	55.405	26.53	26.53	26.60	26.43	27.86	573,840	26.799	-3.77%
2022-02-10	57.00	56.90	57.00	55.85	59.00	240,900	13,710,748	56.915	27.57	27.52	27.57	27.01	28.54	498,047	27.529	-1.72%
2022-02-09	58.00	58.00	58.05	55.85	59.40	552,340	31,756,109	57.494	28.05	28.05	28.08	27.01	28.73	1,141,932	27.809	-0.09%
2022-02-08	58.05	58.05	58.10	52.65	59.30	1,071,240	58,866,971	54.952	28.08	28.08	28.10	25.47	28.68	2,214,728	26.580	-3.81%
2022-02-07	60.35	60.35	60.55	58.30	61.60	1,110,672	66,488,338	59.863	29.19	29.19	29.29	28.20	29.80	2,296,251	28.955	2.29%
2022-02-04	59.00	58.90	59.10	56.90	62.20	265,320	15,774,953	59.456	28.54	28.49	28.59	27.52	30.09	548,534	28.758	2.79%
2022-01-31	57.40	56.60	57.40	55.00	57.95	82,520	4,672,956	56.628	27.76	27.38	27.76	26.60	28.03	170,605	27.390	2.68%
2022-01-28	55.90	55.35	55.90	53.65	56.85	521,540	28,713,166	55.055	27.04	26.77	27.04	25.95	27.50	1,078,254	26.629	0.45%
2022-01-27	55.65	55.60	55.65	54.55	62.45	546,480	31,058,798	56.834	26.92	26.89	26.92	26.39	30.21	1,129,816	27.490	-10.24%
2022-01-26	62.00	62.00	62.10	61.15	64.55	1,088,560	68,483,246	62.912	29.99	29.99	30.04	29.58	31.22	2,250,536	30.430	-0.32%
2022-01-25	62.20	62.15	62.45	60.30	64.95	828,040	52,424,851	63.312	30.09	30.06	30.21	29.17	31.42	1,711,926	30.623	0.00%
2022-01-24	62.20	62.15	62.30	58.10	63.30	406,370	25,001,429	61.524	30.09	30.06	30.13	28.10	30.62	840,147	29.758	0.65%
2022-01-21	61.80	61.80	62.00	61.80	65.00	1,168,970	74,011,963	63.314	29.89	29.89	29.99	29.89	31.44	2,416,779	30.624	0.73%
2022-01-20	61.35	61.35	61.50	60.45	62.65	557,840	34,503,352	61.852	29.67	29.67	29.75	29.24	30.30	1,153,303	29.917	1.49%
2022-01-19	60.45	60.20	60.45	59.60	62.85	918,780	55,816,642	60.751	29.24	29.12	29.24	28.83	30.40	1,899,526	29.385	-3.59%
2022-01-18	62.70	62.15	62.95	61.85	64.60	630,480	39,937,377	63.344	30.33	30.06	30.45	29.92	31.25	1,303,482	30.639	1.37%
2022-01-17	61.85	61.85	62.05	60.60	63.25	385,680	23,805,176	61.723	29.92	29.92	30.01	29.31	30.59	797,372	29.855	-0.96%
2022-01-14	62.45	62.30	62.45	60.20	62.90	1,250,480	77,696,680	62.134	30.21	30.13	30.21	29.12	30.42	2,585,297	30.053	1.38%
2022-01-13	61.60	61.60	61.65	60.95	63.60	465,880	28,979,270	62.203	29.80	29.80	29.82	29.48	30.76	963,180	30.087	-1.83%
2022-01-12	62.75	62.65	62.75	60.20	63.95	1,128,900	70,647,296	62.581	30.35	30.30	30.35	29.12	30.93	2,333,937	30.270	5.64%
2022-01-11	59.40	59.00	59.40	56.25	61.60	509,440	30,323,641	59.524	28.73	28.54	28.73	27.21	29.80	1,053,238	28.791	1.45%
2022-01-10	58.55	58.30	58.55	53.80	58.55	894,460	51,221,008	57.265	28.32	28.20	28.32	26.02	28.32	1,849,245	27.698	7.04%
2022-01-07	54.70	54.70	54.80	53.10	55.25	1,486,180	80,574,797	54.216	26.46	26.46	26.51	25.68	26.72	3,072,593	26.224	3.21%
2022-01-06	53.00	53.00	53.60	51.85	54.10	489,260	26,055,363	53.255	25.64	25.64	25.93	25.08	26.17	1,011,517	25.759	0.57%
2022-01-05	52.70	52.70	53.25	50.45	54.80	1,678,343	87,506,815	52.139	25.49	25.49	25.76	24.40	26.51	3,469,879	25.219	-1.77%
2022-01-04	53.65	53.60	53.65	53.25	61.10	1,628,060	90,366,069	55.505	25.95	25.93	25.95	25.76	29.55	3,365,922	26.847	-12.26%
2022-01-03	61.15	61.00	61.25	60.20	63.95	215,240	13,227,694	61.456	29.58	29.51	29.63	29.12	30.93	444,996	29.725	-6.85%
2021-12-31	65.65	64.85	65.65	60.40	65.65	274,598	17,185,936	62.586	31.75	31.37	31.75	29.21	31.75	567,716	30.272	8.33%
2021-12-30	60.60	60.60	60.70	58.30	60.95	170,340	10,209,281	59.935	29.31	29.31	29.36	28.20	29.48	352,168	28.990	1.68%
2021-12-29	59.60	59.55	59.60	58.55	62.45	199,540	11,989,317	60.085	28.83	28.80	28.83	28.32	30.21	412,538	29.062	-2.61%
2021-12-28	61.20	61.20	61.25	58.25	66.00	1,650,860	101,043,273	61.206	29.60	29.60	29.63	28.17	31.92	3,413,059	29.605	-5.92%
2021-12-24	65.05	65.05	65.10	64.00	65.70	97,180	6,305,587	64.886	31.46	31.46	31.49	30.96	31.78	200,914	31.384	-0.23%
2021-12-23	65.20	64.85	65.20	63.50	67.60	214,680	14,057,048	65.479	31.54	31.37	31.54	30.71	32.70	443,839	31.672	0.38%
2021-12-22	64.95	64.90	65.00	64.20	66.40	263,680	17,116,300	64.913	31.42	31.39	31.44	31.05	32.12	545,143	31.398	-1.59%
2021-12-21	66.00	65.35	66.00	62.80	67.75	953,756	61,623,936	64.612	31.92	31.61	31.92	30.38	32.77	1,971,836	31.252	-0.60%
2021-12-20	66.40	66.10	66.40	65.10	72.95	1,117,395	75,147,893	67.253	32.12	31.97	32.12	31.49	35.29	2,310,151	32.529	-6.54%
2021-12-17	71.05	71.00	71.05	71.05	82.80	1,671,036	124,563,743	74.543	34.37	34.34	34.37	34.37	40.05	3,454,772	36.056	-9.95%
2021-12-16	78.90	78.85	78.90	73.00	79.65	1,277,139	99,128,597	77.618	38.16	38.14	38.16	35.31	38.53	2,640,412	37.543	8.38%
2021-12-15	72.80	72.75	72.80	71.75	90.35	1,941,610	148,881,391	76.679	35.21	35.19	35.21	34.70	43.70	4,014,169	37.089	-16.27%
2021-12-14	86.95	86.70	87.00	85.80	88.35	312,520	27,033,070	86.500	42.06	41.94	42.08	41.50	42.73	646,117	41.839	0.35%
2021-12-13	86.65	86.60	86.65	86.65	90.00	285,580	25,144,507	88.047	41.91	41.89	41.91	41.91	43.53	590,420	42.587	-2.09%
2021-12-10	88.50	88.50	88.55	88.15	94.00	363,400	32,684,959	89.942	42.81	42.81	42.83	42.64	45.47	751,309	43.504	-0.78%
2021-12-09	89.20	89.05	89.50	82.65	90.35	255,620	22,761,775	89.045	43.15	43.07	43.29	39.98	43.70	528,480	43.070	2.53%
2021-12-08	87.00	86.90	87.00	81.05	89.85	239,740	21,033,109	87.733	42.08	42.03	42.08	39.20	43.46	495,649	42.436	2.35%
2021-12-07	85.00	85.00	85.10	83.60	88.35	490,912	41,641,005	84.824	41.11	41.11	41.16	40.44	42.73	1,014,933	41.028	-1.33%
2021-12-06	86.15	85.50	86.25	85.00	91.20	261,180	22,670,669	86.801	41.67	41.36	41.72	41.11	44.11	539,975	41.985	-5.74%
2021-12-03	91.40	91.35	91.40	90.95	94.20	552,330	51,410,277	93.079	44.21	44.19	44.21	43.99	45.56	1,141,911	45.021	-0.33%
2021-12-02	91.70	91.05	91.75	90.75	95.00	141,759	13,044,466	92.019	44.35	44.04	44.38	43.89	45.95	293,079	44.508	-1.98%
2021-12-01	93.55	93.55	93.70	92.15	95.00	150,100	14,040,970	93.544	45.25	45.25	45.32	44.57	45.95	310,323	45.246	0.59%
2021-11-30	93.00	92.95	93.00	91.25	96.55	146,384	13,620,712	93.048	44.98	44.96	44.98	44.14	46.70	302,641	45.006	-0.53%
2021-11-29	93.50	93.00	93.70	92.40	98.95	166,000	15,536,120	93.591	45.22	44.98	45.32	44.69	47.86	343,196	45.269	-2.71%
2021-11-26	96.10	95.05	96.10	95.00	98.50	134,640	13,004,859	96.590	46.48	45.97	46.48	45.95	47.64	278,361	46.719	0.10%
2021-11-25	96.00	96.00	96.55	94.70	96.95	202,160	19,420,117	96.063	46.43	46.43	46.70	45.81	46.89	417,954	46.465	0.21%
2021-11-24	95.80	95.75	95.80	93.55	96.95	141,471	13,529,630	95.635	46.34	46.31	46.34	45.25	46.89	292,483	46.258	0.31%
2021-11-23	95.50	95.50	96.00	92.80	96.15	360,220	34,293,391	95.201	46.19	46.19	46.43	44.89	46.51	744,734	46.048	2.03%
2021-11-22	93.60	93.60	93.75	91.65	95.00	453,320	42,225,996	93.148	45.27	45.27	45.35	44.33	45.95	937,213	45.055	-1.37%
2021-11-19	94.90	94.85	95.50	92.35	95.55	370,568	34,894,856	94.166	45.90	45.88	46.19	44.67	46.22	766,128	45.547	2.10%
2021-11-18	92.95	92.20	93.00	92.00	97.00	411,300	38,880,122	94.530	44.96	44.60	44.98	44.50	46.92	850,339	45.723	-3.38%
2021-11-17	96.20	96.20	96.25	88.80	96.60	1,522,340	142,772,028	93.785	46.53	46.53	46.56	42.95	46.72	3,147,352	45.363	4.79%
2021-11-16	91.80	91.60	91.80	81.50	92.55	1,221,180	109,814,492	89.925	44.40	44.31	44.40	39.42	44.77	2,524,720	43.496	10.60%
2021-11-15	83.00	82.95	83.00	80.00	84.00	1,061,903	86,711,375	81.657	40.15	40.12	40.15	38.70	40.63	2,195,424	39.496	4.93%
2021-11-12	79.10	79.10	79.20	78.00	82.00	236,040	18,730,199	79.352	38.26	38.26	38.31	37.73	39.66	487,999	38.382	-0.69%
2021-11-11	79.65	79.50	79.65	79.45	83.90	491,920	40,227,942	81.777	38.53	38.45	38.53	38.43	40.58	1,017,017	39.555	-4.04%
2021-11-10	83.00	83.00	83.10	79.25	83.75	496,760	40,773,466	82.079	40.15	40.15	40.19	38.33	40.51	1,027,023	39.701	0.00%
2021-11-09	83.00	82.95	83.00	77.30	83.25	1,458,160	117,941,425	80.884	40.15	40.12	40.15	37.39	40.27	3,014,663	39.123	7.37%
2021-11-08	77.30	77.20	77.30	76.65	79.20	672,560	52,193,095	77.604	37.39	37.34	37.39	37.07	38.31	1,390,480	37.536	-2.40%
2021-11-05	79.20	79.10	79.20	76.95	80.55	702,880	55,579,228	79.074	38.31	38.26	38.31	37.22	38.96	1,453,165	38.247	-0.81%
2021-11-04	79.85	79.30	79.85	74.65	87.00	2,514,192	197,103,378	78.396	38.62	38.36	38.62	36.11	42.08	5,197,949	37.919	-6.72%
2021-11-03	85.60	85.55	85.60	85.40	93.40	1,627,419	143,390,893	88.109	41.40	41.38	41.40	41.31	45.18	3,364,597	42.618	-7.96%
2021-11-02	93.00	92.90	93.00	91.70	99.50	338,628	32,003,115	94.508	44.98	44.93	44.98	44.35	48.13	700,094	45.713	-3.78%
2021-11-01	96.65	96.65	97.15	96.00	105.6	925,350	92,708,958	100.19	46.75	46.75	46.99	46.43	51.08	1,913,109	48.460	-4.02%
2021-10-29	100.7	100.5	100.7	96.20	101.5	311,680	30,938,067	99.262	48.71	48.61	48.71	46.53	49.09	644,381	48.012	2.76%
2021-10-28	98.00	97.85	98.00	96.50	101.0	153,060	15,025,512	98.168	47.40	47.33	47.40	46.68	48.85	316,443	47.483	-2.97%
2021-10-27	101.0	100.6	101.0	99.40	102.6	168,220	16,948,888	100.75	48.85	48.66	48.85	48.08	49.63	347,785	48.734	-1.46%
2021-10-26	102.5	102.4	102.7	102.1	107.9	275,740	28,558,474	103.57	49.58	49.53	49.67	49.38	52.19	570,077	50.096	-3.67%
2021-10-25	106.4	105.2	106.4	103.6	106.4	73,420	7,716,130	105.10	51.46	50.88	51.46	50.11	51.46	151,792	50.834	1.04%
2021-10-22	105.3	104.8	105.3	102.7	106.1	59,960	6,274,496	104.64	50.93	50.69	50.93	49.67	51.32	123,964	50.616	0.57%
2021-10-21	104.7	103.5	104.7	102.2	106.8	145,480	15,078,097	103.64	50.64	50.06	50.64	49.43	51.66	300,772	50.131	-0.85%
2021-10-20	105.6	105.6	106.0	104.7	110.1	171,900	18,303,365	106.48	51.08	51.08	51.27	50.64	53.25	355,394	51.502	-2.13%
2021-10-19	107.9	107.9	108.6	99.70	109.0	343,580	36,487,162	106.20	52.19	52.19	52.53	48.22	52.72	710,332	51.366	7.04%
2021-10-18	100.8	100.4	100.8	99.35	105.0	209,740	21,051,155	100.37	48.76	48.56	48.76	48.05	50.79	433,626	48.547	-2.42%
2021-10-15	103.3	102.4	103.3	102.1	110.0	179,500	18,536,834	103.27	49.97	49.53	49.97	49.38	53.21	371,106	49.950	-2.27%
2021-10-12	105.7	105.5	105.7	104.2	107.2	130,780	13,794,568	105.48	51.13	51.03	51.13	50.40	51.85	270,380	51.019	-0.47%
2021-10-11	106.2	105.5	106.2	105.6	109.3	140,300	15,023,345	107.08	51.37	51.03	51.37	51.08	52.87	290,062	51.794	-0.93%
2021-10-08	107.2	107.2	108.0	106.8	110.1	349,760	37,852,856	108.23	51.85	51.85	52.24	51.66	53.25	723,109	52.347	-0.74%
2021-10-07	108.0	107.9	108.0	103.6	109.0	324,800	35,031,951	107.86	52.24	52.19	52.24	50.11	52.72	671,506	52.169	4.85%
2021-10-06	103.0	103.0	103.1	102.9	108.9	146,220	15,461,360	105.74	49.82	49.82	49.87	49.77	52.67	302,302	51.145	-4.45%
2021-10-05	107.8	106.7	107.8	102.1	110.9	166,660	18,025,709	108.16	52.14	51.61	52.14	49.38	53.64	344,560	52.315	1.22%
2021-10-04	106.5	106.3	106.5	100.2	106.9	274,580	28,749,771	104.70	51.51	51.42	51.51	48.47	51.71	567,679	50.644	1.04%
2021-09-30	105.4	105.2	105.4	104.0	106.8	127,060	13,455,581	105.90	50.98	50.88	50.98	50.30	51.66	262,689	51.222	-1.31%
2021-09-29	106.8	106.0	106.8	103.2	108.0	94,955	9,974,448	105.04	51.66	51.27	51.66	49.92	52.24	196,314	50.809	-1.11%
2021-09-28	108.0	108.0	108.2	108.0	113.0	372,540	40,590,896	108.96	52.24	52.24	52.34	52.24	54.66	770,205	52.701	-4.00%
2021-09-27	112.5	112.5	114.3	112.3	115.9	568,800	65,189,466	114.61	54.42	54.42	55.29	54.32	56.06	1,175,962	55.435	-0.35%
2021-09-24	112.9	112.9	113.0	111.1	116.4	325,900	36,905,159	113.24	54.61	54.61	54.66	53.74	56.30	673,780	54.773	-0.96%
2021-09-23	114.0	114.0	114.2	110.0	116.5	390,600	44,301,570	113.42	55.14	55.14	55.24	53.21	56.35	807,543	54.860	4.11%
2021-09-21	109.5	109.5	109.6	105.3	110.1	146,752	15,969,328	108.82	52.96	52.96	53.01	50.93	53.25	303,401	52.634	0.92%
2021-09-20	108.5	108.4	108.5	104.2	109.1	349,140	37,339,290	106.95	52.48	52.43	52.48	50.40	52.77	721,827	51.729	2.36%
2021-09-17	106.0	105.7	106.0	98.00	109.7	1,504,078	159,645,989	106.14	51.27	51.13	51.27	47.40	53.06	3,109,596	51.340	7.29%
2021-09-16	98.80	98.80	99.00	98.00	104.6	203,860	20,519,272	100.65	47.79	47.79	47.89	47.40	50.59	421,469	48.685	-5.64%
2021-09-15	104.7	104.7	104.9	102.1	109.8	509,880	54,443,566	106.78	50.64	50.64	50.74	49.38	53.11	1,054,148	51.647	1.26%
2021-09-14	103.4	103.4	104.1	100.1	105.3	272,700	28,285,088	103.72	50.01	50.01	50.35	48.42	50.93	563,792	50.169	1.77%
2021-09-13	101.6	101.3	101.6	96.20	101.6	183,800	18,426,606	100.25	49.14	49.00	49.14	46.53	49.14	379,996	48.492	2.21%
2021-09-10	99.40	99.40	99.45	98.80	103.9	147,940	14,782,436	99.922	48.08	48.08	48.10	47.79	50.26	305,858	48.331	-2.55%
2021-09-09	102.0	101.6	102.2	100.7	105.1	178,540	18,331,036	102.67	49.34	49.14	49.43	48.71	50.84	369,121	49.661	-0.97%
2021-09-08	103.0	102.7	103.1	100.2	105.2	145,880	14,890,442	102.07	49.82	49.67	49.87	48.47	50.88	301,599	49.372	-0.96%
2021-09-07	104.0	103.4	104.0	100.0	104.5	254,800	26,104,306	102.45	50.30	50.01	50.30	48.37	50.55	526,785	49.554	3.69%
2021-09-06	100.3	100.3	100.4	95.20	102.1	456,000	45,776,602	100.39	48.51	48.51	48.56	46.05	49.38	942,754	48.556	4.97%
2021-09-03	95.55	95.45	95.55	94.40	98.95	184,380	17,732,827	96.175	46.22	46.17	46.22	45.66	47.86	381,195	46.519	-3.48%
2021-09-02	99.00	98.90	99.00	98.10	101.0	390,642	38,791,513	99.302	47.89	47.84	47.89	47.45	48.85	807,630	48.031	0.92%
2021-09-01	98.10	97.80	98.10	97.60	103.1	444,880	44,408,715	99.822	47.45	47.30	47.45	47.21	49.87	919,764	48.283	-4.94%
2021-08-31	103.2	101.3	103.2	99.40	103.9	248,760	25,061,994	100.75	49.92	49.00	49.92	48.08	50.26	514,297	48.731	0.68%
2021-08-30	102.5	102.0	102.5	98.70	104.6	111,740	11,463,827	102.59	49.58	49.34	49.58	47.74	50.59	231,016	49.623	2.50%
2021-08-27	100.0	100.0	100.1	99.05	103.8	377,860	38,064,496	100.74	48.37	48.37	48.42	47.91	50.21	781,204	48.725	0.45%
2021-08-26	99.55	99.35	99.55	98.50	103.1	188,920	18,920,318	100.15	48.15	48.05	48.15	47.64	49.87	390,581	48.441	-2.69%
2021-08-25	102.3	102.1	102.3	101.4	105.8	664,580	68,847,431	103.60	49.48	49.38	49.48	49.05	51.17	1,373,981	50.108	1.99%
2021-08-24	100.3	100.3	100.6	93.00	101.5	1,431,433	138,613,907	96.836	48.51	48.51	48.66	44.98	49.09	2,959,407	46.838	8.96%
2021-08-23	92.05	92.00	92.05	88.15	93.45	2,125,060	195,508,862	92.002	44.52	44.50	44.52	42.64	45.20	4,393,441	44.500	1.43%
2021-08-20	90.75	90.65	90.75	86.85	102.5	1,550,580	141,500,083	91.256	43.89	43.85	43.89	42.01	49.58	3,205,736	44.140	-11.46%
2021-08-19	102.5	102.4	102.5	102.1	107.5	396,140	40,928,561	103.32	49.58	49.53	49.58	49.38	52.00	818,997	49.974	-2.38%
2021-08-18	105.0	105.0	105.3	102.9	106.8	574,740	60,322,364	104.96	50.79	50.79	50.93	49.77	51.66	1,188,242	50.766	-0.19%
2021-08-17	105.2	105.1	105.3	104.0	114.8	965,660	104,740,267	108.47	50.88	50.84	50.93	50.30	55.53	1,996,447	52.463	-7.96%
2021-08-16	114.3	114.3	114.4	114.0	118.4	332,682	38,484,859	115.68	55.29	55.29	55.33	55.14	57.27	687,801	55.953	-3.71%
2021-08-13	118.7	118.7	119.4	116.2	122.5	264,600	31,576,723	119.34	57.41	57.41	57.75	56.20	59.25	547,045	57.722	-1.08%
2021-08-12	120.0	119.9	120.0	120.0	127.1	316,040	38,743,963	122.59	58.04	57.99	58.04	58.04	61.48	653,395	59.296	-4.23%
2021-08-11	125.3	125.2	125.3	120.1	128.4	378,140	47,466,806	125.53	60.61	60.56	60.61	58.09	62.11	781,783	60.716	2.20%
2021-08-10	122.6	122.5	122.6	118.8	126.4	850,789	102,505,191	120.48	59.30	59.25	59.30	57.46	61.14	1,758,958	58.276	-2.15%
2021-08-09	125.3	124.5	125.3	121.0	128.2	412,220	51,497,808	124.93	60.61	60.22	60.61	58.53	62.01	852,241	60.426	-0.56%
2021-08-06	126.0	126.0	126.1	124.8	131.3	337,492	42,643,612	126.35	60.94	60.94	60.99	60.36	63.51	697,746	61.116	-4.91%
2021-08-05	132.5	132.0	132.7	131.7	136.1	495,664	66,700,219	134.57	64.09	63.85	64.19	63.70	65.83	1,024,757	65.089	-0.45%
2021-08-04	133.1	133.1	133.3	127.0	135.8	945,008	125,626,858	132.94	64.38	64.38	64.48	61.43	65.68	1,953,750	64.300	3.58%
2021-08-03	128.5	127.0	128.6	120.5	130.0	630,786	79,793,187	126.50	62.15	61.43	62.20	58.28	62.88	1,304,114	61.186	4.22%
2021-08-02	123.3	123.1	123.3	118.0	127.3	714,561	86,786,943	121.45	59.64	59.54	59.64	57.08	61.57	1,477,314	58.746	-5.15%
2021-07-30	130.0	129.1	130.1	126.6	131.8	307,563	39,847,315	129.56	62.88	62.44	62.93	61.24	63.75	635,869	62.666	0.62%
2021-07-29	129.2	128.9	129.2	124.0	132.5	406,940	52,345,442	128.63	62.49	62.35	62.49	59.98	64.09	841,325	62.218	3.53%
2021-07-28	124.8	124.8	125.0	116.1	125.1	672,822	81,751,701	121.51	60.36	60.36	60.46	56.16	60.51	1,391,021	58.771	1.88%
2021-07-27	122.5	119.5	122.5	114.9	124.6	774,900	93,399,430	120.53	59.25	57.80	59.25	55.58	60.27	1,602,062	58.300	2.68%
2021-07-26	119.3	119.3	119.9	112.0	123.0	626,600	74,394,367	118.73	57.70	57.70	57.99	54.17	59.49	1,295,460	57.427	-3.01%
2021-07-23	123.0	123.0	123.6	122.8	133.5	324,280	40,820,604	125.88	59.49	59.49	59.78	59.40	64.57	670,431	60.887	-9.02%
2021-07-22	135.2	134.8	135.2	133.0	138.0	240,064	32,494,370	135.36	65.39	65.20	65.39	64.33	66.75	496,319	65.471	-0.29%
2021-07-21	135.6	134.6	135.6	127.0	135.6	592,480	78,485,956	132.47	65.59	65.10	65.59	61.43	65.59	1,224,919	64.074	6.77%
2021-07-20	127.0	126.2	127.0	119.7	128.3	250,700	30,991,790	123.62	61.43	61.04	61.43	57.90	62.06	518,308	59.794	1.03%
2021-07-19	125.7	125.1	125.7	123.5	129.9	141,780	17,913,836	126.35	60.80	60.51	60.80	59.74	62.83	293,122	61.114	-1.02%
2021-07-16	127.0	127.0	127.6	126.0	136.6	355,710	46,463,954	130.62	61.43	61.43	61.72	60.94	66.07	735,410	63.181	-4.44%
2021-07-15	132.9	132.7	132.9	123.2	133.6	347,250	45,057,736	129.76	64.28	64.19	64.28	59.59	64.62	717,920	62.762	5.48%
2021-07-14	126.0	126.0	126.7	116.2	133.6	1,116,223	142,562,680	127.72	60.94	60.94	61.28	56.20	64.62	2,307,728	61.776	9.19%
2021-07-13	115.4	115.4	115.6	114.2	119.0	129,400	15,012,570	116.02	55.82	55.82	55.91	55.24	57.56	267,527	56.116	-1.37%
2021-07-12	117.0	117.0	117.2	106.4	117.2	544,900	62,134,810	114.03	56.59	56.59	56.69	51.46	56.69	1,126,550	55.155	7.93%
2021-07-09	108.4	108.3	108.4	104.0	110.4	279,300	30,024,760	107.50	52.43	52.38	52.43	50.30	53.40	577,437	51.997	0.37%
2021-07-08	108.0	107.9	108.0	107.2	116.5	298,000	32,665,470	109.62	52.24	52.19	52.24	51.85	56.35	616,098	53.020	-7.22%
2021-07-07	116.4	115.3	116.4	108.5	116.5	305,300	34,578,330	113.26	56.30	55.77	56.30	52.48	56.35	631,190	54.783	3.65%
2021-07-06	112.3	112.2	112.3	101.5	114.5	1,188,520	127,492,901	107.27	54.32	54.27	54.32	49.09	55.38	2,457,198	51.885	-2.69%
2021-07-05	115.4	115.4	115.5	112.1	120.0	816,960	93,946,498	115.00	55.82	55.82	55.87	54.22	58.04	1,689,018	55.622	-5.80%
2021-07-02	122.5	122.2	122.5	121.0	126.9	308,600	37,773,085	122.40	59.25	59.11	59.25	58.53	61.38	638,013	59.204	-2.00%
2021-06-30	125.0	125.0	125.1	123.2	126.7	328,900	41,065,035	124.86	60.46	60.46	60.51	59.59	61.28	679,982	60.391	1.38%
2021-06-29	123.3	123.2	123.3	122.8	129.3	364,700	45,343,887	124.33	59.64	59.59	59.64	59.40	62.54	753,997	60.138	-4.27%
2021-06-28	128.8	128.8	129.0	127.1	134.1	173,400	22,507,250	129.80	62.30	62.30	62.40	61.48	64.86	358,495	62.783	1.34%
2021-06-25	127.1	127.0	127.3	125.5	130.9	195,260	25,111,014	128.60	61.48	61.43	61.57	60.70	63.31	403,689	62.204	1.68%
2021-06-24	125.0	124.5	125.0	120.7	129.0	374,100	46,688,589	124.80	60.46	60.22	60.46	58.38	62.40	773,431	60.366	1.63%
2021-06-23	123.0	122.8	123.0	117.0	137.6	659,900	83,847,042	127.06	59.49	59.40	59.49	56.59	66.56	1,364,306	61.458	4.76%
2021-06-22	164.8	164.8	165.0	162.3	167.5	358,300	59,141,653	165.06	56.79	56.79	56.86	55.93	57.72	1,039,721	56.882	-0.66%
2021-06-21	165.9	165.7	166.0	157.5	166.5	446,500	72,763,129	162.96	57.17	57.10	57.21	54.28	57.38	1,295,661	56.159	4.14%
2021-06-18	159.3	158.6	159.3	157.4	160.5	208,198	33,043,770	158.71	54.90	54.66	54.90	54.24	55.31	604,152	54.694	0.00%
2021-06-17	159.3	158.8	159.4	155.8	161.0	181,700	28,910,975	159.11	54.90	54.72	54.93	53.69	55.48	527,260	54.832	1.01%
2021-06-16	157.7	157.4	157.7	157.2	164.0	673,050	107,979,315	160.43	54.35	54.24	54.35	54.17	56.52	1,953,067	55.287	-0.94%
2021-06-15	159.2	159.1	159.3	156.8	161.0	264,400	42,148,225	159.41	54.86	54.83	54.90	54.04	55.48	767,240	54.935	-0.50%
2021-06-11	160.0	159.9	160.0	153.7	160.9	799,883	126,427,175	158.06	55.14	55.10	55.14	52.97	55.45	2,321,113	54.468	3.90%
2021-06-10	154.0	153.9	154.0	153.0	154.9	211,900	32,636,728	154.02	53.07	53.04	53.07	52.73	53.38	614,895	53.077	0.33%
2021-06-09	153.5	153.1	153.5	152.0	154.8	130,300	19,950,340	153.11	52.90	52.76	52.90	52.38	53.35	378,107	52.764	-0.32%
2021-06-08	154.0	153.7	154.0	151.2	156.8	368,500	56,686,410	153.83	53.07	52.97	53.07	52.11	54.04	1,069,319	53.012	2.39%
2021-06-07	150.4	150.1	150.9	149.5	152.8	190,500	28,748,893	150.91	51.83	51.73	52.00	51.52	52.66	552,796	52.006	-0.66%
2021-06-04	151.4	151.0	151.4	150.2	154.2	283,900	43,307,883	152.55	52.17	52.04	52.17	51.76	53.14	823,826	52.569	-0.53%
2021-06-03	152.2	152.2	152.3	150.8	156.8	200,600	30,833,810	153.71	52.45	52.45	52.48	51.97	54.04	582,104	52.970	-1.04%
2021-06-02	153.8	153.8	153.9	153.4	157.6	183,700	28,485,576	155.07	53.00	53.00	53.04	52.86	54.31	533,064	53.437	-2.23%
2021-06-01	157.3	157.2	157.3	149.2	157.9	533,600	82,577,230	154.75	54.21	54.17	54.21	51.42	54.41	1,548,409	53.330	3.49%
2021-05-31	152.0	151.6	152.0	144.0	152.0	174,400	26,238,970	150.45	52.38	52.24	52.38	49.62	52.38	506,077	51.848	2.63%
2021-05-28	148.1	147.8	148.1	140.2	152.7	542,654	80,278,244	147.94	51.04	50.93	51.04	48.31	52.62	1,574,682	50.981	-2.63%
2021-05-27	152.1	151.9	152.1	149.4	152.6	415,776	62,917,074	151.32	52.42	52.35	52.42	51.48	52.59	1,206,505	52.148	1.94%
2021-05-26	149.2	149.2	149.3	148.4	153.0	344,700	52,353,150	151.88	51.42	51.42	51.45	51.14	52.73	1,000,256	52.340	-1.52%
2021-05-25	151.5	151.5	151.6	149.2	153.0	643,800	97,518,246	151.47	52.21	52.21	52.24	51.42	52.73	1,868,189	52.199	1.75%
2021-05-24	148.9	148.9	149.0	142.1	150.0	459,120	67,640,734	147.33	51.31	51.31	51.35	48.97	51.69	1,332,282	50.771	2.69%
2021-05-21	145.0	144.5	145.0	140.6	145.3	238,900	34,284,710	143.51	49.97	49.80	49.97	48.45	50.07	693,244	49.455	2.62%
2021-05-20	141.3	141.3	142.0	138.1	143.5	184,200	26,018,168	141.25	48.69	48.69	48.93	47.59	49.45	534,515	48.676	1.44%
2021-05-18	139.3	139.0	139.4	138.1	141.7	92,800	12,919,530	139.22	48.00	47.90	48.04	47.59	48.83	269,289	47.977	-1.76%
2021-05-17	141.8	141.6	141.9	137.3	143.1	338,600	47,871,330	141.38	48.87	48.80	48.90	47.32	49.31	982,555	48.721	2.16%
2021-05-14	138.8	138.8	139.2	136.2	139.8	96,800	13,430,242	138.74	47.83	47.83	47.97	46.94	48.18	280,896	47.812	0.58%
2021-05-13	138.0	137.4	138.0	136.9	139.0	33,700	4,656,370	138.17	47.56	47.35	47.56	47.18	47.90	97,791	47.615	-0.72%
2021-05-12	139.0	138.2	139.0	136.5	139.8	95,900	13,288,600	138.57	47.90	47.63	47.90	47.04	48.18	278,284	47.752	0.00%
2021-05-11	139.0	139.0	139.1	134.7	139.5	89,400	12,304,910	137.64	47.90	47.90	47.94	46.42	48.07	259,422	47.432	0.80%
2021-05-10	137.9	137.3	137.9	135.8	138.9	64,500	8,876,730	137.62	47.52	47.32	47.52	46.80	47.87	187,167	47.427	0.95%
2021-05-07	136.6	136.1	136.6	135.5	139.2	66,700	9,148,750	137.16	47.07	46.90	47.07	46.69	47.97	193,551	47.268	-1.66%
2021-05-06	138.9	137.2	138.9	133.7	138.9	152,200	20,832,930	136.88	47.87	47.28	47.87	46.07	47.87	441,656	47.170	1.98%
2021-05-05	136.2	136.2	137.1	135.5	139.0	142,900	19,496,790	136.44	46.94	46.94	47.25	46.69	47.90	414,670	47.018	-2.30%
2021-05-04	139.4	139.2	139.4	137.2	141.7	40,900	5,677,200	138.81	48.04	47.97	48.04	47.28	48.83	118,684	47.834	-0.29%
2021-05-03	139.8	139.8	140.0	139.1	141.7	53,105	7,441,671	140.13	48.18	48.18	48.25	47.94	48.83	154,101	48.291	-0.14%
2021-04-30	140.0	140.0	140.2	138.5	144.0	260,500	36,544,615	140.29	48.25	48.25	48.31	47.73	49.62	755,923	48.344	-3.78%
2021-04-29	145.5	145.0	145.5	143.8	145.5	232,700	33,760,010	145.08	50.14	49.97	50.14	49.56	50.14	675,253	49.996	0.90%
2021-04-28	144.2	144.2	144.3	141.2	145.2	143,500	20,713,330	144.34	49.69	49.69	49.73	48.66	50.04	416,411	49.743	0.91%
2021-04-27	142.9	142.7	142.9	140.0	143.0	44,800	6,362,910	142.03	49.25	49.18	49.25	48.25	49.28	130,001	48.945	1.13%
2021-04-26	141.3	141.3	141.7	140.2	146.1	138,700	19,922,140	143.63	48.69	48.69	48.83	48.31	50.35	402,482	49.498	-1.87%
2021-04-23	144.0	143.3	144.0	141.3	145.0	151,000	21,668,290	143.50	49.62	49.38	49.62	48.69	49.97	438,174	49.451	1.91%
2021-04-22	141.3	141.3	141.6	140.5	143.5	59,200	8,389,020	141.71	48.69	48.69	48.80	48.42	49.45	171,788	48.834	-1.33%
2021-04-21	143.2	143.0	143.3	137.5	143.4	240,400	33,902,420	141.03	49.35	49.28	49.38	47.38	49.42	697,597	48.599	2.65%
2021-04-20	139.5	139.5	139.7	132.5	140.9	199,800	27,709,737	138.69	48.07	48.07	48.14	45.66	48.56	579,783	47.793	2.65%
2021-04-19	135.9	135.9	136.0	132.1	136.8	196,200	26,468,072	134.90	46.83	46.83	46.87	45.52	47.14	569,336	46.489	1.34%
2021-04-16	134.1	134.1	134.4	133.1	134.8	62,700	8,412,020	134.16	46.21	46.21	46.32	45.87	46.45	181,944	46.234	0.75%
2021-04-15	133.1	133.1	133.7	130.8	135.0	79,300	10,513,575	132.58	45.87	45.87	46.07	45.08	46.52	230,114	45.689	0.15%
2021-04-14	132.9	132.9	133.0	132.8	137.0	149,228	19,990,950	133.96	45.80	45.80	45.83	45.76	47.21	433,032	46.165	-1.56%
2021-04-13	135.0	135.0	135.6	135.0	138.7	98,900	13,464,780	136.15	46.52	46.52	46.73	46.52	47.80	286,990	46.917	-1.89%
2021-04-12	137.6	137.0	137.6	135.0	140.0	101,400	13,920,200	137.28	47.42	47.21	47.42	46.52	48.25	294,244	47.308	-1.92%
2021-04-09	140.3	140.0	140.3	139.6	142.5	54,700	7,668,440	140.19	48.35	48.25	48.35	48.11	49.11	158,729	48.311	-1.54%
2021-04-08	142.5	142.5	143.0	137.0	144.2	184,000	26,101,960	141.86	49.11	49.11	49.28	47.21	49.69	533,934	48.886	3.41%
2021-04-07	137.8	137.8	138.4	137.1	141.0	161,010	22,395,033	139.09	47.49	47.49	47.69	47.25	48.59	467,221	47.932	-0.86%
2021-04-01	139.0	138.7	139.0	134.7	139.4	177,700	24,398,720	137.30	47.90	47.80	47.90	46.42	48.04	515,653	47.316	3.42%
2021-03-31	134.4	134.4	135.0	134.0	138.0	110,300	14,956,685	135.60	46.32	46.32	46.52	46.18	47.56	320,070	46.729	-1.90%
2021-03-30	137.0	137.0	137.5	136.3	140.8	189,631	26,216,636	138.25	47.21	47.21	47.38	46.97	48.52	550,274	47.643	-0.87%
2021-03-29	138.2	138.0	138.4	135.2	141.2	204,400	28,540,550	139.63	47.63	47.56	47.69	46.59	48.66	593,131	48.118	0.58%
2021-03-26	137.4	137.4	137.6	131.0	140.4	181,500	24,954,462	137.49	47.35	47.35	47.42	45.14	48.38	526,680	47.381	4.89%
2021-03-25	131.0	131.0	131.8	125.0	136.0	164,900	21,810,800	132.27	45.14	45.14	45.42	43.08	46.87	478,509	45.581	-0.83%
2021-03-24	132.1	132.1	132.4	130.2	134.7	140,200	18,495,110	131.92	45.52	45.52	45.63	44.87	46.42	406,835	45.461	-1.34%
2021-03-23	133.9	133.9	134.5	133.9	138.3	206,713	27,924,813	135.09	46.14	46.14	46.35	46.14	47.66	599,843	46.554	-2.69%
2021-03-22	137.6	137.6	138.0	137.3	146.6	191,220	26,900,499	140.68	47.42	47.42	47.56	47.32	50.52	554,885	48.479	-8.57%
2021-03-19	150.5	150.5	150.6	143.0	150.5	1,262,150	185,220,270	146.75	51.86	51.86	51.90	49.28	51.86	3,662,527	50.572	4.51%
2021-03-18	144.0	144.0	144.1	138.4	144.0	1,727,804	242,461,579	140.33	49.62	49.62	49.66	47.69	49.62	5,013,769	48.359	3.60%
2021-03-17	139.0	138.0	139.2	131.7	139.0	814,100	109,455,935	134.45	47.90	47.56	47.97	45.39	47.90	2,362,368	46.333	4.51%
2021-03-16	133.0	132.4	133.0	131.5	133.4	316,020	41,870,287	132.49	45.83	45.63	45.83	45.32	45.97	917,032	45.658	1.14%
2021-03-15	131.5	131.5	132.0	130.7	133.7	365,500	48,456,670	132.58	45.32	45.32	45.49	45.04	46.07	1,060,614	45.687	0.00%
2021-03-12	131.5	131.0	131.5	130.0	137.8	590,100	78,331,530	132.74	45.32	45.14	45.32	44.80	47.49	1,712,362	45.745	-1.87%
2021-03-11	134.0	134.0	134.1	130.0	135.0	211,000	28,223,420	133.76	46.18	46.18	46.21	44.80	46.52	612,283	46.095	3.08%
2021-03-10	130.0	130.0	130.4	125.1	131.0	288,800	37,269,910	129.05	44.80	44.80	44.94	43.11	45.14	838,044	44.472	1.40%
2021-03-09	128.2	128.0	128.2	127.4	131.2	1,220,699	158,065,280	129.49	44.18	44.11	44.18	43.90	45.21	3,542,244	44.623	-3.32%
2021-03-08	132.6	132.6	132.7	132.0	133.4	1,515,400	201,259,410	132.81	45.70	45.70	45.73	45.49	45.97	4,397,412	45.768	0.45%
2021-03-05	132.0	132.0	132.9	130.0	133.2	1,003,676	132,651,911	132.17	45.49	45.49	45.80	44.80	45.90	2,912,483	45.546	-3.65%
2021-03-04	137.0	136.0	137.0	135.0	137.7	941,000	128,232,639	136.27	47.21	46.87	47.21	46.52	47.45	2,730,609	46.961	-0.87%
2021-03-03	138.2	138.2	138.6	136.8	140.5	808,076	112,328,286	139.01	47.63	47.63	47.76	47.14	48.42	2,344,888	47.903	-1.64%
2021-03-02	140.5	140.5	141.0	138.9	144.8	1,285,790	182,527,891	141.96	48.42	48.42	48.59	47.87	49.90	3,731,126	48.920	0.72%
2021-03-01	139.5	138.6	139.5	130.0	139.9	1,847,725	252,302,597	136.55	48.07	47.76	48.07	44.80	48.21	5,361,758	47.056	1.09%
2021-02-26	138.0	138.0	138.4	138.0	148.0	11,667,405	1,675,203,939	143.58	47.56	47.56	47.69	47.56	51.00	33,856,663	49.479