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
2026-02-03	22.14	22.10	22.14	21.54	22.78	3,066,395	67,845,393	22.126	22.14	22.10	22.14	21.54	22.78	3,066,395	22.125	2.12%
2026-02-02	21.68	21.60	21.68	21.12	24.00	7,645,007	168,561,101	22.049	21.68	21.60	21.68	21.12	24.00	7,645,007	22.049	-10.86%
2026-01-30	24.32	24.30	24.32	23.46	24.34	4,624,208	110,689,480	23.937	24.32	24.30	24.32	23.46	24.34	4,624,208	23.937	4.38%
2026-01-29	23.30	23.30	23.34	22.60	24.00	2,745,322	64,191,872	23.382	23.30	23.30	23.34	22.60	24.00	2,745,322	23.382	-0.51%
2026-01-28	23.42	23.42	23.44	23.00	24.28	3,787,506	88,524,344	23.373	23.42	23.42	23.44	23.00	24.28	3,787,506	23.373	-2.25%
2026-01-27	23.96	23.96	24.06	23.78	25.96	4,350,473	105,341,159	24.214	23.96	23.96	24.06	23.78	25.96	4,350,473	24.214	-6.92%
2026-01-26	25.74	25.68	25.74	25.18	26.60	3,390,560	87,806,975	25.898	25.74	25.68	25.74	25.18	26.60	3,390,560	25.897	0.31%
2026-01-23	25.66	25.66	25.68	24.58	26.80	4,653,480	120,491,073	25.893	25.66	25.66	25.68	24.58	26.80	4,653,480	25.893	4.73%
2026-01-22	24.50	24.48	24.50	24.38	25.54	2,306,456	57,005,402	24.716	24.50	24.48	24.50	24.38	25.54	2,306,456	24.716	-2.62%
2026-01-21	25.16	25.16	25.18	24.54	26.50	5,120,900	128,599,183	25.113	25.16	25.16	25.18	24.54	26.50	5,120,900	25.113	1.04%
2026-01-20	24.90	24.90	24.92	24.02	25.90	4,360,174	107,832,128	24.731	24.90	24.90	24.92	24.02	25.90	4,360,174	24.731	-3.19%
2026-01-19	25.72	25.68	25.72	24.78	26.12	2,397,228	60,936,067	25.419	25.72	25.68	25.72	24.78	26.12	2,397,228	25.419	0.16%
2026-01-16	25.68	25.68	25.72	25.06	26.28	3,870,196	99,908,814	25.815	25.68	25.68	25.72	25.06	26.28	3,870,196	25.815	-0.16%
2026-01-15	25.72	25.68	25.72	25.18	26.70	3,310,296	85,522,381	25.835	25.72	25.68	25.72	25.18	26.70	3,310,296	25.835	-1.53%
2026-01-14	26.12	26.02	26.12	25.34	27.16	9,503,622	250,304,262	26.338	26.12	26.02	26.12	25.34	27.16	9,503,622	26.338	3.32%
2026-01-13	25.28	25.26	25.28	24.84	26.94	8,640,238	220,979,888	25.576	25.28	25.26	25.28	24.84	26.94	8,640,238	25.576	-3.14%
2026-01-09	26.10	26.08	26.10	23.82	26.20	9,772,738	245,150,059	25.085	26.10	26.08	26.10	23.82	26.20	9,772,738	25.085	7.76%
2026-01-08	24.22	24.20	24.22	23.04	24.48	8,716,459	208,567,899	23.928	24.22	24.20	24.22	23.04	24.48	8,716,459	23.928	4.31%
2026-01-07	23.22	23.22	23.24	22.32	24.16	10,878,793	254,566,256	23.400	23.22	23.22	23.24	22.32	24.16	10,878,793	23.400	3.85%
2026-01-06	22.36	22.34	22.36	21.62	22.84	6,329,658	140,584,342	22.210	22.36	22.34	22.36	21.62	22.84	6,329,658	22.210	-1.50%
2026-01-05	22.70	22.70	22.76	20.00	22.90	7,993,065	176,195,267	22.044	22.70	22.70	22.76	20.00	22.90	7,993,065	22.044	10.19%
2025-12-31	20.60	20.48	20.60	19.70	20.98	3,501,399	71,882,527	20.530	20.60	20.48	20.60	19.70	20.98	3,501,399	20.530	3.15%
2025-12-30	19.97	19.94	19.97	19.33	20.96	8,942,398	178,066,096	19.913	19.97	19.94	19.97	19.33	20.96	8,942,398	19.913	-5.45%
2025-12-29	21.12	21.10	21.12	21.06	22.30	4,869,125	105,108,352	21.587	21.12	21.10	21.12	21.06	22.30	4,869,125	21.587	-2.40%
2025-12-24	21.64	21.58	21.64	21.52	22.38	2,723,451	59,532,138	21.859	21.64	21.58	21.64	21.52	22.38	2,723,451	21.859	-2.43%
2025-12-23	22.18	22.18	22.20	21.34	22.86	8,280,142	184,119,770	22.236	22.18	22.18	22.20	21.34	22.86	8,280,142	22.236	4.23%
2025-12-22	21.28	21.26	21.30	21.10	22.88	6,606,151	143,533,642	21.727	21.28	21.26	21.30	21.10	22.88	6,606,151	21.727	-2.74%
2025-12-19	21.88	21.88	21.90	21.78	23.20	4,846,428	107,111,272	22.101	21.88	21.88	21.90	21.78	23.20	4,846,428	22.101	-2.41%
2025-12-18	22.42	22.40	22.42	21.78	22.76	3,660,318	81,486,944	22.262	22.42	22.40	22.42	21.78	22.76	3,660,318	22.262	-0.71%
2025-12-17	22.58	22.58	22.60	20.52	23.16	11,570,588	258,370,205	22.330	22.58	22.58	22.60	20.52	23.16	11,570,588	22.330	10.36%
2025-12-16	20.46	20.46	20.50	20.18	21.98	7,950,370	164,301,929	20.666	20.46	20.46	20.50	20.18	21.98	7,950,370	20.666	-5.71%
2025-12-15	21.70	21.70	21.78	20.54	22.24	14,305,036	312,121,331	21.819	21.70	21.70	21.78	20.54	22.24	14,305,036	21.819	1.97%
2025-12-12	21.28	21.26	21.28	17.86	21.54	26,028,480	524,569,153	20.154	21.28	21.26	21.28	17.86	21.54	26,028,480	20.154	19.75%
2025-12-11	17.77	17.77	17.78	17.41	18.67	8,061,622	146,439,619	18.165	17.77	17.77	17.78	17.41	18.67	8,061,622	18.165	2.54%
2025-12-10	17.33	17.33	17.39	16.70	17.53	5,435,493	93,640,789	17.228	17.33	17.33	17.39	16.70	17.53	5,435,493	17.228	0.76%
2025-12-09	17.20	17.18	17.20	16.11	18.12	17,538,552	305,584,357	17.424	17.20	17.18	17.20	16.11	18.12	17,538,552	17.424	5.91%
2025-12-08	16.24	16.18	16.24	16.15	16.66	1,466,248	23,941,910	16.329	16.24	16.18	16.24	16.15	16.66	1,466,248	16.329	-0.37%
2025-12-05	16.30	16.27	16.30	16.05	16.41	1,228,856	19,891,674	16.187	16.30	16.27	16.30	16.05	16.41	1,228,856	16.187	0.31%
2025-12-04	16.25	16.25	16.26	16.00	16.37	1,395,702	22,608,540	16.199	16.25	16.25	16.26	16.00	16.37	1,395,702	16.199	0.87%
2025-12-03	16.11	16.05	16.11	16.01	16.50	1,560,596	25,204,736	16.151	16.11	16.05	16.11	16.01	16.50	1,560,596	16.151	-0.92%
2025-12-02	16.26	16.20	16.26	16.17	16.81	1,531,845	24,984,308	16.310	16.26	16.20	16.26	16.17	16.81	1,531,845	16.310	-2.28%
2025-12-01	16.64	16.63	16.64	16.46	16.88	1,188,316	19,732,008	16.605	16.64	16.63	16.64	16.46	16.88	1,188,316	16.605	0.12%
2025-11-28	16.62	16.62	16.63	16.47	16.90	1,216,980	20,146,807	16.555	16.62	16.62	16.63	16.47	16.90	1,216,980	16.555	-0.12%
2025-11-27	16.64	16.62	16.64	16.57	16.99	1,679,830	28,182,523	16.777	16.64	16.62	16.64	16.57	16.99	1,679,830	16.777	-1.25%
2025-11-26	16.85	16.84	16.85	16.42	17.36	4,220,756	71,849,584	17.023	16.85	16.84	16.85	16.42	17.36	4,220,756	17.023	2.37%
2025-11-25	16.46	16.43	16.46	16.23	16.94	4,877,757	80,644,800	16.533	16.46	16.43	16.46	16.23	16.94	4,877,757	16.533	-1.08%
2025-11-24	16.64	16.54	16.64	16.00	16.75	3,177,321	52,160,996	16.417	16.64	16.54	16.64	16.00	16.75	3,177,321	16.417	1.22%
2025-11-21	16.44	16.41	16.44	15.99	16.67	2,884,132	47,042,071	16.311	16.44	16.41	16.44	15.99	16.67	2,884,132	16.311	-1.97%
2025-11-20	16.77	16.74	16.77	16.58	17.42	2,968,460	49,870,587	16.800	16.77	16.74	16.77	16.58	17.42	2,968,460	16.800	-2.33%
2025-11-19	17.17	17.16	17.17	17.01	18.27	3,391,932	58,492,671	17.245	17.17	17.16	17.17	17.01	18.27	3,391,932	17.245	-3.86%
2025-11-18	17.86	17.84	17.86	17.75	18.56	2,576,728	46,340,342	17.984	17.86	17.84	17.86	17.75	18.56	2,576,728	17.984	-2.83%
2025-11-17	18.38	18.36	18.38	18.11	19.70	4,611,563	85,246,912	18.486	18.38	18.36	18.38	18.11	19.70	4,611,563	18.485	-5.40%
2025-11-14	19.43	19.39	19.43	19.31	20.12	2,917,288	57,389,419	19.672	19.43	19.39	19.43	19.31	20.12	2,917,288	19.672	-2.26%
2025-11-13	19.88	19.88	19.90	19.52	20.18	2,447,842	48,847,367	19.955	19.88	19.88	19.90	19.52	20.18	2,447,842	19.955	0.81%
2025-11-12	19.72	19.72	19.73	18.95	20.28	4,010,074	79,743,057	19.886	19.72	19.72	19.73	18.95	20.28	4,010,074	19.886	3.25%
2025-11-11	19.10	19.10	19.12	18.91	19.90	1,470,100	28,162,667	19.157	19.10	19.10	19.12	18.91	19.90	1,470,100	19.157	-2.40%
2025-11-10	19.57	19.57	19.59	18.80	19.87	2,872,284	55,900,076	19.462	19.57	19.57	19.59	18.80	19.87	2,872,284	19.462	3.65%
2025-11-07	18.88	18.88	18.89	18.80	19.95	2,532,000	48,254,103	19.058	18.88	18.88	18.89	18.80	19.95	2,532,000	19.058	-4.36%
2025-11-06	19.74	19.71	19.74	18.86	19.74	1,822,138	35,146,589	19.289	19.74	19.71	19.74	18.86	19.74	1,822,138	19.289	3.84%
2025-11-05	19.01	19.01	19.04	18.81	19.66	2,616,086	49,985,524	19.107	19.01	19.01	19.04	18.81	19.66	2,616,086	19.107	-3.31%
2025-11-04	19.66	19.66	19.80	19.62	20.92	4,033,298	80,703,144	20.009	19.66	19.66	19.80	19.62	20.92	4,033,298	20.009	-5.21%
2025-11-03	20.74	20.72	20.74	20.28	21.72	6,306,907	131,303,702	20.819	20.74	20.72	20.74	20.28	21.72	6,306,907	20.819	-3.26%
2025-10-31	21.44	21.44	21.48	19.56	22.30	10,818,742	231,676,028	21.414	21.44	21.44	21.48	19.56	22.30	10,818,742	21.414	3.28%
2025-10-30	20.76	20.72	20.76	19.33	20.92	7,992,162	161,393,557	20.194	20.76	20.72	20.76	19.33	20.92	7,992,162	20.194	7.84%
2025-10-28	19.25	19.25	19.26	19.22	20.26	2,858,636	55,991,937	19.587	19.25	19.25	19.26	19.22	20.26	2,858,636	19.587	-2.92%
2025-10-27	19.83	19.83	19.92	18.91	19.94	7,670,480	149,756,380	19.524	19.83	19.83	19.92	18.91	19.94	7,670,480	19.524	8.66%
2025-10-24	18.25	18.20	18.25	18.00	18.60	2,307,800	42,242,436	18.304	18.25	18.20	18.25	18.00	18.60	2,307,800	18.304	1.39%
2025-10-23	18.00	17.90	18.00	17.60	18.96	3,338,406	59,820,104	17.919	18.00	17.90	18.00	17.60	18.96	3,338,406	17.919	-3.49%
2025-10-22	18.65	18.64	18.65	18.58	19.46	1,886,667	35,628,896	18.885	18.65	18.64	18.65	18.58	19.46	1,886,667	18.885	-2.71%
2025-10-21	19.17	19.16	19.17	18.80	19.68	2,695,300	51,832,701	19.231	19.17	19.16	19.17	18.80	19.68	2,695,300	19.231	1.16%
2025-10-20	18.95	18.93	18.95	18.70	19.58	3,667,604	69,761,558	19.021	18.95	18.93	18.95	18.70	19.58	3,667,604	19.021	0.96%
2025-10-17	18.77	18.77	18.78	18.68	20.06	2,562,742	49,672,039	19.382	18.77	18.77	18.78	18.68	20.06	2,562,742	19.382	-5.87%
2025-10-16	19.94	19.92	19.94	19.70	20.52	3,050,476	61,645,781	20.209	19.94	19.92	19.94	19.70	20.52	3,050,476	20.209	0.20%
2025-10-15	19.90	19.87	19.90	19.10	20.10	2,406,824	47,740,571	19.836	19.90	19.87	19.90	19.10	20.10	2,406,824	19.836	3.75%
2025-10-14	19.18	19.16	19.18	18.89	20.36	2,682,868	52,558,686	19.591	19.18	19.16	19.18	18.89	20.36	2,682,868	19.590	-2.64%
2025-10-13	19.70	19.70	19.71	18.95	20.02	3,837,500	74,801,235	19.492	19.70	19.70	19.71	18.95	20.02	3,837,500	19.492	-1.70%
2025-10-10	20.04	20.02	20.04	20.00	21.96	3,588,497	74,397,223	20.732	20.04	20.02	20.04	20.00	21.96	3,588,497	20.732	-7.22%
2025-10-09	21.60	21.58	21.60	21.52	23.04	4,815,842	107,149,989	22.250	21.60	21.58	21.60	21.52	23.04	4,815,842	22.249	-3.57%
2025-10-08	22.40	22.40	22.64	21.30	22.70	479,556	10,572,981	22.047	22.40	22.40	22.64	21.30	22.70	479,556	22.047	0.18%
2025-10-06	22.36	22.20	22.36	21.72	22.66	551,555	12,240,601	22.193	22.36	22.20	22.36	21.72	22.66	551,555	22.193	-1.15%
2025-10-03	22.62	22.62	22.76	22.34	23.30	766,780	17,348,701	22.625	22.62	22.62	22.76	22.34	23.30	766,780	22.625	-3.74%
2025-10-02	23.50	23.50	23.58	22.78	23.80	870,653	20,372,652	23.399	23.50	23.50	23.58	22.78	23.80	870,653	23.399	2.00%
2025-09-30	23.04	23.02	23.04	22.92	23.62	4,936,607	115,389,880	23.374	23.04	23.02	23.04	22.92	23.62	4,936,607	23.374	0.52%
2025-09-29	22.92	22.90	22.92	22.36	23.36	4,308,083	97,778,638	22.697	22.92	22.90	22.92	22.36	23.36	4,308,083	22.697	-0.78%
2025-09-26	23.10	23.00	23.10	23.00	24.00	4,845,065	113,749,134	23.477	23.10	23.00	23.10	23.00	24.00	4,845,065	23.477	-4.70%
2025-09-25	24.24	24.24	24.26	23.42	25.10	8,116,303	198,884,133	24.504	24.24	24.24	24.26	23.42	25.10	8,116,303	24.504	3.59%
2025-09-24	23.40	23.40	23.42	22.30	23.48	6,050,375	139,399,899	23.040	23.40	23.40	23.42	22.30	23.48	6,050,375	23.040	3.91%
2025-09-23	22.52	22.52	22.54	22.04	23.78	5,655,875	128,090,563	22.647	22.52	22.52	22.54	22.04	23.78	5,655,875	22.647	-5.30%
2025-09-22	23.78	23.78	23.80	23.08	24.24	5,007,823	118,349,191	23.633	23.78	23.78	23.80	23.08	24.24	5,007,823	23.633	1.71%
2025-09-19	23.38	23.12	23.38	22.90	24.44	6,008,144	140,383,494	23.366	23.38	23.12	23.38	22.90	24.44	6,008,144	23.366	-2.83%
2025-09-18	24.06	24.04	24.10	23.58	25.92	10,465,039	255,941,637	24.457	24.06	24.04	24.10	23.58	25.92	10,465,039	24.457	-3.30%
2025-09-17	24.88	24.84	24.88	24.38	26.30	9,769,568	244,395,485	25.016	24.88	24.84	24.88	24.38	26.30	9,769,568	25.016	-2.89%
2025-09-16	25.62	25.62	25.68	24.16	26.40	17,497,463	440,225,986	25.159	25.62	25.62	25.68	24.16	26.40	17,497,463	25.159	1.75%
2025-09-15	25.18	25.18	25.20	23.20	25.54	22,958,494	567,538,814	24.720	25.18	25.18	25.20	23.20	25.54	22,958,494	24.720	8.07%
2025-09-12	23.30	23.30	23.32	20.02	23.40	23,062,289	509,595,692	22.097	23.30	23.30	23.32	20.02	23.40	23,062,289	22.096	13.66%
2025-09-11	20.50	20.50	20.54	19.60	20.94	11,277,220	230,389,068	20.430	20.50	20.50	20.54	19.60	20.94	11,277,220	20.430	-5.96%
2025-09-10	21.80	21.80	21.82	20.78	22.34	12,216,274	267,137,034	21.867	21.80	21.80	21.82	20.78	22.34	12,216,274	21.867	5.11%
2025-09-09	20.74	20.68	20.74	20.60	22.30	9,198,228	194,668,540	21.164	20.74	20.68	20.74	20.60	22.30	9,198,228	21.164	-8.31%
2025-09-08	22.62	22.62	22.68	22.54	23.46	6,764,814	155,924,163	23.049	22.62	22.62	22.68	22.54	23.46	6,764,814	23.049	-0.70%
2025-09-05	22.78	22.76	22.78	21.10	23.08	8,346,926	186,570,058	22.352	22.78	22.76	22.78	21.10	23.08	8,346,926	22.352	8.89%
2025-09-04	20.92	20.92	20.96	20.54	23.16	4,882,474	105,211,068	21.549	20.92	20.92	20.96	20.54	23.16	4,882,474	21.549	-7.02%
2025-09-03	22.50	22.50	22.52	22.18	23.20	7,415,526	169,103,064	22.804	22.50	22.50	22.52	22.18	23.20	7,415,526	22.804	2.27%
2025-09-02	22.00	22.00	22.02	21.40	22.66	5,692,538	125,813,546	22.102	22.00	22.00	22.02	21.40	22.66	5,692,538	22.101	-0.81%
2025-09-01	22.18	22.18	22.20	21.10	22.48	4,374,751	96,465,471	22.051	22.18	22.18	22.20	21.10	22.48	4,374,751	22.051	3.64%
2025-08-29	21.40	21.40	21.44	20.30	21.96	7,891,324	168,704,732	21.379	21.40	21.40	21.44	20.30	21.96	7,891,324	21.379	5.21%
2025-08-28	20.34	20.34	20.36	19.62	22.18	9,693,580	197,589,154	20.384	20.34	20.34	20.36	19.62	22.18	9,693,580	20.384	-6.27%
2025-08-27	21.70	21.70	21.74	21.60	24.08	7,814,240	177,455,069	22.709	21.70	21.70	21.74	21.60	24.08	7,814,240	22.709	-5.41%
2025-08-26	22.94	22.94	23.00	22.94	23.86	4,066,750	94,132,721	23.147	22.94	22.94	23.00	22.94	23.86	4,066,750	23.147	-3.29%
2025-08-25	23.72	23.72	23.74	22.56	23.96	6,289,063	147,230,703	23.411	23.72	23.72	23.74	22.56	23.96	6,289,063	23.411	5.61%
2025-08-22	22.46	22.46	22.50	22.24	22.86	3,477,599	78,374,739	22.537	22.46	22.46	22.50	22.24	22.86	3,477,599	22.537	-0.88%
2025-08-21	22.66	22.66	22.68	22.20	23.00	3,096,634	70,229,668	22.679	22.66	22.66	22.68	22.20	23.00	3,096,634	22.679	1.34%
2025-08-20	22.36	22.36	22.38	22.08	23.16	4,859,412	109,649,142	22.564	22.36	22.36	22.38	22.08	23.16	4,859,412	22.564	-1.24%
2025-08-19	22.64	22.64	22.70	22.40	25.46	10,577,776	252,837,720	23.903	22.64	22.64	22.70	22.40	25.46	10,577,776	23.903	-6.45%
2025-08-18	24.20	24.18	24.20	24.00	25.16	5,880,234	143,357,214	24.380	24.20	24.18	24.20	24.00	25.16	5,880,234	24.380	-1.47%
2025-08-15	24.56	24.52	24.56	24.06	25.22	7,581,377	187,366,035	24.714	24.56	24.52	24.56	24.06	25.22	7,581,377	24.714	0.00%
2025-08-14	24.56	24.52	24.56	24.00	25.04	8,773,327	215,010,647	24.507	24.56	24.52	24.56	24.00	25.04	8,773,327	24.507	-1.52%
2025-08-13	24.94	24.94	24.96	22.68	25.24	16,946,847	411,700,142	24.294	24.94	24.94	24.96	22.68	25.24	16,946,847	24.294	10.65%
2025-08-12	22.54	22.52	22.56	22.22	23.74	5,728,352	131,313,261	22.923	22.54	22.52	22.56	22.22	23.74	5,728,352	22.923	-2.25%
2025-08-11	23.06	23.04	23.06	21.52	23.14	8,512,542	191,093,840	22.449	23.06	23.04	23.06	21.52	23.14	8,512,542	22.449	6.66%
2025-08-08	21.62	21.62	21.68	21.20	22.98	8,964,348	196,397,515	21.909	21.62	21.62	21.68	21.20	22.98	8,964,348	21.909	-3.48%
2025-08-07	22.40	22.38	22.40	22.20	24.40	9,487,280	219,775,537	23.165	22.40	22.38	22.40	22.20	24.40	9,487,280	23.165	-8.57%
2025-08-06	24.50	24.48	24.50	24.02	26.50	8,234,752	206,466,873	25.073	24.50	24.48	24.50	24.02	26.50	8,234,752	25.073	-2.78%
2025-08-05	25.20	25.18	25.20	23.02	25.32	8,420,892	202,059,893	23.995	25.20	25.18	25.20	23.02	25.32	8,420,892	23.995	8.15%
2025-08-04	23.30	23.26	23.30	22.10	23.30	6,147,530	139,283,253	22.657	23.30	23.26	23.30	22.10	23.30	6,147,530	22.657	0.43%
2025-08-01	23.20	23.10	23.20	22.75	24.85	8,622,534	204,123,288	23.673	23.20	23.10	23.20	22.75	24.85	8,622,534	23.673	-3.13%
2025-07-31	23.95	23.90	23.95	23.85	26.45	9,726,107	243,396,131	25.025	23.95	23.90	23.95	23.85	26.45	9,726,107	25.025	-5.89%
2025-07-30	25.45	25.45	25.50	25.20	28.60	17,308,241	464,827,951	26.856	25.45	25.45	25.50	25.20	28.60	17,308,241	26.856	-8.94%
2025-07-29	27.95	27.90	27.95	25.70	28.70	11,268,137	311,219,366	27.619	27.95	27.90	27.95	25.70	28.70	11,268,137	27.619	7.29%
2025-07-28	26.05	26.05	26.10	23.70	26.50	9,395,857	236,985,851	25.222	26.05	26.05	26.10	23.70	26.50	9,395,857	25.222	6.76%
2025-07-25	24.40	24.35	24.40	22.65	24.80	8,378,127	201,412,686	24.040	24.40	24.35	24.40	22.65	24.80	8,378,127	24.040	7.02%
2025-07-24	22.80	22.80	22.85	21.35	23.05	6,132,555	135,654,173	22.120	22.80	22.80	22.85	21.35	23.05	6,132,555	22.120	6.79%
2025-07-23	21.35	21.35	21.40	20.45	22.70	12,516,173	272,145,061	21.744	21.35	21.35	21.40	20.45	22.70	12,516,173	21.743	3.89%
2025-07-22	20.55	20.55	20.70	20.40	22.30	4,545,124	96,676,579	21.270	20.55	20.55	20.70	20.40	22.30	4,545,124	21.270	-4.42%
2025-07-21	21.50	21.50	21.60	20.80	22.10	4,329,278	92,962,558	21.473	21.50	21.50	21.60	20.80	22.10	4,329,278	21.473	-1.60%
2025-07-18	21.85	21.85	21.90	21.45	22.45	3,782,959	82,866,031	21.905	21.85	21.85	21.90	21.45	22.45	3,782,959	21.905	0.69%
2025-07-17	21.70	21.65	21.70	20.50	22.40	7,807,304	169,631,133	21.727	21.70	21.65	21.70	20.50	22.40	7,807,304	21.727	5.85%
2025-07-16	20.50	20.50	20.55	20.30	21.50	6,183,558	128,910,462	20.847	20.50	20.50	20.55	20.30	21.50	6,183,558	20.847	0.99%
2025-07-15	20.30	20.30	20.35	18.62	21.25	14,218,809	279,493,742	19.657	20.30	20.30	20.35	18.62	21.25	14,218,809	19.657	-1.93%
2025-07-14	20.70	20.70	20.75	19.94	21.45	7,673,634	158,334,426	20.634	20.70	20.70	20.75	19.94	21.45	7,673,634	20.634	-0.72%
2025-07-11	20.85	20.80	20.85	19.94	22.25	10,470,696	222,999,629	21.298	20.85	20.80	20.85	19.94	22.25	10,470,696	21.297	5.52%
2025-07-10	19.76	19.74	19.76	19.26	21.00	9,389,615	189,999,160	20.235	19.76	19.74	19.76	19.26	21.00	9,389,615	20.235	0.61%
2025-07-09	19.64	19.64	19.68	18.88	21.35	14,412,723	288,832,255	20.040	19.64	19.64	19.68	18.88	21.35	14,412,723	20.040	1.13%
2025-07-08	19.42	19.42	19.44	18.00	20.35	13,661,296	268,263,960	19.637	19.42	19.42	19.44	18.00	20.35	13,661,296	19.637	6.24%
2025-07-07	18.28	18.28	18.30	17.10	18.68	4,474,364	79,938,421	17.866	18.28	18.28	18.30	17.10	18.68	4,474,364	17.866	1.44%
2025-07-04	18.02	18.00	18.02	16.80	18.28	6,139,644	108,838,680	17.727	18.02	18.00	18.02	16.80	18.28	6,139,644	17.727	4.40%
2025-07-03	17.26	17.26	17.30	16.74	17.68	4,576,750	78,737,772	17.204	17.26	17.26	17.30	16.74	17.68	4,576,750	17.204	0.58%
2025-07-02	17.16	17.14	17.16	16.96	18.44	5,817,459	102,430,957	17.608	17.16	17.14	17.16	16.96	18.44	5,817,459	17.608	-1.38%
2025-06-30	17.40	17.38	17.40	15.40	17.80	14,691,701	249,659,699	16.993	17.40	17.38	17.40	15.40	17.80	14,691,701	16.993	12.69%
2025-06-27	15.44	15.30	15.44	15.00	15.84	4,090,966	63,364,069	15.489	15.44	15.30	15.44	15.00	15.84	4,090,966	15.489	1.71%
2025-06-26	15.18	15.16	15.18	14.84	15.80	6,021,071	91,559,675	15.207	15.18	15.16	15.18	14.84	15.80	6,021,071	15.207	-4.93%
2025-06-25	16.00	15.92	16.00	15.50	16.38	6,429,258	102,321,006	15.915	15.97	15.89	15.97	15.47	16.35	6,442,465	15.882	1.52%
2025-06-24	15.76	15.74	15.76	14.92	15.80	5,548,400	85,450,231	15.401	15.73	15.71	15.73	14.89	15.77	5,559,797	15.369	4.65%
2025-06-23	15.06	15.06	15.10	13.92	15.20	5,542,159	81,750,334	14.751	15.03	15.03	15.07	13.89	15.17	5,553,543	14.720	4.44%
2025-06-20	14.42	14.42	14.46	14.34	15.04	4,006,188	58,517,248	14.607	14.39	14.39	14.43	14.31	15.01	4,014,417	14.577	-0.96%
2025-06-19	14.56	14.52	14.56	14.40	15.60	7,307,170	108,050,214	14.787	14.53	14.49	14.53	14.37	15.57	7,322,180	14.757	-4.08%
2025-06-18	15.18	15.16	15.18	14.98	16.46	8,825,444	136,222,367	15.435	15.15	15.13	15.15	14.95	16.43	8,843,573	15.404	-6.76%
2025-06-17	16.28	16.28	16.32	16.14	19.52	19,710,068	346,275,814	17.569	16.25	16.25	16.29	16.11	19.48	19,750,555	17.532	-2.40%
2025-06-16	16.68	16.68	16.70	15.44	17.14	7,185,156	118,734,431	16.525	16.65	16.65	16.67	15.41	17.10	7,199,915	16.491	3.35%
2025-06-13	16.14	16.14	16.16	15.36	17.26	9,691,870	156,854,268	16.184	16.11	16.11	16.13	15.33	17.22	9,711,779	16.151	0.87%
2025-06-12	16.00	16.00	16.02	15.14	16.32	9,566,966	151,665,768	15.853	15.97	15.97	15.99	15.11	16.29	9,586,618	15.821	6.24%
2025-06-11	15.06	15.06	15.10	14.92	15.78	4,518,147	68,620,943	15.188	15.03	15.03	15.07	14.89	15.75	4,527,428	15.157	-3.46%
2025-06-10	15.60	15.58	15.60	14.80	15.96	11,648,598	178,955,708	15.363	15.57	15.55	15.57	14.77	15.93	11,672,526	15.331	5.41%
2025-06-09	14.80	14.80	14.82	13.94	15.06	7,417,108	108,878,653	14.679	14.77	14.77	14.79	13.91	15.03	7,432,344	14.649	4.96%
2025-06-06	14.10	14.10	14.16	13.78	14.46	5,381,282	75,914,628	14.107	14.07	14.07	14.13	13.75	14.43	5,392,336	14.078	-0.70%
2025-06-05	14.20	14.18	14.20	13.68	15.38	9,438,370	134,069,313	14.205	14.17	14.15	14.17	13.65	15.35	9,457,758	14.176	-4.31%
2025-06-04	14.84	14.80	14.84	13.84	15.14	13,144,348	192,641,892	14.656	14.81	14.77	14.81	13.81	15.11	13,171,348	14.626	4.07%
2025-06-03	14.26	14.26	14.28	14.10	15.80	12,373,484	182,437,538	14.744	14.23	14.23	14.25	14.07	15.77	12,398,901	14.714	-2.99%
2025-06-02	14.70	14.54	14.70	13.62	14.86	2,082,036	29,710,930	14.270	14.67	14.51	14.67	13.59	14.83	2,086,313	14.241	3.67%
2025-05-30	14.18	14.18	14.20	12.46	15.32	36,014,488	506,727,382	14.070	14.15	14.15	14.17	12.43	15.29	36,088,467	14.041	11.65%
2025-05-29	12.70	12.68	12.70	10.96	13.18	23,754,662	289,891,335	12.204	12.67	12.65	12.67	10.94	13.15	23,803,458	12.179	14.83%
2025-05-28	11.06	11.00	11.06	10.80	11.60	6,480,200	71,575,412	11.045	11.04	10.98	11.04	10.78	11.58	6,493,511	11.023	-3.99%
2025-05-27	11.52	11.50	11.52	11.38	12.02	8,761,960	102,182,990	11.662	11.50	11.48	11.50	11.36	12.00	8,779,958	11.638	0.70%
2025-05-26	11.44	11.42	11.44	11.10	11.98	8,909,462	102,439,174	11.498	11.42	11.40	11.42	11.08	11.96	8,927,763	11.474	0.35%
2025-05-23	11.40	11.40	11.44	10.80	12.34	20,854,187	242,072,778	11.608	11.38	11.38	11.42	10.78	12.31	20,897,025	11.584	7.34%
2025-05-22	10.62	10.60	10.62	10.50	10.90	4,364,273	46,553,338	10.667	10.60	10.58	10.60	10.48	10.88	4,373,238	10.645	-2.21%
2025-05-21	10.86	10.86	10.88	10.16	11.18	11,427,052	122,988,452	10.763	10.84	10.84	10.86	10.14	11.16	11,450,525	10.741	6.89%
2025-05-20	10.16	10.16	10.18	9.830	10.38	7,000,600	71,491,044	10.212	10.14	10.14	10.16	9.810	10.36	7,014,980	10.191	3.36%
2025-05-19	9.830	9.830	9.850	9.650	9.940	1,896,817	18,577,364	9.7940	9.810	9.810	9.830	9.630	9.920	1,900,713	9.7739	1.34%
2025-05-16	9.700	9.700	9.710	9.610	9.840	2,134,738	20,826,171	9.7558	9.680	9.680	9.690	9.590	9.820	2,139,123	9.7358	0.31%
2025-05-15	9.670	9.670	9.680	9.670	9.960	2,761,854	26,891,478	9.7367	9.650	9.650	9.660	9.650	9.940	2,767,527	9.7168	-1.73%
2025-05-14	9.840	9.840	9.850	9.740	10.02	3,227,920	31,725,061	9.8283	9.820	9.820	9.830	9.720	9.999	3,234,551	9.8082	-1.20%
2025-05-13	9.960	9.950	9.960	9.950	10.22	3,054,282	30,648,309	10.035	9.940	9.930	9.940	9.930	10.20	3,060,556	10.014	0.10%
2025-05-12	9.950	9.950	9.960	9.730	10.22	7,783,156	76,961,509	9.8882	9.930	9.930	9.940	9.710	10.20	7,799,144	9.8679	-3.21%
2025-05-09	10.28	10.28	10.30	10.16	10.68	3,359,052	34,571,245	10.292	10.26	10.26	10.28	10.14	10.66	3,365,952	10.271	-2.10%
2025-05-08	10.50	10.48	10.50	10.02	10.68	9,838,048	101,846,860	10.352	10.48	10.46	10.48	9.999	10.66	9,858,257	10.331	5.63%
2025-05-07	9.940	9.940	9.960	9.910	10.46	6,425,284	64,782,457	10.082	9.920	9.920	9.940	9.890	10.44	6,438,482	10.062	-1.58%
2025-05-06	10.10	10.08	10.10	9.800	10.12	4,368,012	43,684,040	10.001	10.08	10.06	10.08	9.780	10.10	4,376,985	9.9804	2.43%
2025-05-02	9.860	9.820	9.860	9.360	9.910	426,440	4,136,640	9.7004	9.840	9.800	9.840	9.341	9.890	427,316	9.6805	0.31%
2025-04-30	9.830	9.830	9.840	9.730	9.910	2,893,376	28,445,546	9.8313	9.810	9.810	9.820	9.710	9.890	2,899,319	9.8111	1.13%
2025-04-29	9.720	9.720	9.740	9.560	9.980	3,981,917	39,010,320	9.7969	9.700	9.700	9.720	9.540	9.960	3,990,096	9.7768	0.83%
2025-04-28	9.640	9.640	9.650	9.580	10.16	3,563,300	34,623,987	9.7168	9.620	9.620	9.630	9.560	10.14	3,570,620	9.6969	-3.60%
2025-04-25	10.00	10.00	10.04	10.00	10.36	4,255,739	43,112,450	10.130	9.980	9.980	10.02	9.980	10.34	4,264,481	10.110	0.40%
2025-04-24	9.960	9.960	9.980	9.880	10.58	8,004,600	81,889,890	10.230	9.940	9.940	9.960	9.860	10.56	8,021,043	10.209	-2.54%
2025-04-23	10.22	10.22	10.28	10.16	10.48	3,374,374	34,684,206	10.279	10.20	10.20	10.26	10.14	10.46	3,381,305	10.258	1.79%
2025-04-22	10.04	10.02	10.04	9.790	10.12	3,366,938	33,709,651	10.012	10.02	9.999	10.02	9.770	10.10	3,373,854	9.9914	2.55%
2025-04-17	9.790	9.790	9.800	9.670	9.880	2,754,504	26,964,577	9.7893	9.770	9.770	9.780	9.650	9.860	2,760,162	9.7692	0.20%
2025-04-16	9.770	9.770	9.780	9.570	10.26	4,724,342	46,205,384	9.7803	9.750	9.750	9.760	9.550	10.24	4,734,046	9.7602	-4.22%
2025-04-15	10.20	10.20	10.22	10.18	10.78	3,894,100	40,290,136	10.347	10.18	10.18	10.20	10.16	10.76	3,902,099	10.325	-3.95%
2025-04-14	10.62	10.62	10.64	10.40	10.84	11,353,674	121,129,588	10.669	10.60	10.60	10.62	10.38	10.82	11,376,996	10.647	3.91%
2025-04-11	10.22	10.20	10.22	9.610	10.92	31,954,658	320,861,716	10.041	10.20	10.18	10.20	9.590	10.90	32,020,298	10.021	-13.39%
2025-04-10	11.80	11.78	11.80	11.00	12.12	4,459,425	51,997,023	11.660	11.78	11.76	11.78	10.98	12.10	4,468,585	11.636	10.49%
2025-04-09	10.68	10.68	10.88	9.680	10.92	3,209,402	33,591,513	10.467	10.66	10.66	10.86	9.660	10.90	3,215,995	10.445	3.89%
2025-04-08	10.28	10.28	10.32	9.900	10.64	6,541,122	66,932,600	10.233	10.26	10.26	10.30	9.880	10.62	6,554,558	10.212	0.59%
2025-04-07	10.22	10.18	10.22	9.800	11.00	7,316,170	76,075,919	10.398	10.20	10.16	10.20	9.780	10.98	7,331,198	10.377	-16.09%
2025-04-03	12.18	12.18	12.20	11.90	12.86	3,308,226	40,517,785	12.248	12.16	12.16	12.17	11.88	12.83	3,315,022	12.222	-3.03%
2025-04-02	12.56	12.56	12.64	12.50	13.64	4,477,532	58,099,208	12.976	12.53	12.53	12.61	12.47	13.61	4,486,730	12.949	-6.96%
2025-04-01	13.50	13.48	13.50	13.34	15.08	10,182,089	145,559,157	14.296	13.47	13.45	13.47	13.31	15.05	10,203,005	14.266	-2.60%
2025-03-31	13.86	13.82	13.86	13.18	14.36	4,320,070	59,889,345	13.863	13.83	13.79	13.83	13.15	14.33	4,328,944	13.835	-4.41%
2025-03-28	14.50	14.44	14.50	14.02	16.36	4,605,178	69,050,906	14.994	14.47	14.41	14.47	13.99	16.33	4,614,638	14.963	-9.38%
2025-03-27	16.00	15.90	16.00	14.38	16.32	2,464,490	38,437,900	15.597	15.97	15.87	15.97	14.35	16.29	2,469,552	15.565	5.96%
2025-03-26	15.10	15.04	15.10	14.56	15.28	1,026,252	15,320,878	14.929	15.07	15.01	15.07	14.53	15.25	1,028,360	14.898	1.75%
2025-03-25	14.84	14.84	14.86	14.58	16.20	2,757,723	41,686,105	15.116	14.81	14.81	14.83	14.55	16.17	2,763,388	15.085	-6.43%
2025-03-24	15.86	15.86	15.88	15.04	16.36	1,582,502	25,094,042	15.857	15.83	15.83	15.85	15.01	16.33	1,585,753	15.825	2.32%
2025-03-21	15.50	15.50	15.54	15.08	16.92	3,564,939	56,152,568	15.751	15.47	15.47	15.51	15.05	16.89	3,572,262	15.719	-7.19%
2025-03-20	16.70	16.68	16.70	16.30	17.60	3,111,374	53,180,299	17.092	16.67	16.65	16.67	16.27	17.56	3,117,765	17.057	1.21%
2025-03-19	16.50	16.48	16.50	16.24	16.98	1,767,963	29,292,424	16.569	16.47	16.45	16.47	16.21	16.95	1,771,595	16.534	-2.83%
2025-03-18	16.98	16.98	17.00	15.68	17.18	5,144,792	85,874,480	16.692	16.95	16.95	16.97	15.65	17.14	5,155,360	16.657	8.99%
2025-03-17	15.58	15.58	15.70	14.86	15.86	1,300,566	19,980,123	15.363	15.55	15.55	15.67	14.83	15.83	1,303,238	15.331	1.17%
2025-03-14	15.40	15.32	15.40	14.90	15.86	2,454,553	38,057,721	15.505	15.37	15.29	15.37	14.87	15.83	2,459,595	15.473	3.36%
2025-03-13	14.90	14.86	14.90	14.20	15.18	2,385,195	35,203,681	14.759	14.87	14.83	14.87	14.17	15.15	2,390,095	14.729	-0.67%
2025-03-12	15.00	14.90	15.00	14.62	16.30	3,394,902	52,720,481	15.529	14.97	14.87	14.97	14.59	16.27	3,401,876	15.497	-4.09%
2025-03-11	15.64	15.64	15.68	14.48	15.88	3,314,808	51,122,938	15.423	15.61	15.61	15.65	14.45	15.85	3,321,617	15.391	3.58%
2025-03-10	15.10	15.04	15.14	14.00	15.40	3,056,017	44,919,673	14.699	15.07	15.01	15.11	13.97	15.37	3,062,295	14.669	7.55%
2025-03-07	14.04	14.04	14.18	14.04	14.96	2,756,938	39,915,979	14.478	14.01	14.01	14.15	14.01	14.93	2,762,601	14.449	-4.62%
2025-03-06	14.72	14.70	14.72	14.00	15.34	3,676,865	54,267,008	14.759	14.69	14.67	14.69	13.97	15.31	3,684,418	14.729	5.29%
2025-03-05	13.98	13.96	13.98	13.50	14.20	2,082,767	28,955,337	13.902	13.95	13.93	13.95	13.47	14.17	2,087,045	13.874	3.10%
2025-03-04	13.56	13.54	13.56	12.82	14.06	3,176,128	43,313,869	13.637	13.53	13.51	13.53	12.79	14.03	3,182,652	13.609	2.57%
2025-03-03	13.22	13.20	13.22	13.16	14.34	3,717,330	50,809,118	13.668	13.19	13.17	13.19	13.13	14.31	3,724,966	13.640	0.00%
2025-02-28	13.22	13.22	13.28	13.12	15.88	6,435,028	89,365,781	13.887	13.19	13.19	13.25	13.09	15.85	6,448,247	13.859	-15.04%
2025-02-27	15.56	15.56	15.62	14.38	16.28	5,576,798	85,028,303	15.247	15.53	15.53	15.59	14.35	16.25	5,588,254	15.216	1.83%
2025-02-26	15.28	15.28	15.30	13.74	15.70	9,182,688	138,835,463	15.119	15.25	15.25	15.27	13.71	15.67	9,201,551	15.088	11.21%
2025-02-25	13.74	13.74	13.76	12.60	14.30	5,122,450	69,722,548	13.611	13.71	13.71	13.73	12.57	14.27	5,132,972	13.583	3.31%
2025-02-24	13.30	13.26	13.30	13.00	14.78	5,325,259	73,367,647	13.777	13.27	13.23	13.27	12.97	14.75	5,336,198	13.749	-1.77%
2025-02-21	13.54	13.54	13.56	12.26	13.90	11,947,905	156,852,541	13.128	13.51	13.51	13.53	12.23	13.87	11,972,448	13.101	1.35%
2025-02-20	13.36	13.36	13.38	10.54	13.80	18,933,701	243,480,733	12.860	13.33	13.33	13.35	10.52	13.77	18,972,594	12.833	22.79%
2025-02-19	10.88	10.88	10.90	10.46	11.00	1,679,685	18,100,190	10.776	10.86	10.86	10.88	10.44	10.98	1,683,135	10.754	0.18%
2025-02-18	10.86	10.74	10.86	10.42	10.92	2,790,850	29,853,506	10.697	10.84	10.72	10.84	10.40	10.90	2,796,583	10.675	2.65%
2025-02-17	10.58	10.58	10.60	10.18	10.72	2,955,496	30,925,151	10.464	10.56	10.56	10.58	10.16	10.70	2,961,567	10.442	2.32%
2025-02-14	10.34	10.34	10.36	9.550	10.34	3,067,380	30,918,094	10.080	10.32	10.32	10.34	9.530	10.32	3,073,681	10.059	7.71%
2025-02-13	9.600	9.570	9.600	9.560	10.12	1,204,995	11,888,718	9.8662	9.580	9.550	9.580	9.540	10.10	1,207,470	9.8460	-3.23%
2025-02-12	9.920	9.920	9.930	9.690	10.00	1,073,497	10,607,854	9.8816	9.900	9.900	9.910	9.670	9.980	1,075,702	9.8613	1.33%
2025-02-11	9.790	9.760	9.790	9.700	10.12	1,333,693	13,067,803	9.7982	9.770	9.740	9.770	9.680	10.10	1,336,433	9.7781	-1.81%
2025-02-10	9.970	9.950	9.970	9.500	10.10	3,117,170	30,946,951	9.9279	9.950	9.930	9.950	9.481	10.08	3,123,573	9.9075	4.07%
2025-02-07	9.580	9.570	9.580	9.330	9.670	1,908,456	18,190,308	9.5314	9.560	9.550	9.560	9.311	9.650	1,912,376	9.5119	2.24%
2025-02-06	9.370	9.370	9.400	9.120	9.470	1,067,246	9,918,422	9.2935	9.351	9.351	9.381	9.101	9.451	1,069,438	9.2744	2.07%
2025-02-05	9.180	9.180	9.220	8.720	9.310	1,468,513	13,338,775	9.0832	9.161	9.161	9.201	8.702	9.291	1,471,530	9.0646	1.10%
2025-02-04	9.080	9.060	9.080	8.760	9.100	233,226	2,087,467	8.9504	9.061	9.041	9.061	8.742	9.081	233,705	8.9321	3.42%
2025-02-03	8.780	8.650	8.790	8.060	8.800	159,138	1,344,070	8.4459	8.762	8.632	8.772	8.043	8.782	159,465	8.4286	3.91%
2025-01-28	8.450	8.450	8.580	8.450	8.800	35,178	301,447	8.5692	8.433	8.433	8.562	8.433	8.782	35,250	8.5516	-2.99%
2025-01-27	8.710	8.710	8.730	8.560	9.120	1,288,632	11,350,072	8.8078	8.692	8.692	8.712	8.542	9.101	1,291,279	8.7898	3.69%
2025-01-24	8.400	8.400	8.450	8.200	8.550	737,661	6,227,352	8.4420	8.383	8.383	8.433	8.183	8.532	739,176	8.4247	2.31%
2025-01-23	8.210	8.200	8.210	8.120	8.450	425,596	3,507,043	8.2403	8.193	8.183	8.193	8.103	8.433	426,470	8.2234	-0.61%
2025-01-22	8.260	8.200	8.260	8.050	8.290	460,720	3,766,939	8.1762	8.243	8.183	8.243	8.033	8.273	461,666	8.1594	-0.84%
2025-01-21	8.330	8.310	8.330	8.160	8.460	668,499	5,561,948	8.3201	8.313	8.293	8.313	8.143	8.443	669,872	8.3030	0.48%
2025-01-20	8.290	8.280	8.290	8.200	8.420	608,422	5,064,490	8.3240	8.273	8.263	8.273	8.183	8.403	609,672	8.3069	1.97%
2025-01-17	8.130	8.120	8.130	8.040	8.240	365,036	2,971,774	8.1410	8.113	8.103	8.113	8.024	8.223	365,786	8.1244	0.00%
2025-01-16	8.130	8.100	8.130	8.000	8.290	398,624	3,237,211	8.1210	8.113	8.083	8.113	7.984	8.273	399,443	8.1043	0.74%
2025-01-15	8.070	8.070	8.080	7.980	8.280	543,122	4,366,927	8.0404	8.053	8.053	8.063	7.964	8.263	544,238	8.0239	-2.06%
2025-01-14	8.240	8.210	8.240	8.000	8.320	743,052	6,086,322	8.1910	8.223	8.193	8.223	7.984	8.303	744,578	8.1742	3.00%
2025-01-13	8.000	8.000	8.010	7.880	8.110	554,174	4,409,636	7.9571	7.984	7.984	7.994	7.864	8.093	555,312	7.9408	-1.36%
2025-01-10	8.110	8.110	8.160	7.980	8.420	950,550	7,743,111	8.1459	8.093	8.093	8.143	7.964	8.403	952,503	8.1292	-3.91%
2025-01-09	8.440	8.380	8.440	8.350	8.660	546,066	4,610,612	8.4433	8.423	8.363	8.423	8.333	8.642	547,188	8.4260	0.12%
2025-01-08	8.430	8.390	8.430	8.280	8.810	831,214	7,003,124	8.4252	8.413	8.373	8.413	8.263	8.792	832,921	8.4079	-2.99%
2025-01-07	8.690	8.690	8.800	8.580	9.000	1,066,746	9,306,541	8.7242	8.672	8.672	8.782	8.562	8.982	1,068,937	8.7063	-2.69%
2025-01-06	8.930	8.930	8.980	8.800	9.030	1,488,942	13,301,014	8.9332	8.912	8.912	8.962	8.782	9.011	1,492,001	8.9149	2.64%
2025-01-03	8.700	8.660	8.700	8.610	9.150	986,414	8,678,283	8.7978	8.682	8.642	8.682	8.592	9.131	988,440	8.7798	-2.58%
2025-01-02	8.930	8.930	8.970	8.900	9.700	2,193,608	20,394,227	9.2971	8.912	8.912	8.952	8.882	9.680	2,198,114	9.2781	-4.49%
2024-12-31	9.350	9.300	9.350	9.190	9.470	465,348	4,336,721	9.3193	9.331	9.281	9.331	9.171	9.451	466,304	9.3002	0.75%
2024-12-30	9.280	9.260	9.290	9.080	9.430	971,148	8,977,447	9.2442	9.261	9.241	9.271	9.061	9.411	973,143	9.2252	2.09%
2024-12-27	9.090	9.050	9.090	8.800	9.160	1,430,504	12,955,261	9.0564	9.071	9.031	9.071	8.782	9.141	1,433,442	9.0379	-0.87%
2024-12-24	9.170	9.160	9.170	8.970	9.220	743,874	6,806,970	9.1507	9.151	9.141	9.151	8.952	9.201	745,402	9.1319	2.12%
2024-12-23	8.980	8.980	9.000	8.850	9.050	1,007,212	9,048,697	8.9839	8.962	8.962	8.982	8.832	9.031	1,009,281	8.9655	2.51%
2024-12-20	8.760	8.760	8.850	8.760	9.140	1,087,894	9,640,646	8.8618	8.742	8.742	8.832	8.742	9.121	1,090,129	8.8436	-2.67%
2024-12-19	9.000	9.000	9.020	8.800	9.030	583,853	5,216,089	8.9339	8.982	8.982	9.002	8.782	9.011	585,052	8.9156	-1.10%
2024-12-18	9.100	9.040	9.100	8.890	9.140	561,461	5,061,190	9.0143	9.081	9.021	9.081	8.872	9.121	562,614	8.9958	1.90%
2024-12-17	8.930	8.870	8.930	8.790	9.040	247,509	2,197,156	8.8771	8.912	8.852	8.912	8.772	9.021	248,017	8.8589	0.00%
2024-12-16	8.930	8.880	8.930	8.860	9.100	571,422	5,116,399	8.9538	8.912	8.862	8.912	8.842	9.081	572,596	8.9354	-1.43%
2024-12-13	9.060	9.030	9.060	9.000	9.410	1,180,279	10,812,493	9.1610	9.041	9.011	9.041	8.982	9.391	1,182,703	9.1422	-4.13%
2024-12-12	9.450	9.440	9.450	9.330	9.640	1,325,904	12,563,628	9.4755	9.431	9.421	9.431	9.311	9.620	1,328,628	9.4561	-0.42%
2024-12-11	9.490	9.460	9.490	9.450	9.730	1,088,400	10,435,562	9.5880	9.471	9.441	9.471	9.431	9.710	1,090,636	9.5683	0.42%
2024-12-10	9.450	9.450	9.500	9.450	10.30	1,609,416	15,592,220	9.6881	9.431	9.431	9.481	9.431	10.28	1,612,722	9.6683	-3.87%
2024-12-09	9.830	9.830	9.840	9.220	9.930	3,241,191	30,962,007	9.5527	9.810	9.810	9.820	9.201	9.910	3,247,849	9.5331	5.13%
2024-12-06	9.350	9.350	9.370	8.870	9.550	2,266,992	21,125,065	9.3185	9.331	9.331	9.351	8.852	9.530	2,271,649	9.2994	5.06%
2024-12-05	8.900	8.900	8.910	8.600	8.920	912,674	8,018,207	8.7854	8.882	8.882	8.892	8.582	8.902	914,549	8.7674	-0.56%
2024-12-04	8.950	8.900	8.950	8.800	9.170	1,086,500	9,736,597	8.9614	8.932	8.882	8.932	8.782	9.151	1,088,732	8.9431	-2.19%
2024-12-03	9.150	9.140	9.150	8.960	9.200	1,667,474	15,158,943	9.0910	9.131	9.121	9.131	8.942	9.181	1,670,899	9.0723	-1.40%
2024-12-02	9.280	9.230	9.280	9.060	9.320	1,225,700	11,311,111	9.2283	9.261	9.211	9.261	9.041	9.301	1,228,218	9.2094	0.87%
2024-11-29	9.200	9.160	9.200	9.080	9.510	1,963,354	18,168,393	9.2538	9.181	9.141	9.181	9.061	9.491	1,967,387	9.2348	-0.76%
2024-11-28	9.270	9.240	9.270	9.210	9.850	1,341,870	12,642,825	9.4218	9.251	9.221	9.251	9.191	9.830	1,344,626	9.4025	-4.24%
2024-11-27	9.680	9.580	9.690	9.200	9.700	722,730	6,826,932	9.4460	9.660	9.560	9.670	9.181	9.680	724,215	9.4267	4.76%
2024-11-26	9.240	9.240	9.270	9.200	9.520	393,030	3,674,796	9.3499	9.221	9.221	9.251	9.181	9.500	393,837	9.3307	-1.39%
2024-11-25	9.370	9.370	9.380	9.200	9.650	530,000	4,943,359	9.3271	9.351	9.351	9.361	9.181	9.630	531,089	9.3080	-0.32%
2024-11-22	9.400	9.400	9.410	9.370	10.08	1,213,880	11,804,840	9.7249	9.381	9.381	9.391	9.351	10.06	1,216,373	9.7049	-4.57%
2024-11-21	9.850	9.820	9.890	9.640	10.24	1,278,774	12,828,737	10.032	9.830	9.800	9.870	9.620	10.22	1,281,401	10.011	-1.50%
2024-11-20	10.00	10.00	10.08	9.580	10.24	2,034,813	20,402,336	10.027	9.980	9.980	10.06	9.560	10.22	2,038,993	10.006	4.28%
2024-11-19	9.590	9.540	9.590	9.180	9.620	1,331,592	12,595,438	9.4589	9.570	9.520	9.570	9.161	9.600	1,334,327	9.4395	4.81%
2024-11-18	9.150	9.120	9.150	9.000	9.420	1,346,329	12,345,026	9.1694	9.131	9.101	9.131	8.982	9.401	1,349,095	9.1506	-0.76%
2024-11-15	9.220	9.220	9.280	9.130	9.580	1,399,938	13,079,814	9.3431	9.201	9.201	9.261	9.111	9.560	1,402,814	9.3240	0.22%
2024-11-14	9.200	9.200	9.220	9.170	9.960	2,096,300	19,866,034	9.4767	9.181	9.181	9.201	9.151	9.940	2,100,606	9.4573	-7.63%
2024-11-13	9.960	9.920	9.960	9.760	10.58	2,418,231	24,067,139	9.9524	9.940	9.900	9.940	9.740	10.56	2,423,198	9.9320	-5.32%
2024-11-12	10.52	10.52	10.54	10.12	10.86	5,085,685	53,741,201	10.567	10.50	10.50	10.52	10.10	10.84	5,096,132	10.545	2.33%
2024-11-11	10.28	10.24	10.28	9.910	10.54	2,533,529	25,751,559	10.164	10.26	10.22	10.26	9.890	10.52	2,538,733	10.143	-2.10%
2024-11-08	10.50	10.50	10.52	10.08	10.82	3,761,415	39,222,373	10.428	10.48	10.48	10.50	10.06	10.80	3,769,142	10.406	1.55%
2024-11-07	10.34	10.32	10.34	9.530	10.48	4,491,133	45,362,694	10.101	10.32	10.30	10.32	9.510	10.46	4,500,358	10.080	6.16%
2024-11-06	9.740	9.740	9.810	9.500	10.18	5,676,290	56,043,909	9.8733	9.720	9.720	9.790	9.481	10.16	5,687,950	9.8531	0.21%
2024-11-05	9.720	9.720	9.750	9.370	9.750	5,563,500	53,200,556	9.5624	9.700	9.700	9.730	9.351	9.730	5,574,928	9.5428	-0.51%
2024-11-04	9.770	9.770	9.780	8.760	10.70	17,937,185	180,820,442	10.081	9.750	9.750	9.760	8.742	10.68	17,974,031	10.060	11.91%
2024-11-01	8.730	8.690	8.730	8.480	8.920	1,133,424	9,816,309	8.6608	8.712	8.672	8.712	8.463	8.902	1,135,752	8.6430	-1.13%
2024-10-31	8.830	8.820	8.830	8.630	8.990	968,205	8,560,282	8.8414	8.812	8.802	8.812	8.612	8.972	970,194	8.8233	-0.11%
2024-10-30	8.840	8.840	8.880	8.770	9.410	1,476,431	13,303,193	9.0104	8.822	8.822	8.862	8.752	9.391	1,479,464	8.9919	-4.95%
2024-10-29	9.300	9.300	9.310	9.280	9.950	931,072	8,864,963	9.5212	9.281	9.281	9.291	9.261	9.930	932,985	9.5017	-4.12%
2024-10-28	9.700	9.640	9.700	9.310	9.760	1,534,443	14,779,583	9.6319	9.680	9.620	9.680	9.291	9.740	1,537,595	9.6121	3.19%
2024-10-25	9.400	9.390	9.400	8.980	9.560	2,090,215	19,520,565	9.3390	9.381	9.371	9.381	8.962	9.540	2,094,509	9.3199	5.03%
2024-10-24	8.950	8.950	8.970	8.910	9.400	1,205,000	10,996,877	9.1260	8.932	8.932	8.952	8.892	9.381	1,207,475	9.1073	-3.66%
2024-10-23	9.290	9.250	9.290	8.950	9.480	1,755,572	16,156,512	9.2030	9.271	9.231	9.271	8.932	9.461	1,759,178	9.1841	1.98%
2024-10-22	9.110	9.100	9.110	8.910	9.270	1,121,378	10,218,132	9.1121	9.091	9.081	9.091	8.892	9.251	1,123,681	9.0934	1.22%
2024-10-21	9.000	9.000	9.040	8.990	9.450	1,646,100	15,082,920	9.1628	8.982	8.982	9.021	8.972	9.431	1,649,481	9.1440	-1.64%
2024-10-18	9.150	9.150	9.180	8.420	9.320	3,299,085	29,679,964	8.9964	9.131	9.131	9.161	8.403	9.301	3,305,862	8.9780	8.03%
2024-10-17	8.470	8.310	8.480	8.250	8.940	2,077,130	18,069,115	8.6991	8.453	8.293	8.463	8.233	8.922	2,081,397	8.6812	-2.19%
2024-10-16	8.660	8.630	8.660	8.310	8.880	1,447,484	12,546,619	8.6679	8.642	8.612	8.642	8.293	8.862	1,450,457	8.6501	0.46%
2024-10-15	8.620	8.590	8.620	8.490	9.240	2,782,976	24,818,956	8.9181	8.602	8.572	8.602	8.473	9.221	2,788,693	8.8999	-6.30%
2024-10-14	9.200	9.190	9.200	8.840	9.800	5,425,124	49,421,463	9.1097	9.181	9.171	9.181	8.822	9.780	5,436,268	9.0911	-7.07%
2024-10-10	9.900	9.900	9.910	9.830	10.96	4,033,836	41,667,562	10.330	9.880	9.880	9.890	9.810	10.94	4,042,122	10.308	-4.81%
2024-10-09	10.40	10.40	10.42	9.760	12.12	7,989,788	85,421,813	10.691	10.38	10.38	10.40	9.740	12.10	8,006,200	10.669	-12.90%
2024-10-08	11.94	11.92	11.94	10.52	13.94	12,696,014	154,228,478	12.148	11.92	11.90	11.92	10.50	13.91	12,722,093	12.123	-14.47%
2024-10-07	13.96	13.96	14.00	11.88	14.30	2,771,796	37,001,191	13.349	13.93	13.93	13.97	11.86	14.27	2,777,490	13.322	24.42%
2024-10-04	11.22	11.20	11.22	10.02	11.46	1,521,987	16,733,320	10.994	11.20	11.18	11.20	9.999	11.44	1,525,113	10.972	9.78%
2024-10-03	10.22	10.20	10.32	9.730	11.80	1,138,243	11,887,935	10.444	10.20	10.18	10.30	9.710	11.78	1,140,581	10.423	-12.20%
2024-10-02	11.64	11.54	11.62	9.910	11.66	1,816,149	19,722,140	10.859	11.62	11.52	11.60	9.890	11.64	1,819,880	10.837	18.90%
2024-09-30	9.790	9.790	9.800	9.080	10.16	8,060,457	77,581,806	9.6250	9.770	9.770	9.780	9.061	10.14	8,077,014	9.6053	11.00%
2024-09-27	8.820	8.820	8.830	7.780	9.040	6,731,360	57,986,138	8.6143	8.802	8.802	8.812	7.764	9.021	6,745,187	8.5967	15.90%
2024-09-26	7.610	7.610	7.630	7.150	7.640	1,269,076	9,496,525	7.4830	7.594	7.594	7.614	7.135	7.624	1,271,683	7.4677	4.39%
2024-09-25	7.290	7.260	7.290	7.240	7.580	1,454,820	10,797,410	7.4218	7.275	7.245	7.275	7.225	7.564	1,457,808	7.4066	0.83%
2024-09-24	7.230	7.230	7.260	7.000	7.270	1,572,345	11,270,053	7.1677	7.215	7.215	7.245	6.986	7.255	1,575,575	7.1530	2.41%
2024-09-23	7.060	7.060	7.070	6.990	7.340	1,113,462	7,945,279	7.1357	7.046	7.046	7.056	6.976	7.325	1,115,749	7.1210	-3.68%
2024-09-20	7.330	7.210	7.330	6.720	7.340	1,858,297	13,191,001	7.0984	7.315	7.195	7.315	6.706	7.325	1,862,114	7.0839	7.79%
2024-09-19	6.800	6.740	6.800	6.520	6.860	891,328	6,001,956	6.7337	6.786	6.726	6.786	6.507	6.846	893,159	6.7199	4.29%
2024-09-17	6.520	6.520	6.530	6.370	6.550	52,166	337,132	6.4627	6.507	6.507	6.517	6.357	6.537	52,273	6.4494	0.00%
2024-09-16	6.520	6.440	6.520	6.430	6.750	106,408	694,610	6.5278	6.507	6.427	6.507	6.417	6.736	106,627	6.5144	-3.69%
2024-09-13	6.770	6.710	6.770	6.680	6.810	510,374	3,440,996	6.7421	6.756	6.696	6.756	6.666	6.796	511,422	6.7283	1.65%
2024-09-12	6.660	6.660	6.690	6.630	7.020	394,140	2,694,931	6.8375	6.646	6.646	6.676	6.616	7.006	394,950	6.8235	-2.06%
2024-09-11	6.800	6.750	6.800	6.540	6.820	506,450	3,401,738	6.7168	6.786	6.736	6.786	6.527	6.806	507,490	6.7031	3.50%
2024-09-10	6.570	6.570	6.620	6.310	6.660	674,599	4,374,912	6.4852	6.557	6.557	6.606	6.297	6.646	675,985	6.4719	-0.90%
2024-09-09	6.630	6.620	6.630	6.480	6.880	1,051,444	7,023,536	6.6799	6.616	6.606	6.616	6.467	6.866	1,053,604	6.6662	-0.30%
2024-09-05	6.650	6.580	6.650	6.530	6.750	350,902	2,315,752	6.5994	6.636	6.567	6.636	6.517	6.736	351,623	6.5859	1.84%
2024-09-04	6.530	6.530	6.580	6.520	6.720	593,801	3,934,082	6.6253	6.517	6.517	6.567	6.507	6.706	595,021	6.6117	-2.54%
2024-09-03	6.700	6.700	6.730	6.460	6.800	481,174	3,203,420	6.6575	6.686	6.686	6.716	6.447	6.786	482,162	6.6439	1.82%
2024-09-02	6.580	6.580	6.610	6.470	7.260	1,773,800	11,859,256	6.6858	6.567	6.567	6.596	6.457	7.245	1,777,444	6.6721	-6.93%
2024-08-30	7.070	7.070	7.100	7.070	7.500	2,113,586	15,072,716	7.1313	7.056	7.056	7.085	7.056	7.485	2,117,928	7.1167	-2.75%
2024-08-29	7.270	7.270	7.310	6.960	7.360	441,638	3,177,356	7.1945	7.255	7.255	7.295	6.946	7.345	442,545	7.1797	2.54%
2024-08-28	7.090	7.090	7.100	6.900	7.220	226,804	1,613,096	7.1123	7.075	7.075	7.085	6.886	7.205	227,270	7.0977	-0.98%
2024-08-27	7.160	7.120	7.160	7.040	7.200	77,852	553,598	7.1109	7.145	7.105	7.145	7.026	7.185	78,012	7.0963	0.85%
2024-08-26	7.100	7.100	7.130	6.900	7.140	166,354	1,170,331	7.0352	7.085	7.085	7.115	6.886	7.125	166,696	7.0208	2.60%
2024-08-23	6.920	6.890	6.910	6.780	6.930	232,190	1,594,073	6.8654	6.906	6.876	6.896	6.766	6.916	232,667	6.8513	0.87%
2024-08-22	6.860	6.870	6.920	6.780	7.030	298,133	2,043,728	6.8551	6.846	6.856	6.906	6.766	7.016	298,745	6.8410	-1.29%
2024-08-21	6.950	6.970	6.980	6.930	7.120	403,875	2,824,464	6.9934	6.936	6.956	6.966	6.916	7.105	404,705	6.9791	-2.39%
2024-08-20	7.120	7.120	7.130	7.070	7.330	381,174	2,729,734	7.1614	7.105	7.105	7.115	7.056	7.315	381,957	7.1467	-1.79%
2024-08-19	7.250	7.250	7.270	7.230	7.500	350,516	2,558,336	7.2988	7.235	7.235	7.255	7.215	7.485	351,236	7.2838	-1.49%
2024-08-16	7.360	7.330	7.360	7.260	7.450	356,150	2,621,118	7.3596	7.345	7.315	7.345	7.245	7.435	356,882	7.3445	1.38%
2024-08-15	7.260	7.250	7.260	7.200	7.370	201,800	1,467,659	7.2728	7.245	7.235	7.245	7.185	7.355	202,215	7.2579	-0.41%
2024-08-14	7.290	7.250	7.290	7.250	7.490	390,574	2,869,888	7.3479	7.275	7.235	7.275	7.235	7.475	391,376	7.3328	-3.44%
2024-08-13	7.550	7.520	7.550	7.340	7.580	318,103	2,370,600	7.4523	7.535	7.505	7.535	7.325	7.564	318,756	7.4370	-0.66%
2024-08-12	7.600	7.550	7.600	7.550	7.740	257,936	1,967,346	7.6273	7.584	7.535	7.584	7.535	7.724	258,466	7.6116	0.00%
2024-08-09	7.600	7.560	7.600	7.540	7.880	522,254	4,000,899	7.6608	7.584	7.545	7.584	7.525	7.864	523,327	7.6451	-2.06%
2024-08-08	7.760	7.750	7.760	7.650	7.900	559,900	4,376,428	7.8164	7.744	7.734	7.744	7.634	7.884	561,050	7.8004	1.44%
2024-08-07	7.650	7.650	7.750	7.650	8.040	535,370	4,176,466	7.8011	7.634	7.634	7.734	7.634	8.024	536,470	7.7851	-3.53%
2024-08-06	7.930	7.900	7.930	7.660	7.940	812,009	6,350,096	7.8202	7.914	7.884	7.914	7.644	7.924	813,677	7.8042	3.66%
2024-08-05	7.650	7.560	7.650	7.410	8.000	1,596,047	12,330,351	7.7256	7.634	7.545	7.634	7.395	7.984	1,599,326	7.7097	0.92%
2024-08-02	7.580	7.570	7.580	7.170	7.910	3,179,200	24,193,110	7.6098	7.564	7.554	7.564	7.155	7.894	3,185,731	7.5942	4.12%
2024-08-01	7.280	7.280	7.300	7.280	7.570	1,281,756	9,492,365	7.4058	7.265	7.265	7.285	7.265	7.554	1,284,389	7.3906	-2.15%
2024-07-31	7.440	7.420	7.440	6.700	7.550	3,371,399	24,708,701	7.3289	7.425	7.405	7.425	6.686	7.535	3,378,324	7.3139	9.41%
2024-07-30	6.800	6.800	6.820	6.770	7.010	375,374	2,570,389	6.8475	6.786	6.786	6.806	6.756	6.996	376,145	6.8335	0.00%
2024-07-29	6.800	6.800	6.830	6.670	6.870	258,534	1,752,289	6.7778	6.786	6.786	6.816	6.656	6.856	259,065	6.7639	-0.15%
2024-07-26	6.810	6.810	6.850	6.740	6.880	232,196	1,582,999	6.8175	6.796	6.796	6.836	6.726	6.866	232,673	6.8035	0.59%
2024-07-25	6.770	6.770	6.800	6.740	6.930	488,667	3,343,006	6.8411	6.756	6.756	6.786	6.726	6.916	489,671	6.8270	-0.88%
2024-07-24	6.830	6.830	6.840	6.810	7.080	457,520	3,174,906	6.9394	6.816	6.816	6.826	6.796	7.065	458,460	6.9252	-2.71%
2024-07-23	7.020	7.010	7.020	6.960	7.380	647,178	4,617,944	7.1355	7.006	6.996	7.006	6.946	7.365	648,507	7.1209	-3.97%
2024-07-22	7.310	7.300	7.310	7.300	7.560	1,240,495	9,163,442	7.3869	7.295	7.285	7.295	7.285	7.545	1,243,043	7.3718	0.41%
2024-07-19	7.280	7.280	7.330	7.250	7.450	429,793	3,150,771	7.3309	7.265	7.265	7.315	7.235	7.435	430,676	7.3159	-1.62%
2024-07-18	7.400	7.390	7.400	7.390	7.630	631,000	4,724,773	7.4878	7.385	7.375	7.385	7.375	7.614	632,296	7.4724	-2.25%
2024-07-17	7.570	7.570	7.610	7.280	7.700	910,056	6,868,822	7.5477	7.554	7.554	7.594	7.265	7.684	911,925	7.5322	5.14%
2024-07-16	7.200	7.200	7.260	7.160	7.310	676,608	4,876,124	7.2067	7.185	7.185	7.245	7.145	7.295	677,998	7.1919	0.42%
2024-07-15	7.170	7.170	7.180	7.110	7.440	1,124,126	8,084,543	7.1918	7.155	7.155	7.165	7.095	7.425	1,126,435	7.1771	-3.63%
2024-07-12	7.440	7.440	7.470	7.270	7.760	2,237,586	16,808,204	7.5118	7.425	7.425	7.455	7.255	7.744	2,242,182	7.4964	2.06%
2024-07-11	7.290	7.290	7.300	6.880	7.420	5,390,396	39,189,335	7.2702	7.275	7.275	7.285	6.866	7.405	5,401,469	7.2553	10.12%
2024-07-10	6.620	6.620	6.630	6.620	7.010	825,648	5,599,715	6.7822	6.606	6.606	6.616	6.606	6.996	827,344	6.7683	-2.65%
2024-07-09	6.800	6.800	6.830	6.760	7.120	1,482,766	10,144,511	6.8416	6.786	6.786	6.816	6.746	7.105	1,485,812	6.8276	-3.82%
2024-07-08	7.070	7.070	7.110	7.020	7.470	1,683,100	12,015,385	7.1388	7.056	7.056	7.095	7.006	7.455	1,686,557	7.1242	-5.35%
2024-07-05	7.470	7.470	7.480	7.240	7.800	1,884,373	14,148,606	7.5084	7.455	7.455	7.465	7.225	7.784	1,888,244	7.4930	0.81%
2024-07-04	7.410	7.400	7.550	7.360	7.730	893,996	6,737,034	7.5359	7.395	7.385	7.535	7.345	7.714	895,832	7.5204	-1.33%
2024-07-03	7.510	7.510	7.540	7.310	7.690	333,070	2,504,873	7.5206	7.495	7.495	7.525	7.295	7.674	333,754	7.5051	0.94%
2024-07-02	7.440	7.420	7.470	7.200	7.620	848,759	6,334,994	7.4638	7.425	7.405	7.455	7.185	7.604	850,502	7.4485	-0.80%
2024-06-28	7.500	7.490	7.500	7.500	7.730	400,359	3,044,659	7.6048	7.485	7.475	7.485	7.485	7.714	401,181	7.5892	-0.66%
2024-06-27	7.730	7.710	7.730	7.670	8.050	386,108	3,022,763	7.8288	7.535	7.515	7.535	7.476	7.846	396,125	7.6308	-3.74%
2024-06-26	8.030	8.010	8.030	7.950	8.070	189,378	1,516,089	8.0056	7.827	7.807	7.827	7.749	7.866	194,291	7.8032	0.00%
2024-06-25	8.030	8.030	8.080	7.860	8.120	618,514	4,958,312	8.0165	7.827	7.827	7.876	7.661	7.915	634,561	7.8138	-0.25%
2024-06-24	8.050	8.030	8.050	7.870	8.070	714,993	5,694,294	7.9641	7.846	7.827	7.846	7.671	7.866	733,543	7.7627	0.50%
2024-06-21	8.010	8.010	8.020	7.980	8.070	762,847	6,121,574	8.0246	7.807	7.807	7.817	7.778	7.866	782,638	7.8217	-0.12%
2024-06-20	8.020	8.020	8.060	8.020	8.390	325,823	2,658,737	8.1601	7.817	7.817	7.856	7.817	8.178	334,276	7.9537	-1.96%
2024-06-19	8.180	8.180	8.230	8.080	8.280	586,200	4,784,773	8.1624	7.973	7.973	8.022	7.876	8.071	601,408	7.9559	0.62%
2024-06-18	8.130	8.130	8.200	8.000	8.200	559,182	4,548,453	8.1341	7.924	7.924	7.993	7.798	7.993	573,690	7.9284	-0.61%
2024-06-17	8.180	8.130	8.210	8.040	8.240	603,113	4,927,225	8.1697	7.973	7.924	8.002	7.837	8.032	618,760	7.9631	0.86%
2024-06-14	8.110	8.110	8.170	8.010	8.190	585,167	4,742,607	8.1047	7.905	7.905	7.963	7.807	7.983	600,349	7.8998	-0.98%
2024-06-13	8.190	8.190	8.230	8.170	8.320	579,307	4,772,379	8.2381	7.983	7.983	8.022	7.963	8.110	594,337	8.0298	0.37%
2024-06-12	8.160	8.160	8.180	8.100	8.620	1,268,160	10,581,187	8.3437	7.954	7.954	7.973	7.895	8.402	1,301,061	8.1327	0.74%
2024-06-11	8.100	8.100	8.120	8.040	8.260	671,174	5,443,325	8.1102	7.895	7.895	7.915	7.837	8.051	688,587	7.9051	-2.06%
2024-06-07	8.270	8.250	8.340	8.050	8.350	776,047	6,363,382	8.1997	8.061	8.041	8.129	7.846	8.139	796,181	7.9924	0.73%
2024-06-06	8.210	8.210	8.280	8.200	8.500	576,314	4,774,741	8.2850	8.002	8.002	8.071	7.993	8.285	591,266	8.0755	-1.32%
2024-06-05	8.320	8.320	8.330	8.300	8.440	652,374	5,451,579	8.3565	8.110	8.110	8.119	8.090	8.227	669,299	8.1452	0.24%
2024-06-04	8.300	8.290	8.300	8.260	8.480	643,432	5,386,537	8.3716	8.090	8.080	8.090	8.051	8.266	660,125	8.1599	-0.60%
2024-06-03	8.350	8.350	8.360	8.300	8.500	727,884	6,091,498	8.3688	8.139	8.139	8.149	8.090	8.285	746,768	8.1571	-1.18%
2024-05-31	8.450	8.380	8.450	8.330	8.600	687,557	5,820,519	8.4655	8.236	8.168	8.236	8.119	8.383	705,395	8.2514	0.84%
2024-05-30	8.380	8.380	8.450	8.370	8.650	540,522	4,579,379	8.4721	8.168	8.168	8.236	8.158	8.431	554,545	8.2579	-2.90%
2024-05-29	8.630	8.630	8.680	8.580	8.790	219,298	1,900,926	8.6682	8.412	8.412	8.460	8.363	8.568	224,988	8.4490	-1.37%
2024-05-28	8.750	8.740	8.750	8.680	9.060	556,974	4,957,931	8.9015	8.529	8.519	8.529	8.460	8.831	571,424	8.6764	0.11%
2024-05-27	8.740	8.740	8.750	8.380	8.810	1,181,166	10,173,739	8.6133	8.519	8.519	8.529	8.168	8.587	1,211,810	8.3955	0.58%
2024-05-24	8.690	8.690	8.770	8.520	8.880	1,053,274	9,155,660	8.6926	8.470	8.470	8.548	8.305	8.655	1,080,600	8.4728	-1.81%
2024-05-23	8.850	8.850	8.910	8.750	9.030	1,229,587	10,966,658	8.9190	8.626	8.626	8.685	8.529	8.802	1,261,488	8.6934	-0.11%
2024-05-22	8.860	8.860	8.900	8.840	9.070	447,302	4,002,267	8.9476	8.636	8.636	8.675	8.616	8.841	458,907	8.7213	-0.34%
2024-05-21	8.890	8.890	8.900	8.870	9.470	1,146,648	10,402,090	9.0717	8.665	8.665	8.675	8.646	9.231	1,176,397	8.8423	-5.12%
2024-05-20	9.370	9.370	9.390	9.340	9.580	775,653	7,320,473	9.4378	9.133	9.133	9.153	9.104	9.338	795,777	9.1992	-0.43%
2024-05-17	9.410	9.410	9.430	9.260	9.490	1,160,389	10,896,282	9.3902	9.172	9.172	9.192	9.026	9.250	1,190,494	9.1527	0.53%
2024-05-16	9.360	9.350	9.360	9.250	9.640	1,762,256	16,699,539	9.4762	9.123	9.114	9.123	9.016	9.396	1,807,976	9.2366	-1.47%
2024-05-14	9.500	9.500	9.520	9.480	10.00	2,098,120	20,498,879	9.7701	9.260	9.260	9.279	9.240	9.747	2,152,554	9.5230	-2.06%
2024-05-13	9.700	9.690	9.700	9.570	10.22	2,273,177	22,345,265	9.8300	9.455	9.445	9.455	9.328	9.962	2,332,153	9.5814	0.83%
2024-05-10	9.620	9.620	9.640	9.500	9.900	1,591,983	15,350,017	9.6421	9.377	9.377	9.396	9.260	9.650	1,633,286	9.3982	-1.54%
2024-05-09	9.770	9.760	9.770	9.520	9.960	2,258,754	22,043,783	9.7593	9.523	9.513	9.523	9.279	9.708	2,317,356	9.5125	2.73%
2024-05-08	9.510	9.510	9.550	9.380	10.04	3,000,328	29,173,485	9.7234	9.270	9.270	9.308	9.143	9.786	3,078,169	9.4775	-0.42%
2024-05-07	9.550	9.540	9.550	9.300	9.600	1,800,968	17,082,790	9.4853	9.308	9.299	9.308	9.065	9.357	1,847,693	9.2455	-0.10%
2024-05-06	9.560	9.550	9.560	8.680	9.700	5,454,305	50,845,978	9.3222	9.318	9.308	9.318	8.460	9.455	5,595,812	9.0864	6.94%
2024-05-03	8.940	8.930	9.000	8.800	9.210	266,563	2,390,347	8.9673	8.714	8.704	8.772	8.577	8.977	273,479	8.7405	1.48%
2024-05-02	8.810	8.800	8.810	8.100	8.920	794,854	6,735,714	8.4742	8.587	8.577	8.587	7.895	8.694	815,476	8.2599	6.02%
2024-04-30	8.310	8.310	8.320	8.310	9.440	5,757,128	50,001,098	8.6851	8.100	8.100	8.110	8.100	9.201	5,906,492	8.4654	-15.98%
2024-04-29	9.890	9.870	9.890	9.580	10.20	1,157,069	11,501,168	9.9399	9.640	9.620	9.640	9.338	9.942	1,187,088	9.6886	2.17%
2024-04-26	9.680	9.680	9.690	9.180	9.690	1,055,543	10,026,713	9.4991	9.435	9.435	9.445	8.948	9.445	1,082,928	9.2589	4.76%
2024-04-25	9.240	9.230	9.240	9.150	9.450	792,975	7,381,272	9.3083	9.006	8.997	9.006	8.919	9.211	813,548	9.0729	-1.91%
2024-04-24	9.420	9.390	9.420	9.360	9.580	475,372	4,486,059	9.4369	9.182	9.153	9.182	9.123	9.338	487,705	9.1983	-1.67%
2024-04-23	9.580	9.500	9.580	9.150	9.740	720,672	6,818,328	9.4611	9.338	9.260	9.338	8.919	9.494	739,369	9.2218	3.01%
2024-04-22	9.300	9.260	9.300	9.050	9.390	360,148	3,326,218	9.2357	9.065	9.026	9.065	8.821	9.153	369,492	9.0021	1.42%
2024-04-19	9.170	9.170	9.250	9.120	9.360	643,239	5,912,737	9.1921	8.938	8.938	9.016	8.889	9.123	659,927	8.9597	-3.88%
2024-04-18	9.540	9.500	9.540	9.150	9.540	1,267,096	11,937,243	9.4209	9.299	9.260	9.299	8.919	9.299	1,299,970	9.1827	1.49%
2024-04-17	9.400	9.400	9.410	8.900	9.570	2,682,234	24,757,137	9.2300	9.162	9.162	9.172	8.675	9.328	2,751,822	8.9966	0.75%
2024-04-16	9.330	9.170	9.330	9.150	9.650	882,572	8,182,288	9.2710	9.094	8.938	9.094	8.919	9.406	905,470	9.0365	-5.47%
2024-04-15	9.870	9.770	9.870	9.110	9.890	898,102	8,396,969	9.3497	9.620	9.523	9.620	8.880	9.640	921,403	9.1132	6.02%
2024-04-12	9.310	9.310	9.400	9.300	9.870	579,629	5,542,912	9.5629	9.075	9.075	9.162	9.065	9.620	594,667	9.3210	-4.51%
2024-04-11	9.750	9.750	9.800	9.430	9.830	1,107,495	10,666,230	9.6310	9.503	9.503	9.552	9.192	9.581	1,136,228	9.3874	-0.81%
2024-04-10	9.830	9.830	9.860	9.650	9.930	1,265,256	12,400,739	9.8010	9.581	9.581	9.611	9.406	9.679	1,298,082	9.5531	-0.10%
2024-04-09	9.840	9.820	9.840	8.850	9.840	2,975,587	28,389,904	9.5409	9.591	9.572	9.591	8.626	9.591	3,052,786	9.2997	10.94%
2024-04-08	8.870	8.840	8.870	8.440	8.890	850,774	7,424,907	8.7272	8.646	8.616	8.646	8.227	8.665	872,847	8.5065	7.65%
2024-04-05	8.240	8.240	8.380	8.220	9.020	510,224	4,288,029	8.4042	8.032	8.032	8.168	8.012	8.792	523,461	8.1917	-10.92%
2024-04-03	9.250	9.240	9.250	9.050	9.340	1,070,430	9,833,560	9.1866	9.016	9.006	9.016	8.821	9.104	1,098,201	8.9542	0.98%
2024-04-02	9.160	9.130	9.160	8.910	9.490	1,152,874	10,445,540	9.0604	8.928	8.899	8.928	8.685	9.250	1,182,784	8.8313	-0.11%
2024-03-28	9.170	9.120	9.170	9.090	9.340	849,391	7,810,320	9.1952	8.938	8.889	8.938	8.860	9.104	871,428	8.9627	0.66%
2024-03-27	9.110	9.110	9.120	8.880	9.240	1,600,971	14,568,696	9.0999	8.880	8.880	8.889	8.655	9.006	1,642,507	8.8698	1.67%
2024-03-26	8.960	8.960	8.970	8.930	9.250	775,028	6,981,312	9.0078	8.733	8.733	8.743	8.704	9.016	795,135	8.7800	-1.86%
2024-03-25	9.130	9.130	9.180	9.130	9.450	1,116,078	10,399,616	9.3180	8.899	8.899	8.948	8.899	9.211	1,145,034	9.0824	0.33%
2024-03-22	9.100	9.100	9.110	9.020	9.610	1,448,558	13,360,940	9.2236	8.870	8.870	8.880	8.792	9.367	1,486,140	8.9904	-5.31%
2024-03-21	9.610	9.610	9.640	9.500	9.820	1,433,463	13,814,531	9.6372	9.367	9.367	9.396	9.260	9.572	1,470,653	9.3935	-0.93%
2024-03-20	9.700	9.700	9.780	9.700	10.08	2,951,980	29,127,031	9.8669	9.455	9.455	9.533	9.455	9.825	3,028,567	9.6174	-2.32%
2024-03-19	9.930	9.920	9.930	9.830	10.48	2,386,818	24,013,405	10.061	9.679	9.669	9.679	9.581	10.21	2,448,742	9.8064	-5.43%
2024-03-18	10.50	10.48	10.50	9.880	10.62	2,899,204	29,969,098	10.337	10.23	10.21	10.23	9.630	10.35	2,974,421	10.076	4.58%
2024-03-15	10.04	10.04	10.06	9.830	10.96	6,061,844	62,825,276	10.364	9.786	9.786	9.806	9.581	10.68	6,219,114	10.102	-4.56%
2024-03-14	10.52	10.52	10.56	9.900	11.00	12,052,432	126,853,860	10.525	10.25	10.25	10.29	9.650	10.72	12,365,122	10.259	12.27%
2024-03-13	9.370	9.360	9.370	9.150	9.390	887,506	8,223,321	9.2657	9.133	9.123	9.133	8.919	9.153	910,532	9.0313	0.54%
2024-03-12	9.320	9.320	9.360	9.100	9.400	1,194,641	11,108,037	9.2982	9.084	9.084	9.123	8.870	9.162	1,225,635	9.0631	3.33%
2024-03-11	9.020	9.020	9.060	8.740	9.080	1,021,452	9,146,374	8.9543	8.792	8.792	8.831	8.519	8.850	1,047,953	8.7278	3.09%
2024-03-08	8.750	8.750	8.760	8.640	8.880	605,022	5,322,749	8.7976	8.529	8.529	8.538	8.422	8.655	620,719	8.5751	1.51%
2024-03-07	8.620	8.620	8.650	8.620	9.030	2,163,759	19,059,043	8.8083	8.402	8.402	8.431	8.402	8.802	2,219,896	8.5856	-7.31%
2024-03-06	9.300	9.260	9.300	9.140	9.420	653,505	6,058,963	9.2715	9.065	9.026	9.065	8.909	9.182	670,460	9.0370	-0.11%
2024-03-05	9.310	9.300	9.310	9.300	10.10	1,540,111	14,749,015	9.5766	9.075	9.065	9.075	9.065	9.845	1,580,068	9.3344	-7.82%
2024-03-04	10.10	10.10	10.14	9.890	10.48	1,798,804	18,286,517	10.166	9.845	9.845	9.884	9.640	10.21	1,845,472	9.9089	2.54%
2024-03-01	9.850	9.840	9.850	9.710	10.12	843,975	8,301,135	9.8358	9.601	9.591	9.601	9.464	9.864	865,871	9.5870	-0.30%
2024-02-29	9.880	9.860	9.880	9.760	10.16	2,307,967	22,887,215	9.9166	9.630	9.611	9.630	9.513	9.903	2,367,845	9.6658	0.71%
2024-02-28	9.810	9.810	9.820	9.810	10.62	2,334,148	23,894,128	10.237	9.562	9.562	9.572	9.562	10.35	2,394,706	9.9779	-4.20%
2024-02-27	10.24	10.24	10.26	9.990	10.28	1,215,007	12,300,749	10.124	9.981	9.981	10.00	9.737	10.02	1,246,529	9.8680	-1.35%
2024-02-26	10.38	10.26	10.38	10.26	10.54	1,215,707	12,637,496	10.395	10.12	10.00	10.12	10.00	10.27	1,247,248	10.132	0.97%
2024-02-23	10.28	10.24	10.28	10.08	10.38	460,490	4,708,695	10.225	10.02	9.981	10.02	9.825	10.12	472,437	9.9668	0.00%
2024-02-22	10.28	10.26	10.28	10.18	10.42	489,756	5,021,086	10.252	10.02	10.00	10.02	9.923	10.16	502,462	9.9930	-0.58%
2024-02-21	10.34	10.32	10.34	10.00	10.62	707,555	7,393,822	10.450	10.08	10.06	10.08	9.747	10.35	725,912	10.186	0.39%
2024-02-20	10.30	10.30	10.38	10.10	10.52	906,724	9,377,128	10.342	10.04	10.04	10.12	9.845	10.25	930,248	10.080	0.98%
2024-02-19	10.20	10.18	10.20	10.00	10.40	628,920	6,415,954	10.202	9.942	9.923	9.942	9.747	10.14	645,237	9.9436	-2.11%
2024-02-16	10.42	10.38	10.42	9.660	10.42	238,542	2,426,313	10.171	10.16	10.12	10.16	9.416	10.16	244,731	9.9142	5.68%
2024-02-15	9.860	9.780	9.860	9.390	10.12	132,986	1,287,281	9.6798	9.611	9.533	9.611	9.153	9.864	136,436	9.4350	1.02%
2024-02-14	9.760	9.760	9.810	9.200	9.870	479,930	4,572,354	9.5271	9.513	9.513	9.562	8.967	9.620	492,381	9.2862	1.04%
2024-02-09	9.660	9.300	9.660	9.300	9.800	1,400	13,552	9.6800	9.416	9.065	9.416	9.065	9.552	1,436	9.4352	-1.43%
2024-02-08	9.800	9.780	9.800	9.680	9.970	610,492	5,990,405	9.8124	9.552	9.533	9.552	9.435	9.718	626,331	9.5643	-1.31%
2024-02-07	9.930	9.860	9.930	9.730	10.30	2,212,875	22,208,993	10.036	9.679	9.611	9.679	9.484	10.04	2,270,286	9.7825	2.48%
2024-02-06	9.690	9.690	9.700	8.910	9.730	600,234	5,670,584	9.4473	9.445	9.445	9.455	8.685	9.484	615,807	9.2084	5.33%
2024-02-05	9.200	9.170	9.200	8.930	9.360	590,684	5,392,368	9.1290	8.967	8.938	8.967	8.704	9.123	606,009	8.8982	-1.18%
2024-02-02	9.310	9.300	9.310	9.040	9.920	1,802,820	17,287,466	9.5891	9.075	9.065	9.075	8.811	9.669	1,849,593	9.3466	-4.02%
2024-02-01	9.700	9.690	9.700	9.540	9.950	584,300	5,701,688	9.7582	9.455	9.445	9.455	9.299	9.698	599,459	9.5114	0.62%
2024-01-31	9.640	9.640	9.680	9.630	9.760	1,297,711	12,543,369	9.6658	9.396	9.396	9.435	9.386	9.513	1,331,379	9.4213	-1.83%
2024-01-30	9.820	9.810	9.820	9.650	9.890	839,228	8,203,410	9.7749	9.572	9.562	9.572	9.406	9.640	861,001	9.5278	0.10%
2024-01-29	9.810	9.800	9.830	9.720	10.40	839,152	8,356,738	9.9586	9.562	9.552	9.581	9.474	10.14	860,923	9.7067	-3.06%
2024-01-26	10.12	10.12	10.18	9.640	10.86	2,820,712	28,964,706	10.269	9.864	9.864	9.923	9.396	10.59	2,893,893	10.009	-5.42%
2024-01-25	10.70	10.68	10.70	10.34	10.80	1,329,341	14,098,720	10.606	10.43	10.41	10.43	10.08	10.53	1,363,830	10.338	0.00%
2024-01-24	10.70	10.70	10.72	10.40	11.02	2,048,064	21,782,428	10.636	10.43	10.43	10.45	10.14	10.74	2,101,199	10.367	-3.08%
2024-01-23	11.04	11.04	11.10	10.78	11.22	437,458	4,836,697	11.056	10.76	10.76	10.82	10.51	10.94	448,807	10.777	2.41%
2024-01-22	10.78	10.78	10.84	10.70	11.28	684,309	7,437,576	10.869	10.51	10.51	10.57	10.43	10.99	702,063	10.594	-4.60%
2024-01-19	11.30	11.28	11.30	11.16	11.70	1,077,889	12,159,524	11.281	11.01	10.99	11.01	10.88	11.40	1,105,854	10.996	-3.09%
2024-01-18	11.66	11.66	11.70	11.46	11.70	682,138	7,895,450	11.575	11.37	11.37	11.40	11.17	11.40	699,836	11.282	0.17%
2024-01-17	11.64	11.64	11.68	11.56	12.40	872,688	10,246,298	11.741	11.35	11.35	11.38	11.27	12.09	895,329	11.444	-6.73%
2024-01-16	12.48	12.48	12.58	12.38	12.58	990,848	12,351,198	12.465	12.16	12.16	12.26	12.07	12.26	1,016,555	12.150	0.16%
2024-01-15	12.46	12.40	12.46	12.30	12.60	686,882	8,512,995	12.394	12.14	12.09	12.14	11.99	12.28	704,703	12.080	0.65%
2024-01-12	12.38	12.32	12.38	12.24	12.40	459,818	5,664,940	12.320	12.07	12.01	12.07	11.93	12.09	471,748	12.008	-0.48%
2024-01-11	12.44	12.44	12.50	12.32	12.96	649,644	8,127,347	12.511	12.13	12.13	12.18	12.01	12.63	666,498	12.194	1.97%
2024-01-10	12.20	12.20	12.34	12.10	12.60	426,250	5,246,082	12.308	11.89	11.89	12.03	11.79	12.28	437,309	11.996	-1.77%
2024-01-09	12.42	12.42	12.46	12.24	12.46	460,586	5,703,939	12.384	12.11	12.11	12.14	11.93	12.14	472,536	12.071	0.98%
2024-01-08	12.30	12.30	12.32	11.86	12.32	1,013,043	12,274,695	12.117	11.99	11.99	12.01	11.56	12.01	1,039,326	11.810	0.00%
2024-01-05	12.30	12.30	12.32	12.14	12.40	461,074	5,651,039	12.256	11.99	11.99	12.01	11.83	12.09	473,036	11.946	0.00%
2024-01-04	12.30	12.30	12.42	12.10	12.52	714,834	8,794,187	12.302	11.99	11.99	12.11	11.79	12.20	733,380	11.991	-2.07%
2024-01-03	12.56	12.48	12.56	12.30	12.62	293,216	3,658,602	12.478	12.24	12.16	12.24	11.99	12.30	300,823	12.162	0.80%
2024-01-02	12.46	12.42	12.46	12.38	13.00	1,107,409	13,827,489	12.486	12.14	12.11	12.14	12.07	12.67	1,136,140	12.171	-3.11%
2023-12-29	12.86	12.86	12.88	12.66	13.26	677,266	8,750,208	12.920	12.53	12.53	12.55	12.34	12.92	694,837	12.593	-0.46%
2023-12-28	12.92	12.90	12.92	12.08	12.98	740,142	9,406,932	12.710	12.59	12.57	12.59	11.77	12.65	759,344	12.388	6.78%
2023-12-27	12.10	12.06	12.10	11.82	12.16	385,788	4,644,353	12.039	11.79	11.76	11.79	11.52	11.85	395,797	11.734	0.50%
2023-12-22	12.04	12.02	12.06	11.92	12.22	508,780	6,125,543	12.040	11.74	11.72	11.76	11.62	11.91	521,980	11.735	-0.99%
2023-12-21	12.16	12.16	12.20	11.70	12.26	448,356	5,399,106	12.042	11.85	11.85	11.89	11.40	11.95	459,988	11.737	1.33%
2023-12-20	12.00	12.00	12.02	11.72	12.14	1,101,867	13,217,745	11.996	11.70	11.70	11.72	11.42	11.83	1,130,454	11.692	2.56%
2023-12-19	11.70	11.70	11.76	11.62	11.96	580,478	6,816,802	11.743	11.40	11.40	11.46	11.33	11.66	595,538	11.446	-1.35%
2023-12-18	11.86	11.86	12.00	11.80	12.18	665,901	7,985,201	11.992	11.56	11.56	11.70	11.50	11.87	683,177	11.688	-1.17%
2023-12-15	12.00	12.00	12.02	11.76	12.10	1,003,312	12,023,112	11.983	11.70	11.70	11.72	11.46	11.79	1,029,342	11.680	2.56%
2023-12-14	11.70	11.58	11.70	11.16	11.78	1,454,942	16,961,388	11.658	11.40	11.29	11.40	10.88	11.48	1,492,689	11.363	4.84%
2023-12-13	11.16	11.16	11.20	11.16	11.54	1,309,800	14,732,776	11.248	10.88	10.88	10.92	10.88	11.25	1,343,782	10.964	-1.93%
2023-12-12	11.38	11.38	11.40	11.24	11.60	1,009,545	11,480,403	11.372	11.09	11.09	11.11	10.96	11.31	1,035,737	11.084	-0.87%
2023-12-11	11.48	11.46	11.48	11.18	11.86	1,617,278	18,549,212	11.469	11.19	11.17	11.19	10.90	11.56	1,659,237	11.179	-1.71%
2023-12-08	11.68	11.56	11.68	11.52	12.10	951,395	11,148,643	11.718	11.38	11.27	11.38	11.23	11.79	976,078	11.422	-2.34%
2023-12-07	11.96	11.96	12.02	11.78	12.06	813,907	9,686,901	11.902	11.66	11.66	11.72	11.48	11.76	835,023	11.601	-1.32%
2023-12-06	12.12	12.00	12.16	11.78	12.32	1,993,031	23,959,308	12.022	11.81	11.70	11.85	11.48	12.01	2,044,739	11.718	-1.46%
2023-12-05	12.30	12.26	12.30	12.12	12.76	2,115,773	26,179,659	12.374	11.99	11.95	11.99	11.81	12.44	2,170,665	12.061	-3.15%
2023-12-04	12.70	12.70	12.78	12.60	13.62	1,983,633	25,520,504	12.866	12.38	12.38	12.46	12.28	13.28	2,035,097	12.540	-6.20%
2023-12-01	13.54	13.50	13.54	13.28	13.78	911,974	12,314,490	13.503	13.20	13.16	13.20	12.94	13.43	935,634	13.162	-0.73%
2023-11-30	13.64	13.62	13.64	13.30	13.82	644,920	8,787,698	13.626	13.30	13.28	13.30	12.96	13.47	661,652	13.281	1.19%
2023-11-29	13.48	13.48	13.52	13.42	14.14	792,179	10,931,790	13.800	13.14	13.14	13.18	13.08	13.78	812,731	13.451	-3.71%
2023-11-28	14.00	14.00	14.08	13.82	14.24	816,850	11,501,033	14.080	13.65	13.65	13.72	13.47	13.88	838,043	13.724	0.14%
2023-11-27	13.98	13.98	14.08	13.96	14.42	601,614	8,468,342	14.076	13.63	13.63	13.72	13.61	14.06	617,222	13.720	-2.10%
2023-11-24	14.28	14.26	14.28	14.22	14.62	612,335	8,801,054	14.373	13.92	13.90	13.92	13.86	14.25	628,222	14.009	-2.19%
2023-11-23	14.60	14.54	14.60	14.12	14.66	701,940	10,154,721	14.467	14.23	14.17	14.23	13.76	14.29	720,151	14.101	2.38%
2023-11-22	14.26	14.24	14.26	14.18	14.84	1,172,829	16,908,284	14.417	13.90	13.88	13.90	13.82	14.46	1,203,257	14.052	-3.91%
2023-11-21	14.84	14.72	14.84	14.70	15.24	1,093,912	16,363,185	14.958	14.46	14.35	14.46	14.33	14.85	1,122,293	14.580	-1.46%
2023-11-20	15.06	15.06	15.12	14.60	15.24	851,682	12,776,697	15.002	14.68	14.68	14.74	14.23	14.85	873,778	14.622	2.31%
2023-11-17	14.72	14.72	14.80	14.48	14.88	591,647	8,699,360	14.704	14.35	14.35	14.43	14.11	14.50	606,997	14.332	-0.67%
2023-11-16	14.82	14.76	14.82	14.52	15.40	988,205	14,600,605	14.775	14.45	14.39	14.45	14.15	15.01	1,013,843	14.401	-3.89%
2023-11-15	15.42	15.40	15.42	15.26	15.92	959,048	14,814,139	15.447	15.03	15.01	15.03	14.87	15.52	983,930	15.056	1.45%
2023-11-14	15.20	15.18	15.20	14.92	15.60	648,658	9,870,960	15.218	14.82	14.80	14.82	14.54	15.21	665,487	14.833	-0.26%
2023-11-13	15.24	15.14	15.24	14.72	15.38	1,112,596	16,730,182	15.037	14.85	14.76	14.85	14.35	14.99	1,141,461	14.657	2.28%
2023-11-10	14.90	14.90	15.06	14.80	15.28	820,578	12,347,344	15.047	14.52	14.52	14.68	14.43	14.89	841,867	14.667	-1.84%
2023-11-09	15.18	15.12	15.18	15.02	15.98	1,234,414	18,961,485	15.361	14.80	14.74	14.80	14.64	15.58	1,266,440	14.972	-3.19%
2023-11-08	15.68	15.58	15.68	15.38	16.44	2,036,010	32,292,133	15.861	15.28	15.19	15.28	14.99	16.02	2,088,833	15.459	-0.13%
2023-11-07	15.70	15.66	15.70	15.52	16.06	1,673,580	26,428,367	15.792	15.30	15.26	15.30	15.13	15.65	1,717,000	15.392	-0.38%
2023-11-06	15.76	15.76	15.86	15.12	16.02	3,029,011	47,622,563	15.722	15.36	15.36	15.46	14.74	15.61	3,107,596	15.325	6.49%
2023-11-03	14.80	14.80	14.86	14.40	14.88	1,004,485	14,758,946	14.693	14.43	14.43	14.48	14.04	14.50	1,030,546	14.321	3.64%
2023-11-02	14.28	14.28	14.36	14.04	15.16	1,146,100	16,581,944	14.468	13.92	13.92	14.00	13.68	14.78	1,175,835	14.102	-3.38%
2023-11-01	14.78	14.56	14.78	13.80	15.00	1,257,297	18,107,280	14.402	14.41	14.19	14.41	13.45	14.62	1,289,917	14.038	1.51%
2023-10-31	14.56	14.56	14.70	14.44	15.50	1,229,319	18,313,914	14.898	14.19	14.19	14.33	14.07	15.11	1,261,213	14.521	-3.32%
2023-10-30	15.06	15.04	15.12	14.36	15.40	1,416,352	21,431,124	15.131	14.68	14.66	14.74	14.00	15.01	1,453,098	14.749	4.87%
2023-10-27	14.36	14.36	14.38	13.02	14.60	1,000,695	14,123,516	14.114	14.00	14.00	14.02	12.69	14.23	1,026,657	13.757	9.95%
2023-10-26	13.06	13.06	13.16	12.84	13.26	377,876	4,903,707	12.977	12.73	12.73	12.83	12.52	12.92	387,680	12.649	-1.06%
2023-10-25	13.20	13.20	13.28	13.06	13.96	899,948	12,160,288	13.512	12.87	12.87	12.94	12.73	13.61	923,296	13.171	-2.08%
2023-10-24	13.48	13.48	13.52	13.12	13.66	636,033	8,532,187	13.415	13.14	13.14	13.18	12.79	13.31	652,534	13.075	0.45%
2023-10-20	13.42	13.42	13.46	13.26	14.16	559,443	7,534,088	13.467	13.08	13.08	13.12	12.92	13.80	573,957	13.127	-1.47%
2023-10-19	13.62	13.62	13.66	13.54	14.50	871,904	12,114,586	13.894	13.28	13.28	13.31	13.20	14.13	894,525	13.543	-2.85%
2023-10-18	14.02	14.02	14.16	14.02	15.00	1,167,616	16,633,611	14.246	13.67	13.67	13.80	13.67	14.62	1,197,909	13.886	-6.28%
2023-10-17	14.96	14.90	14.96	14.56	15.32	614,012	9,177,191	14.946	14.58	14.52	14.58	14.19	14.93	629,942	14.568	1.77%
2023-10-16	14.70	14.66	14.70	14.62	15.86	786,500	11,775,820	14.972	14.33	14.29	14.33	14.25	15.46	806,905	14.594	-5.41%
2023-10-13	15.54	15.38	15.54	15.00	15.88	668,810	10,433,106	15.600	15.15	14.99	15.15	14.62	15.48	686,162	15.205	0.78%
2023-10-12	15.42	15.42	15.46	15.32	16.26	1,329,134	20,992,796	15.794	15.03	15.03	15.07	14.93	15.85	1,363,617	15.395	-0.13%
2023-10-11	15.44	15.42	15.44	13.74	15.50	1,828,475	27,600,127	15.095	15.05	15.03	15.05	13.39	15.11	1,875,913	14.713	12.37%
2023-10-10	13.74	13.74	13.78	13.56	14.16	397,538	5,519,214	13.884	13.39	13.39	13.43	13.22	13.80	407,852	13.532	1.63%
2023-10-09	13.52	13.52	13.64	12.96	13.80	455,976	6,135,612	13.456	13.18	13.18	13.30	12.63	13.45	467,806	13.116	4.81%
2023-10-06	12.90	12.90	13.00	12.58	13.14	145,431	1,881,238	12.936	12.57	12.57	12.67	12.26	12.81	149,204	12.608	3.70%
2023-10-05	12.44	12.44	12.66	12.34	12.68	71,123	891,872	12.540	12.13	12.13	12.34	12.03	12.36	72,968	12.223	-2.20%
2023-10-04	12.72	12.60	12.74	12.32	12.78	190,609	2,389,809	12.538	12.40	12.28	12.42	12.01	12.46	195,554	12.221	0.79%
2023-10-03	12.62	12.62	12.82	12.56	13.88	319,048	4,103,341	12.861	12.30	12.30	12.50	12.24	13.53	327,325	12.536	-9.21%
2023-09-29	13.90	13.90	13.96	13.86	14.60	149,480	2,102,645	14.066	13.55	13.55	13.61	13.51	14.23	153,358	13.711	-4.92%
2023-09-28	14.62	14.62	14.80	14.44	14.98	386,892	5,661,758	14.634	14.25	14.25	14.43	14.07	14.60	396,930	14.264	-1.35%
2023-09-27	14.82	14.78	14.82	14.38	15.00	1,028,362	15,275,354	14.854	14.45	14.41	14.45	14.02	14.62	1,055,042	14.478	3.06%
2023-09-26	14.38	14.30	14.38	14.18	14.46	355,423	5,091,383	14.325	14.02	13.94	14.02	13.82	14.09	364,644	13.963	-1.24%
2023-09-25	14.56	14.52	14.66	14.34	14.76	337,495	4,921,977	14.584	14.19	14.15	14.29	13.98	14.39	346,251	14.215	-1.09%
2023-09-22	14.72	14.70	14.72	14.02	14.76	311,992	4,505,988	14.443	14.35	14.33	14.35	13.67	14.39	320,086	14.077	4.40%
2023-09-21	14.10	13.98	14.10	13.94	14.24	437,943	6,156,363	14.058	13.74	13.63	13.74	13.59	13.88	449,305	13.702	-1.95%
2023-09-20	14.38	14.24	14.38	14.20	14.80	594,831	8,573,835	14.414	14.02	13.88	14.02	13.84	14.43	610,263	14.049	-2.71%
2023-09-19	14.78	14.70	14.78	14.52	14.82	316,797	4,655,290	14.695	14.41	14.33	14.41	14.15	14.45	325,016	14.323	0.68%
2023-09-18	14.68	14.68	14.72	14.52	14.94	462,322	6,816,003	14.743	14.31	14.31	14.35	14.15	14.56	474,317	14.370	-0.14%
2023-09-15	14.70	14.64	14.70	14.16	14.88	706,056	10,312,681	14.606	14.33	14.27	14.33	13.80	14.50	724,374	14.237	2.80%
2023-09-14	14.30	14.26	14.30	14.10	14.56	910,751	13,051,450	14.330	13.94	13.90	13.94	13.74	14.19	934,380	13.968	0.42%
2023-09-13	14.24	14.24	14.26	13.96	14.50	874,217	12,371,558	14.152	13.88	13.88	13.90	13.61	14.13	896,898	13.794	-1.11%
2023-09-12	14.40	14.38	14.40	14.36	14.80	521,421	7,596,226	14.568	14.04	14.02	14.04	14.00	14.43	534,949	14.200	-3.10%
2023-09-11	14.86	14.84	14.86	14.50	15.00	666,600	9,897,994	14.849	14.48	14.46	14.48	14.13	14.62	683,894	14.473	1.36%
2023-09-07	14.66	14.56	14.66	14.54	14.92	687,636	10,081,130	14.661	14.29	14.19	14.29	14.17	14.54	705,476	14.290	-1.21%
2023-09-06	14.84	14.84	14.88	14.70	15.38	1,152,609	17,193,883	14.917	14.46	14.46	14.50	14.33	14.99	1,182,512	14.540	-3.51%
2023-09-05	15.38	15.38	15.42	15.12	16.10	1,056,808	16,675,170	15.779	14.99	14.99	15.03	14.74	15.69	1,084,226	15.380	-4.94%
2023-09-04	16.18	16.16	16.18	15.58	16.22	1,688,507	26,683,744	15.803	15.77	15.75	15.77	15.19	15.81	1,732,314	15.404	3.06%
2023-08-31	15.70	15.70	15.84	15.52	15.98	486,765	7,630,494	15.676	15.30	15.30	15.44	15.13	15.58	499,394	15.280	-1.63%
2023-08-30	15.96	15.96	15.98	15.92	16.30	520,437	8,367,600	16.078	15.56	15.56	15.58	15.52	15.89	533,939	15.671	-0.13%
2023-08-29	15.98	15.98	16.12	15.44	16.48	1,586,498	25,178,734	15.871	15.58	15.58	15.71	15.05	16.06	1,627,658	15.469	1.78%
2023-08-28	15.70	15.70	15.76	15.70	17.16	1,144,740	18,530,677	16.188	15.30	15.30	15.36	15.30	16.73	1,174,439	15.778	-2.24%
2023-08-25	16.06	16.06	16.20	16.06	16.78	320,288	5,232,038	16.335	15.65	15.65	15.79	15.65	16.36	328,598	15.922	-2.67%
2023-08-24	16.50	16.48	16.50	15.78	17.26	2,826,730	47,031,515	16.638	16.08	16.06	16.08	15.38	16.82	2,900,067	16.217	5.10%
2023-08-23	15.70	15.70	15.74	15.68	16.20	434,999	6,892,892	15.846	15.30	15.30	15.34	15.28	15.79	446,285	15.445	-3.80%
2023-08-22	16.32	16.32	16.44	16.02	17.00	654,700	10,698,699	16.341	15.91	15.91	16.02	15.61	16.57	671,686	15.928	-2.39%
2023-08-21	16.72	16.68	16.72	16.66	16.98	225,856	3,792,639	16.792	16.30	16.26	16.30	16.24	16.55	231,716	16.368	-1.07%
2023-08-18	16.90	16.88	16.90	16.88	17.40	321,502	5,470,949	17.017	16.47	16.45	16.47	16.45	16.96	329,843	16.587	-2.99%
2023-08-17	17.42	17.38	17.42	16.90	17.48	234,215	4,028,537	17.200	16.98	16.94	16.98	16.47	17.04	240,292	16.765	-0.91%
2023-08-16	17.58	17.42	17.58	17.30	17.84	264,338	4,622,821	17.488	17.14	16.98	17.14	16.86	17.39	271,196	17.046	-1.68%
2023-08-15	17.88	17.76	17.88	17.38	17.92	249,647	4,418,969	17.701	17.43	17.31	17.43	16.94	17.47	256,124	17.253	0.45%
2023-08-14	17.80	17.80	17.90	17.46	18.18	349,896	6,181,003	17.665	17.35	17.35	17.45	17.02	17.72	358,974	17.219	-1.87%
2023-08-11	18.14	18.14	18.20	18.14	18.88	168,182	3,087,842	18.360	17.68	17.68	17.74	17.68	18.40	172,545	17.896	-3.30%
2023-08-10	18.76	18.68	18.76	18.38	19.06	175,794	3,267,625	18.588	18.29	18.21	18.29	17.92	18.58	180,355	18.118	-0.53%
2023-08-09	18.86	18.72	18.86	18.14	19.40	474,106	8,945,728	18.869	18.38	18.25	18.38	17.68	18.91	486,406	18.391	3.97%
2023-08-08	18.14	18.14	18.18	18.10	18.82	282,887	5,156,985	18.230	17.68	17.68	17.72	17.64	18.34	290,226	17.769	-1.84%
2023-08-07	18.48	18.48	18.50	18.32	19.34	1,028,108	19,205,155	18.680	18.01	18.01	18.03	17.86	18.85	1,054,781	18.208	-6.67%
2023-08-04	19.80	19.70	19.80	19.24	19.86	478,228	9,374,668	19.603	19.30	19.20	19.30	18.75	19.36	490,635	19.107	1.54%
2023-08-03	19.50	19.42	19.50	18.72	19.64	401,682	7,782,419	19.375	19.01	18.93	19.01	18.25	19.14	412,103	18.885	2.96%
2023-08-02	18.94	18.94	19.08	18.90	19.72	524,483	10,069,624	19.199	18.46	18.46	18.60	18.42	19.22	538,090	18.714	-3.56%
2023-08-01	19.64	19.60	19.80	18.98	21.20	732,754	14,707,715	20.072	19.14	19.10	19.30	18.50	20.66	751,765	19.564	-3.73%
2023-07-31	20.40	20.30	20.40	20.15	21.15	1,210,874	24,936,169	20.594	19.88	19.79	19.88	19.64	20.62	1,242,289	20.073	-0.24%
2023-07-28	20.45	20.30	20.45	19.10	20.45	852,098	16,947,080	19.889	19.93	19.79	19.93	18.62	19.93	874,205	19.386	4.66%
2023-07-27	19.54	19.54	19.66	18.98	19.72	920,019	17,705,451	19.245	19.05	19.05	19.16	18.50	19.22	943,888	18.758	2.84%
2023-07-26	19.00	19.00	19.10	18.92	19.50	396,462	7,577,297	19.112	18.52	18.52	18.62	18.44	19.01	406,748	18.629	-0.31%
2023-07-25	19.06	18.94	19.06	18.14	19.46	1,573,500	29,886,609	18.994	18.58	18.46	18.58	17.68	18.97	1,614,323	18.513	5.19%
2023-07-24	18.12	18.12	18.18	17.80	18.70	1,809,011	32,629,261	18.037	17.66	17.66	17.72	17.35	18.23	1,855,944	17.581	-3.62%
2023-07-21	18.80	18.80	18.90	18.70	19.66	1,122,557	21,350,473	19.020	18.32	18.32	18.42	18.23	19.16	1,151,681	18.539	-3.29%
2023-07-20	19.44	19.44	19.46	19.40	20.60	1,886,176	38,270,464	20.290	18.95	18.95	18.97	18.91	20.08	1,935,111	19.777	-4.00%
2023-07-19	20.25	20.25	20.50	20.00	20.90	349,324	7,093,201	20.306	19.74	19.74	19.98	19.49	20.37	358,387	19.792	-3.11%
2023-07-18	20.90	20.75	20.90	19.16	21.15	1,341,216	26,936,821	20.084	20.37	20.23	20.37	18.68	20.62	1,376,013	19.576	-1.88%
2023-07-14	21.30	20.95	21.30	20.85	21.95	626,952	13,318,820	21.244	20.76	20.42	20.76	20.32	21.39	643,218	20.707	0.95%
2023-07-13	21.10	20.95	21.10	19.98	21.20	545,388	11,330,979	20.776	20.57	20.42	20.57	19.47	20.66	559,538	20.251	6.03%
2023-07-12	19.90	19.76	19.90	19.46	20.00	255,312	5,048,985	19.776	19.40	19.26	19.40	18.97	19.49	261,936	19.276	-0.30%
2023-07-11	19.96	19.92	19.96	19.50	20.15	221,268	4,391,415	19.847	19.46	19.42	19.46	19.01	19.64	227,009	19.345	-0.20%
2023-07-10	20.00	19.98	20.00	19.88	20.70	304,600	6,151,485	20.195	19.49	19.47	19.49	19.38	20.18	312,503	19.685	0.20%
2023-07-07	19.96	19.96	20.15	19.90	20.75	527,668	10,650,765	20.185	19.46	19.46	19.64	19.40	20.23	541,358	19.674	-2.87%
2023-07-06	20.55	20.55	20.80	20.20	21.05	407,404	8,390,620	20.595	20.03	20.03	20.27	19.69	20.52	417,974	20.075	-2.61%
2023-07-05	21.10	21.10	21.20	20.45	21.55	224,224	4,665,455	20.807	20.57	20.57	20.66	19.93	21.01	230,041	20.281	0.72%
2023-07-04	20.95	20.90	20.95	19.70	21.50	854,544	17,635,617	20.638	20.42	20.37	20.42	19.20	20.96	876,714	20.116	4.75%
2023-07-03	20.00	20.00	20.05	19.32	20.20	233,168	4,643,107	19.913	19.49	19.49	19.54	18.83	19.69	239,217	19.410	1.52%
2023-06-30	19.70	19.70	19.72	18.48	20.40	580,312	11,356,670	19.570	19.20	19.20	19.22	18.01	19.88	595,368	19.075	4.90%
2023-06-29	18.78	18.78	18.84	18.42	19.36	255,840	4,793,654	18.737	18.31	18.31	18.36	17.95	18.87	262,478	18.263	0.54%
2023-06-28	18.68	18.68	18.78	18.40	19.90	324,112	6,063,703	18.709	18.21	18.21	18.31	17.93	19.40	332,521	18.236	-2.10%
2023-06-27	19.08	19.08	19.22	19.02	20.00	499,636	9,642,932	19.300	18.60	18.60	18.73	18.54	19.49	512,599	18.812	-2.05%
2023-06-26	19.48	19.42	19.48	18.60	20.15	1,009,380	19,889,351	19.705	18.99	18.93	18.99	18.13	19.64	1,035,568	19.206	9.19%
2023-06-23	17.84	17.84	17.90	17.58	20.45	1,241,766	23,160,044	18.651	17.39	17.39	17.45	17.14	19.93	1,273,983	18.179	-11.24%
2023-06-21	20.10	20.10	20.30	20.05	21.00	651,028	13,243,712	20.343	19.59	19.59	19.79	19.54	20.47	667,918	19.828	-3.83%
2023-06-20	20.90	20.90	21.25	20.85	22.80	794,568	16,950,017	21.332	20.37	20.37	20.71	20.32	22.22	815,182	20.793	-4.88%
2023-06-19	31.20	31.20	31.45	30.80	31.55	225,824	7,006,805	31.028	21.42	21.42	21.59	21.14	21.66	328,996	21.298	-1.27%
2023-06-16	31.60	31.55	31.60	30.70	31.90	772,528	24,308,289	31.466	21.69	21.66	21.69	21.07	21.90	1,125,471	21.598	2.43%
2023-06-15	30.85	30.80	30.85	29.45	30.90	415,292	12,589,822	30.316	21.18	21.14	21.18	20.21	21.21	605,025	20.809	4.93%
2023-06-14	29.40	29.40	29.45	29.05	30.25	221,128	6,513,971	29.458	20.18	20.18	20.21	19.94	20.76	322,154	20.220	-0.34%
2023-06-13	29.50	29.50	29.55	29.25	30.45	290,172	8,574,732	29.551	20.25	20.25	20.28	20.08	20.90	422,742	20.284	-1.17%
2023-06-12	29.85	29.85	30.00	29.55	30.30	247,380	7,410,138	29.955	20.49	20.49	20.59	20.28	20.80	360,400	20.561	-1.00%
2023-06-09	30.15	30.05	30.15	28.75	30.30	727,616	21,455,001	29.487	20.70	20.63	20.70	19.73	20.80	1,060,040	20.240	4.87%
2023-06-08	28.75	28.45	28.75	28.05	28.85	329,648	9,360,411	28.395	19.73	19.53	19.73	19.25	19.80	480,253	19.491	0.00%
2023-06-07	28.75	28.60	28.75	28.30	29.15	361,548	10,390,074	28.738	19.73	19.63	19.73	19.43	20.01	526,728	19.726	1.59%
2023-06-06	28.30	28.15	28.30	28.10	29.00	1,007,964	28,814,039	28.586	19.43	19.32	19.43	19.29	19.91	1,468,470	19.622	-1.05%
2023-06-05	28.60	28.40	28.60	28.15	28.80	1,228,196	34,986,317	28.486	19.63	19.49	19.63	19.32	19.77	1,789,319	19.553	-0.69%
2023-06-02	28.80	28.75	28.80	28.65	29.60	958,756	27,783,237	28.978	19.77	19.73	19.77	19.67	20.32	1,396,780	19.891	-0.52%
2023-06-01	28.95	28.45	28.95	28.25	29.60	498,106	14,439,084	28.988	19.87	19.53	19.87	19.39	20.32	725,674	19.897	2.30%
2023-05-31	28.30	28.30	28.35	28.10	29.35	878,532	25,036,547	28.498	19.43	19.43	19.46	19.29	20.15	1,279,905	19.561	-4.39%
2023-05-30	29.60	29.50	29.60	28.00	29.60	688,568	19,937,068	28.954	20.32	20.25	20.32	19.22	20.32	1,003,152	19.874	0.34%
2023-05-29	29.50	29.50	29.55	28.60	30.40	578,720	16,874,919	29.159	20.25	20.25	20.28	19.63	20.87	843,118	20.015	-1.67%
2023-05-25	30.00	29.80	30.00	29.25	30.50	380,396	11,350,121	29.838	20.59	20.45	20.59	20.08	20.94	554,187	20.481	-3.07%
2023-05-24	30.95	30.35	30.95	30.15	31.20	2,003,216	61,054,337	30.478	21.24	20.83	21.24	20.70	21.42	2,918,420	20.920	0.65%
2023-05-23	30.75	30.75	30.80	30.20	31.05	1,089,480	33,490,727	30.740	21.11	21.11	21.14	20.73	21.31	1,587,228	21.100	2.50%
2023-05-22	30.00	30.00	30.05	29.50	30.50	423,500	12,724,638	30.046	20.59	20.59	20.63	20.25	20.94	616,983	20.624	1.69%
2023-05-19	29.50	29.45	29.50	29.00	29.80	572,256	16,860,980	29.464	20.25	20.21	20.25	19.91	20.45	833,701	20.224	-0.17%
2023-05-18	29.55	29.50	29.55	29.35	30.30	320,904	9,525,315	29.683	20.28	20.25	20.28	20.15	20.80	467,515	20.374	-2.31%
2023-05-17	30.25	30.25	30.30	30.05	31.40	208,424	6,346,874	30.452	20.76	20.76	20.80	20.63	21.55	303,646	20.902	-2.58%
2023-05-16	31.05	31.05	31.10	30.85	31.60	335,296	10,453,372	31.177	21.31	21.31	21.35	21.18	21.69	488,482	21.400	0.98%
2023-05-15	30.75	30.75	31.00	29.90	31.00	242,516	7,371,816	30.397	21.11	21.11	21.28	20.52	21.28	353,314	20.865	0.49%
2023-05-12	30.60	30.60	30.75	30.55	32.20	230,144	7,198,276	31.277	21.00	21.00	21.11	20.97	22.10	335,289	21.469	-4.67%
2023-05-11	32.10	31.75	32.10	31.15	32.50	277,284	8,836,964	31.870	22.03	21.79	22.03	21.38	22.31	403,966	21.876	3.38%
2023-05-10	31.05	31.00	31.05	30.65	31.75	269,508	8,366,591	31.044	21.31	21.28	21.31	21.04	21.79	392,637	21.309	0.16%
2023-05-09	31.00	31.00	31.20	31.00	32.70	528,428	16,642,915	31.495	21.28	21.28	21.42	21.28	22.45	769,850	21.618	-4.47%
2023-05-08	32.45	32.45	32.65	31.25	32.85	599,780	19,144,297	31.919	22.27	22.27	22.41	21.45	22.55	873,800	21.909	1.25%
2023-05-05	32.05	32.05	32.20	31.25	32.65	541,036	17,402,071	32.164	22.00	22.00	22.10	21.45	22.41	788,218	22.078	0.94%
2023-05-04	31.75	31.75	31.80	30.45	31.85	663,492	20,826,858	31.390	21.79	21.79	21.83	20.90	21.86	966,620	21.546	5.48%
2023-05-03	30.10	30.10	30.15	29.10	30.90	555,668	16,796,891	30.228	20.66	20.66	20.70	19.97	21.21	809,535	20.749	1.35%
2023-05-02	29.70	29.70	29.80	29.40	31.55	1,141,292	34,238,882	30.000	20.39	20.39	20.45	20.18	21.66	1,662,711	20.592	-1.49%
2023-04-28	30.15	30.15	30.20	29.90	32.00	754,940	23,042,921	30.523	20.70	20.70	20.73	20.52	21.96	1,099,847	20.951	0.50%
2023-04-27	30.00	29.95	30.00	29.70	30.55	336,124	10,105,124	30.064	20.59	20.56	20.59	20.39	20.97	489,688	20.636	-0.33%
2023-04-26	30.10	30.00	30.10	30.10	31.10	314,016	9,572,129	30.483	20.66	20.59	20.66	20.66	21.35	457,480	20.924	0.33%
2023-04-25	30.00	29.95	30.20	29.80	32.60	643,312	19,516,469	30.338	20.59	20.56	20.73	20.45	22.38	937,220	20.824	-7.12%
2023-04-24	32.30	32.30	32.55	32.10	34.10	982,076	32,379,344	32.970	22.17	22.17	22.34	22.03	23.41	1,430,755	22.631	-3.15%
2023-04-21	33.35	33.20	33.35	32.30	33.35	736,696	24,316,533	33.008	22.89	22.79	22.89	22.17	22.89	1,073,268	22.657	1.37%
2023-04-20	32.90	32.90	33.05	32.75	34.25	361,172	12,027,455	33.301	22.58	22.58	22.69	22.48	23.51	526,180	22.858	-2.37%
2023-04-19	33.70	33.55	33.70	33.25	34.65	364,349	12,252,568	33.629	23.13	23.03	23.13	22.82	23.78	530,808	23.083	-2.18%
2023-04-18	34.45	34.30	34.45	33.80	35.20	504,396	17,546,269	34.787	23.65	23.54	23.65	23.20	24.16	734,838	23.878	-1.99%
2023-04-17	35.15	35.15	35.20	34.90	35.80	494,160	17,414,644	35.241	24.13	24.13	24.16	23.96	24.57	719,926	24.190	-0.14%
2023-04-14	35.20	35.15	35.20	34.20	36.00	998,108	35,069,837	35.136	24.16	24.13	24.16	23.48	24.71	1,454,111	24.118	1.44%
2023-04-13	34.70	34.70	34.85	31.75	34.85	1,401,154	47,321,938	33.774	23.82	23.82	23.92	21.79	23.92	2,041,296	23.182	6.44%
2023-04-12	32.60	32.35	32.60	32.25	34.00	489,004	16,055,325	32.833	22.38	22.21	22.38	22.14	23.34	712,414	22.537	-0.91%
2023-04-11	32.90	32.70	32.90	32.50	33.55	1,025,273	33,794,758	32.962	22.58	22.45	22.58	22.31	23.03	1,493,687	22.625	3.46%
2023-04-06	31.80	31.60	31.80	29.50	31.80	859,484	26,770,958	31.148	21.83	21.69	21.83	20.25	21.83	1,252,154	21.380	4.09%
2023-04-04	30.55	30.50	30.55	28.90	30.55	750,832	22,197,565	29.564	20.97	20.94	20.97	19.84	20.97	1,093,863	20.293	3.21%
2023-04-03	29.60	29.60	29.65	29.10	30.90	936,632	27,722,499	29.598	20.32	20.32	20.35	19.97	21.21	1,364,549	20.316	-3.11%
2023-03-31	30.55	30.40	30.55	30.15	31.50	774,848	23,813,792	30.734	20.97	20.87	20.97	20.70	21.62	1,128,851	21.096	1.83%
2023-03-30	30.00	30.00	30.05	29.75	30.80	738,344	22,160,065	30.013	20.59	20.59	20.63	20.42	21.14	1,075,669	20.601	-1.80%
2023-03-29	30.55	30.50	30.55	29.85	30.85	642,664	19,532,026	30.392	20.97	20.94	20.97	20.49	21.18	936,276	20.861	0.66%
2023-03-28	30.35	30.30	30.35	30.25	31.65	677,296	20,823,140	30.745	20.83	20.80	20.83	20.76	21.72	986,730	21.103	-4.41%
2023-03-27	31.75	31.65	31.75	31.25	32.20	779,188	24,752,461	31.767	21.79	21.72	21.79	21.45	22.10	1,135,174	21.805	-0.94%
2023-03-24	32.05	32.00	32.10	31.70	33.30	578,752	18,706,354	32.322	22.00	21.96	22.03	21.76	22.86	843,165	22.186	-2.88%
2023-03-23	33.00	32.90	33.00	32.25	33.25	588,260	19,195,327	32.631	22.65	22.58	22.65	22.14	22.82	857,017	22.398	-0.60%
2023-03-22	33.20	33.00	33.20	32.75	33.90	542,408	18,004,189	33.193	22.79	22.65	22.79	22.48	23.27	790,217	22.784	0.00%
2023-03-21	33.20	33.20	33.25	32.10	33.55	702,696	23,158,231	32.956	22.79	22.79	22.82	22.03	23.03	1,023,735	22.621	3.59%
2023-03-20	32.05	32.00	32.05	31.80	33.80	511,748	16,530,523	32.302	22.00	21.96	22.00	21.83	23.20	745,549	22.172	-4.19%
2023-03-17	33.45	33.45	33.50	32.90	34.20	320,548	10,703,119	33.390	22.96	22.96	22.99	22.58	23.48	466,996	22.919	0.15%
2023-03-16	33.40	33.40	33.45	33.05	35.00	603,676	20,289,058	33.609	22.93	22.93	22.96	22.69	24.02	879,476	23.069	-5.25%
2023-03-15	35.25	35.00	35.35	34.10	35.90	535,124	18,736,070	35.013	24.20	24.02	24.26	23.41	24.64	779,605	24.033	3.07%
2023-03-14	34.20	34.20	34.25	33.85	35.40	300,936	10,380,188	34.493	23.48	23.48	23.51	23.23	24.30	438,424	23.676	-1.01%
2023-03-13	34.55	34.35	34.55	33.65	34.95	575,992	19,772,752	34.328	23.72	23.58	23.72	23.10	23.99	839,144	23.563	1.62%
2023-03-10	34.00	34.00	34.05	33.60	35.30	515,262	17,692,998	34.338	23.34	23.34	23.37	23.06	24.23	750,668	23.570	-1.31%
2023-03-09	34.45	34.45	34.50	33.70	35.50	336,612	11,708,845	34.784	23.65	23.65	23.68	23.13	24.37	490,399	23.876	1.32%
2023-03-08	34.00	33.95	34.00	33.90	35.00	408,100	13,992,075	34.286	23.34	23.30	23.34	23.27	24.02	594,548	23.534	-3.95%
2023-03-07	35.40	35.25	35.40	35.00	36.00	345,076	12,222,743	35.420	24.30	24.20	24.30	24.02	24.71	502,730	24.313	-1.26%
2023-03-06	35.85	35.75	35.85	35.50	36.25	482,320	17,333,768	35.938	24.61	24.54	24.61	24.37	24.88	702,676	24.668	0.28%
2023-03-03	35.75	35.75	35.85	35.70	37.30	795,600	28,882,475	36.303	24.54	24.54	24.61	24.50	25.60	1,159,084	24.918	-4.03%
2023-03-02	37.25	37.00	37.25	34.85	37.25	1,086,392	39,332,126	36.204	25.57	25.40	25.57	23.92	25.57	1,582,729	24.851	5.23%
2023-03-01	35.40	35.40	35.50	33.75	35.70	655,780	22,920,806	34.952	24.30	24.30	24.37	23.17	24.50	955,385	23.991	4.12%
2023-02-28	34.00	33.75	34.00	33.45	34.35	850,028	28,843,368	33.932	23.34	23.17	23.34	22.96	23.58	1,238,378	23.291	2.72%
2023-02-27	33.10	33.10	33.20	32.65	33.90	691,424	22,906,078	33.129	22.72	22.72	22.79	22.41	23.27	1,007,313	22.740	-2.36%
2023-02-24	33.90	33.80	33.90	33.50	35.60	2,177,093	75,472,107	34.667	23.27	23.20	23.27	22.99	24.44	3,171,736	23.795	-2.59%
2023-02-23	34.80	34.80	34.85	34.75	35.95	518,884	18,365,336	35.394	23.89	23.89	23.92	23.85	24.68	755,945	24.295	0.29%
2023-02-22	34.70	34.70	34.80	34.55	35.25	446,644	15,545,922	34.806	23.82	23.82	23.89	23.72	24.20	650,701	23.891	-1.98%
2023-02-21	35.40	35.30	35.40	35.00	36.50	509,760	18,079,625	35.467	24.30	24.23	24.30	24.02	25.05	742,653	24.345	-1.12%
2023-02-20	35.80	35.65	35.80	34.60	35.85	405,232	14,364,960	35.449	24.57	24.47	24.57	23.75	24.61	590,369	24.332	1.70%
2023-02-17	35.20	35.00	35.20	34.85	36.00	649,192	22,995,177	35.421	24.16	24.02	24.16	23.92	24.71	945,787	24.313	0.57%
2023-02-16	35.00	35.00	35.10	34.90	36.50	510,204	18,166,247	35.606	24.02	24.02	24.09	23.96	25.05	743,300	24.440	-1.55%
2023-02-15	35.55	35.50	35.55	35.35	37.35	1,274,320	45,779,021	35.924	24.40	24.37	24.40	24.26	25.64	1,856,515	24.659	-4.18%
2023-02-14	37.10	36.85	37.10	36.30	37.80	600,088	22,107,584	36.841	25.47	25.29	25.47	24.92	25.95	874,249	25.288	0.27%
2023-02-13	37.00	36.90	37.00	36.80	38.80	1,206,312	45,064,165	37.357	25.40	25.33	25.40	25.26	26.63	1,757,437	25.642	-2.63%
2023-02-10	38.00	37.85	38.00	37.05	38.85	563,584	21,209,848	37.634	26.08	25.98	26.08	25.43	26.67	821,067	25.832	-1.04%
2023-02-09	38.40	38.40	38.50	38.10	39.60	721,152	27,791,894	38.538	26.36	26.36	26.43	26.15	27.18	1,050,623	26.453	-1.03%
2023-02-08	38.80	38.55	38.85	38.10	39.95	556,656	21,686,342	38.958	26.63	26.46	26.67	26.15	27.42	810,974	26.741	0.26%
2023-02-07	38.70	38.55	38.70	38.35	39.90	533,616	20,918,897	39.202	26.56	26.46	26.56	26.32	27.39	777,408	26.909	0.00%
2023-02-06	38.70	38.60	38.70	38.00	39.65	733,976	28,399,588	38.693	26.56	26.50	26.56	26.08	27.22	1,069,306	26.559	-3.37%
2023-02-03	40.05	40.05	40.30	39.85	41.85	858,112	34,868,586	40.634	27.49	27.49	27.66	27.35	28.73	1,250,155	27.891	-1.60%
2023-02-02	40.70	40.65	40.70	40.65	42.20	2,488,700	103,381,293	41.540	27.94	27.90	27.94	27.90	28.97	3,625,706	28.513	-1.21%
2023-02-01	41.20	41.15	41.20	40.70	42.30	1,384,370	57,208,767	41.325	28.28	28.25	28.28	27.94	29.03	2,016,844	28.365	0.37%
2023-01-31	41.05	41.05	41.10	40.70	44.35	965,012	40,374,425	41.838	28.18	28.18	28.21	27.94	30.44	1,405,895	28.718	-5.85%
2023-01-30	43.60	43.40	43.60	43.15	47.30	845,052	37,770,854	44.697	29.93	29.79	29.93	29.62	32.47	1,231,129	30.680	-5.22%
2023-01-27	46.00	45.60	46.00	45.15	46.20	290,959	13,261,222	45.578	31.57	31.30	31.57	30.99	31.71	423,889	31.285	-0.22%
2023-01-26	46.10	46.10	46.40	45.95	47.50	58,028	2,685,654	46.282	31.64	31.64	31.85	31.54	32.60	84,539	31.768	0.00%
2023-01-20	46.10	45.75	46.25	45.20	46.25	106,328	4,866,821	45.772	31.64	31.40	31.75	31.03	31.75	154,906	31.418	0.44%
2023-01-19	45.90	45.90	46.00	45.30	46.95	125,376	5,791,189	46.191	31.51	31.51	31.57	31.09	32.23	182,656	31.705	0.33%
2023-01-18	45.75	45.75	45.85	44.80	46.00	650,304	29,562,370	45.459	31.40	31.40	31.47	30.75	31.57	947,407	31.203	-0.76%
2023-01-17	46.10	45.70	46.15	44.95	48.40	627,656	28,942,329	46.112	31.64	31.37	31.68	30.85	33.22	914,412	31.651	-2.33%
2023-01-16	47.20	47.05	47.20	45.70	49.80	1,544,120	74,302,630	48.120	32.40	32.30	32.40	31.37	34.18	2,249,578	33.030	0.96%
2023-01-13	46.75	46.75	47.00	44.85	47.15	532,264	24,805,797	46.604	32.09	32.09	32.26	30.79	32.36	775,438	31.989	4.24%
2023-01-12	44.85	44.75	44.85	44.50	46.35	627,512	28,415,565	45.283	30.79	30.72	30.79	30.54	31.81	914,202	31.082	-1.54%
2023-01-11	45.55	45.40	45.55	44.90	46.90	456,572	20,864,184	45.698	31.27	31.16	31.27	30.82	32.19	665,165	31.367	2.24%
2023-01-10	44.55	44.15	44.55	43.20	46.05	647,468	29,117,244	44.971	30.58	30.30	30.58	29.65	31.61	943,275	30.868	-2.20%
2023-01-09	45.55	45.50	45.55	44.60	46.15	274,882	12,487,775	45.430	31.27	31.23	31.27	30.61	31.68	400,467	31.183	1.33%
2023-01-06	44.95	44.75	44.95	44.00	45.85	505,208	22,574,145	44.683	30.85	30.72	30.85	30.20	31.47	736,021	30.671	-0.11%
2023-01-05	45.00	45.00	45.05	42.80	45.45	687,296	30,522,054	44.409	30.89	30.89	30.92	29.38	31.20	1,001,299	30.482	4.90%
2023-01-04	42.90	42.75	42.90	40.65	43.40	580,048	24,606,364	42.421	29.45	29.34	29.45	27.90	29.79	845,053	29.118	4.00%
2023-01-03	41.25	41.25	41.45	38.50	41.70	255,404	10,455,882	40.939	28.31	28.31	28.45	26.43	28.62	372,090	28.100	3.25%
2022-12-30	39.95	39.60	39.95	39.50	41.95	239,548	9,615,531	40.140	27.42	27.18	27.42	27.11	28.79	348,990	27.552	-2.56%
2022-12-29	41.00	40.60	41.00	38.10	41.50	795,908	32,363,835	40.663	28.14	27.87	28.14	26.15	28.49	1,159,532	27.911	4.33%
2022-12-28	39.30	39.20	39.30	37.80	39.35	368,465	14,306,225	38.827	26.98	26.91	26.98	25.95	27.01	536,805	26.651	4.11%
2022-12-23	37.75	37.50	37.75	36.00	37.90	309,224	11,601,143	37.517	25.91	25.74	25.91	24.71	26.01	450,498	25.752	2.58%
2022-12-22	36.80	36.70	36.90	35.20	37.50	396,176	14,526,371	36.667	25.26	25.19	25.33	24.16	25.74	577,176	25.168	4.84%
2022-12-21	35.10	35.05	35.10	35.05	36.30	435,772	15,568,305	35.726	24.09	24.06	24.09	24.06	24.92	634,862	24.522	1.30%
2022-12-20	34.65	34.60	34.65	34.55	35.40	382,800	13,361,235	34.904	23.78	23.75	23.78	23.72	24.30	557,689	23.958	-0.72%
2022-12-19	34.90	34.65	34.90	34.60	37.70	780,608	27,446,617	35.161	23.96	23.78	23.96	23.75	25.88	1,137,242	24.134	-7.55%
2022-12-16	37.75	37.75	37.95	35.50	38.05	730,856	27,006,584	36.952	25.91	25.91	26.05	24.37	26.12	1,064,760	25.364	3.85%
2022-12-15	36.35	36.25	36.45	36.20	37.95	510,756	18,811,023	36.830	24.95	24.88	25.02	24.85	26.05	744,104	25.280	-5.83%
2022-12-14	38.60	38.50	38.60	35.55	38.60	604,080	22,504,890	37.255	26.50	26.43	26.50	24.40	26.50	880,064	25.572	9.19%
2022-12-13	35.35	35.15	35.35	35.15	37.30	865,066	31,098,978	35.950	24.26	24.13	24.26	24.13	25.60	1,260,286	24.676	-2.62%
2022-12-12	36.30	36.30	36.55	36.15	38.05	794,528	29,206,238	36.759	24.92	24.92	25.09	24.81	26.12	1,157,522	25.232	-5.10%
2022-12-09	38.25	38.25	38.30	37.50	39.35	830,264	31,609,915	38.072	26.25	26.25	26.29	25.74	27.01	1,209,585	26.133	-0.26%
2022-12-08	38.35	38.35	38.60	37.25	39.45	1,020,760	39,198,253	38.401	26.32	26.32	26.50	25.57	27.08	1,487,112	26.359	0.00%
2022-12-07	38.35	37.60	38.35	37.60	40.90	925,620	36,871,584	39.835	26.32	25.81	26.32	25.81	28.07	1,348,506	27.343	-0.65%
2022-12-06	38.60	38.60	39.00	38.60	43.10	1,784,188	73,088,495	40.965	26.50	26.50	26.77	26.50	29.58	2,599,325	28.118	-6.65%
2022-12-05	41.35	41.35	41.40	38.45	42.05	1,205,828	49,532,971	41.078	28.38	28.38	28.42	26.39	28.86	1,756,732	28.196	2.35%
2022-12-02	40.40	39.75	40.40	36.50	40.60	1,404,488	54,278,008	38.646	27.73	27.28	27.73	25.05	27.87	2,046,153	26.527	10.68%
2022-12-01	36.50	36.50	36.60	35.90	37.70	620,649	22,766,139	36.681	25.05	25.05	25.12	24.64	25.88	904,203	25.178	0.97%
2022-11-30	36.15	36.10	36.15	34.00	37.00	598,604	21,241,467	35.485	24.81	24.78	24.81	23.34	25.40	872,087	24.357	3.14%
2022-11-29	35.05	35.05	35.10	33.45	35.30	789,312	27,197,980	34.458	24.06	24.06	24.09	22.96	24.23	1,149,923	23.652	3.09%
2022-11-28	34.00	33.65	34.00	31.95	34.15	447,824	14,638,940	32.689	23.34	23.10	23.34	21.93	23.44	652,420	22.438	1.34%
2022-11-25	33.55	33.50	33.55	33.40	34.75	418,100	14,254,686	34.094	23.03	22.99	23.03	22.93	23.85	609,116	23.402	-3.59%
2022-11-24	34.80	34.65	34.85	33.15	34.85	508,732	17,525,391	34.449	23.89	23.78	23.92	22.75	23.92	741,155	23.646	3.88%
2022-11-23	33.50	33.40	33.50	32.80	34.70	724,268	24,495,894	33.822	22.99	22.93	22.99	22.51	23.82	1,055,162	23.215	-3.04%
2022-11-22	34.55	34.50	34.60	33.90	37.25	585,915	20,630,932	35.212	23.72	23.68	23.75	23.27	25.57	853,600	24.169	-6.50%
2022-11-21	36.95	36.65	36.95	36.00	37.50	586,623	21,382,047	36.449	25.36	25.16	25.36	24.71	25.74	854,632	25.019	-2.12%
2022-11-18	37.75	37.20	37.75	37.00	38.60	826,180	31,067,384	37.604	25.91	25.53	25.91	25.40	26.50	1,203,635	25.811	1.62%
2022-11-17	37.15	37.10	37.15	36.20	38.60	660,440	24,440,878	37.007	25.50	25.47	25.50	24.85	26.50	962,174	25.402	-3.13%
2022-11-16	38.35	37.95	38.35	37.00	39.90	702,552	27,093,310	38.564	26.32	26.05	26.32	25.40	27.39	1,023,525	26.471	0.00%
2022-11-15	38.35	38.20	38.35	36.05	39.00	1,109,813	41,763,525	37.631	26.32	26.22	26.32	24.74	26.77	1,616,850	25.830	-0.39%
2022-11-14	38.50	38.25	38.50	35.85	38.65	1,358,948	51,068,257	37.579	26.43	26.25	26.43	24.61	26.53	1,979,807	25.795	6.50%
2022-11-11	36.15	35.90	36.15	34.65	38.15	2,607,142	94,805,233	36.364	24.81	24.64	24.81	23.78	26.19	3,798,260	24.960	11.06%
2022-11-10	32.55	32.45	32.55	32.25	34.30	688,088	22,583,379	32.821	22.34	22.27	22.34	22.14	23.54	1,002,453	22.528	-1.81%
2022-11-09	33.15	32.95	33.15	32.35	34.70	1,098,496	36,888,847	33.581	22.75	22.62	22.75	22.21	23.82	1,600,363	23.050	-2.21%
2022-11-08	33.90	33.80	33.90	33.30	36.30	1,273,544	43,938,926	34.501	23.27	23.20	23.27	22.86	24.92	1,855,385	23.682	-3.14%
2022-11-07	35.00	34.80	35.00	31.55	35.55	1,472,911	50,265,406	34.127	24.02	23.89	24.02	21.66	24.40	2,145,836	23.425	6.71%
2022-11-04	32.80	32.40	32.80	30.00	34.05	1,330,872	43,206,227	32.465	22.51	22.24	22.51	20.59	23.37	1,938,904	22.284	7.54%
2022-11-03	30.50	30.50	30.55	28.40	30.80	1,008,012	30,045,367	29.807	20.94	20.94	20.97	19.49	21.14	1,468,540	20.459	3.92%
2022-11-02	29.35	29.30	29.45	27.75	29.90	1,121,544	32,579,803	29.049	20.15	20.11	20.21	19.05	20.52	1,633,941	19.939	6.92%
2022-11-01	27.45	27.45	27.60	26.00	27.95	956,040	26,004,477	27.200	18.84	18.84	18.94	17.85	19.18	1,392,824	18.670	7.86%
2022-10-31	25.45	25.40	25.45	25.40	27.90	1,114,328	29,230,174	26.231	17.47	17.43	17.47	17.43	19.15	1,623,428	18.005	-8.45%
2022-10-28	27.80	27.80	27.85	27.45	30.00	533,872	15,162,057	28.400	19.08	19.08	19.12	18.84	20.59	777,781	19.494	-4.14%
2022-10-27	29.00	28.90	29.00	28.85	30.80	1,460,616	42,992,776	29.435	19.91	19.84	19.91	19.80	21.14	2,127,924	20.204	-2.85%
2022-10-26	29.85	29.85	29.90	25.20	30.15	1,742,326	50,055,111	28.729	20.49	20.49	20.52	17.30	20.70	2,538,338	19.720	18.22%
2022-10-25	25.25	25.20	25.25	23.80	25.80	937,352	23,250,368	24.804	17.33	17.30	17.33	16.34	17.71	1,365,598	17.026	1.81%
2022-10-24	24.80	24.80	24.85	24.40	28.20	963,260	25,295,024	26.260	17.02	17.02	17.06	16.75	19.36	1,403,342	18.025	-8.99%
2022-10-21	27.25	27.00	27.25	26.80	28.00	1,481,844	40,440,573	27.291	18.70	18.53	18.70	18.40	19.22	2,158,850	18.732	0.18%
2022-10-20	27.20	27.20	27.25	27.20	29.70	1,755,400	50,080,549	28.529	18.67	18.67	18.70	18.67	20.39	2,557,385	19.583	-9.48%
2022-10-19	30.05	30.05	30.10	28.85	32.30	2,930,466	88,631,114	30.245	20.63	20.63	20.66	19.80	22.17	4,269,300	20.760	2.56%
2022-10-18	29.30	29.20	29.30	27.35	29.45	978,916	27,832,759	28.432	20.11	20.04	20.11	18.77	20.21	1,426,151	19.516	7.13%
2022-10-17	27.35	27.35	27.50	26.70	28.35	624,148	17,057,803	27.330	18.77	18.77	18.88	18.33	19.46	909,301	18.759	-0.55%
2022-10-14	27.50	27.50	27.70	25.55	29.00	1,193,204	33,455,711	28.039	18.88	18.88	19.01	17.54	19.91	1,738,340	19.246	5.77%
2022-10-13	26.00	26.00	26.05	26.00	27.85	324,604	8,697,985	26.796	17.85	17.85	17.88	17.85	19.12	472,905	18.393	-2.07%
2022-10-12	26.55	26.35	26.55	24.95	27.15	1,074,160	27,665,502	25.756	18.22	18.09	18.22	17.13	18.64	1,564,909	17.679	-0.56%
2022-10-11	26.70	26.70	26.90	26.45	28.05	495,272	13,313,704	26.882	18.33	18.33	18.46	18.16	19.25	721,546	18.452	-4.64%
2022-10-10	28.00	27.85	28.00	27.60	29.65	644,860	18,509,819	28.704	19.22	19.12	19.22	18.94	20.35	939,476	19.702	-3.45%
2022-10-07	29.00	28.95	29.30	28.50	30.50	125,936	3,669,379	29.137	19.91	19.87	20.11	19.56	20.94	183,472	20.000	-4.92%
2022-10-06	30.50	30.50	30.55	30.25	31.45	89,388	2,733,372	30.579	20.94	20.94	20.97	20.76	21.59	130,226	20.989	-2.40%
2022-10-05	31.25	31.25	31.40	30.10	31.45	120,416	3,719,884	30.892	21.45	21.45	21.55	20.66	21.59	175,430	21.204	4.69%
2022-10-03	29.85	29.75	29.85	29.10	31.70	398,000	11,974,345	30.086	20.49	20.42	20.49	19.97	21.76	579,833	20.651	-0.33%
2022-09-30	29.95	29.95	30.30	29.30	31.85	679,796	20,924,056	30.780	20.56	20.56	20.80	20.11	21.86	990,373	21.127	-1.80%
2022-09-29	30.50	30.10	30.50	29.65	31.55	640,537	19,589,006	30.582	20.94	20.66	20.94	20.35	21.66	933,177	20.992	-0.33%
2022-09-28	30.60	30.45	30.60	30.05	31.95	405,881	12,454,165	30.684	21.00	20.90	21.00	20.63	21.93	591,315	21.062	-4.67%
2022-09-27	32.10	32.10	32.30	30.35	32.40	490,000	15,443,242	31.517	22.03	22.03	22.17	20.83	22.24	713,865	21.633	2.56%
2022-09-26	31.30	31.20	31.35	29.00	32.75	536,579	16,929,148	31.550	21.48	21.42	21.52	19.91	22.48	781,724	21.656	3.81%
2022-09-23	30.15	30.10	30.15	29.95	32.45	1,310,245	40,461,246	30.881	20.70	20.66	20.70	20.56	22.27	1,908,853	21.197	-5.34%
2022-09-22	31.85	31.85	31.90	31.65	33.50	1,138,448	36,574,737	32.127	21.86	21.86	21.90	21.72	22.99	1,658,568	22.052	-5.77%
2022-09-21	33.80	33.80	33.85	33.80	36.15	445,656	15,372,409	34.494	23.20	23.20	23.23	23.20	24.81	649,262	23.677	-5.45%
2022-09-20	35.75	35.75	35.95	35.00	36.25	242,936	8,635,419	35.546	24.54	24.54	24.68	24.02	24.88	353,926	24.399	0.42%
2022-09-19	35.60	35.60	35.85	35.55	37.20	619,469	22,427,632	36.205	24.44	24.44	24.61	24.40	25.53	902,484	24.851	-2.47%
2022-09-16	36.50	36.40	36.50	36.20	38.40	474,221	17,742,444	37.414	25.05	24.99	25.05	24.85	26.36	690,877	25.681	-4.33%
2022-09-15	38.15	38.05	38.20	37.85	39.25	316,608	12,118,687	38.277	26.19	26.12	26.22	25.98	26.94	461,256	26.273	-0.13%
2022-09-14	38.20	38.00	38.20	37.10	38.30	522,522	19,753,950	37.805	26.22	26.08	26.22	25.47	26.29	761,245	25.950	-0.78%
2022-09-13	38.50	38.25	38.50	37.50	39.20	671,236	25,664,967	38.235	26.43	26.25	26.43	25.74	26.91	977,902	26.245	-2.65%
2022-09-09	39.55	39.55	39.60	39.00	40.10	359,178	14,215,959	39.579	27.15	27.15	27.18	26.77	27.52	523,275	27.167	2.20%
2022-09-08	38.70	38.65	38.70	37.20	39.05	395,752	15,115,285	38.194	26.56	26.53	26.56	25.53	26.80	576,558	26.216	0.78%
2022-09-07	38.40	38.40	38.45	37.20	40.25	949,398	36,382,483	38.322	26.36	26.36	26.39	25.53	27.63	1,383,147	26.304	-2.78%
2022-09-06	39.50	39.50	39.60	38.00	39.80	696,860	27,104,439	38.895	27.11	27.11	27.18	26.08	27.32	1,015,233	26.698	-0.13%
2022-09-05	39.55	39.45	39.55	39.25	40.30	491,216	19,481,673	39.660	27.15	27.08	27.15	26.94	27.66	715,637	27.223	-0.63%
2022-09-02	39.80	39.80	40.15	39.80	41.80	593,568	23,862,135	40.201	27.32	27.32	27.56	27.32	28.69	864,750	27.594	-3.63%
2022-09-01	41.30	41.25	41.30	40.90	43.00	284,424	11,860,799	41.701	28.35	28.31	28.35	28.07	29.52	414,368	28.624	-1.67%
2022-08-31	42.00	42.00	42.10	41.65	43.85	694,320	29,773,849	42.882	28.83	28.83	28.90	28.59	30.10	1,011,532	29.434	-1.52%
2022-08-30	42.65	42.65	42.80	41.85	43.95	638,264	26,994,288	42.293	29.28	29.28	29.38	28.73	30.17	929,866	29.030	-2.63%
2022-08-29	43.80	43.55	43.80	42.95	45.15	276,616	12,061,879	43.605	30.06	29.89	30.06	29.48	30.99	402,993	29.931	-3.84%
2022-08-26	45.55	45.45	45.55	43.80	45.70	379,580	17,181,123	45.264	31.27	31.20	31.27	30.06	31.37	552,998	31.069	4.00%
2022-08-25	43.80	43.80	44.05	43.15	45.95	547,068	24,128,192	44.105	30.06	30.06	30.24	29.62	31.54	797,006	30.274	-0.90%
2022-08-24	44.20	44.20	44.25	44.05	46.60	450,228	20,259,914	44.999	30.34	30.34	30.37	30.24	31.99	655,923	30.888	-3.28%
2022-08-23	45.70	45.50	45.75	45.30	48.85	289,860	13,357,366	46.082	31.37	31.23	31.40	31.09	33.53	422,288	31.631	-5.38%
2022-08-22	48.30	48.30	48.60	46.55	48.75	229,940	11,061,777	48.107	33.15	33.15	33.36	31.95	33.46	334,992	33.021	3.43%
2022-08-19	46.70	46.70	46.80	46.55	48.50	73,740	3,493,570	47.377	32.06	32.06	32.12	31.95	33.29	107,429	32.520	-2.40%
2022-08-18	47.85	47.80	47.85	47.45	49.30	211,280	10,159,012	48.083	32.84	32.81	32.84	32.57	33.84	307,807	33.004	-2.94%
2022-08-17	49.30	49.20	49.30	47.75	49.95	271,000	13,307,127	49.104	33.84	33.77	33.84	32.78	34.29	394,811	33.705	1.86%
2022-08-16	48.40	48.40	48.70	47.70	49.85	415,780	20,345,508	48.933	33.22	33.22	33.43	32.74	34.22	605,736	33.588	2.43%
2022-08-15	47.25	47.15	47.25	46.10	47.85	108,480	5,129,187	47.282	32.43	32.36	32.43	31.64	32.84	158,041	32.455	0.43%
2022-08-12	47.05	47.00	47.05	46.20	48.00	72,506	3,402,357	46.925	32.30	32.26	32.30	31.71	32.95	105,632	32.210	-0.32%
2022-08-11	47.20	47.05	47.20	45.15	48.35	281,160	13,306,911	47.329	32.40	32.30	32.40	30.99	33.19	409,613	32.487	4.08%
2022-08-10	45.35	45.35	45.40	45.10	48.25	482,840	22,183,977	45.945	31.13	31.13	31.16	30.96	33.12	703,434	31.537	-6.01%
2022-08-09	48.25	48.25	48.30	48.05	50.05	292,160	14,219,313	48.670	33.12	33.12	33.15	32.98	34.35	425,638	33.407	-3.79%
2022-08-08	50.15	50.05	50.15	49.30	51.05	201,780	10,148,178	50.293	34.42	34.35	34.42	33.84	35.04	293,967	34.522	-1.86%
2022-08-05	51.10	51.00	51.15	49.70	52.55	404,780	20,583,812	50.852	35.08	35.01	35.11	34.11	36.07	589,711	34.905	-0.39%
2022-08-04	51.30	50.90	51.30	48.50	51.95	358,020	18,059,248	50.442	35.21	34.94	35.21	33.29	35.66	521,588	34.624	5.12%
2022-08-03	48.80	48.45	48.80	48.15	50.50	220,500	10,742,120	48.717	33.50	33.26	33.50	33.05	34.66	321,239	33.440	1.04%
2022-08-02	48.30	48.30	48.45	48.00	53.00	633,560	31,754,400	50.121	33.15	33.15	33.26	32.95	36.38	923,013	34.403	-5.85%
2022-08-01	51.30	51.00	51.30	49.95	51.60	407,700	20,788,721	50.990	35.21	35.01	35.21	34.29	35.42	593,965	35.000	1.38%
2022-07-29	50.60	50.55	50.60	49.70	54.15	534,080	27,065,079	50.676	34.73	34.70	34.73	34.11	37.17	778,084	34.784	-4.53%
2022-07-28	53.00	52.65	53.00	52.55	55.50	273,820	14,614,595	53.373	36.38	36.14	36.38	36.07	38.10	398,919	36.635	-0.51%
2022-07-27	75.00	75.00	75.10	75.00	76.60	114,200	8,628,742	75.558	36.57	36.57	36.61	36.57	37.35	234,236	36.838	-2.60%
2022-07-26	77.00	77.00	77.10	75.40	78.00	81,860	6,267,599	76.565	37.54	37.54	37.59	36.76	38.03	167,903	37.329	-0.13%
2022-07-25	77.10	75.90	77.10	74.60	77.15	310,620	23,406,701	75.355	37.59	37.00	37.59	36.37	37.61	637,113	36.739	2.25%
2022-07-22	75.40	75.30	75.40	75.10	77.80	172,900	13,161,653	76.123	36.76	36.71	36.76	36.61	37.93	354,635	37.113	-2.96%
2022-07-21	77.70	77.25	77.70	76.95	79.50	197,460	15,334,766	77.660	37.88	37.66	37.88	37.52	38.76	405,010	37.863	0.26%
2022-07-20	77.50	77.50	77.55	77.05	81.75	280,829	22,278,954	79.333	37.78	37.78	37.81	37.57	39.86	576,009	38.678	0.06%
2022-07-19	77.45	77.45	78.00	77.10	82.50	505,100	39,513,665	78.229	37.76	37.76	38.03	37.59	40.22	1,036,011	38.140	-4.44%
2022-07-18	81.05	81.05	81.15	76.55	82.50	721,420	56,593,332	78.447	39.52	39.52	39.56	37.32	40.22	1,479,705	38.246	2.01%
2022-07-15	79.45	79.30	79.45	77.05	83.95	784,780	62,687,624	79.879	38.74	38.66	38.74	37.57	40.93	1,609,663	38.945	0.44%
2022-07-14	79.10	79.10	79.15	73.95	79.50	722,960	56,273,514	77.838	38.56	38.56	38.59	36.05	38.76	1,482,864	37.949	8.88%
2022-07-13	72.65	72.65	72.75	70.55	73.15	293,860	21,160,075	72.007	35.42	35.42	35.47	34.40	35.66	602,736	35.107	1.54%
2022-07-12	71.55	71.10	71.55	70.80	76.30	290,232	20,906,432	72.034	34.88	34.66	34.88	34.52	37.20	595,295	35.119	-2.32%
2022-07-11	73.25	73.20	73.25	73.05	77.70	379,540	28,458,321	74.981	35.71	35.69	35.71	35.62	37.88	778,475	36.557	-2.33%
2022-07-08	75.00	74.25	75.00	73.60	75.05	378,160	28,126,759	74.378	36.57	36.20	36.57	35.88	36.59	775,644	36.262	2.74%
2022-07-07	73.00	72.80	73.00	70.85	75.00	806,630	58,021,144	71.930	35.59	35.49	35.59	34.54	36.57	1,654,479	35.069	-1.28%
2022-07-06	73.95	73.75	74.15	72.30	78.00	824,949	62,008,218	75.166	36.05	35.96	36.15	35.25	38.03	1,692,053	36.647	-0.40%
2022-07-05	74.25	74.20	74.35	71.05	75.20	1,211,450	88,594,272	73.131	36.20	36.18	36.25	34.64	36.66	2,484,806	35.654	3.99%
2022-07-04	71.40	71.35	71.40	66.10	73.45	1,035,146	73,356,270	70.866	34.81	34.79	34.81	32.23	35.81	2,123,189	34.550	8.02%
2022-06-30	66.10	66.10	66.75	66.10	68.70	370,306	25,061,747	67.679	32.23	32.23	32.54	32.23	33.49	759,535	32.996	-1.56%
2022-06-29	67.15	67.15	67.85	66.15	68.40	351,180	23,638,164	67.311	32.74	32.74	33.08	32.25	33.35	720,305	32.817	-1.54%
2022-06-28	68.20	68.20	68.65	67.20	69.25	662,627	45,122,998	68.097	33.25	33.25	33.47	32.76	33.76	1,359,115	33.200	-1.52%
2022-06-27	69.25	68.85	69.25	67.35	70.40	560,941	38,455,297	68.555	33.76	33.57	33.76	32.84	34.32	1,150,546	33.424	1.09%
2022-06-24	68.50	68.10	68.50	63.00	68.60	778,690	52,401,909	67.295	33.40	33.20	33.40	30.72	33.45	1,597,171	32.809	8.99%
2022-06-23	62.85	62.70	62.85	61.70	64.20	760,560	47,471,699	62.417	30.64	30.57	30.64	30.08	31.30	1,559,985	30.431	-1.26%
2022-06-22	63.65	63.65	63.75	63.05	66.85	373,020	23,976,439	64.277	31.03	31.03	31.08	30.74	32.59	765,102	31.338	-2.90%
2022-06-21	65.55	65.40	65.55	64.05	66.30	456,850	29,898,090	65.444	31.96	31.89	31.96	31.23	32.32	937,045	31.907	1.71%
2022-06-20	64.45	64.35	64.45	62.15	71.70	1,435,610	92,848,023	64.675	31.42	31.37	31.42	30.30	34.96	2,944,580	31.532	-10.11%
2022-06-17	71.70	70.95	71.70	64.85	71.70	837,573	57,589,541	68.758	34.96	34.59	34.96	31.62	34.96	1,717,946	33.522	4.82%
2022-06-16	68.40	68.20	68.40	68.05	70.40	324,200	22,520,251	69.464	33.35	33.25	33.35	33.18	34.32	664,967	33.867	0.07%
2022-06-15	68.35	68.35	68.70	67.50	69.80	216,740	14,922,930	68.852	33.32	33.32	33.49	32.91	34.03	444,556	33.568	1.11%
2022-06-14	67.60	67.60	67.90	66.30	69.35	175,640	11,852,667	67.483	32.96	32.96	33.10	32.32	33.81	360,255	32.901	-1.74%
2022-06-13	68.80	68.30	68.80	67.90	71.90	356,660	24,466,782	68.600	33.54	33.30	33.54	33.10	35.05	731,546	33.445	-5.30%
2022-06-10	72.65	72.50	72.65	69.30	72.65	366,020	26,307,418	71.874	35.42	35.35	35.42	33.79	35.42	750,744	35.042	1.75%
2022-06-09	71.40	70.70	71.40	68.10	73.00	495,940	34,811,131	70.192	34.81	34.47	34.81	33.20	35.59	1,017,223	34.222	-0.56%
2022-06-08	71.80	71.80	71.85	66.25	72.00	848,566	59,586,505	70.220	35.01	35.01	35.03	32.30	35.10	1,740,494	34.235	8.54%
2022-06-07	66.15	65.35	66.15	63.95	67.10	266,940	17,638,286	66.076	32.25	31.86	32.25	31.18	32.71	547,521	32.215	2.56%
2022-06-06	64.50	64.15	64.50	61.00	64.50	411,102	25,810,053	62.783	31.45	31.28	31.45	29.74	31.45	843,212	30.609	5.39%
2022-06-02	61.20	61.00	61.20	59.20	62.70	654,420	40,047,460	61.195	29.84	29.74	29.84	28.86	30.57	1,342,281	29.835	-1.53%
2022-06-01	62.15	62.05	62.15	60.95	64.00	468,060	29,090,192	62.151	30.30	30.25	30.30	29.72	31.20	960,038	30.301	-0.72%
2022-05-31	62.60	62.55	62.60	60.00	62.60	123,900	7,644,883	61.702	30.52	30.50	30.52	29.25	30.52	254,131	30.082	3.99%
2022-05-30	60.20	59.95	60.20	56.80	60.45	165,740	9,922,655	59.869	29.35	29.23	29.35	27.69	29.47	339,949	29.189	3.61%
2022-05-27	58.10	58.05	58.55	57.85	61.25	199,580	11,786,878	59.058	28.33	28.30	28.55	28.20	29.86	409,359	28.794	0.09%
2022-05-26	58.05	58.05	58.20	57.05	59.90	221,680	12,842,376	57.932	28.30	28.30	28.38	27.81	29.20	454,688	28.244	-3.01%
2022-05-25	59.85	59.85	60.10	53.90	61.20	379,840	22,441,280	59.081	29.18	29.18	29.30	26.28	29.84	779,090	28.804	9.92%
2022-05-24	54.45	54.40	55.00	54.45	58.30	211,842	11,740,993	55.423	26.55	26.52	26.81	26.55	28.42	434,509	27.021	-5.96%
2022-05-23	57.90	57.90	58.05	57.70	58.90	115,507	6,743,617	58.383	28.23	28.23	28.30	28.13	28.72	236,916	28.464	-0.17%
2022-05-20	58.00	57.95	58.00	54.45	58.15	210,584	11,991,364	56.943	28.28	28.25	28.28	26.55	28.35	431,929	27.762	6.23%
2022-05-19	54.60	54.20	54.60	53.55	54.70	95,920	5,195,948	54.170	26.62	26.42	26.62	26.11	26.67	196,742	26.410	0.74%
2022-05-18	54.20	54.15	54.20	54.00	54.90	100,100	5,439,449	54.340	26.42	26.40	26.42	26.33	26.77	205,315	26.493	-1.19%
2022-05-17	54.85	54.85	54.95	53.65	55.30	105,640	5,751,843	54.448	26.74	26.74	26.79	26.16	26.96	216,678	26.546	1.20%
2022-05-16	54.20	53.65	54.30	53.45	55.25	61,480	3,329,257	54.152	26.42	26.16	26.47	26.06	26.94	126,102	26.401	0.84%
2022-05-13	53.75	53.60	53.75	53.15	54.55	91,867	4,930,567	53.671	26.21	26.13	26.21	25.91	26.60	188,428	26.167	1.42%
2022-05-12	53.00	53.00	53.30	52.80	57.75	179,700	9,676,040	53.846	25.84	25.84	25.99	25.74	28.16	368,583	26.252	-3.28%
2022-05-11	54.80	54.75	54.80	51.40	56.65	307,620	16,933,296	55.046	26.72	26.69	26.72	25.06	27.62	630,960	26.837	5.69%
2022-05-10	51.85	51.75	51.85	51.00	54.60	299,233	15,758,501	52.663	25.28	25.23	25.28	24.86	26.62	613,757	25.675	-2.45%
2022-05-06	53.15	53.05	53.15	52.80	55.35	336,921	17,988,945	53.392	25.91	25.86	25.91	25.74	26.99	691,059	26.031	-3.36%
2022-05-05	55.00	54.90	55.00	54.55	60.00	743,740	42,080,622	56.580	26.81	26.77	26.81	26.60	29.25	1,525,486	27.585	-6.46%
2022-05-04	58.80	58.15	58.80	58.20	60.05	78,791	4,661,971	59.169	28.67	28.35	28.67	28.38	29.28	161,608	28.847	-0.76%
2022-05-03	59.25	59.05	59.25	57.20	60.95	177,965	10,576,864	59.432	28.89	28.79	28.89	27.89	29.72	365,024	28.976	1.54%
2022-04-29	58.35	58.35	58.45	55.30	58.65	293,830	16,802,043	57.183	28.45	28.45	28.50	26.96	28.59	602,675	27.879	5.80%
2022-04-28	55.15	55.15	55.40	54.05	56.95	136,940	7,510,520	54.845	26.89	26.89	27.01	26.35	27.77	280,878	26.739	-3.16%
2022-04-27	56.95	56.60	56.95	54.35	57.05	141,840	7,932,768	55.928	27.77	27.59	27.77	26.50	27.81	290,928	27.267	0.26%
2022-04-26	56.80	56.35	56.90	55.45	57.85	133,800	7,602,362	56.819	27.69	27.47	27.74	27.03	28.20	274,437	27.702	2.90%
2022-04-25	55.20	55.05	55.20	55.00	58.15	266,240	15,072,308	56.612	26.91	26.84	26.91	26.81	28.35	546,085	27.601	-6.20%
2022-04-22	58.85	58.85	59.05	56.30	59.60	186,300	10,902,620	58.522	28.69	28.69	28.79	27.45	29.06	382,120	28.532	2.17%
2022-04-21	57.60	57.15	57.60	57.10	59.25	190,040	10,973,802	57.745	28.08	27.86	28.08	27.84	28.89	389,791	28.153	-2.62%
2022-04-20	59.15	59.15	59.45	59.15	61.55	69,981	4,192,844	59.914	28.84	28.84	28.98	28.84	30.01	143,538	29.211	-1.74%
2022-04-19	60.20	60.20	60.25	59.60	64.00	164,060	9,978,862	60.825	29.35	29.35	29.37	29.06	31.20	336,504	29.655	-3.37%
2022-04-14	62.30	62.10	62.30	59.55	62.90	395,740	24,231,215	61.230	30.37	30.28	30.37	29.03	30.67	811,703	29.852	3.23%
2022-04-13	60.35	60.30	60.35	60.30	63.05	293,940	18,127,435	61.671	29.42	29.40	29.42	29.40	30.74	602,900	30.067	-3.67%
2022-04-12	62.65	62.65	62.95	60.30	64.00	254,280	15,826,861	62.242	30.54	30.54	30.69	29.40	31.20	521,554	30.346	0.48%
2022-04-11	62.35	62.25	62.35	62.35	66.00	171,060	10,862,646	63.502	30.40	30.35	30.40	30.40	32.18	350,861	30.960	-6.24%
2022-04-08	66.50	66.35	66.50	65.50	72.00	365,980	24,522,451	67.005	32.42	32.35	32.42	31.93	35.10	750,662	32.668	-3.06%
2022-04-07	68.60	68.60	69.00	67.90	70.80	413,160	28,531,030	69.056	33.45	33.45	33.64	33.10	34.52	847,433	33.668	0.15%
2022-04-06	68.50	68.50	68.85	68.35	72.45	248,080	17,242,748	69.505	33.40	33.40	33.57	33.32	35.32	508,837	33.887	-5.84%
2022-04-04	72.75	72.50	72.75	68.20	72.80	180,800	12,867,275	71.169	35.47	35.35	35.47	33.25	35.49	370,839	34.698	7.78%
2022-04-01	67.50	67.25	67.50	65.95	71.65	553,500	37,217,293	67.240	32.91	32.79	32.91	32.15	34.93	1,135,284	32.782	-6.83%
2022-03-31	72.45	71.20	72.45	69.65	74.95	323,140	23,150,539	71.642	35.32	34.71	35.32	33.96	36.54	662,793	34.929	-3.14%
2022-03-30	74.80	74.75	74.80	70.05	74.80	676,020	48,927,542	72.376	36.47	36.44	36.47	34.15	36.47	1,386,585	35.286	5.80%
2022-03-29	70.70	70.70	71.40	67.15	71.60	676,819	47,366,644	69.984	34.47	34.47	34.81	32.74	34.91	1,388,224	34.120	4.28%
2022-03-28	67.80	67.80	67.85	66.65	71.10	686,220	46,778,167	68.168	33.06	33.06	33.08	32.49	34.66	1,407,506	33.235	-3.07%
2022-03-25	69.95	69.60	69.95	68.25	74.00	306,330	21,549,823	70.348	34.10	33.93	34.10	33.27	36.08	628,314	34.298	-4.51%
2022-03-24	73.25	73.20	73.40	65.70	74.60	935,692	66,886,834	71.484	35.71	35.69	35.79	32.03	36.37	1,919,198	34.851	9.33%
2022-03-23	67.00	66.80	67.00	63.35	67.00	980,040	63,839,581	65.140	32.67	32.57	32.67	30.89	32.67	2,010,161	31.758	6.52%
2022-03-22	62.90	62.85	62.90	60.70	64.55	198,580	12,322,953	62.055	30.67	30.64	30.67	29.59	31.47	407,308	30.255	-0.32%
2022-03-21	63.10	62.60	63.40	61.40	65.00	304,418	19,103,117	62.753	30.76	30.52	30.91	29.94	31.69	624,392	30.595	1.53%
2022-03-18	62.15	62.15	62.20	57.25	62.90	411,860	24,782,818	60.173	30.30	30.30	30.33	27.91	30.67	844,766	29.337	3.50%
2022-03-17	60.05	60.05	60.70	59.60	66.10	1,114,300	68,618,513	61.580	29.28	29.28	29.59	29.06	32.23	2,285,541	30.023	1.01%
2022-03-16	59.45	59.45	59.85	50.35	60.75	1,340,790	73,935,074	55.143	28.98	28.98	29.18	24.55	29.62	2,750,095	26.885	21.70%
2022-03-15	48.85	48.80	49.60	48.50	55.40	901,120	46,254,775	51.330	23.82	23.79	24.18	23.65	27.01	1,848,288	25.026	-11.90%
2022-03-14	55.45	55.45	55.55	53.45	59.90	916,000	51,382,621	56.095	27.03	27.03	27.08	26.06	29.20	1,878,808	27.349	-7.58%
2022-03-11	60.00	60.00	60.20	58.40	61.85	399,620	23,885,350	59.770	29.25	29.25	29.35	28.47	30.15	819,661	29.141	-3.30%
2022-03-10	62.05	62.05	62.15	60.00	62.75	423,798	26,052,122	61.473	30.25	30.25	30.30	29.25	30.59	869,252	29.971	4.81%
2022-03-09	59.20	58.10	59.20	56.20	59.30	322,180	18,495,604	57.408	28.86	28.33	28.86	27.40	28.91	660,824	27.989	0.51%
2022-03-08	58.90	58.90	59.00	58.00	60.90	469,500	27,684,899	58.967	28.72	28.72	28.77	28.28	29.69	962,992	28.749	-1.92%
2022-03-07	60.05	60.00	60.05	58.95	62.15	510,120	30,682,131	60.147	29.28	29.25	29.28	28.74	30.30	1,046,307	29.324	-3.38%
2022-03-04	62.15	62.10	62.15	62.05	64.95	226,180	14,248,332	62.996	30.30	30.28	30.30	30.25	31.67	463,918	30.713	-2.13%
2022-03-03	63.50	63.30	63.50	62.95	66.60	303,460	19,488,408	64.221	30.96	30.86	30.96	30.69	32.47	622,427	31.310	-3.64%
2022-03-02	65.90	65.75	65.90	64.40	67.20	422,720	27,778,401	65.714	32.13	32.06	32.13	31.40	32.76	867,041	32.038	-1.64%
2022-03-01	67.00	66.85	67.00	65.20	67.25	334,580	22,159,259	66.230	32.67	32.59	32.67	31.79	32.79	686,257	32.290	2.92%
2022-02-28	65.10	65.10	65.45	62.15	65.85	1,056,002	68,675,662	65.034	31.74	31.74	31.91	30.30	32.10	2,165,966	31.707	1.72%
2022-02-25	64.00	64.00	64.25	61.90	66.55	1,813,590	118,109,988	65.125	31.20	31.20	31.32	30.18	32.45	3,719,855	31.751	6.67%
2022-02-24	60.00	59.75	60.00	59.35	62.95	680,500	41,550,949	61.059	29.25	29.13	29.25	28.94	30.69	1,395,774	29.769	-2.91%
2022-02-23	61.80	61.80	62.00	60.75	63.80	501,940	31,461,637	62.680	30.13	30.13	30.23	29.62	31.11	1,029,529	30.559	1.90%
2022-02-22	60.65	60.60	60.65	60.10	62.10	99,340	6,041,886	60.820	29.57	29.55	29.57	29.30	30.28	203,756	29.653	-2.80%
2022-02-21	62.40	62.35	62.40	62.00	66.60	485,380	30,682,224	63.213	30.42	30.40	30.42	30.23	32.47	995,563	30.819	-4.73%
2022-02-18	65.50	65.20	65.50	63.20	66.60	373,200	24,507,305	65.668	31.93	31.79	31.93	30.81	32.47	765,471	32.016	-0.15%
2022-02-17	65.60	65.45	65.60	62.40	65.95	742,860	48,098,643	64.748	31.98	31.91	31.98	30.42	32.15	1,523,681	31.567	3.06%
2022-02-16	63.65	63.45	63.65	61.65	64.70	820,940	52,027,277	63.375	31.03	30.93	31.03	30.06	31.54	1,683,830	30.898	0.55%
2022-02-15	63.30	63.30	63.40	56.15	63.80	945,813	58,108,830	61.438	30.86	30.86	30.91	27.38	31.11	1,939,958	29.954	13.14%
2022-02-14	55.95	55.50	55.95	54.50	56.95	430,926	23,931,195	55.534	27.28	27.06	27.28	26.57	27.77	883,873	27.075	2.01%
2022-02-11	54.85	54.85	55.00	54.65	57.60	277,560	15,378,273	55.405	26.74	26.74	26.81	26.64	28.08	569,303	27.012	-3.77%
2022-02-10	57.00	56.90	57.00	55.85	59.00	240,900	13,710,748	56.915	27.79	27.74	27.79	27.23	28.77	494,110	27.748	-1.72%
2022-02-09	58.00	58.00	58.05	55.85	59.40	552,340	31,756,109	57.494	28.28	28.28	28.30	27.23	28.96	1,132,905	28.031	-0.09%
2022-02-08	58.05	58.05	58.10	52.65	59.30	1,071,240	58,866,971	54.952	28.30	28.30	28.33	25.67	28.91	2,197,221	26.792	-3.81%
2022-02-07	60.35	60.35	60.55	58.30	61.60	1,110,672	66,488,338	59.863	29.42	29.42	29.52	28.42	30.03	2,278,100	29.186	2.29%
2022-02-04	59.00	58.90	59.10	56.90	62.20	265,320	15,774,953	59.456	28.77	28.72	28.81	27.74	30.33	544,198	28.988	2.79%
2022-01-31	57.40	56.60	57.40	55.00	57.95	82,520	4,672,956	56.628	27.98	27.59	27.98	26.81	28.25	169,257	27.609	2.68%
2022-01-28	55.90	55.35	55.90	53.65	56.85	521,540	28,713,166	55.055	27.25	26.99	27.25	26.16	27.72	1,069,731	26.841	0.45%
2022-01-27	55.65	55.60	55.65	54.55	62.45	546,480	31,058,798	56.834	27.13	27.11	27.13	26.60	30.45	1,120,885	27.709	-10.24%
2022-01-26	62.00	62.00	62.10	61.15	64.55	1,088,560	68,483,246	62.912	30.23	30.23	30.28	29.81	31.47	2,232,746	30.672	-0.32%
2022-01-25	62.20	62.15	62.45	60.30	64.95	828,040	52,424,851	63.312	30.33	30.30	30.45	29.40	31.67	1,698,393	30.867	0.00%
2022-01-24	62.20	62.15	62.30	58.10	63.30	406,370	25,001,429	61.524	30.33	30.30	30.37	28.33	30.86	833,506	29.996	0.65%
2022-01-21	61.80	61.80	62.00	61.80	65.00	1,168,970	74,011,963	63.314	30.13	30.13	30.23	30.13	31.69	2,397,675	30.868	0.73%
2022-01-20	61.35	61.35	61.50	60.45	62.65	557,840	34,503,352	61.852	29.91	29.91	29.98	29.47	30.54	1,144,186	30.155	1.49%
2022-01-19	60.45	60.20	60.45	59.60	62.85	918,780	55,816,642	60.751	29.47	29.35	29.47	29.06	30.64	1,884,510	29.619	-3.59%
2022-01-18	62.70	62.15	62.95	61.85	64.60	630,480	39,937,377	63.344	30.57	30.30	30.69	30.15	31.50	1,293,178	30.883	1.37%
2022-01-17	61.85	61.85	62.05	60.60	63.25	385,680	23,805,176	61.723	30.15	30.15	30.25	29.55	30.84	791,068	30.092	-0.96%
2022-01-14	62.45	62.30	62.45	60.20	62.90	1,250,480	77,696,680	62.134	30.45	30.37	30.45	29.35	30.67	2,564,860	30.293	1.38%
2022-01-13	61.60	61.60	61.65	60.95	63.60	465,880	28,979,270	62.203	30.03	30.03	30.06	29.72	31.01	955,567	30.327	-1.83%
2022-01-12	62.75	62.65	62.75	60.20	63.95	1,128,900	70,647,296	62.581	30.59	30.54	30.59	29.35	31.18	2,315,487	30.511	5.64%
2022-01-11	59.40	59.00	59.40	56.25	61.60	509,440	30,323,641	59.524	28.96	28.77	28.96	27.42	30.03	1,044,913	29.020	1.45%
2022-01-10	58.55	58.30	58.55	53.80	58.55	894,460	51,221,008	57.265	28.55	28.42	28.55	26.23	28.55	1,834,627	27.919	7.04%
2022-01-07	54.70	54.70	54.80	53.10	55.25	1,486,180	80,574,797	54.216	26.67	26.67	26.72	25.89	26.94	3,048,305	26.433	3.21%
2022-01-06	53.00	53.00	53.60	51.85	54.10	489,260	26,055,363	53.255	25.84	25.84	26.13	25.28	26.38	1,003,521	25.964	0.57%
2022-01-05	52.70	52.70	53.25	50.45	54.80	1,678,343	87,506,815	52.139	25.69	25.69	25.96	24.60	26.72	3,442,450	25.420	-1.77%
2022-01-04	53.65	53.60	53.65	53.25	61.10	1,628,060	90,366,069	55.505	26.16	26.13	26.16	25.96	29.79	3,339,315	27.061	-12.26%
2022-01-03	61.15	61.00	61.25	60.20	63.95	215,240	13,227,694	61.456	29.81	29.74	29.86	29.35	31.18	441,479	29.962	-6.85%
2021-12-31	65.65	64.85	65.65	60.40	65.65	274,598	17,185,936	62.586	32.01	31.62	32.01	29.45	32.01	563,228	30.513	8.33%
2021-12-30	60.60	60.60	60.70	58.30	60.95	170,340	10,209,281	59.935	29.55	29.55	29.59	28.42	29.72	349,384	29.221	1.68%
2021-12-29	59.60	59.55	59.60	58.55	62.45	199,540	11,989,317	60.085	29.06	29.03	29.06	28.55	30.45	409,277	29.294	-2.61%
2021-12-28	61.20	61.20	61.25	58.25	66.00	1,650,860	101,043,273	61.206	29.84	29.84	29.86	28.40	32.18	3,386,080	29.841	-5.92%
2021-12-24	65.05	65.05	65.10	64.00	65.70	97,180	6,305,587	64.886	31.71	31.71	31.74	31.20	32.03	199,326	31.635	-0.23%
2021-12-23	65.20	64.85	65.20	63.50	67.60	214,680	14,057,048	65.479	31.79	31.62	31.79	30.96	32.96	440,330	31.924	0.38%
2021-12-22	64.95	64.90	65.00	64.20	66.40	263,680	17,116,300	64.913	31.67	31.64	31.69	31.30	32.37	540,834	31.648	-1.59%
2021-12-21	66.00	65.35	66.00	62.80	67.75	953,756	61,623,936	64.612	32.18	31.86	32.18	30.62	33.03	1,956,249	31.501	-0.60%
2021-12-20	66.40	66.10	66.40	65.10	72.95	1,117,395	75,147,893	67.253	32.37	32.23	32.37	31.74	35.57	2,291,889	32.789	-6.54%
2021-12-17	71.05	71.00	71.05	71.05	82.80	1,671,036	124,563,743	74.543	34.64	34.62	34.64	34.64	40.37	3,427,463	36.343	-9.95%
2021-12-16	78.90	78.85	78.90	73.00	79.65	1,277,139	99,128,597	77.618	38.47	38.44	38.47	35.59	38.83	2,619,541	37.842	8.38%
2021-12-15	72.80	72.75	72.80	71.75	90.35	1,941,610	148,881,391	76.679	35.49	35.47	35.49	34.98	44.05	3,982,437	37.384	-16.27%
2021-12-14	86.95	86.70	87.00	85.80	88.35	312,520	27,033,070	86.500	42.39	42.27	42.42	41.83	43.07	641,010	42.173	0.35%
2021-12-13	86.65	86.60	86.65	86.65	90.00	285,580	25,144,507	88.047	42.25	42.22	42.25	42.25	43.88	585,753	42.927	-2.09%
2021-12-10	88.50	88.50	88.55	88.15	94.00	363,400	32,684,959	89.942	43.15	43.15	43.17	42.98	45.83	745,370	43.851	-0.78%
2021-12-09	89.20	89.05	89.50	82.65	90.35	255,620	22,761,775	89.045	43.49	43.42	43.64	40.30	44.05	524,302	43.413	2.53%
2021-12-08	87.00	86.90	87.00	81.05	89.85	239,740	21,033,109	87.733	42.42	42.37	42.42	39.52	43.81	491,731	42.774	2.35%
2021-12-07	85.00	85.00	85.10	83.60	88.35	490,912	41,641,005	84.824	41.44	41.44	41.49	40.76	43.07	1,006,910	41.355	-1.33%
2021-12-06	86.15	85.50	86.25	85.00	91.20	261,180	22,670,669	86.801	42.00	41.68	42.05	41.44	44.46	535,706	42.319	-5.74%
2021-12-03	91.40	91.35	91.40	90.95	94.20	552,330	51,410,277	93.079	44.56	44.54	44.56	44.34	45.93	1,132,884	45.380	-0.33%
2021-12-02	91.70	91.05	91.75	90.75	95.00	141,759	13,044,466	92.019	44.71	44.39	44.73	44.24	46.32	290,762	44.863	-1.98%
2021-12-01	93.55	93.55	93.70	92.15	95.00	150,100	14,040,970	93.544	45.61	45.61	45.68	44.93	46.32	307,870	45.607	0.59%
2021-11-30	93.00	92.95	93.00	91.25	96.55	146,384	13,620,712	93.048	45.34	45.32	45.34	44.49	47.07	300,248	45.365	-0.53%
2021-11-29	93.50	93.00	93.70	92.40	98.95	166,000	15,536,120	93.591	45.59	45.34	45.68	45.05	48.24	340,483	45.630	-2.71%
2021-11-26	96.10	95.05	96.10	95.00	98.50	134,640	13,004,859	96.590	46.85	46.34	46.85	46.32	48.02	276,160	47.092	0.10%
2021-11-25	96.00	96.00	96.55	94.70	96.95	202,160	19,420,117	96.063	46.80	46.80	47.07	46.17	47.27	414,650	46.835	0.21%
2021-11-24	95.80	95.75	95.80	93.55	96.95	141,471	13,529,630	95.635	46.71	46.68	46.71	45.61	47.27	290,171	46.626	0.31%
2021-11-23	95.50	95.50	96.00	92.80	96.15	360,220	34,293,391	95.201	46.56	46.56	46.80	45.24	46.88	738,847	46.415	2.03%
2021-11-22	93.60	93.60	93.75	91.65	95.00	453,320	42,225,996	93.148	45.63	45.63	45.71	44.68	46.32	929,805	45.414	-1.37%
2021-11-19	94.90	94.85	95.50	92.35	95.55	370,568	34,894,856	94.166	46.27	46.24	46.56	45.02	46.58	760,072	45.910	2.10%
2021-11-18	92.95	92.20	93.00	92.00	97.00	411,300	38,880,122	94.530	45.32	44.95	45.34	44.85	47.29	843,618	46.087	-3.38%
2021-11-17	96.20	96.20	96.25	88.80	96.60	1,522,340	142,772,028	93.785	46.90	46.90	46.93	43.29	47.10	3,122,472	45.724	4.79%
2021-11-16	91.80	91.60	91.80	81.50	92.55	1,221,180	109,814,492	89.925	44.76	44.66	44.76	39.73	45.12	2,504,763	43.842	10.60%
2021-11-15	83.00	82.95	83.00	80.00	84.00	1,061,903	86,711,375	81.657	40.47	40.44	40.47	39.00	40.95	2,178,070	39.811	4.93%
2021-11-12	79.10	79.10	79.20	78.00	82.00	236,040	18,730,199	79.352	38.56	38.56	38.61	38.03	39.98	484,142	38.687	-0.69%
2021-11-11	79.65	79.50	79.65	79.45	83.90	491,920	40,227,942	81.777	38.83	38.76	38.83	38.74	40.90	1,008,977	39.870	-4.04%
2021-11-10	83.00	83.00	83.10	79.25	83.75	496,760	40,773,466	82.079	40.47	40.47	40.51	38.64	40.83	1,018,905	40.017	0.00%
2021-11-09	83.00	82.95	83.00	77.30	83.25	1,458,160	117,941,425	80.884	40.47	40.44	40.47	37.69	40.59	2,990,833	39.434	7.37%
2021-11-08	77.30	77.20	77.30	76.65	79.20	672,560	52,193,095	77.604	37.69	37.64	37.69	37.37	38.61	1,379,488	37.835	-2.40%
2021-11-05	79.20	79.10	79.20	76.95	80.55	702,880	55,579,228	79.074	38.61	38.56	38.61	37.52	39.27	1,441,678	38.552	-0.81%
2021-11-04	79.85	79.30	79.85	74.65	87.00	2,514,192	197,103,378	78.396	38.93	38.66	38.93	36.40	42.42	5,156,861	38.222	-6.72%
2021-11-03	85.60	85.55	85.60	85.40	93.40	1,627,419	143,390,893	88.109	41.73	41.71	41.73	41.64	45.54	3,338,000	42.957	-7.96%
2021-11-02	93.00	92.90	93.00	91.70	99.50	338,628	32,003,115	94.508	45.34	45.29	45.34	44.71	48.51	694,560	46.077	-3.78%
2021-11-01	96.65	96.65	97.15	96.00	105.6	925,350	92,708,958	100.19	47.12	47.12	47.36	46.80	51.48	1,897,986	48.846	-4.02%
2021-10-29	100.7	100.5	100.7	96.20	101.5	311,680	30,938,067	99.262	49.10	49.00	49.10	46.90	49.49	639,287	48.395	2.76%
2021-10-28	98.00	97.85	98.00	96.50	101.0	153,060	15,025,512	98.168	47.78	47.71	47.78	47.05	49.24	313,941	47.861	-2.97%
2021-10-27	101.0	100.6	101.0	99.40	102.6	168,220	16,948,888	100.75	49.24	49.05	49.24	48.46	50.02	345,036	49.122	-1.46%
2021-10-26	102.5	102.4	102.7	102.1	107.9	275,740	28,558,474	103.57	49.97	49.92	50.07	49.78	52.61	565,570	50.495	-3.67%
2021-10-25	106.4	105.2	106.4	103.6	106.4	73,420	7,716,130	105.10	51.87	51.29	51.87	50.51	51.87	150,592	51.239	1.04%
2021-10-22	105.3	104.8	105.3	102.7	106.1	59,960	6,274,496	104.64	51.34	51.09	51.34	50.07	51.73	122,984	51.019	0.57%
2021-10-21	104.7	103.5	104.7	102.2	106.8	145,480	15,078,097	103.64	51.05	50.46	51.05	49.83	52.07	298,394	50.531	-0.85%
2021-10-20	105.6	105.6	106.0	104.7	110.1	171,900	18,303,365	106.48	51.48	51.48	51.68	51.05	53.68	352,584	51.912	-2.13%
2021-10-19	107.9	107.9	108.6	99.70	109.0	343,580	36,487,162	106.20	52.61	52.61	52.95	48.61	53.14	704,717	51.776	7.04%
2021-10-18	100.8	100.4	100.8	99.35	105.0	209,740	21,051,155	100.37	49.14	48.95	49.14	48.44	51.19	430,198	48.934	-2.42%
2021-10-15	103.3	102.4	103.3	102.1	110.0	179,500	18,536,834	103.27	50.36	49.92	50.36	49.78	53.63	368,173	50.348	-2.27%
2021-10-12	105.7	105.5	105.7	104.2	107.2	130,780	13,794,568	105.48	51.53	51.44	51.53	50.80	52.26	268,243	51.426	-0.47%
2021-10-11	106.2	105.5	106.2	105.6	109.3	140,300	15,023,345	107.08	51.78	51.44	51.78	51.48	53.29	287,769	52.206	-0.93%
2021-10-08	107.2	107.2	108.0	106.8	110.1	349,760	37,852,856	108.23	52.26	52.26	52.65	52.07	53.68	717,393	52.764	-0.74%
2021-10-07	108.0	107.9	108.0	103.6	109.0	324,800	35,031,951	107.86	52.65	52.61	52.65	50.51	53.14	666,197	52.585	4.85%
2021-10-06	103.0	103.0	103.1	102.9	108.9	146,220	15,461,360	105.74	50.22	50.22	50.27	50.17	53.09	299,912	51.553	-4.45%
2021-10-05	107.8	106.7	107.8	102.1	110.9	166,660	18,025,709	108.16	52.56	52.02	52.56	49.78	54.07	341,836	52.732	1.22%
2021-10-04	106.5	106.3	106.5	100.2	106.9	274,580	28,749,771	104.70	51.92	51.83	51.92	48.85	52.12	563,191	51.048	1.04%
2021-09-30	105.4	105.2	105.4	104.0	106.8	127,060	13,455,581	105.90	51.39	51.29	51.39	50.70	52.07	260,613	51.631	-1.31%
2021-09-29	106.8	106.0	106.8	103.2	108.0	94,955	9,974,448	105.04	52.07	51.68	52.07	50.31	52.65	194,762	51.213	-1.11%
2021-09-28	108.0	108.0	108.2	108.0	113.0	372,540	40,590,896	108.96	52.65	52.65	52.75	52.65	55.09	764,117	53.121	-4.00%
2021-09-27	112.5	112.5	114.3	112.3	115.9	568,800	65,189,466	114.61	54.85	54.85	55.73	54.75	56.51	1,166,666	55.877	-0.35%
2021-09-24	112.9	112.9	113.0	111.1	116.4	325,900	36,905,159	113.24	55.04	55.04	55.09	54.17	56.75	668,454	55.210	-0.96%
2021-09-23	114.0	114.0	114.2	110.0	116.5	390,600	44,301,570	113.42	55.58	55.58	55.68	53.63	56.80	801,160	55.297	4.11%
2021-09-21	109.5	109.5	109.6	105.3	110.1	146,752	15,969,328	108.82	53.39	53.39	53.43	51.34	53.68	301,003	53.054	0.92%
2021-09-20	108.5	108.4	108.5	104.2	109.1	349,140	37,339,290	106.95	52.90	52.85	52.90	50.80	53.19	716,121	52.141	2.36%
2021-09-17	106.0	105.7	106.0	98.00	109.7	1,504,078	159,645,989	106.14	51.68	51.53	51.68	47.78	53.48	3,085,015	51.749	7.29%
2021-09-16	98.80	98.80	99.00	98.00	104.6	203,860	20,519,272	100.65	48.17	48.17	48.27	47.78	51.00	418,137	49.073	-5.64%
2021-09-15	104.7	104.7	104.9	102.1	109.8	509,880	54,443,566	106.78	51.05	51.05	51.14	49.78	53.53	1,045,815	52.058	1.26%
2021-09-14	103.4	103.4	104.1	100.1	105.3	272,700	28,285,088	103.72	50.41	50.41	50.75	48.80	51.34	559,335	50.569	1.77%
2021-09-13	101.6	101.3	101.6	96.20	101.6	183,800	18,426,606	100.25	49.53	49.39	49.53	46.90	49.53	376,992	48.878	2.21%
2021-09-10	99.40	99.40	99.45	98.80	103.9	147,940	14,782,436	99.922	48.46	48.46	48.49	48.17	50.66	303,440	48.716	-2.55%
2021-09-09	102.0	101.6	102.2	100.7	105.1	178,540	18,331,036	102.67	49.73	49.53	49.83	49.10	51.24	366,203	50.057	-0.97%
2021-09-08	103.0	102.7	103.1	100.2	105.2	145,880	14,890,442	102.07	50.22	50.07	50.27	48.85	51.29	299,215	49.765	-0.96%
2021-09-07	104.0	103.4	104.0	100.0	104.5	254,800	26,104,306	102.45	50.70	50.41	50.70	48.75	50.95	522,620	49.949	3.69%
2021-09-06	100.3	100.3	100.4	95.20	102.1	456,000	45,776,602	100.39	48.90	48.90	48.95	46.41	49.78	935,302	48.943	4.97%
2021-09-03	95.55	95.45	95.55	94.40	98.95	184,380	17,732,827	96.175	46.58	46.54	46.58	46.02	48.24	378,182	46.890	-3.48%
2021-09-02	99.00	98.90	99.00	98.10	101.0	390,642	38,791,513	99.302	48.27	48.22	48.27	47.83	49.24	801,246	48.414	0.92%
2021-09-01	98.10	97.80	98.10	97.60	103.1	444,880	44,408,715	99.822	47.83	47.68	47.83	47.58	50.27	912,494	48.667	-4.94%
2021-08-31	103.2	101.3	103.2	99.40	103.9	248,760	25,061,994	100.75	50.31	49.39	50.31	48.46	50.66	510,232	49.119	0.68%
2021-08-30	102.5	102.0	102.5	98.70	104.6	111,740	11,463,827	102.59	49.97	49.73	49.97	48.12	51.00	229,190	50.019	2.50%
2021-08-27	100.0	100.0	100.1	99.05	103.8	377,860	38,064,496	100.74	48.75	48.75	48.80	48.29	50.61	775,029	49.114	0.45%
2021-08-26	99.55	99.35	99.55	98.50	103.1	188,920	18,920,318	100.15	48.53	48.44	48.53	48.02	50.27	387,494	48.827	-2.69%
2021-08-25	102.3	102.1	102.3	101.4	105.8	664,580	68,847,431	103.60	49.88	49.78	49.88	49.44	51.58	1,363,120	50.507	1.99%
2021-08-24	100.3	100.3	100.6	93.00	101.5	1,431,433	138,613,907	96.836	48.90	48.90	49.05	45.34	49.49	2,936,013	47.212	8.96%
2021-08-23	92.05	92.00	92.05	88.15	93.45	2,125,060	195,508,862	92.002	44.88	44.85	44.88	42.98	45.56	4,358,712	44.855	1.43%
2021-08-20	90.75	90.65	90.75	86.85	102.5	1,550,580	141,500,083	91.256	44.24	44.20	44.24	42.34	49.97	3,180,395	44.491	-11.46%
2021-08-19	102.5	102.4	102.5	102.1	107.5	396,140	40,928,561	103.32	49.97	49.92	49.97	49.78	52.41	812,523	50.372	-2.38%
2021-08-18	105.0	105.0	105.3	102.9	106.8	574,740	60,322,364	104.96	51.19	51.19	51.34	50.17	52.07	1,178,850	51.171	-0.19%
2021-08-17	105.2	105.1	105.3	104.0	114.8	965,660	104,740,267	108.47	51.29	51.24	51.34	50.70	55.97	1,980,666	52.881	-7.96%
2021-08-16	114.3	114.3	114.4	114.0	118.4	332,682	38,484,859	115.68	55.73	55.73	55.77	55.58	57.73	682,364	56.399	-3.71%
2021-08-13	118.7	118.7	119.4	116.2	122.5	264,600	31,576,723	119.34	57.87	57.87	58.21	56.65	59.72	542,721	58.182	-1.08%
2021-08-12	120.0	119.9	120.0	120.0	127.1	316,040	38,743,963	122.59	58.51	58.46	58.51	58.51	61.97	648,230	59.769	-4.23%
2021-08-11	125.3	125.2	125.3	120.1	128.4	378,140	47,466,806	125.53	61.09	61.04	61.09	58.55	62.60	775,603	61.200	2.20%
2021-08-10	122.6	122.5	122.6	118.8	126.4	850,789	102,505,191	120.48	59.77	59.72	59.77	57.92	61.63	1,745,054	58.740	-2.15%
2021-08-09	125.3	124.5	125.3	121.0	128.2	412,220	51,497,808	124.93	61.09	60.70	61.09	58.99	62.50	845,505	60.908	-0.56%
2021-08-06	126.0	126.0	126.1	124.8	131.3	337,492	42,643,612	126.35	61.43	61.43	61.48	60.85	64.01	692,230	61.603	-4.91%
2021-08-05	132.5	132.0	132.7	131.7	136.1	495,664	66,700,219	134.57	64.60	64.36	64.70	64.21	66.35	1,016,657	65.607	-0.45%
2021-08-04	133.1	133.1	133.3	127.0	135.8	945,008	125,626,858	132.94	64.89	64.89	64.99	61.92	66.21	1,938,306	64.813	3.58%
2021-08-03	128.5	127.0	128.6	120.5	130.0	630,786	79,793,187	126.50	62.65	61.92	62.70	58.75	63.38	1,293,806	61.673	4.22%
2021-08-02	123.3	123.1	123.3	118.0	127.3	714,561	86,786,943	121.45	60.11	60.02	60.11	57.53	62.06	1,465,636	59.215	-5.15%
2021-07-30	130.0	129.1	130.1	126.6	131.8	307,563	39,847,315	129.56	63.38	62.94	63.43	61.72	64.26	630,843	63.165	0.62%
2021-07-29	129.2	128.9	129.2	124.0	132.5	406,940	52,345,442	128.63	62.99	62.84	62.99	60.46	64.60	834,675	62.714	3.53%
2021-07-28	124.8	124.8	125.0	116.1	125.1	672,822	81,751,701	121.51	60.85	60.85	60.94	56.60	60.99	1,380,026	59.239	1.88%
2021-07-27	122.5	119.5	122.5	114.9	124.6	774,900	93,399,430	120.53	59.72	58.26	59.72	56.02	60.75	1,589,398	58.764	2.68%
2021-07-26	119.3	119.3	119.9	112.0	123.0	626,600	74,394,367	118.73	58.16	58.16	58.46	54.60	59.97	1,285,220	57.885	-3.01%
2021-07-23	123.0	123.0	123.6	122.8	133.5	324,280	40,820,604	125.88	59.97	59.97	60.26	59.87	65.09	665,131	61.372	-9.02%
2021-07-22	135.2	134.8	135.2	133.0	138.0	240,064	32,494,370	135.36	65.92	65.72	65.92	64.84	67.28	492,395	65.992	-0.29%
2021-07-21	135.6	134.6	135.6	127.0	135.6	592,480	78,485,956	132.47	66.11	65.62	66.11	61.92	66.11	1,215,236	64.585	6.77%
2021-07-20	127.0	126.2	127.0	119.7	128.3	250,700	30,991,790	123.62	61.92	61.53	61.92	58.36	62.55	514,211	60.271	1.03%
2021-07-19	125.7	125.1	125.7	123.5	129.9	141,780	17,913,836	126.35	61.28	60.99	61.28	60.21	63.33	290,805	61.601	-1.02%
2021-07-16	127.0	127.0	127.6	126.0	136.6	355,710	46,463,954	130.62	61.92	61.92	62.21	61.43	66.60	729,597	63.684	-4.44%
2021-07-15	132.9	132.7	132.9	123.2	133.6	347,250	45,057,736	129.76	64.79	64.70	64.79	60.07	65.14	712,245	63.262	5.48%
2021-07-14	126.0	126.0	126.7	116.2	133.6	1,116,223	142,562,680	127.72	61.43	61.43	61.77	56.65	65.14	2,289,486	62.268	9.19%
2021-07-13	115.4	115.4	115.6	114.2	119.0	129,400	15,012,570	116.02	56.26	56.26	56.36	55.68	58.02	265,412	56.563	-1.37%
2021-07-12	117.0	117.0	117.2	106.4	117.2	544,900	62,134,810	114.03	57.04	57.04	57.14	51.87	57.14	1,117,645	55.594	7.93%
2021-07-09	108.4	108.3	108.4	104.0	110.4	279,300	30,024,760	107.50	52.85	52.80	52.85	50.70	53.82	572,872	52.411	0.37%
2021-07-08	108.0	107.9	108.0	107.2	116.5	298,000	32,665,470	109.62	52.65	52.61	52.65	52.26	56.80	611,228	53.442	-7.22%
2021-07-07	116.4	115.3	116.4	108.5	116.5	305,300	34,578,330	113.26	56.75	56.21	56.75	52.90	56.80	626,201	55.219	3.65%
2021-07-06	112.3	112.2	112.3	101.5	114.5	1,188,520	127,492,901	107.27	54.75	54.70	54.75	49.49	55.82	2,437,774	52.299	-2.69%
2021-07-05	115.4	115.4	115.5	112.1	120.0	816,960	93,946,498	115.00	56.26	56.26	56.31	54.65	58.51	1,675,667	56.065	-5.80%
2021-07-02	122.5	122.2	122.5	121.0	126.9	308,600	37,773,085	122.40	59.72	59.58	59.72	58.99	61.87	632,970	59.676	-2.00%
2021-06-30	125.0	125.0	125.1	123.2	126.7	328,900	41,065,035	124.86	60.94	60.94	60.99	60.07	61.77	674,607	60.873	1.38%
2021-06-29	123.3	123.2	123.3	122.8	129.3	364,700	45,343,887	124.33	60.11	60.07	60.11	59.87	63.04	748,036	60.617	-4.27%
2021-06-28	128.8	128.8	129.0	127.1	134.1	173,400	22,507,250	129.80	62.80	62.80	62.89	61.97	65.38	355,661	63.283	1.34%
2021-06-25	127.1	127.0	127.3	125.5	130.9	195,260	25,111,014	128.60	61.97	61.92	62.06	61.19	63.82	400,498	62.699	1.68%
2021-06-24	125.0	124.5	125.0	120.7	129.0	374,100	46,688,589	124.80	60.94	60.70	60.94	58.85	62.89	767,317	60.847	1.63%
2021-06-23	123.0	122.8	123.0	117.0	137.6	659,900	83,847,042	127.06	59.97	59.87	59.97	57.04	67.09	1,353,521	61.947	4.76%
2021-06-22	164.8	164.8	165.0	162.3	167.5	358,300	59,141,653	165.06	57.24	57.24	57.31	56.38	58.18	1,031,502	57.335	-0.66%
2021-06-21	165.9	165.7	166.0	157.5	166.5	446,500	72,763,129	162.96	57.63	57.56	57.66	54.71	57.84	1,285,419	56.607	4.14%
2021-06-18	159.3	158.6	159.3	157.4	160.5	208,198	33,043,770	158.71	55.33	55.09	55.33	54.67	55.75	599,377	55.130	0.00%
2021-06-17	159.3	158.8	159.4	155.8	161.0	181,700	28,910,975	159.11	55.33	55.16	55.37	54.12	55.92	523,092	55.269	1.01%
2021-06-16	157.7	157.4	157.7	157.2	164.0	673,050	107,979,315	160.43	54.78	54.67	54.78	54.60	56.97	1,937,629	55.728	-0.94%
2021-06-15	159.2	159.1	159.3	156.8	161.0	264,400	42,148,225	159.41	55.30	55.26	55.33	54.47	55.92	761,175	55.373	-0.50%
2021-06-11	160.0	159.9	160.0	153.7	160.9	799,883	126,427,175	158.06	55.58	55.54	55.58	53.39	55.89	2,302,765	54.902	3.90%
2021-06-10	154.0	153.9	154.0	153.0	154.9	211,900	32,636,728	154.02	53.49	53.46	53.49	53.15	53.81	610,034	53.500	0.33%
2021-06-09	153.5	153.1	153.5	152.0	154.8	130,300	19,950,340	153.11	53.32	53.18	53.32	52.80	53.77	375,118	53.184	-0.32%
2021-06-08	154.0	153.7	154.0	151.2	156.8	368,500	56,686,410	153.83	53.49	53.39	53.49	52.52	54.47	1,060,866	53.434	2.39%
2021-06-07	150.4	150.1	150.9	149.5	152.8	190,500	28,748,893	150.91	52.24	52.14	52.42	51.93	53.08	548,426	52.421	-0.66%
2021-06-04	151.4	151.0	151.4	150.2	154.2	283,900	43,307,883	152.55	52.59	52.45	52.59	52.17	53.56	817,313	52.988	-0.53%
2021-06-03	152.2	152.2	152.3	150.8	156.8	200,600	30,833,810	153.71	52.87	52.87	52.90	52.38	54.47	577,503	53.392	-1.04%
2021-06-02	153.8	153.8	153.9	153.4	157.6	183,700	28,485,576	155.07	53.42	53.42	53.46	53.28	54.74	528,850	53.863	-2.23%
2021-06-01	157.3	157.2	157.3	149.2	157.9	533,600	82,577,230	154.75	54.64	54.60	54.64	51.83	54.85	1,536,169	53.755	3.49%
2021-05-31	152.0	151.6	152.0	144.0	152.0	174,400	26,238,970	150.45	52.80	52.66	52.80	50.02	52.80	502,076	52.261	2.63%
2021-05-28	148.1	147.8	148.1	140.2	152.7	542,654	80,278,244	147.94	51.44	51.34	51.44	48.70	53.04	1,562,235	51.387	-2.63%
2021-05-27	152.1	151.9	152.1	149.4	152.6	415,776	62,917,074	151.32	52.83	52.76	52.83	51.90	53.01	1,196,968	52.564	1.94%
2021-05-26	149.2	149.2	149.3	148.4	153.0	344,700	52,353,150	151.88	51.83	51.83	51.86	51.55	53.15	992,349	52.757	-1.52%
2021-05-25	151.5	151.5	151.6	149.2	153.0	643,800	97,518,246	151.47	52.62	52.62	52.66	51.83	53.15	1,853,421	52.615	1.75%
2021-05-24	148.9	148.9	149.0	142.1	150.0	459,120	67,640,734	147.33	51.72	51.72	51.76	49.36	52.10	1,321,750	51.175	2.69%
2021-05-21	145.0	144.5	145.0	140.6	145.3	238,900	34,284,710	143.51	50.37	50.19	50.37	48.84	50.47	687,764	49.850	2.62%
2021-05-20	141.3	141.3	142.0	138.1	143.5	184,200	26,018,168	141.25	49.08	49.08	49.32	47.97	49.85	530,289	49.064	1.44%
2021-05-18	139.3	139.0	139.4	138.1	141.7	92,800	12,919,530	139.22	48.39	48.28	48.42	47.97	49.22	267,160	48.359	-1.76%
2021-05-17	141.8	141.6	141.9	137.3	143.1	338,600	47,871,330	141.38	49.26	49.19	49.29	47.69	49.71	974,788	49.109	2.16%
2021-05-14	138.8	138.8	139.2	136.2	139.8	96,800	13,430,242	138.74	48.21	48.21	48.35	47.31	48.56	278,675	48.193	0.58%
2021-05-13	138.0	137.4	138.0	136.9	139.0	33,700	4,656,370	138.17	47.94	47.73	47.94	47.55	48.28	97,018	47.995	-0.72%
2021-05-12	139.0	138.2	139.0	136.5	139.8	95,900	13,288,600	138.57	48.28	48.00	48.28	47.41	48.56	276,084	48.132	0.00%
2021-05-11	139.0	139.0	139.1	134.7	139.5	89,400	12,304,910	137.64	48.28	48.28	48.32	46.79	48.46	257,372	47.810	0.80%
2021-05-10	137.9	137.3	137.9	135.8	138.9	64,500	8,876,730	137.62	47.90	47.69	47.90	47.17	48.25	185,688	47.805	0.95%
2021-05-07	136.6	136.1	136.6	135.5	139.2	66,700	9,148,750	137.16	47.45	47.28	47.45	47.07	48.35	192,021	47.644	-1.66%
2021-05-06	138.9	137.2	138.9	133.7	138.9	152,200	20,832,930	136.88	48.25	47.66	48.25	46.44	48.25	438,165	47.546	1.98%
2021-05-05	136.2	136.2	137.1	135.5	139.0	142,900	19,496,790	136.44	47.31	47.31	47.62	47.07	48.28	411,392	47.392	-2.30%
2021-05-04	139.4	139.2	139.4	137.2	141.7	40,900	5,677,200	138.81	48.42	48.35	48.42	47.66	49.22	117,746	48.216	-0.29%
2021-05-03	139.8	139.8	140.0	139.1	141.7	53,105	7,441,671	140.13	48.56	48.56	48.63	48.32	49.22	152,883	48.676	-0.14%
2021-04-30	140.0	140.0	140.2	138.5	144.0	260,500	36,544,615	140.29	48.63	48.63	48.70	48.11	50.02	749,948	48.730	-3.78%
2021-04-29	145.5	145.0	145.5	143.8	145.5	232,700	33,760,010	145.08	50.54	50.37	50.54	49.95	50.54	669,915	50.394	0.90%
2021-04-28	144.2	144.2	144.3	141.2	145.2	143,500	20,713,330	144.34	50.09	50.09	50.12	49.05	50.44	413,119	50.139	0.91%
2021-04-27	142.9	142.7	142.9	140.0	143.0	44,800	6,362,910	142.03	49.64	49.57	49.64	48.63	49.67	128,974	49.335	1.13%
2021-04-26	141.3	141.3	141.7	140.2	146.1	138,700	19,922,140	143.63	49.08	49.08	49.22	48.70	50.75	399,300	49.893	-1.87%
2021-04-23	144.0	143.3	144.0	141.3	145.0	151,000	21,668,290	143.50	50.02	49.78	50.02	49.08	50.37	434,711	49.845	1.91%
2021-04-22	141.3	141.3	141.6	140.5	143.5	59,200	8,389,020	141.71	49.08	49.08	49.19	48.80	49.85	170,430	49.223	-1.33%
2021-04-21	143.2	143.0	143.3	137.5	143.4	240,400	33,902,420	141.03	49.74	49.67	49.78	47.76	49.81	692,082	48.986	2.65%
2021-04-20	139.5	139.5	139.7	132.5	140.9	199,800	27,709,737	138.69	48.46	48.46	48.53	46.02	48.94	575,200	48.174	2.65%
2021-04-19	135.9	135.9	136.0	132.1	136.8	196,200	26,468,072	134.90	47.21	47.21	47.24	45.89	47.52	564,836	46.860	1.34%
2021-04-16	134.1	134.1	134.4	133.1	134.8	62,700	8,412,020	134.16	46.58	46.58	46.68	46.23	46.82	180,506	46.603	0.75%
2021-04-15	133.1	133.1	133.7	130.8	135.0	79,300	10,513,575	132.58	46.23	46.23	46.44	45.43	46.89	228,295	46.053	0.15%
2021-04-14	132.9	132.9	133.0	132.8	137.0	149,228	19,990,950	133.96	46.16	46.16	46.20	46.13	47.59	429,609	46.533	-1.56%
2021-04-13	135.0	135.0	135.6	135.0	138.7	98,900	13,464,780	136.15	46.89	46.89	47.10	46.89	48.18	284,721	47.291	-1.89%
2021-04-12	137.6	137.0	137.6	135.0	140.0	101,400	13,920,200	137.28	47.80	47.59	47.80	46.89	48.63	291,918	47.685	-1.92%
2021-04-09	140.3	140.0	140.3	139.6	142.5	54,700	7,668,440	140.19	48.73	48.63	48.73	48.49	49.50	157,475	48.696	-1.54%
2021-04-08	142.5	142.5	143.0	137.0	144.2	184,000	26,101,960	141.86	49.50	49.50	49.67	47.59	50.09	529,713	49.276	3.41%
2021-04-07	137.8	137.8	138.4	137.1	141.0	161,010	22,395,033	139.09	47.87	47.87	48.07	47.62	48.98	463,528	48.314	-0.86%
2021-04-01	139.0	138.7	139.0	134.7	139.4	177,700	24,398,720	137.30	48.28	48.18	48.28	46.79	48.42	511,577	47.693	3.42%
2021-03-31	134.4	134.4	135.0	134.0	138.0	110,300	14,956,685	135.60	46.68	46.68	46.89	46.55	47.94	317,540	47.102	-1.90%
2021-03-30	137.0	137.0	137.5	136.3	140.8	189,631	26,216,636	138.25	47.59	47.59	47.76	47.34	48.91	545,924	48.022	-0.87%
2021-03-29	138.2	138.0	138.4	135.2	141.2	204,400	28,540,550	139.63	48.00	47.94	48.07	46.96	49.05	588,443	48.502	0.58%
2021-03-26	137.4	137.4	137.6	131.0	140.4	181,500	24,954,462	137.49	47.73	47.73	47.80	45.50	48.77	522,516	47.758	4.89%
2021-03-25	131.0	131.0	131.8	125.0	136.0	164,900	21,810,800	132.27	45.50	45.50	45.78	43.42	47.24	474,727	45.944	-0.83%
2021-03-24	132.1	132.1	132.4	130.2	134.7	140,200	18,495,110	131.92	45.89	45.89	45.99	45.23	46.79	403,619	45.823	-1.34%
2021-03-23	133.9	133.9	134.5	133.9	138.3	206,713	27,924,813	135.09	46.51	46.51	46.72	46.51	48.04	595,101	46.924	-2.69%
2021-03-22	137.6	137.6	138.0	137.3	146.6	191,220	26,900,499	140.68	47.80	47.80	47.94	47.69	50.92	550,499	48.866	-8.57%
2021-03-19	150.5	150.5	150.6	143.0	150.5	1,262,150	185,220,270	146.75	52.28	52.28	52.31	49.67	52.28	3,633,576	50.975	4.51%
2021-03-18	144.0	144.0	144.1	138.4	144.0	1,727,804	242,461,579	140.33	50.02	50.02	50.05	48.07	50.02	4,974,136	48.744	3.60%
2021-03-17	139.0	138.0	139.2	131.7	139.0	814,100	109,455,935	134.45	48.28	47.94	48.35	45.75	48.28	2,343,694	46.702	4.51%
2021-03-16	133.0	132.4	133.0	131.5	133.4	316,020	41,870,287	132.49	46.20	45.99	46.20	45.68	46.34	909,783	46.022	1.14%
2021-03-15	131.5	131.5	132.0	130.7	133.7	365,500	48,456,670	132.58	45.68	45.68	45.85	45.40	46.44	1,052,230	46.051	0.00%
2021-03-12	131.5	131.0	131.5	130.0	137.8	590,100	78,331,530	132.74	45.68	45.50	45.68	45.16	47.87	1,698,826	46.109	-1.87%
2021-03-11	134.0	134.0	134.1	130.0	135.0	211,000	28,223,420	133.76	46.55	46.55	46.58	45.16	46.89	607,443	46.463	3.08%
2021-03-10	130.0	130.0	130.4	125.1	131.0	288,800	37,269,910	129.05	45.16	45.16	45.30	43.45	45.50	831,420	44.827	1.40%
2021-03-09	128.2	128.0	128.2	127.4	131.2	1,220,699	158,065,280	129.49	44.53	44.46	44.53	44.25	45.57	3,514,243	44.978	-3.32%
2021-03-08	132.6	132.6	132.7	132.0	133.4	1,515,400	201,259,410	132.81	46.06	46.06	46.09	45.85	46.34	4,362,651	46.132	0.45%
2021-03-05	132.0	132.0	132.9	130.0	133.2	1,003,676	132,651,911	132.17	45.85	45.85	46.16	45.16	46.27	2,889,460	45.909	-3.65%
2021-03-04	137.0	136.0	137.0	135.0	137.7	941,000	128,232,639	136.27	47.59	47.24	47.59	46.89	47.83	2,709,024	47.335	-0.87%
2021-03-03	138.2	138.2	138.6	136.8	140.5	808,076	112,328,286	139.01	48.00	48.00	48.14	47.52	48.80	2,326,352	48.285	-1.64%
2021-03-02	140.5	140.5	141.0	138.9	144.8	1,285,790	182,527,891	141.96	48.80	48.80	48.98	48.25	50.30	3,701,632	49.310	0.72%
2021-03-01	139.5	138.6	139.5	130.0	139.9	1,847,725	252,302,597	136.55	48.46	48.14	48.46	45.16	48.60	5,319,374	47.431	1.09%
2021-02-26	138.0	138.0	138.4	138.0	148.0	11,667,405	1,675,203,939	143.58	47.94	47.94	48.07	47.94	51.41	33,589,032	49.874