Prices and Webb-site Total Returns

Li Auto Inc.: A HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02015	2021-08-12			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	65.65	65.65	65.75	63.80	66.15	10,110,758	658,863,915	65.165	65.65	65.65	65.75	63.80	66.15	10,110,758	65.165	1.86%
2026-02-02	64.45	64.40	64.45	63.40	65.65	12,502,037	800,362,759	64.019	64.45	64.40	64.45	63.40	65.65	12,502,037	64.019	-2.27%
2026-01-30	65.95	65.90	65.95	65.65	67.50	10,476,879	691,946,258	66.045	65.95	65.90	65.95	65.65	67.50	10,476,879	66.045	-2.58%
2026-01-29	67.70	67.65	67.70	66.55	68.05	14,440,261	972,443,885	67.343	67.70	67.65	67.70	66.55	68.05	14,440,261	67.343	-1.17%
2026-01-28	68.50	68.50	68.55	64.65	68.75	20,336,254	1,370,421,505	67.388	68.50	68.50	68.55	64.65	68.75	20,336,254	67.388	4.90%
2026-01-27	65.30	65.25	65.30	65.30	66.85	6,158,334	405,100,305	65.781	65.30	65.25	65.30	65.30	66.85	6,158,334	65.781	-0.68%
2026-01-26	65.75	65.65	65.75	64.25	66.55	12,928,113	845,148,211	65.373	65.75	65.65	65.75	64.25	66.55	12,928,113	65.373	-0.15%
2026-01-23	65.85	65.80	65.85	65.50	67.45	17,818,055	1,184,659,739	66.487	65.85	65.80	65.85	65.50	67.45	17,818,055	66.486	0.46%
2026-01-22	65.55	65.55	65.60	63.10	65.80	20,120,545	1,307,815,045	64.999	65.55	65.55	65.60	63.10	65.80	20,120,545	64.999	4.13%
2026-01-21	62.95	62.90	62.95	61.15	63.25	8,465,968	527,183,279	62.271	62.95	62.90	62.95	61.15	63.25	8,465,968	62.271	1.78%
2026-01-20	61.85	61.80	61.85	61.85	63.30	8,220,565	512,025,528	62.286	61.85	61.80	61.85	61.85	63.30	8,220,565	62.286	-1.12%
2026-01-19	62.55	62.50	62.55	61.70	63.20	7,763,326	484,916,021	62.462	62.55	62.50	62.55	61.70	63.20	7,763,326	62.462	-0.40%
2026-01-16	62.80	62.75	62.80	62.70	65.30	10,717,108	681,179,498	63.560	62.80	62.75	62.80	62.70	65.30	10,717,108	63.560	-2.26%
2026-01-15	64.25	64.25	64.30	63.40	65.05	8,415,486	540,480,160	64.225	64.25	64.25	64.30	63.40	65.05	8,415,486	64.224	0.55%
2026-01-14	63.90	63.85	63.90	63.45	65.45	12,037,002	773,914,371	64.295	63.90	63.85	63.90	63.45	65.45	12,037,002	64.295	-1.77%
2026-01-13	65.05	65.05	65.10	64.80	66.90	11,705,769	769,729,476	65.756	65.05	65.05	65.10	64.80	66.90	11,705,769	65.756	0.00%
2026-01-09	65.05	65.00	65.05	64.85	66.20	9,191,815	599,393,987	65.210	65.05	65.00	65.05	64.85	66.20	9,191,815	65.210	-1.36%
2026-01-08	65.95	65.90	65.95	65.10	66.60	9,054,090	593,617,049	65.563	65.95	65.90	65.95	65.10	66.60	9,054,090	65.563	-1.27%
2026-01-07	66.80	66.75	66.80	66.25	67.40	12,289,368	821,699,295	66.863	66.80	66.75	66.80	66.25	67.40	12,289,368	66.863	-1.69%
2026-01-06	67.95	67.90	67.95	66.95	68.55	11,678,245	792,883,491	67.894	67.95	67.90	67.95	66.95	68.55	11,678,245	67.894	2.41%
2026-01-05	66.35	66.30	66.35	65.75	67.05	13,275,137	883,891,610	66.583	66.35	66.30	66.35	65.75	67.05	13,275,137	66.582	2.31%
2025-12-31	64.85	64.80	64.85	64.30	67.05	9,135,250	594,994,620	65.132	64.85	64.80	64.85	64.30	67.05	9,135,250	65.132	-1.44%
2025-12-30	65.80	65.75	65.80	65.40	66.45	10,411,472	686,815,233	65.967	65.80	65.75	65.80	65.40	66.45	10,411,472	65.967	-0.45%
2025-12-29	66.10	66.00	66.10	65.90	67.95	14,948,855	1,002,079,367	67.034	66.10	66.00	66.10	65.90	67.95	14,948,855	67.034	1.61%
2025-12-24	65.05	64.85	65.05	64.75	65.50	2,444,350	158,801,605	64.967	65.05	64.85	65.05	64.75	65.50	2,444,350	64.967	-0.15%
2025-12-23	65.15	65.10	65.15	64.85	66.40	6,378,496	417,166,645	65.402	65.15	65.10	65.15	64.85	66.40	6,378,496	65.402	-1.36%
2025-12-22	66.05	66.00	66.05	65.70	67.65	13,487,624	899,670,908	66.703	66.05	66.00	66.05	65.70	67.65	13,487,624	66.703	0.92%
2025-12-19	65.45	65.40	65.45	63.10	65.50	26,107,279	1,696,916,511	64.998	65.45	65.40	65.45	63.10	65.50	26,107,279	64.998	3.81%
2025-12-18	63.05	63.00	63.05	62.20	63.15	11,063,021	694,082,783	62.739	63.05	63.00	63.05	62.20	63.15	11,063,021	62.739	-1.64%
2025-12-17	64.10	64.05	64.10	63.50	64.60	10,584,243	677,480,821	64.008	64.10	64.05	64.10	63.50	64.60	10,584,243	64.008	-0.16%
2025-12-16	64.20	64.15	64.20	63.75	65.25	9,556,968	614,051,834	64.252	64.20	64.15	64.20	63.75	65.25	9,556,968	64.252	-2.13%
2025-12-15	65.60	65.60	65.65	65.60	67.80	9,199,980	610,305,838	66.338	65.60	65.60	65.65	65.60	67.80	9,199,980	66.338	-2.89%
2025-12-12	67.55	67.50	67.55	66.15	67.65	10,226,879	686,377,419	67.115	67.55	67.50	67.55	66.15	67.65	10,226,879	67.115	2.89%
2025-12-11	65.65	65.65	65.70	65.60	67.00	9,717,781	641,951,466	66.060	65.65	65.65	65.70	65.60	67.00	9,717,781	66.059	-1.65%
2025-12-10	66.75	66.70	66.75	66.30	67.60	12,842,254	857,645,705	66.783	66.75	66.70	66.75	66.30	67.60	12,842,254	66.783	-1.40%
2025-12-09	67.70	67.65	67.70	67.60	69.90	11,185,061	763,747,848	68.283	67.70	67.65	67.70	67.60	69.90	11,185,061	68.283	-2.80%
2025-12-08	69.65	69.60	69.65	69.10	70.25	10,862,120	757,144,607	69.705	69.65	69.60	69.65	69.10	70.25	10,862,120	69.705	-0.36%
2025-12-05	69.90	69.85	69.90	68.30	69.90	12,298,545	853,117,187	69.367	69.90	69.85	69.90	68.30	69.90	12,298,545	69.367	0.72%
2025-12-04	69.40	69.35	69.40	67.00	69.65	16,839,807	1,147,169,125	68.123	69.40	69.35	69.40	67.00	69.65	16,839,807	68.122	-0.50%
2025-12-03	69.75	69.75	69.80	69.60	70.45	9,275,158	648,831,549	69.954	69.75	69.75	69.80	69.60	70.45	9,275,158	69.954	0.00%
2025-12-02	69.75	69.70	69.75	69.00	70.05	10,446,411	725,897,357	69.488	69.75	69.70	69.75	69.00	70.05	10,446,411	69.488	-0.78%
2025-12-01	70.30	70.25	70.30	69.90	71.75	14,238,898	1,003,244,683	70.458	70.30	70.25	70.30	69.90	71.75	14,238,898	70.458	-2.29%
2025-11-28	71.95	71.90	71.95	71.05	72.90	10,574,246	758,689,732	71.749	71.95	71.90	71.95	71.05	72.90	10,574,246	71.749	-0.83%
2025-11-27	72.55	72.55	72.60	71.40	73.45	11,971,253	870,284,767	72.698	72.55	72.55	72.60	71.40	73.45	11,971,253	72.698	1.19%
2025-11-26	71.70	71.60	71.70	71.55	72.70	9,281,786	667,941,762	71.963	71.70	71.60	71.70	71.55	72.70	9,281,786	71.963	-0.42%
2025-11-25	72.00	71.85	72.00	70.80	72.45	11,898,201	854,564,952	71.823	72.00	71.85	72.00	70.80	72.45	11,898,201	71.823	0.91%
2025-11-24	71.35	71.05	71.35	69.35	71.35	15,627,709	1,104,315,874	70.664	71.35	71.05	71.35	69.35	71.35	15,627,709	70.664	3.93%
2025-11-21	68.65	68.60	68.65	68.40	69.75	13,921,403	959,781,402	68.943	68.65	68.60	68.65	68.40	69.75	13,921,403	68.943	-2.00%
2025-11-20	70.05	70.00	70.05	69.15	71.25	21,752,161	1,528,816,750	70.283	70.05	70.00	70.05	69.15	71.25	21,752,161	70.283	-1.75%
2025-11-19	71.30	71.25	71.30	71.15	73.35	15,984,593	1,145,247,135	71.647	71.30	71.25	71.30	71.15	73.35	15,984,593	71.647	-2.60%
2025-11-18	73.20	73.20	73.25	72.55	74.35	14,391,749	1,053,215,687	73.182	73.20	73.20	73.25	72.55	74.35	14,391,749	73.182	-2.92%
2025-11-17	75.40	75.35	75.40	75.25	78.05	17,907,034	1,367,113,015	76.345	75.40	75.35	75.40	75.25	78.05	17,907,034	76.345	-2.52%
2025-11-14	77.35	77.30	77.35	77.05	78.40	9,421,346	730,707,415	77.559	77.35	77.30	77.35	77.05	78.40	9,421,346	77.559	-2.27%
2025-11-13	79.15	79.10	79.15	77.70	79.70	10,575,930	830,755,993	78.552	79.15	79.10	79.15	77.70	79.70	10,575,930	78.552	-0.88%
2025-11-12	79.85	79.80	79.85	79.40	80.95	9,435,061	755,477,103	80.071	79.85	79.80	79.85	79.40	80.95	9,435,061	80.071	0.25%
2025-11-11	79.65	79.55	79.65	78.55	79.90	8,490,752	673,254,994	79.293	79.65	79.55	79.65	78.55	79.90	8,490,752	79.293	0.38%
2025-11-10	79.35	79.35	79.40	77.80	79.90	8,907,580	704,207,508	79.057	79.35	79.35	79.40	77.80	79.90	8,907,580	79.057	2.39%
2025-11-07	77.50	77.45	77.50	77.25	78.95	6,670,097	519,540,349	77.891	77.50	77.45	77.50	77.25	78.95	6,670,097	77.891	-1.77%
2025-11-06	78.90	78.85	78.90	77.70	79.35	11,137,646	875,750,126	78.630	78.90	78.85	78.90	77.70	79.35	11,137,646	78.630	2.00%
2025-11-05	77.35	77.35	77.40	76.00	77.95	12,211,436	942,775,526	77.204	77.35	77.35	77.40	76.00	77.95	12,211,436	77.204	-0.51%
2025-11-04	77.75	77.70	77.75	77.15	80.10	19,089,059	1,497,008,390	78.422	77.75	77.70	77.75	77.15	80.10	19,089,059	78.422	-3.89%
2025-11-03	80.90	80.80	80.90	78.80	81.95	16,963,943	1,366,779,424	80.570	80.90	80.80	80.90	78.80	81.95	16,963,943	80.570	1.44%
2025-10-31	79.75	79.75	79.80	79.20	80.90	12,488,502	998,895,906	79.985	79.75	79.75	79.80	79.20	80.90	12,488,502	79.985	-0.99%
2025-10-30	80.55	80.50	80.55	79.90	82.00	23,587,798	1,902,627,482	80.662	80.55	80.50	80.55	79.90	82.00	23,587,798	80.662	-1.29%
2025-10-28	81.60	81.55	81.60	81.25	83.60	17,342,638	1,422,648,062	82.032	81.60	81.55	81.60	81.25	83.60	17,342,638	82.032	-2.39%
2025-10-27	83.60	83.55	83.60	82.50	84.55	30,427,968	2,536,875,123	83.373	83.60	83.55	83.60	82.50	84.55	30,427,968	83.373	-1.76%
2025-10-24	85.10	85.10	85.15	83.10	87.15	23,237,587	1,973,075,706	84.909	85.10	85.10	85.15	83.10	87.15	23,237,587	84.909	-2.07%
2025-10-23	86.90	86.90	86.95	84.60	87.60	7,454,459	642,300,839	86.163	86.90	86.90	86.95	84.60	87.60	7,454,459	86.163	1.22%
2025-10-22	85.85	85.80	85.85	84.75	86.30	8,043,450	688,317,769	85.575	85.85	85.80	85.85	84.75	86.30	8,043,450	85.575	-0.92%
2025-10-21	86.65	86.60	86.65	86.55	88.30	11,501,294	1,006,669,718	87.527	86.65	86.60	86.65	86.55	88.30	11,501,294	87.527	0.29%
2025-10-20	86.40	86.35	86.40	85.70	87.45	10,019,726	866,024,869	86.432	86.40	86.35	86.40	85.70	87.45	10,019,726	86.432	1.71%
2025-10-17	84.95	84.90	84.95	84.50	88.20	15,692,594	1,346,518,640	85.806	84.95	84.90	84.95	84.50	88.20	15,692,594	85.806	-3.79%
2025-10-16	88.30	88.30	88.35	87.40	89.80	12,652,957	1,118,803,838	88.422	88.30	88.30	88.35	87.40	89.80	12,652,957	88.422	-1.51%
2025-10-15	89.65	89.65	89.70	87.35	90.10	14,038,259	1,248,476,417	88.934	89.65	89.65	89.70	87.35	90.10	14,038,259	88.934	3.40%
2025-10-14	86.70	86.65	86.70	86.35	90.60	19,252,954	1,694,128,266	87.993	86.70	86.65	86.70	86.35	90.60	19,252,954	87.993	-2.53%
2025-10-13	88.95	88.95	89.00	87.20	90.85	33,096,153	2,936,138,533	88.715	88.95	88.95	89.00	87.20	90.85	33,096,153	88.715	-3.47%
2025-10-10	92.15	92.10	92.15	91.35	94.00	17,442,957	1,615,890,547	92.639	92.15	92.10	92.15	91.35	94.00	17,442,957	92.639	-2.59%
2025-10-09	94.60	94.60	94.65	94.45	97.40	20,876,931	1,998,677,279	95.736	94.60	94.60	94.65	94.45	97.40	20,876,931	95.736	-0.94%
2025-10-08	95.50	95.40	95.50	93.50	95.90	6,869,109	651,722,679	94.877	95.50	95.40	95.50	93.50	95.90	6,869,109	94.877	-0.83%
2025-10-06	96.30	96.25	96.30	96.10	97.65	6,347,197	612,572,328	96.511	96.30	96.25	96.30	96.10	97.65	6,347,197	96.511	-3.31%
2025-10-03	99.60	99.55	99.60	97.40	100.9	6,918,418	683,311,858	98.767	99.60	99.55	99.60	97.40	100.9	6,918,418	98.767	-2.35%
2025-10-02	102.0	102.0	102.1	98.80	103.3	9,229,117	937,543,290	101.59	102.0	102.0	102.1	98.80	103.3	9,229,117	101.59	0.59%
2025-09-30	101.4	101.4	101.5	97.65	101.5	22,085,113	2,206,426,933	99.906	101.4	101.4	101.5	97.65	101.5	22,085,113	99.906	2.89%
2025-09-29	98.55	98.55	98.60	97.15	102.5	34,416,887	3,428,349,359	99.612	98.55	98.55	98.60	97.15	102.5	34,416,887	99.612	-1.55%
2025-09-26	100.1	100.1	100.2	99.80	104.0	24,938,811	2,539,447,663	101.83	100.1	100.1	100.2	99.80	104.0	24,938,811	101.83	-1.86%
2025-09-25	102.0	101.9	102.0	97.90	103.0	18,939,652	1,918,276,286	101.28	102.0	101.9	102.0	97.90	103.0	18,939,652	101.28	3.29%
2025-09-24	98.75	98.70	98.75	96.20	99.40	9,634,429	946,449,559	98.236	98.75	98.70	98.75	96.20	99.40	9,634,429	98.236	1.59%
2025-09-23	97.20	97.15	97.20	96.35	99.85	14,034,705	1,364,799,027	97.245	97.20	97.15	97.20	96.35	99.85	14,034,705	97.245	-2.36%
2025-09-22	99.55	99.50	99.55	98.50	102.0	13,180,024	1,314,479,677	99.733	99.55	99.50	99.55	98.50	102.0	13,180,024	99.733	-1.14%
2025-09-19	100.7	100.7	100.8	100.2	103.0	16,014,885	1,620,269,048	101.17	100.7	100.7	100.8	100.2	103.0	16,014,885	101.17	-1.08%
2025-09-18	101.8	101.7	101.8	100.1	105.2	21,727,042	2,235,564,462	102.89	101.8	101.7	101.8	100.1	105.2	21,727,042	102.89	-2.58%
2025-09-17	104.5	104.5	104.6	99.50	105.3	32,052,204	3,293,398,574	102.75	104.5	104.5	104.6	99.50	105.3	32,052,204	102.75	4.40%
2025-09-16	100.1	100.0	100.1	98.75	100.9	21,541,711	2,152,459,060	99.921	100.1	100.0	100.1	98.75	100.9	21,541,711	99.921	2.61%
2025-09-15	97.55	97.50	97.55	94.00	98.40	26,141,353	2,532,755,920	96.887	97.55	97.50	97.55	94.00	98.40	26,141,353	96.887	4.56%
2025-09-12	93.30	93.25	93.30	92.90	94.55	11,221,306	1,050,112,164	93.582	93.30	93.25	93.30	92.90	94.55	11,221,306	93.582	1.14%
2025-09-11	92.25	92.25	92.30	91.25	94.10	21,414,403	1,979,702,901	92.447	92.25	92.25	92.30	91.25	94.10	21,414,403	92.447	-3.00%
2025-09-10	95.10	95.05	95.10	94.20	96.50	12,276,351	1,172,071,045	95.474	95.10	95.05	95.10	94.20	96.50	12,276,351	95.474	0.00%
2025-09-09	95.10	95.10	95.15	92.50	95.40	20,388,585	1,927,785,833	94.552	95.10	95.10	95.15	92.50	95.40	20,388,585	94.552	3.15%
2025-09-08	92.20	92.15	92.20	91.55	93.80	15,879,482	1,468,984,349	92.508	92.20	92.15	92.20	91.55	93.80	15,879,482	92.508	-1.02%
2025-09-05	93.15	93.10	93.15	92.70	95.40	25,711,176	2,407,971,723	93.655	93.15	93.10	93.15	92.70	95.40	25,711,176	93.655	0.43%
2025-09-04	92.75	92.75	92.80	92.55	94.40	17,312,006	1,615,238,782	93.302	92.75	92.75	92.80	92.55	94.40	17,312,006	93.302	0.16%
2025-09-03	92.60	92.60	92.65	92.45	95.40	16,522,186	1,548,593,530	93.728	92.60	92.60	92.65	92.45	95.40	16,522,186	93.728	0.98%
2025-09-02	91.70	91.65	91.70	90.20	93.50	13,784,511	1,268,371,482	92.014	91.70	91.65	91.70	90.20	93.50	13,784,511	92.014	-0.38%
2025-09-01	92.05	92.00	92.05	90.60	93.35	19,467,528	1,792,239,718	92.063	92.05	92.00	92.05	90.60	93.35	19,467,528	92.063	0.38%
2025-08-29	91.70	91.65	91.70	89.80	93.90	26,918,116	2,469,109,633	91.727	91.70	91.65	91.70	89.80	93.90	26,918,116	91.727	4.03%
2025-08-28	88.15	88.15	88.20	86.80	89.20	27,492,579	2,422,360,536	88.110	88.15	88.15	88.20	86.80	89.20	27,492,579	88.110	-3.56%
2025-08-27	91.40	91.35	91.40	91.00	94.65	19,402,089	1,798,466,762	92.695	91.40	91.35	91.40	91.00	94.65	19,402,089	92.694	-1.30%
2025-08-26	92.60	92.55	92.60	92.15	94.25	18,415,216	1,712,180,432	92.976	92.60	92.55	92.60	92.15	94.25	18,415,216	92.976	-1.96%
2025-08-25	94.45	94.40	94.45	91.70	94.95	27,358,357	2,563,472,125	93.700	94.45	94.40	94.45	91.70	94.95	27,358,357	93.700	2.38%
2025-08-22	92.25	92.20	92.25	91.00	92.40	18,731,948	1,721,052,589	91.878	92.25	92.20	92.25	91.00	92.40	18,731,948	91.878	1.37%
2025-08-21	91.00	90.95	91.00	90.30	92.00	16,277,673	1,481,529,069	91.016	91.00	90.95	91.00	90.30	92.00	16,277,673	91.016	-1.25%
2025-08-20	92.15	92.10	92.15	92.05	93.50	16,809,378	1,554,673,950	92.489	92.15	92.10	92.15	92.05	93.50	16,809,378	92.488	-1.44%
2025-08-19	93.50	93.45	93.50	93.40	95.00	18,603,788	1,747,913,266	93.955	93.50	93.45	93.50	93.40	95.00	18,603,788	93.955	-2.40%
2025-08-18	95.80	95.80	95.85	95.10	97.55	13,754,457	1,324,886,406	96.324	95.80	95.80	95.85	95.10	97.55	13,754,457	96.324	1.16%
2025-08-15	94.70	94.70	94.75	93.05	94.85	20,822,058	1,955,452,509	93.913	94.70	94.70	94.75	93.05	94.85	20,822,058	93.913	-0.94%
2025-08-14	95.60	95.60	95.65	95.25	98.40	21,246,517	2,055,223,001	96.732	95.60	95.60	95.65	95.25	98.40	21,246,517	96.732	-1.60%
2025-08-13	97.15	97.10	97.15	93.90	97.50	28,031,117	2,692,774,586	96.064	97.15	97.10	97.15	93.90	97.50	28,031,117	96.064	3.30%
2025-08-12	94.05	94.00	94.05	93.25	95.40	19,006,186	1,784,514,649	93.891	94.05	94.00	94.05	93.25	95.40	19,006,186	93.891	-1.05%
2025-08-11	95.05	95.00	95.05	94.65	97.60	19,442,665	1,857,363,433	95.530	95.05	95.00	95.05	94.65	97.60	19,442,665	95.530	-1.50%
2025-08-08	96.50	96.45	96.50	96.00	98.45	16,535,561	1,606,067,163	97.128	96.50	96.45	96.50	96.00	98.45	16,535,561	97.128	0.05%
2025-08-07	96.45	96.45	96.50	95.05	96.90	22,841,861	2,190,490,896	95.898	96.45	96.45	96.50	95.05	96.90	22,841,861	95.898	-0.87%
2025-08-06	97.30	97.25	97.30	97.05	100.8	35,902,712	3,532,103,110	98.380	97.30	97.25	97.30	97.05	100.8	35,902,712	98.380	-5.35%
2025-08-05	102.8	102.7	102.8	99.50	106.8	34,675,023	3,567,207,971	102.88	102.8	102.7	102.8	99.50	106.8	34,675,023	102.88	1.58%
2025-08-04	101.2	101.1	101.2	97.90	101.3	22,668,246	2,266,787,768	99.998	101.2	101.1	101.2	97.90	101.3	22,668,246	99.998	0.70%
2025-08-01	100.5	100.5	100.6	100.2	102.7	25,540,174	2,583,135,999	101.14	100.5	100.5	100.6	100.2	102.7	25,540,174	101.14	-3.18%
2025-07-31	103.8	103.8	103.9	102.6	105.6	25,198,651	2,613,960,960	103.73	103.8	103.8	103.9	102.6	105.6	25,198,651	103.73	-0.67%
2025-07-30	104.5	104.5	104.6	104.1	109.8	68,315,986	7,282,593,669	106.60	104.5	104.5	104.6	104.1	109.8	68,315,986	106.60	-12.84%
2025-07-29	119.9	119.9	120.0	115.4	120.3	16,729,282	1,977,443,811	118.20	119.9	119.9	120.0	115.4	120.3	16,729,282	118.20	3.45%
2025-07-28	115.9	115.8	115.9	114.6	117.4	9,640,522	1,117,220,232	115.89	115.9	115.8	115.9	114.6	117.4	9,640,522	115.89	-0.86%
2025-07-25	116.9	116.8	116.9	115.1	117.8	15,208,169	1,773,057,244	116.59	116.9	116.8	116.9	115.1	117.8	15,208,169	116.59	-1.60%
2025-07-24	118.8	118.7	118.8	118.2	121.4	14,192,814	1,695,548,549	119.47	118.8	118.7	118.8	118.2	121.4	14,192,814	119.47	-2.14%
2025-07-23	121.4	121.3	121.4	118.6	122.2	12,020,800	1,448,570,594	120.51	121.4	121.3	121.4	118.6	122.2	12,020,800	120.51	0.58%
2025-07-22	120.7	120.7	120.8	118.6	121.4	11,611,990	1,394,567,371	120.10	120.7	120.7	120.8	118.6	121.4	11,611,990	120.10	-1.79%
2025-07-21	122.9	122.9	123.0	121.6	128.1	18,891,320	2,340,847,739	123.91	122.9	122.9	123.0	121.6	128.1	18,891,320	123.91	-1.29%
2025-07-18	124.5	124.5	124.6	121.1	125.9	16,378,800	2,018,759,120	123.25	124.5	124.5	124.6	121.1	125.9	16,378,800	123.25	0.32%
2025-07-17	124.1	124.1	124.2	113.7	125.7	41,012,261	4,936,126,620	120.36	124.1	124.1	124.2	113.7	125.7	41,012,261	120.36	9.73%
2025-07-16	113.1	113.1	113.2	112.4	114.8	8,895,003	1,011,032,147	113.66	113.1	113.1	113.2	112.4	114.8	8,895,003	113.66	0.09%
2025-07-15	113.0	112.9	113.0	110.6	115.7	14,096,884	1,591,262,526	112.88	113.0	112.9	113.0	110.6	115.7	14,096,884	112.88	1.35%
2025-07-14	111.5	111.5	111.6	106.2	113.5	12,827,249	1,429,148,872	111.42	111.5	111.5	111.6	106.2	113.5	12,827,249	111.42	2.58%
2025-07-11	108.7	108.6	108.7	106.4	109.5	16,071,549	1,740,168,680	108.28	108.7	108.6	108.7	106.4	109.5	16,071,549	108.28	1.49%
2025-07-10	107.1	107.1	107.2	105.6	109.8	11,416,001	1,231,581,856	107.88	107.1	107.1	107.2	105.6	109.8	11,416,001	107.88	1.52%
2025-07-09	105.5	105.4	105.5	104.5	107.3	6,731,592	708,801,578	105.29	105.5	105.4	105.5	104.5	107.3	6,731,592	105.29	-0.94%
2025-07-08	106.5	106.4	106.5	104.4	106.9	9,062,445	957,897,527	105.70	106.5	106.4	106.5	104.4	106.9	9,062,445	105.70	-0.09%
2025-07-07	106.6	106.6	106.7	102.8	108.4	14,636,643	1,551,472,825	106.00	106.6	106.6	106.7	102.8	108.4	14,636,643	106.00	2.80%
2025-07-04	103.7	103.7	103.8	101.7	105.9	12,930,983	1,339,371,024	103.58	103.7	103.7	103.8	101.7	105.9	12,930,983	103.58	0.58%
2025-07-03	103.1	103.0	103.1	101.4	104.0	12,757,878	1,305,999,026	102.37	103.1	103.0	103.1	101.4	104.0	12,757,878	102.37	-0.48%
2025-07-02	103.6	103.5	103.6	103.0	106.7	13,694,633	1,425,251,473	104.07	103.6	103.5	103.6	103.0	106.7	13,694,633	104.07	-3.18%
2025-06-30	107.0	106.9	107.0	105.8	109.2	16,109,442	1,730,998,573	107.45	107.0	106.9	107.0	105.8	109.2	16,109,442	107.45	-3.25%
2025-06-27	110.6	110.5	110.6	108.8	112.6	16,347,638	1,809,131,609	110.67	110.6	110.5	110.6	108.8	112.6	16,347,638	110.67	-1.78%
2025-06-26	112.6	112.6	112.7	110.5	114.0	10,567,400	1,190,412,532	112.65	112.6	112.6	112.7	110.5	114.0	10,567,400	112.65	0.81%
2025-06-25	111.7	111.5	111.7	110.3	112.9	7,670,613	856,147,270	111.61	111.7	111.5	111.7	110.3	112.9	7,670,613	111.61	0.00%
2025-06-24	111.7	111.6	111.7	110.3	113.5	12,943,576	1,451,850,702	112.17	111.7	111.6	111.7	110.3	113.5	12,943,576	112.17	3.81%
2025-06-23	107.6	107.5	107.6	100.9	109.6	18,761,121	2,001,291,126	106.67	107.6	107.5	107.6	100.9	109.6	18,761,121	106.67	5.49%
2025-06-20	102.0	102.0	102.1	101.3	103.4	13,361,099	1,363,451,121	102.05	102.0	102.0	102.1	101.3	103.4	13,361,099	102.05	0.10%
2025-06-19	101.9	101.8	101.9	101.3	104.9	9,860,092	1,013,952,938	102.83	101.9	101.8	101.9	101.3	104.9	9,860,092	102.83	-2.11%
2025-06-18	104.1	104.0	104.1	103.4	106.5	14,969,280	1,561,285,776	104.30	104.1	104.0	104.1	103.4	106.5	14,969,280	104.30	-4.14%
2025-06-17	108.6	108.5	108.6	107.9	111.8	8,868,838	969,008,013	109.26	108.6	108.5	108.6	107.9	111.8	8,868,838	109.26	-2.34%
2025-06-16	111.2	111.1	111.2	108.3	112.2	7,784,400	863,076,833	110.87	111.2	111.1	111.2	108.3	112.2	7,784,400	110.87	1.28%
2025-06-13	109.8	109.8	109.9	108.4	112.0	12,233,472	1,343,318,165	109.81	109.8	109.8	109.9	108.4	112.0	12,233,472	109.81	-2.66%
2025-06-12	112.8	112.8	112.9	112.3	115.8	11,451,783	1,302,870,798	113.77	112.8	112.8	112.9	112.3	115.8	11,451,783	113.77	-2.51%
2025-06-11	115.7	115.6	115.7	113.4	117.2	13,423,216	1,551,052,507	115.55	115.7	115.6	115.7	113.4	117.2	13,423,216	115.55	-0.86%
2025-06-10	116.7	116.7	116.8	114.9	119.3	16,133,549	1,889,942,692	117.14	116.7	116.7	116.8	114.9	119.3	16,133,549	117.14	-2.75%
2025-06-09	120.0	119.9	120.0	116.7	122.2	25,809,605	3,098,591,684	120.06	120.0	119.9	120.0	116.7	122.2	25,809,605	120.06	2.74%
2025-06-06	116.8	116.7	116.8	113.6	116.8	29,951,918	3,470,749,199	115.88	116.8	116.7	116.8	113.6	116.8	29,951,918	115.88	0.00%
2025-06-05	116.8	116.7	116.8	113.6	117.6	14,143,126	1,631,255,730	115.34	116.8	116.7	116.8	113.6	117.6	14,143,126	115.34	0.34%
2025-06-04	116.4	116.4	116.5	115.6	120.3	15,277,371	1,794,504,708	117.46	116.4	116.4	116.5	115.6	120.3	15,277,371	117.46	0.00%
2025-06-03	116.4	116.4	116.5	108.9	117.7	23,561,745	2,729,595,212	115.85	116.4	116.4	116.5	108.9	117.7	23,561,745	115.85	5.82%
2025-06-02	110.0	109.9	110.0	106.6	112.1	9,275,907	1,006,009,172	108.45	110.0	109.9	110.0	106.6	112.1	9,275,907	108.45	-2.05%
2025-05-30	112.3	112.3	112.4	111.6	116.7	33,659,563	3,836,581,294	113.98	112.3	112.3	112.4	111.6	116.7	33,659,563	113.98	3.79%
2025-05-29	108.2	108.1	108.2	106.1	111.8	16,836,334	1,831,566,064	108.79	108.2	108.1	108.2	106.1	111.8	16,836,334	108.79	-0.64%
2025-05-28	108.9	108.8	108.9	108.5	112.5	12,968,665	1,428,180,631	110.13	108.9	108.8	108.9	108.5	112.5	12,968,665	110.13	-2.51%
2025-05-27	111.7	111.7	111.8	106.4	112.4	19,865,748	2,175,263,273	109.50	111.7	111.7	111.8	106.4	112.4	19,865,748	109.50	1.64%
2025-05-26	109.9	109.8	109.9	106.6	113.6	21,561,492	2,348,557,304	108.92	109.9	109.8	109.9	106.6	113.6	21,561,492	108.92	-3.17%
2025-05-23	113.5	113.5	113.6	111.5	117.5	14,842,392	1,703,498,118	114.77	113.5	113.5	113.6	111.5	117.5	14,842,392	114.77	1.07%
2025-05-22	112.3	112.3	112.4	111.5	118.7	15,883,330	1,820,194,092	114.60	112.3	112.3	112.4	111.5	118.7	15,883,330	114.60	-2.77%
2025-05-21	115.5	115.4	115.5	109.5	116.7	16,504,852	1,896,265,802	114.89	115.5	115.4	115.5	109.5	116.7	16,504,852	114.89	4.05%
2025-05-20	111.0	111.0	111.1	110.7	113.7	10,964,803	1,226,217,581	111.83	111.0	111.0	111.1	110.7	113.7	10,964,803	111.83	1.28%
2025-05-19	109.6	109.6	109.7	108.8	111.7	11,360,397	1,249,234,220	109.96	109.6	109.6	109.7	108.8	111.7	11,360,397	109.96	-3.18%
2025-05-16	113.2	113.2	113.3	108.0	113.9	9,619,860	1,082,052,397	112.48	113.2	113.2	113.3	108.0	113.9	9,619,860	112.48	1.71%
2025-05-15	111.3	111.2	111.3	110.4	114.6	11,946,765	1,337,669,807	111.97	111.3	111.2	111.3	110.4	114.6	11,946,765	111.97	-1.33%
2025-05-14	112.8	112.7	112.8	107.8	113.3	17,068,589	1,909,175,173	111.85	112.8	112.7	112.8	107.8	113.3	17,068,589	111.85	4.54%
2025-05-13	107.9	107.8	107.9	106.1	110.2	14,582,546	1,574,109,365	107.94	107.9	107.8	107.9	106.1	110.2	14,582,546	107.94	-3.05%
2025-05-12	111.3	111.2	111.3	105.3	112.9	22,047,490	2,403,871,548	109.03	111.3	111.2	111.3	105.3	112.9	22,047,490	109.03	7.23%
2025-05-09	103.8	103.7	103.8	102.0	106.2	13,338,506	1,379,590,534	103.43	103.8	103.7	103.8	102.0	106.2	13,338,506	103.43	-1.98%
2025-05-08	105.9	105.9	106.0	102.0	108.5	26,632,688	2,827,195,547	106.16	105.9	105.9	106.0	102.0	108.5	26,632,688	106.16	4.96%
2025-05-07	100.9	100.8	100.9	100.0	102.9	13,545,717	1,373,052,631	101.36	100.9	100.8	100.9	100.0	102.9	13,545,717	101.36	2.33%
2025-05-06	98.60	98.55	98.60	96.15	99.30	9,663,469	946,416,675	97.938	98.60	98.55	98.60	96.15	99.30	9,663,469	97.938	-0.05%
2025-05-02	98.65	98.60	98.65	94.75	99.75	4,955,422	488,350,943	98.549	98.65	98.60	98.65	94.75	99.75	4,955,422	98.549	3.57%
2025-04-30	95.25	95.15	95.25	93.35	96.30	7,697,204	731,805,283	95.074	95.25	95.15	95.25	93.35	96.30	7,697,204	95.074	1.06%
2025-04-29	94.25	94.25	94.30	93.45	97.45	15,001,707	1,430,124,219	95.331	94.25	94.25	94.30	93.45	97.45	15,001,707	95.331	1.95%
2025-04-28	92.45	92.40	92.45	89.80	92.80	10,247,249	939,125,801	91.647	92.45	92.40	92.45	89.80	92.80	10,247,249	91.647	1.65%
2025-04-25	90.95	90.95	91.00	90.70	93.40	8,181,492	752,531,666	91.980	90.95	90.95	91.00	90.70	93.40	8,181,492	91.980	0.28%
2025-04-24	90.70	90.60	90.70	89.70	92.85	11,598,931	1,053,053,845	90.789	90.70	90.60	90.70	89.70	92.85	11,598,931	90.789	-2.32%
2025-04-23	92.85	92.80	92.85	91.45	95.60	15,612,645	1,452,931,075	93.061	92.85	92.80	92.85	91.45	95.60	15,612,645	93.061	0.60%
2025-04-22	92.30	92.30	92.35	90.75	93.05	12,738,528	1,172,826,531	92.069	92.30	92.30	92.35	90.75	93.05	12,738,528	92.069	2.96%
2025-04-17	89.65	89.65	89.70	87.55	90.25	7,022,563	626,881,759	89.267	89.65	89.65	89.70	87.55	90.25	7,022,563	89.267	3.28%
2025-04-16	86.80	86.75	86.80	85.45	89.75	14,816,211	1,286,378,611	86.822	86.80	86.75	86.80	85.45	89.75	14,816,211	86.822	-3.93%
2025-04-15	90.35	90.30	90.35	89.40	92.40	10,924,959	986,444,580	90.293	90.35	90.30	90.35	89.40	92.40	10,924,959	90.293	-2.64%
2025-04-14	92.80	92.75	92.80	91.40	93.90	14,559,808	1,348,477,304	92.616	92.80	92.75	92.80	91.40	93.90	14,559,808	92.616	2.94%
2025-04-11	90.15	90.10	90.15	86.00	91.65	19,968,938	1,785,859,596	89.432	90.15	90.10	90.15	86.00	91.65	19,968,938	89.432	5.56%
2025-04-10	85.40	85.40	85.45	83.40	88.40	28,873,165	2,480,698,269	85.917	85.40	85.40	85.45	83.40	88.40	28,873,165	85.917	4.85%
2025-04-09	81.45	81.40	81.45	73.35	82.60	42,183,714	3,308,069,563	78.421	81.45	81.40	81.45	73.35	82.60	42,183,714	78.421	0.31%
2025-04-08	81.20	81.15	81.20	78.50	84.60	31,294,227	2,548,626,165	81.441	81.20	81.15	81.20	78.50	84.60	31,294,227	81.441	1.37%
2025-04-07	80.10	80.05	80.10	79.30	88.95	46,951,243	3,932,871,612	83.765	80.10	80.05	80.10	79.30	88.95	46,951,243	83.765	-17.85%
2025-04-03	97.50	97.45	97.50	96.80	99.50	11,233,837	1,098,162,555	97.755	97.50	97.45	97.50	96.80	99.50	11,233,837	97.755	-2.69%
2025-04-02	100.2	100.1	100.2	98.80	101.8	9,873,275	989,290,041	100.20	100.2	100.1	100.2	98.80	101.8	9,873,275	100.20	1.21%
2025-04-01	99.00	98.95	99.00	97.95	100.6	12,842,512	1,274,094,394	99.209	99.00	98.95	99.00	97.95	100.6	12,842,512	99.209	-0.05%
2025-03-31	99.05	99.05	99.10	98.00	100.6	12,669,344	1,253,745,180	98.959	99.05	99.05	99.10	98.00	100.6	12,669,344	98.959	-0.55%
2025-03-28	99.60	99.55	99.60	99.15	103.0	17,344,817	1,743,391,814	100.51	99.60	99.55	99.60	99.15	103.0	17,344,817	100.51	-3.49%
2025-03-27	103.2	103.1	103.2	102.5	107.8	20,422,230	2,140,995,394	104.84	103.2	103.1	103.2	102.5	107.8	20,422,230	104.84	0.49%
2025-03-26	102.7	102.6	102.7	100.4	103.2	10,985,219	1,122,362,940	102.17	102.7	102.6	102.7	100.4	103.2	10,985,219	102.17	2.70%
2025-03-25	100.0	100.0	100.1	99.65	103.0	20,530,234	2,069,330,701	100.79	100.0	100.0	100.1	99.65	103.0	20,530,234	100.79	-4.94%
2025-03-24	105.2	105.2	105.3	101.3	106.0	12,468,427	1,289,626,772	103.43	105.2	105.2	105.3	101.3	106.0	12,468,427	103.43	3.85%
2025-03-21	101.3	101.3	101.5	101.2	106.1	23,119,974	2,380,728,326	102.97	101.3	101.3	101.5	101.2	106.1	23,119,974	102.97	-4.70%
2025-03-20	106.3	106.3	106.4	105.7	109.2	17,481,091	1,878,666,709	107.47	106.3	106.3	106.4	105.7	109.2	17,481,091	107.47	-2.21%
2025-03-19	108.7	108.6	108.7	107.6	110.8	21,714,912	2,366,173,074	108.97	108.7	108.6	108.7	107.6	110.8	21,714,912	108.97	-3.12%
2025-03-18	112.2	112.2	112.3	104.7	116.0	39,476,937	4,372,745,250	110.77	112.2	112.2	112.3	104.7	116.0	39,476,937	110.77	6.76%
2025-03-17	105.1	105.0	105.1	105.0	110.0	38,638,479	4,110,918,050	106.39	105.1	105.0	105.1	105.0	110.0	38,638,479	106.39	-7.16%
2025-03-14	113.2	113.2	113.3	107.4	113.9	22,680,894	2,513,945,117	110.84	113.2	113.2	113.3	107.4	113.9	22,680,894	110.84	2.35%
2025-03-13	110.6	110.6	110.7	108.2	116.3	19,588,918	2,191,344,133	111.87	110.6	110.6	110.7	108.2	116.3	19,588,918	111.87	-1.51%
2025-03-12	112.3	112.3	112.4	111.1	117.7	21,600,978	2,471,761,688	114.43	112.3	112.3	112.4	111.1	117.7	21,600,978	114.43	-0.62%
2025-03-11	113.0	112.9	113.0	107.0	113.8	21,231,165	2,374,987,613	111.86	113.0	112.9	113.0	107.0	113.8	21,231,165	111.86	2.26%
2025-03-10	110.5	110.3	110.5	108.4	115.6	18,466,310	2,054,722,984	111.27	110.5	110.3	110.5	108.4	115.6	18,466,310	111.27	-0.36%
2025-03-07	110.9	110.8	110.9	106.8	114.8	33,263,477	3,712,084,856	111.60	110.9	110.8	110.9	106.8	114.8	33,263,477	111.60	0.54%
2025-03-06	110.3	110.2	110.3	108.1	113.0	30,504,440	3,356,864,586	110.05	110.3	110.2	110.3	108.1	113.0	30,504,440	110.05	0.46%
2025-03-05	109.8	109.8	109.9	107.3	112.5	20,710,784	2,266,135,554	109.42	109.8	109.8	109.9	107.3	112.5	20,710,784	109.42	1.48%
2025-03-04	108.2	108.2	108.3	105.6	110.0	26,133,527	2,821,410,039	107.96	108.2	108.2	108.3	105.6	110.0	26,133,527	107.96	-3.22%
2025-03-03	111.8	111.8	111.9	110.3	121.4	36,023,211	4,144,636,777	115.05	111.8	111.8	111.9	110.3	121.4	36,023,211	115.05	-4.85%
2025-02-28	117.5	117.5	117.6	116.3	124.8	37,222,366	4,441,111,168	119.31	117.5	117.5	117.6	116.3	124.8	37,222,366	119.31	-8.06%
2025-02-27	127.8	127.8	127.9	126.8	138.3	41,278,841	5,399,326,521	130.80	127.8	127.8	127.9	126.8	138.3	41,278,841	130.80	-0.70%
2025-02-26	128.7	128.6	128.7	119.0	131.8	44,957,036	5,674,230,656	126.21	128.7	128.6	128.7	119.0	131.8	44,957,036	126.21	7.70%
2025-02-25	119.5	119.4	119.5	101.8	123.3	54,971,338	6,405,320,184	116.52	119.5	119.4	119.5	101.8	123.3	54,971,338	116.52	12.52%
2025-02-24	106.2	106.1	106.2	105.3	108.9	16,444,324	1,759,782,370	107.01	106.2	106.1	106.2	105.3	108.9	16,444,324	107.01	-2.93%
2025-02-21	109.4	109.2	109.4	103.0	109.8	26,583,833	2,866,736,020	107.84	109.4	109.2	109.4	103.0	109.8	26,583,833	107.84	7.36%
2025-02-20	101.9	101.9	102.0	101.4	104.5	9,707,684	997,506,416	102.75	101.9	101.9	102.0	101.4	104.5	9,707,684	102.75	-2.49%
2025-02-19	104.5	104.5	104.6	100.4	107.1	19,236,522	2,016,146,218	104.81	104.5	104.5	104.6	100.4	107.1	19,236,522	104.81	1.65%
2025-02-18	102.8	102.7	102.8	99.15	105.3	13,364,803	1,373,624,638	102.78	102.8	102.7	102.8	99.15	105.3	13,364,803	102.78	2.19%
2025-02-17	100.6	100.5	100.6	99.00	104.3	14,503,518	1,469,848,748	101.34	100.6	100.5	100.6	99.00	104.3	14,503,518	101.34	-0.98%
2025-02-14	101.6	101.5	101.6	97.05	101.9	23,466,211	2,333,258,275	99.431	101.6	101.5	101.6	97.05	101.9	23,466,211	99.431	3.78%
2025-02-13	97.90	97.90	97.95	97.20	103.0	16,916,943	1,693,392,349	100.10	97.90	97.90	97.95	97.20	103.0	16,916,943	100.10	-2.97%
2025-02-12	100.9	100.9	101.0	98.55	102.6	12,901,518	1,302,063,454	100.92	100.9	100.9	101.0	98.55	102.6	12,901,518	100.92	1.20%
2025-02-11	99.70	99.70	99.75	98.55	103.7	22,719,917	2,284,661,554	100.56	99.70	99.70	99.75	98.55	103.7	22,719,917	100.56	-5.59%
2025-02-10	105.6	105.6	105.8	101.9	107.2	24,968,730	2,627,091,254	105.22	105.6	105.6	105.8	101.9	107.2	24,968,730	105.22	2.33%
2025-02-07	103.2	103.1	103.2	96.00	104.6	33,648,894	3,406,100,234	101.22	103.2	103.1	103.2	96.00	104.6	33,648,894	101.22	7.61%
2025-02-06	95.90	95.85	95.90	89.80	95.90	17,726,978	1,652,699,743	93.231	95.90	95.85	95.90	89.80	95.90	17,726,978	93.231	6.08%
2025-02-05	90.40	90.35	90.40	90.05	94.00	10,625,883	968,453,630	91.141	90.40	90.35	90.40	90.05	94.00	10,625,883	91.141	-4.03%
2025-02-04	94.20	94.10	94.20	89.55	94.95	11,076,965	1,030,740,978	93.053	94.20	94.10	94.20	89.55	94.95	11,076,965	93.053	8.71%
2025-02-03	86.65	86.60	86.65	84.25	89.65	7,245,764	623,159,373	86.003	86.65	86.60	86.65	84.25	89.65	7,245,764	86.003	-5.71%
2025-01-28	91.90	91.90	92.05	90.85	93.15	1,816,832	166,718,152	91.763	91.90	91.90	92.05	90.85	93.15	1,816,832	91.763	-0.11%
2025-01-27	92.00	91.95	92.00	90.45	93.55	8,274,191	764,695,065	92.419	92.00	91.95	92.00	90.45	93.55	8,274,191	92.419	2.56%
2025-01-24	89.70	89.60	89.70	88.15	90.75	6,406,425	574,346,195	89.652	89.70	89.60	89.70	88.15	90.75	6,406,425	89.652	2.75%
2025-01-23	87.30	87.30	87.35	86.95	91.40	8,217,583	728,330,948	88.631	87.30	87.30	87.35	86.95	91.40	8,217,583	88.631	-3.75%
2025-01-22	90.70	90.70	90.75	90.45	94.10	8,977,895	821,226,042	91.472	90.70	90.70	90.75	90.45	94.10	8,977,895	91.472	-3.61%
2025-01-21	94.10	94.05	94.10	89.75	95.65	14,098,897	1,314,274,194	93.218	94.10	94.05	94.10	89.75	95.65	14,098,897	93.218	5.32%
2025-01-20	89.35	89.35	89.40	87.55	90.50	9,583,014	858,376,666	89.573	89.35	89.35	89.40	87.55	90.50	9,583,014	89.573	3.00%
2025-01-17	86.75	86.75	86.80	85.35	87.15	6,770,775	583,478,446	86.176	86.75	86.75	86.80	85.35	87.15	6,770,775	86.176	1.58%
2025-01-16	85.40	85.35	85.40	85.20	87.70	8,348,446	717,960,620	85.999	85.40	85.35	85.40	85.20	87.70	8,348,446	85.999	0.00%
2025-01-15	85.40	85.35	85.40	84.70	88.15	8,810,302	754,819,043	85.675	85.40	85.35	85.40	84.70	88.15	8,810,302	85.675	-3.12%
2025-01-14	88.15	88.10	88.15	84.45	88.75	8,379,654	726,262,823	86.670	88.15	88.10	88.15	84.45	88.75	8,379,654	86.670	3.34%
2025-01-13	85.30	85.30	85.40	84.85	87.90	7,704,936	660,354,806	85.705	85.30	85.30	85.40	84.85	87.90	7,704,936	85.705	-3.01%
2025-01-10	87.95	87.90	87.95	87.40	89.30	6,358,360	560,724,614	88.187	87.95	87.90	87.95	87.40	89.30	6,358,360	88.187	0.51%
2025-01-09	87.50	87.45	87.50	87.40	91.50	12,407,460	1,098,514,307	88.537	87.50	87.45	87.50	87.40	91.50	12,407,460	88.537	-4.42%
2025-01-08	91.55	91.50	91.55	90.85	93.45	5,825,180	535,015,213	91.845	91.55	91.50	91.55	90.85	93.45	5,825,180	91.845	-1.40%
2025-01-07	92.85	92.80	92.85	91.45	94.35	10,224,440	945,308,768	92.456	92.85	92.80	92.85	91.45	94.35	10,224,440	92.456	-1.59%
2025-01-06	94.35	94.30	94.35	93.75	97.10	8,454,942	805,699,731	95.293	94.35	94.30	94.35	93.75	97.10	8,454,942	95.293	-1.77%
2025-01-03	96.05	96.05	96.15	93.45	97.60	11,344,017	1,087,414,113	95.858	96.05	96.05	96.15	93.45	97.60	11,344,017	95.858	2.29%
2025-01-02	93.90	93.90	93.95	91.10	95.60	12,932,350	1,216,781,587	94.088	93.90	93.90	93.95	91.10	95.60	12,932,350	94.088	-0.05%
2024-12-31	93.95	93.95	94.40	93.95	96.65	8,582,614	818,480,725	95.365	93.95	93.95	94.40	93.95	96.65	8,582,614	95.365	-4.23%
2024-12-30	98.10	98.10	98.15	97.40	100.7	12,371,133	1,221,655,666	98.751	98.10	98.10	98.15	97.40	100.7	12,371,133	98.751	-2.29%
2024-12-27	100.4	100.3	100.4	96.60	101.8	19,829,917	1,975,781,011	99.636	100.4	100.3	100.4	96.60	101.8	19,829,917	99.636	6.13%
2024-12-24	94.60	94.60	94.65	93.20	95.45	7,413,054	701,556,837	94.638	94.60	94.60	94.65	93.20	95.45	7,413,054	94.638	0.85%
2024-12-23	93.80	93.80	93.85	91.90	94.65	11,043,011	1,033,541,532	93.592	93.80	93.80	93.85	91.90	94.65	11,043,011	93.592	0.59%
2024-12-20	93.25	93.20	93.25	91.00	94.45	18,773,271	1,748,400,132	93.132	93.25	93.20	93.25	91.00	94.45	18,773,271	93.132	2.42%
2024-12-19	91.05	91.05	91.10	88.55	91.35	8,176,213	738,059,587	90.269	91.05	91.05	91.10	88.55	91.35	8,176,213	90.269	1.28%
2024-12-18	89.90	89.90	89.95	87.00	90.35	12,848,144	1,144,560,002	89.084	89.90	89.90	89.95	87.00	90.35	12,848,144	89.084	5.45%
2024-12-17	85.25	85.20	85.25	84.85	86.75	6,272,312	536,009,802	85.457	85.25	85.20	85.25	84.85	86.75	6,272,312	85.456	-0.23%
2024-12-16	85.45	85.40	85.45	85.20	87.65	5,497,347	472,804,896	86.006	85.45	85.40	85.45	85.20	87.65	5,497,347	86.006	-0.58%
2024-12-13	85.95	85.90	85.95	85.70	89.35	9,856,567	857,121,252	86.959	85.95	85.90	85.95	85.70	89.35	9,856,567	86.959	-4.92%
2024-12-12	90.40	90.30	90.40	88.60	91.75	8,092,564	732,487,885	90.514	90.40	90.30	90.40	88.60	91.75	8,092,564	90.514	2.03%
2024-12-11	88.60	88.60	88.65	88.20	91.45	5,951,455	532,832,480	89.530	88.60	88.60	88.65	88.20	91.45	5,951,455	89.530	-1.61%
2024-12-10	90.05	90.05	90.20	89.85	95.50	15,547,154	1,430,522,222	92.012	90.05	90.05	90.20	89.85	95.50	15,547,154	92.012	-2.01%
2024-12-09	91.90	91.85	91.90	86.45	92.25	12,837,442	1,146,390,940	89.301	91.90	91.85	91.90	86.45	92.25	12,837,442	89.301	4.14%
2024-12-06	88.25	88.20	88.25	86.65	88.70	9,530,592	839,412,480	88.076	88.25	88.20	88.25	86.65	88.70	9,530,592	88.076	2.32%
2024-12-05	86.25	86.20	86.25	86.00	87.85	5,628,259	486,175,747	86.381	86.25	86.20	86.25	86.00	87.85	5,628,259	86.381	-1.82%
2024-12-04	87.85	87.80	87.85	87.70	89.10	5,779,229	510,232,163	88.287	87.85	87.80	87.85	87.70	89.10	5,779,229	88.287	-0.23%
2024-12-03	88.05	88.00	88.05	86.50	88.90	11,925,948	1,042,484,729	87.413	88.05	88.00	88.05	86.50	88.90	11,925,948	87.413	-0.79%
2024-12-02	88.75	88.70	88.75	87.30	90.75	13,442,796	1,192,845,791	88.735	88.75	88.70	88.75	87.30	90.75	13,442,796	88.735	-2.58%
2024-11-29	91.10	91.10	91.20	88.55	92.30	11,009,136	996,561,737	90.521	91.10	91.10	91.20	88.55	92.30	11,009,136	90.521	3.82%
2024-11-28	87.75	87.70	87.75	87.30	90.65	9,658,852	852,388,692	88.250	87.75	87.70	87.75	87.30	90.65	9,658,852	88.249	-0.85%
2024-11-27	88.50	88.45	88.50	84.80	88.95	8,022,154	698,532,389	87.075	88.50	88.45	88.50	84.80	88.95	8,022,154	87.075	2.55%
2024-11-26	86.30	86.25	86.30	86.00	87.55	4,950,856	428,657,547	86.583	86.30	86.25	86.30	86.00	87.55	4,950,856	86.583	-0.86%
2024-11-25	87.05	87.00	87.05	85.80	88.40	12,064,616	1,047,675,604	86.839	87.05	87.00	87.05	85.80	88.40	12,064,616	86.839	1.75%
2024-11-22	85.55	85.50	85.55	85.35	88.90	9,919,127	860,688,737	86.771	85.55	85.50	85.55	85.35	88.90	9,919,127	86.771	-3.61%
2024-11-21	88.75	88.70	88.75	88.60	89.90	5,921,320	527,690,995	89.117	88.75	88.70	88.75	88.60	89.90	5,921,320	89.117	-1.55%
2024-11-20	90.15	90.15	90.20	89.65	91.10	6,392,699	577,111,885	90.277	90.15	90.15	90.20	89.65	91.10	6,392,699	90.277	-0.77%
2024-11-19	90.85	90.80	90.85	89.20	91.45	7,253,748	656,004,862	90.437	90.85	90.80	90.85	89.20	91.45	7,253,748	90.437	3.00%
2024-11-18	88.20	88.20	88.30	87.80	90.40	9,121,205	810,943,842	88.908	88.20	88.20	88.30	87.80	90.40	9,121,205	88.908	0.74%
2024-11-15	87.55	87.55	87.60	85.75	89.15	11,131,549	977,904,721	87.850	87.55	87.55	87.60	85.75	89.15	11,131,549	87.850	2.04%
2024-11-14	85.80	85.80	85.85	85.25	89.05	14,212,356	1,231,200,648	86.629	85.80	85.80	85.85	85.25	89.05	14,212,356	86.629	-3.05%
2024-11-13	88.50	88.35	88.50	86.80	90.00	16,182,386	1,422,806,729	87.923	88.50	88.35	88.50	86.80	90.00	16,182,386	87.923	-1.94%
2024-11-12	90.25	90.20	90.25	90.00	96.30	17,989,770	1,650,927,935	91.770	90.25	90.20	90.25	90.00	96.30	17,989,770	91.770	-5.60%
2024-11-11	95.60	95.55	95.60	91.30	95.90	16,153,494	1,512,314,889	93.622	95.60	95.55	95.60	91.30	95.90	16,153,494	93.622	-0.47%
2024-11-08	96.05	96.05	96.15	96.00	101.2	12,995,473	1,273,259,631	97.977	96.05	96.05	96.15	96.00	101.2	12,995,473	97.977	-1.79%
2024-11-07	97.80	97.75	97.80	95.00	98.60	12,088,540	1,174,769,551	97.180	97.80	97.75	97.80	95.00	98.60	12,088,540	97.180	2.19%
2024-11-06	95.70	95.65	95.70	95.10	99.45	14,931,931	1,444,622,642	96.747	95.70	95.65	95.70	95.10	99.45	14,931,931	96.747	-2.69%
2024-11-05	98.35	98.35	98.40	95.50	98.85	19,241,144	1,870,557,073	97.217	98.35	98.35	98.40	95.50	98.85	19,241,144	97.217	-0.81%
2024-11-04	99.15	99.15	99.20	98.05	101.7	17,821,405	1,776,758,666	99.698	99.15	99.15	99.20	98.05	101.7	17,821,405	99.698	2.11%
2024-11-01	97.10	97.05	97.10	95.00	101.3	33,783,400	3,297,970,674	97.621	97.10	97.05	97.10	95.00	101.3	33,783,400	97.621	-9.59%
2024-10-31	107.4	107.3	107.4	107.0	112.5	14,865,197	1,619,141,665	108.92	107.4	107.3	107.4	107.0	112.5	14,865,197	108.92	-1.10%
2024-10-30	108.6	108.5	108.6	107.3	112.6	14,128,310	1,539,675,235	108.98	108.6	108.5	108.6	107.3	112.6	14,128,310	108.98	-2.51%
2024-10-29	111.4	111.3	111.4	111.2	115.4	11,097,599	1,250,648,642	112.70	111.4	111.3	111.4	111.2	115.4	11,097,599	112.70	-0.71%
2024-10-28	112.2	112.2	112.3	110.0	113.4	9,023,374	1,010,718,757	112.01	112.2	112.2	112.3	110.0	113.4	9,023,374	112.01	0.90%
2024-10-25	111.2	111.1	111.2	107.5	112.7	17,732,402	1,963,049,609	110.70	111.2	111.1	111.2	107.5	112.7	17,732,402	110.70	5.10%
2024-10-24	105.8	105.8	105.9	105.3	108.9	13,565,940	1,451,631,710	107.01	105.8	105.8	105.9	105.3	108.9	13,565,940	107.01	-1.49%
2024-10-23	107.4	107.4	107.5	100.9	110.3	21,731,591	2,321,704,585	106.84	107.4	107.4	107.5	100.9	110.3	21,731,591	106.84	6.34%
2024-10-22	101.0	101.0	101.1	98.40	104.3	21,596,808	2,202,796,172	102.00	101.0	101.0	101.1	98.40	104.3	21,596,808	102.00	4.99%
2024-10-21	96.20	96.15	96.20	95.45	100.8	10,655,826	1,038,567,279	97.465	96.20	96.15	96.20	95.45	100.8	10,655,826	97.465	-2.43%
2024-10-18	98.60	98.60	98.65	92.85	100.3	16,484,902	1,596,765,852	96.862	98.60	98.60	98.65	92.85	100.3	16,484,902	96.862	4.73%
2024-10-17	94.15	94.15	94.20	93.60	99.90	12,218,966	1,175,473,553	96.201	94.15	94.15	94.20	93.60	99.90	12,218,966	96.201	-3.88%
2024-10-16	97.95	97.95	98.00	96.55	99.90	10,397,898	1,019,642,118	98.062	97.95	97.95	98.00	96.55	99.90	10,397,898	98.062	-0.61%
2024-10-15	98.55	98.55	98.75	97.70	105.4	17,725,529	1,791,753,712	101.08	98.55	98.55	98.75	97.70	105.4	17,725,529	101.08	-6.94%
2024-10-14	105.9	105.8	105.9	102.5	108.0	16,848,515	1,776,426,928	105.44	105.9	105.8	105.9	102.5	108.0	16,848,515	105.44	-1.03%
2024-10-10	107.0	107.0	107.2	104.6	110.7	18,788,700	2,028,391,121	107.96	107.0	107.0	107.2	104.6	110.7	18,788,700	107.96	2.88%
2024-10-09	104.0	104.0	104.1	100.0	111.7	30,331,764	3,209,721,645	105.82	104.0	104.0	104.1	100.0	111.7	30,331,764	105.82	-0.76%
2024-10-08	104.8	104.7	104.8	100.8	119.0	40,057,785	4,385,187,288	109.47	104.8	104.7	104.8	100.8	119.0	40,057,785	109.47	-12.88%
2024-10-07	120.3	120.3	120.4	116.8	123.6	14,525,634	1,752,797,802	120.67	120.3	120.3	120.4	116.8	123.6	14,525,634	120.67	1.26%
2024-10-04	118.8	118.8	118.9	111.9	119.7	12,618,317	1,480,209,151	117.31	118.8	118.8	118.9	111.9	119.7	12,618,317	117.31	3.76%
2024-10-03	114.5	114.5	114.7	111.6	119.0	19,660,437	2,271,874,709	115.56	114.5	114.5	114.7	111.6	119.0	19,660,437	115.56	-5.76%
2024-10-02	121.5	121.5	121.7	115.3	124.7	29,325,643	3,504,210,830	119.49	121.5	121.5	121.7	115.3	124.7	29,325,643	119.49	12.40%
2024-09-30	108.1	108.0	108.1	102.1	110.8	28,821,376	3,097,095,434	107.46	108.1	108.0	108.1	102.1	110.8	28,821,376	107.46	8.37%
2024-09-27	99.75	99.70	99.75	96.65	103.4	30,853,706	3,061,064,406	99.212	99.75	99.70	99.75	96.65	103.4	30,853,706	99.212	0.86%
2024-09-26	98.90	98.75	98.90	91.20	99.30	21,505,000	2,074,791,332	96.480	98.90	98.75	98.90	91.20	99.30	21,505,000	96.479	8.15%
2024-09-25	91.45	91.45	91.50	90.80	97.30	20,837,410	1,939,830,987	93.094	91.45	91.45	91.50	90.80	97.30	20,837,410	93.094	-1.83%
2024-09-24	93.15	93.10	93.15	87.50	93.15	21,279,881	1,929,806,139	90.687	93.15	93.10	93.15	87.50	93.15	21,279,881	90.687	10.11%
2024-09-23	84.60	84.55	84.60	83.30	86.90	10,705,952	914,380,452	85.409	84.60	84.55	84.60	83.30	86.90	10,705,952	85.409	-0.99%
2024-09-20	85.45	85.40	85.45	81.95	87.95	23,720,906	2,031,911,577	85.659	85.45	85.40	85.45	81.95	87.95	23,720,906	85.659	2.77%
2024-09-19	83.15	83.15	83.20	79.70	83.30	19,704,985	1,610,821,414	81.747	83.15	83.15	83.20	79.70	83.30	19,704,985	81.747	5.39%
2024-09-17	78.90	78.85	78.90	73.80	79.00	7,216,630	561,386,339	77.791	78.90	78.85	78.90	73.80	79.00	7,216,630	77.791	6.26%
2024-09-16	74.25	74.15	74.25	72.25	74.35	2,961,496	217,566,124	73.465	74.25	74.15	74.25	72.25	74.35	2,961,496	73.465	0.20%
2024-09-13	74.10	74.00	74.10	72.50	75.40	4,646,453	344,869,908	74.222	74.10	74.00	74.10	72.50	75.40	4,646,453	74.222	-0.47%
2024-09-12	74.45	74.40	74.45	73.75	76.45	7,165,137	535,577,940	74.748	74.45	74.40	74.45	73.75	76.45	7,165,137	74.748	-1.33%
2024-09-11	75.45	75.45	75.50	74.80	76.75	6,892,259	521,480,517	75.662	75.45	75.45	75.50	74.80	76.75	6,892,259	75.662	-1.31%
2024-09-10	76.45	76.40	76.45	72.80	77.65	15,135,171	1,139,188,447	75.268	76.45	76.40	76.45	72.80	77.65	15,135,171	75.268	6.33%
2024-09-09	71.90	71.85	71.90	71.40	72.35	9,321,970	669,402,609	71.809	71.90	71.85	71.90	71.40	72.35	9,321,970	71.809	-1.64%
2024-09-05	73.10	73.05	73.10	72.40	74.05	8,372,602	610,193,726	72.880	73.10	73.05	73.10	72.40	74.05	8,372,602	72.880	-1.28%
2024-09-04	74.05	74.00	74.05	73.20	74.50	5,730,387	422,411,905	73.714	74.05	74.00	74.05	73.20	74.50	5,730,387	73.714	-0.54%
2024-09-03	74.45	74.40	74.45	74.10	76.75	6,814,825	511,322,535	75.031	74.45	74.40	74.45	74.10	76.75	6,814,825	75.031	-1.06%
2024-09-02	75.25	75.20	75.25	74.80	76.75	11,478,918	865,708,301	75.417	75.25	75.20	75.25	74.80	76.75	11,478,918	75.417	-4.57%
2024-08-30	78.85	78.85	78.90	76.05	81.75	23,661,821	1,869,454,816	79.007	78.85	78.85	78.90	76.05	81.75	23,661,821	79.007	7.79%
2024-08-29	73.15	73.10	73.15	69.05	75.00	33,202,244	2,389,960,927	71.982	73.15	73.10	73.15	69.05	75.00	33,202,244	71.982	-9.75%
2024-08-28	81.05	81.05	81.10	77.60	82.50	13,005,310	1,047,243,169	80.524	81.05	81.05	81.10	77.60	82.50	13,005,310	80.524	-3.45%
2024-08-27	83.95	83.90	83.95	80.45	83.95	6,669,769	553,692,557	83.015	83.95	83.90	83.95	80.45	83.95	6,669,769	83.015	2.19%
2024-08-26	82.15	82.15	82.20	80.80	83.85	6,684,927	548,400,137	82.035	82.15	82.15	82.20	80.80	83.85	6,684,927	82.035	-0.90%
2024-08-23	82.90	82.85	82.90	81.85	83.40	5,594,649	463,169,846	82.788	82.90	82.85	82.90	81.85	83.40	5,594,649	82.788	0.24%
2024-08-22	82.70	82.55	82.70	80.35	83.15	6,090,670	498,073,049	81.776	82.70	82.55	82.70	80.35	83.15	6,090,670	81.776	2.16%
2024-08-21	80.95	80.95	81.00	78.30	81.80	6,718,346	541,309,602	80.572	80.95	80.95	81.00	78.30	81.80	6,718,346	80.572	-0.61%
2024-08-20	81.45	81.40	81.45	81.15	83.80	10,975,915	902,044,382	82.184	81.45	81.40	81.45	81.15	83.80	10,975,915	82.184	0.99%
2024-08-19	80.65	80.60	80.65	79.65	82.60	14,831,811	1,203,259,459	81.127	80.65	80.60	80.65	79.65	82.60	14,831,811	81.127	5.29%
2024-08-16	76.60	76.55	76.60	74.30	76.75	6,711,700	510,301,638	76.032	76.60	76.55	76.60	74.30	76.75	6,711,700	76.032	3.51%
2024-08-15	74.00	73.95	74.00	72.70	75.00	4,684,594	345,741,818	73.804	74.00	73.95	74.00	72.70	75.00	4,684,594	73.804	-0.60%
2024-08-14	74.45	74.40	74.45	73.80	76.25	4,103,581	306,514,906	74.695	74.45	74.40	74.45	73.80	76.25	4,103,581	74.694	-1.33%
2024-08-13	75.45	75.45	75.50	74.45	76.45	5,819,748	438,351,216	75.321	75.45	75.45	75.50	74.45	76.45	5,819,748	75.321	-2.01%
2024-08-12	77.00	76.95	77.00	76.05	79.35	5,584,902	429,698,477	76.939	77.00	76.95	77.00	76.05	79.35	5,584,902	76.939	-1.79%
2024-08-09	78.40	78.40	78.45	76.50	78.90	11,079,678	864,481,421	78.024	78.40	78.40	78.45	76.50	78.90	11,079,678	78.024	5.45%
2024-08-08	74.35	74.30	74.35	72.55	75.60	8,217,281	608,643,531	74.069	74.35	74.30	74.35	72.55	75.60	8,217,281	74.069	-0.27%
2024-08-07	74.55	74.55	74.65	71.90	76.70	10,626,624	789,329,086	74.278	74.55	74.55	74.65	71.90	76.70	10,626,624	74.278	2.05%
2024-08-06	73.05	73.05	73.10	72.85	75.15	7,800,710	576,892,889	73.954	73.05	73.05	73.10	72.85	75.15	7,800,710	73.954	1.04%
2024-08-05	72.30	72.30	72.35	71.15	75.35	8,382,684	608,204,383	72.555	72.30	72.30	72.35	71.15	75.35	8,382,684	72.555	-2.82%
2024-08-02	74.40	74.40	74.45	73.85	75.80	6,468,335	483,426,273	74.737	74.40	74.40	74.45	73.85	75.80	6,468,335	74.737	-1.91%
2024-08-01	75.85	75.80	75.85	75.25	77.45	4,092,144	310,762,231	75.941	75.85	75.80	75.85	75.25	77.45	4,092,144	75.941	-1.11%
2024-07-31	76.70	76.70	76.75	73.50	77.05	7,401,369	562,540,418	76.005	76.70	76.70	76.75	73.50	77.05	7,401,369	76.005	4.21%
2024-07-30	73.60	73.60	73.65	72.80	75.05	7,173,591	528,497,420	73.673	73.60	73.60	73.65	72.80	75.05	7,173,591	73.673	-0.20%
2024-07-29	73.75	73.75	73.80	72.85	74.95	6,408,353	474,111,612	73.983	73.75	73.75	73.80	72.85	74.95	6,408,353	73.983	-1.07%
2024-07-26	74.55	74.50	74.55	73.30	74.95	6,310,110	468,783,485	74.291	74.55	74.50	74.55	73.30	74.95	6,310,110	74.291	1.91%
2024-07-25	73.15	73.10	73.15	72.60	74.65	8,343,473	611,666,480	73.311	73.15	73.10	73.15	72.60	74.65	8,343,473	73.311	-1.81%
2024-07-24	74.50	74.40	74.50	74.00	77.20	10,203,624	763,231,077	74.800	74.50	74.40	74.50	74.00	77.20	10,203,624	74.800	-4.06%
2024-07-23	77.65	77.60	77.65	77.50	80.40	8,484,853	665,059,507	78.382	77.65	77.60	77.65	77.50	80.40	8,484,853	78.382	-1.02%
2024-07-22	78.45	78.40	78.45	75.65	78.60	5,137,227	397,667,811	77.409	78.45	78.40	78.45	75.65	78.60	5,137,227	77.409	1.55%
2024-07-19	77.25	77.25	77.30	76.60	78.90	7,333,840	567,598,418	77.394	77.25	77.25	77.30	76.60	78.90	7,333,840	77.394	-2.34%
2024-07-18	79.10	79.10	79.20	78.05	79.75	6,148,859	485,735,969	78.996	79.10	79.10	79.20	78.05	79.75	6,148,859	78.996	-1.56%
2024-07-17	80.35	80.35	80.40	79.80	82.05	9,125,023	737,844,453	80.860	80.35	80.35	80.40	79.80	82.05	9,125,023	80.859	2.36%
2024-07-16	78.50	78.50	78.55	77.60	80.80	9,333,260	734,957,833	78.746	78.50	78.50	78.55	77.60	80.80	9,333,260	78.746	-1.75%
2024-07-15	79.90	79.85	79.90	79.15	83.00	9,570,570	767,385,150	80.182	79.90	79.85	79.90	79.15	83.00	9,570,570	80.182	-4.25%
2024-07-12	83.45	83.25	83.45	82.30	84.00	9,676,763	803,835,556	83.069	83.45	83.25	83.45	82.30	84.00	9,676,763	83.069	1.09%
2024-07-11	82.55	82.50	82.55	80.40	82.75	13,307,911	1,090,975,879	81.980	82.55	82.50	82.55	80.40	82.75	13,307,911	81.979	7.07%
2024-07-10	77.10	77.10	77.15	77.00	80.20	7,960,990	622,895,596	78.244	77.10	77.10	77.15	77.00	80.20	7,960,990	78.243	-1.97%
2024-07-09	78.65	78.65	78.70	77.15	79.80	10,126,342	794,723,037	78.481	78.65	78.65	78.70	77.15	79.80	10,126,342	78.481	0.51%
2024-07-08	78.25	78.25	78.30	77.60	80.80	8,013,308	630,455,087	78.676	78.25	78.25	78.30	77.60	80.80	8,013,308	78.676	-1.26%
2024-07-05	79.25	79.25	79.30	77.85	81.65	10,116,696	801,334,429	79.209	79.25	79.25	79.30	77.85	81.65	10,116,696	79.209	-1.92%
2024-07-04	80.80	80.80	80.85	80.50	82.95	18,862,619	1,534,135,922	81.332	80.80	80.80	80.85	80.50	82.95	18,862,619	81.332	3.92%
2024-07-03	77.75	77.75	77.90	75.20	78.60	15,354,139	1,183,963,016	77.110	77.75	77.75	77.90	75.20	78.60	15,354,139	77.110	5.35%
2024-07-02	73.80	73.80	73.85	73.20	75.95	11,918,383	887,812,188	74.491	73.80	73.80	73.85	73.20	75.95	11,918,383	74.491	4.98%
2024-06-28	70.30	70.25	70.30	70.00	72.00	6,631,245	468,757,538	70.689	70.30	70.25	70.30	70.00	72.00	6,631,245	70.689	-2.63%
2024-06-27	72.20	72.15	72.20	71.70	74.35	7,816,095	567,651,233	72.626	72.20	72.15	72.20	71.70	74.35	7,816,095	72.626	-1.50%
2024-06-26	73.30	73.25	73.30	71.00	73.95	8,770,968	639,512,438	72.912	73.30	73.25	73.30	71.00	73.95	8,770,968	72.912	4.05%
2024-06-25	70.45	70.40	70.45	69.70	72.10	8,777,641	620,083,613	70.644	70.45	70.40	70.45	69.70	72.10	8,777,641	70.644	0.28%
2024-06-24	70.25	70.20	70.25	68.75	70.30	4,776,005	332,495,317	69.618	70.25	70.20	70.25	68.75	70.30	4,776,005	69.618	1.59%
2024-06-21	69.15	69.05	69.15	68.65	70.65	12,143,677	841,533,221	69.298	69.15	69.05	69.15	68.65	70.65	12,143,677	69.298	-2.88%
2024-06-20	71.20	71.15	71.20	70.70	73.90	7,083,283	507,057,051	71.585	71.20	71.15	71.20	70.70	73.90	7,083,283	71.585	-3.72%
2024-06-19	73.95	73.90	73.95	71.45	73.95	9,031,928	657,312,010	72.777	73.95	73.90	73.95	71.45	73.95	9,031,928	72.776	3.94%
2024-06-18	71.15	71.10	71.15	70.90	72.75	11,262,621	805,287,652	71.501	71.15	71.10	71.15	70.90	72.75	11,262,621	71.501	-3.07%
2024-06-17	73.40	73.40	73.45	72.55	74.70	6,263,200	461,378,526	73.665	73.40	73.40	73.45	72.55	74.70	6,263,200	73.665	-0.47%
2024-06-14	73.75	73.75	73.80	73.75	75.40	8,318,234	617,871,497	74.279	73.75	73.75	73.80	73.75	75.40	8,318,234	74.279	-0.87%
2024-06-13	74.40	74.40	74.45	73.65	75.20	11,719,740	872,911,029	74.482	74.40	74.40	74.45	73.65	75.20	11,719,740	74.482	1.99%
2024-06-12	72.95	72.90	72.95	72.80	74.95	12,319,443	904,596,295	73.428	72.95	72.90	72.95	72.80	74.95	12,319,443	73.428	-3.82%
2024-06-11	75.85	75.85	75.90	74.20	76.45	16,307,510	1,234,850,803	75.723	75.85	75.85	75.90	74.20	76.45	16,307,510	75.723	-2.88%
2024-06-07	78.10	78.10	78.15	75.80	79.70	37,798,015	2,942,959,280	77.860	78.10	78.10	78.15	75.80	79.70	37,798,015	77.860	-1.08%
2024-06-06	78.95	78.85	78.95	78.45	80.30	8,211,959	650,587,316	79.224	78.95	78.85	78.95	78.45	80.30	8,211,959	79.224	-0.19%
2024-06-05	79.10	79.05	79.10	78.50	80.40	8,202,383	650,508,356	79.307	79.10	79.05	79.10	78.50	80.40	8,202,383	79.307	-0.57%
2024-06-04	79.55	79.55	79.60	78.70	80.75	13,405,375	1,069,628,569	79.791	79.55	79.55	79.60	78.70	80.75	13,405,375	79.791	-3.34%
2024-06-03	82.30	82.25	82.30	79.65	83.25	13,580,533	1,112,802,633	81.941	82.30	82.25	82.30	79.65	83.25	13,580,533	81.941	5.31%
2024-05-31	78.15	78.10	78.15	77.90	81.95	24,162,719	1,910,828,889	79.082	78.15	78.10	78.15	77.90	81.95	24,162,719	79.082	0.39%
2024-05-30	77.85	77.85	77.90	77.60	79.65	10,855,449	850,725,600	78.369	77.85	77.85	77.90	77.60	79.65	10,855,449	78.369	-2.57%
2024-05-29	79.90	79.90	80.10	78.80	80.50	10,896,637	869,106,752	79.759	79.90	79.90	80.10	78.80	80.50	10,896,637	79.759	-0.75%
2024-05-28	80.50	80.50	80.55	79.25	82.05	9,248,100	747,818,390	80.862	80.50	80.50	80.55	79.25	82.05	9,248,100	80.862	-0.98%
2024-05-27	81.30	81.30	81.50	78.10	82.25	12,579,939	1,010,735,246	80.345	81.30	81.30	81.50	78.10	82.25	12,579,939	80.345	3.90%
2024-05-24	78.25	78.25	78.30	76.80	79.80	14,045,446	1,099,050,838	78.250	78.25	78.25	78.30	76.80	79.80	14,045,446	78.250	-0.82%
2024-05-23	78.90	78.90	78.95	78.20	82.00	17,639,152	1,399,213,479	79.324	78.90	78.90	78.95	78.20	82.00	17,639,152	79.324	-4.01%
2024-05-22	82.20	82.20	82.25	80.00	83.85	24,591,456	2,029,683,977	82.536	82.20	82.20	82.25	80.00	83.85	24,591,456	82.536	1.92%
2024-05-21	80.65	80.60	80.65	80.15	85.45	48,495,314	3,980,431,186	82.079	80.65	80.60	80.65	80.15	85.45	48,495,314	82.079	-19.27%
2024-05-20	99.90	99.85	99.90	97.05	100.7	12,319,516	1,221,423,846	99.145	99.90	99.85	99.90	97.05	100.7	12,319,516	99.145	4.17%
2024-05-17	95.90	95.90	95.95	94.15	98.50	17,174,639	1,645,163,465	95.790	95.90	95.90	95.95	94.15	98.50	17,174,639	95.790	-3.81%
2024-05-16	99.70	99.65	99.70	98.00	102.6	20,093,564	1,997,174,164	99.394	99.70	99.65	99.70	98.00	102.6	20,093,564	99.394	-2.73%
2024-05-14	102.5	102.5	102.6	101.9	108.5	11,412,969	1,186,042,347	103.92	102.5	102.5	102.6	101.9	108.5	11,412,969	103.92	-2.38%
2024-05-13	105.0	105.0	105.1	101.5	106.4	7,601,636	791,480,494	104.12	105.0	105.0	105.1	101.5	106.4	7,601,636	104.12	-0.47%
2024-05-10	105.5	105.5	105.6	103.1	107.2	10,954,246	1,148,903,320	104.88	105.5	105.5	105.6	103.1	107.2	10,954,246	104.88	-1.59%
2024-05-09	107.2	107.1	107.2	104.5	108.7	15,630,885	1,671,826,724	106.96	107.2	107.1	107.2	104.5	108.7	15,630,885	106.96	-2.01%
2024-05-08	109.4	109.3	109.4	108.6	113.2	14,044,241	1,549,245,462	110.31	109.4	109.3	109.4	108.6	113.2	14,044,241	110.31	-4.87%
2024-05-07	115.0	115.0	115.1	113.1	116.5	10,322,708	1,188,945,678	115.18	115.0	115.0	115.1	113.1	116.5	10,322,708	115.18	-2.38%
2024-05-06	117.8	117.7	117.8	111.0	120.2	23,192,159	2,718,646,475	117.22	117.8	117.7	117.8	111.0	120.2	23,192,159	117.22	6.13%
2024-05-03	111.0	110.9	111.0	109.3	118.0	7,591,816	849,738,870	111.93	111.0	110.9	111.0	109.3	118.0	7,591,816	111.93	3.16%
2024-05-02	107.6	107.5	107.6	100.7	108.3	7,825,862	835,130,798	106.71	107.6	107.5	107.6	100.7	108.3	7,825,862	106.71	3.46%
2024-04-30	104.0	103.9	104.0	103.2	106.8	11,399,049	1,190,410,632	104.43	104.0	103.9	104.0	103.2	106.8	11,399,049	104.43	2.67%
2024-04-29	101.3	101.3	101.4	99.00	105.2	16,557,680	1,695,019,346	102.37	101.3	101.3	101.4	99.00	105.2	16,557,680	102.37	2.43%
2024-04-26	98.90	98.85	98.90	92.00	100.4	18,969,484	1,858,807,941	97.989	98.90	98.85	98.90	92.00	100.4	18,969,484	97.989	5.78%
2024-04-25	93.50	93.50	93.55	91.55	94.75	13,303,010	1,236,215,224	92.928	93.50	93.50	93.55	91.55	94.75	13,303,010	92.927	-3.16%
2024-04-24	96.55	96.55	96.60	95.10	100.3	15,781,177	1,524,696,237	96.615	96.55	96.55	96.60	95.10	100.3	15,781,177	96.615	-1.83%
2024-04-23	98.35	98.35	98.40	93.70	99.25	15,100,764	1,456,075,109	96.424	98.35	98.35	98.40	93.70	99.25	15,100,764	96.424	0.92%
2024-04-22	97.45	97.40	97.45	96.00	104.0	26,323,669	2,610,501,903	99.169	97.45	97.40	97.45	96.00	104.0	26,323,669	99.169	-8.33%
2024-04-19	106.3	106.3	106.4	105.0	112.6	15,962,310	1,709,814,981	107.12	106.3	106.3	106.4	105.0	112.6	15,962,310	107.12	-7.40%
2024-04-18	114.8	114.8	114.9	112.5	117.3	7,821,535	903,906,414	115.57	114.8	114.8	114.9	112.5	117.3	7,821,535	115.57	-0.09%
2024-04-17	114.9	114.9	115.0	111.8	115.6	7,278,777	829,365,401	113.94	114.9	114.9	115.0	111.8	115.6	7,278,777	113.94	3.98%
2024-04-16	110.5	110.4	110.5	109.5	112.8	9,840,424	1,092,057,817	110.98	110.5	110.4	110.5	109.5	112.8	9,840,424	110.98	-4.91%
2024-04-15	116.2	116.2	116.3	112.3	116.6	6,841,731	787,281,815	115.07	116.2	116.2	116.3	112.3	116.6	6,841,731	115.07	-1.53%
2024-04-12	118.0	117.9	118.0	117.4	123.3	8,424,512	1,003,695,629	119.14	118.0	117.9	118.0	117.4	123.3	8,424,512	119.14	-4.30%
2024-04-11	123.3	123.3	123.5	121.6	124.5	6,066,757	746,666,138	123.08	123.3	123.3	123.5	121.6	124.5	6,066,757	123.08	-2.14%
2024-04-10	126.0	125.9	126.0	123.8	127.0	8,392,180	1,055,683,562	125.79	126.0	125.9	126.0	123.8	127.0	8,392,180	125.79	3.36%
2024-04-09	121.9	121.9	122.0	121.6	125.4	7,790,293	961,567,513	123.43	121.9	121.9	122.0	121.6	125.4	7,790,293	123.43	0.91%
2024-04-08	120.8	120.7	120.8	116.4	122.7	8,381,979	1,010,052,442	120.50	120.8	120.7	120.8	116.4	122.7	8,381,979	120.50	4.05%
2024-04-05	116.1	116.0	116.1	113.9	117.6	6,409,953	739,959,371	115.44	116.1	116.0	116.1	113.9	117.6	6,409,953	115.44	-1.19%
2024-04-03	117.5	117.4	117.5	116.9	123.0	9,736,600	1,160,115,201	119.15	117.5	117.4	117.5	116.9	123.0	9,736,600	119.15	-5.01%
2024-04-02	123.7	123.6	123.7	120.0	124.2	10,990,988	1,346,022,207	122.47	123.7	123.6	123.7	120.0	124.2	10,990,988	122.47	1.98%
2024-03-28	121.3	121.2	121.3	117.5	124.2	9,404,978	1,144,321,541	121.67	121.3	121.2	121.3	117.5	124.2	9,404,978	121.67	3.23%
2024-03-27	117.5	117.4	117.5	116.6	121.6	9,802,430	1,163,514,762	118.70	117.5	117.4	117.5	116.6	121.6	9,802,430	118.70	-3.53%
2024-03-26	121.8	121.7	121.8	120.1	123.7	10,279,793	1,255,996,655	122.18	121.8	121.7	121.8	120.1	123.7	10,279,793	122.18	2.35%
2024-03-25	119.0	118.9	119.0	118.3	123.7	8,244,178	989,488,494	120.02	119.0	118.9	119.0	118.3	123.7	8,244,178	120.02	-1.16%
2024-03-22	120.4	120.4	120.5	119.4	127.3	20,074,564	2,473,872,304	123.23	120.4	120.4	120.5	119.4	127.3	20,074,564	123.23	-10.88%
2024-03-21	135.1	135.0	135.1	131.9	137.1	10,091,146	1,357,644,101	134.54	135.1	135.0	135.1	131.9	137.1	10,091,146	134.54	1.05%
2024-03-20	133.7	133.6	133.7	128.3	134.6	11,813,793	1,568,037,550	132.73	133.7	133.6	133.7	128.3	134.6	11,813,793	132.73	4.53%
2024-03-19	127.9	127.9	128.0	125.3	131.1	19,251,077	2,465,549,293	128.07	127.9	127.9	128.0	125.3	131.1	19,251,077	128.07	-7.99%
2024-03-18	139.0	138.9	139.0	138.1	146.0	14,645,304	2,067,980,892	141.20	139.0	138.9	139.0	138.1	146.0	14,645,304	141.20	-5.63%
2024-03-15	147.3	147.2	147.3	143.1	148.1	9,567,961	1,395,347,594	145.84	147.3	147.2	147.3	143.1	148.1	9,567,961	145.84	-1.27%
2024-03-14	149.2	149.2	149.3	148.9	153.8	6,896,902	1,040,767,060	150.90	149.2	149.2	149.3	148.9	153.8	6,896,902	150.90	-1.65%
2024-03-13	151.7	151.7	151.8	151.0	156.7	13,015,894	2,000,890,873	153.73	151.7	151.7	151.8	151.0	156.7	13,015,894	153.73	3.20%
2024-03-12	147.0	146.9	147.0	143.8	148.1	15,926,035	2,328,697,783	146.22	147.0	146.9	147.0	143.8	148.1	15,926,035	146.22	1.94%
2024-03-11	144.2	144.0	144.2	137.8	145.4	14,983,412	2,128,553,989	142.06	144.2	144.0	144.2	137.8	145.4	14,983,412	142.06	-0.35%
2024-03-08	144.7	144.7	144.8	143.2	146.7	6,602,950	956,432,890	144.85	144.7	144.7	144.8	143.2	146.7	6,602,950	144.85	0.35%
2024-03-07	144.2	144.2	144.3	142.1	150.1	12,137,759	1,758,978,068	144.92	144.2	144.2	144.3	142.1	150.1	12,137,759	144.92	-5.75%
2024-03-06	153.0	152.9	153.0	147.6	156.6	9,963,817	1,521,158,363	152.67	153.0	152.9	153.0	147.6	156.6	9,963,817	152.67	0.66%
2024-03-05	152.0	152.0	152.1	145.4	154.9	16,883,853	2,562,578,948	151.78	152.0	152.0	152.1	145.4	154.9	16,883,853	151.78	-5.00%
2024-03-04	160.0	160.0	160.1	154.0	166.6	30,663,400	4,976,868,674	162.31	160.0	160.0	160.1	154.0	166.6	30,663,400	162.31	-10.71%
2024-03-01	179.2	179.1	179.2	174.7	181.6	21,143,782	3,772,976,258	178.44	179.2	179.1	179.2	174.7	181.6	21,143,782	178.44	1.07%
2024-02-29	177.3	177.2	177.3	172.6	179.6	15,509,554	2,731,125,169	176.09	177.3	177.2	177.3	172.6	179.6	15,509,554	176.09	0.23%
2024-02-28	176.9	176.9	177.0	175.6	182.9	21,222,747	3,800,211,031	179.06	176.9	176.9	177.0	175.6	182.9	21,222,747	179.06	0.80%
2024-02-27	175.5	175.4	175.5	160.8	177.5	26,198,169	4,427,765,065	169.01	175.5	175.4	175.5	160.8	177.5	26,198,169	169.01	25.45%
2024-02-26	139.9	139.8	139.9	137.7	142.6	7,087,899	991,522,469	139.89	139.9	139.8	139.9	137.7	142.6	7,087,899	139.89	0.58%
2024-02-23	139.1	139.1	139.2	135.3	141.2	6,483,228	899,200,301	138.70	139.1	139.1	139.2	135.3	141.2	6,483,228	138.70	1.46%
2024-02-22	137.1	137.0	137.1	128.6	137.5	9,675,699	1,304,774,967	134.85	137.1	137.0	137.1	128.6	137.5	9,675,699	134.85	4.90%
2024-02-21	130.7	130.6	130.7	123.9	133.9	10,927,416	1,428,959,291	130.77	130.7	130.6	130.7	123.9	133.9	10,927,416	130.77	4.06%
2024-02-20	125.6	125.6	125.7	120.5	126.5	8,265,182	1,025,171,822	124.04	125.6	125.6	125.7	120.5	126.5	8,265,182	124.03	0.64%
2024-02-19	124.8	124.8	124.9	121.3	126.2	7,645,859	950,561,632	124.32	124.8	124.8	124.9	121.3	126.2	7,645,859	124.32	-1.50%
2024-02-16	126.7	126.7	126.8	119.0	128.0	6,521,766	820,859,709	125.86	126.7	126.7	126.8	119.0	128.0	6,521,766	125.86	5.76%
2024-02-15	119.8	119.7	119.8	116.1	120.9	3,036,289	361,054,598	118.91	119.8	119.7	119.8	116.1	120.9	3,036,289	118.91	0.17%
2024-02-14	119.6	119.5	119.6	113.1	120.1	2,723,071	320,421,022	117.67	119.6	119.5	119.6	113.1	120.1	2,723,071	117.67	2.31%
2024-02-09	116.9	116.8	116.9	113.7	117.6	2,466,159	285,812,761	115.89	116.9	116.8	116.9	113.7	117.6	2,466,159	115.89	-1.85%
2024-02-08	119.1	119.1	119.2	118.0	122.3	5,998,285	718,191,518	119.73	119.1	119.1	119.2	118.0	122.3	5,998,285	119.73	1.71%
2024-02-07	117.1	117.1	117.2	116.1	124.0	8,755,404	1,045,978,307	119.47	117.1	117.1	117.2	116.1	124.0	8,755,404	119.47	-1.60%
2024-02-06	119.0	118.9	119.0	109.4	119.7	10,156,623	1,187,358,004	116.90	119.0	118.9	119.0	109.4	119.7	10,156,623	116.90	7.21%
2024-02-05	111.0	111.0	111.1	109.3	114.1	5,515,595	615,349,845	111.57	111.0	111.0	111.1	109.3	114.1	5,515,595	111.57	-0.72%
2024-02-02	111.8	111.8	111.9	110.8	119.6	9,783,484	1,125,720,878	115.06	111.8	111.8	111.9	110.8	119.6	9,783,484	115.06	2.38%
2024-02-01	109.2	109.1	109.2	107.1	112.0	7,981,573	877,061,021	109.89	109.2	109.1	109.2	107.1	112.0	7,981,573	109.89	3.02%
2024-01-31	106.0	106.0	106.1	105.2	109.8	4,036,694	431,277,527	106.84	106.0	106.0	106.1	105.2	109.8	4,036,694	106.84	-1.49%
2024-01-30	107.6	107.5	107.6	106.6	109.6	5,079,919	547,663,561	107.81	107.6	107.5	107.6	106.6	109.6	5,079,919	107.81	-1.56%
2024-01-29	109.3	109.2	109.3	107.4	109.9	6,965,611	759,658,506	109.06	109.3	109.2	109.3	107.4	109.9	6,965,611	109.06	2.25%
2024-01-26	106.9	106.8	106.9	105.8	109.4	8,053,124	865,424,038	107.46	106.9	106.8	106.9	105.8	109.4	8,053,124	107.46	-3.95%
2024-01-25	111.3	111.3	111.4	105.8	111.9	8,414,565	921,472,760	109.51	111.3	111.3	111.4	105.8	111.9	8,414,565	109.51	-0.54%
2024-01-24	111.9	111.8	111.9	105.2	112.9	11,021,169	1,209,146,101	109.71	111.9	111.8	111.9	105.2	112.9	11,021,169	109.71	0.36%
2024-01-23	111.5	111.5	111.6	105.0	113.0	12,773,728	1,412,390,312	110.57	111.5	111.5	111.6	105.0	113.0	12,773,728	110.57	6.49%
2024-01-22	104.7	104.7	104.8	102.4	110.4	9,971,998	1,044,233,981	104.72	104.7	104.7	104.8	102.4	110.4	9,971,998	104.72	-4.99%
2024-01-19	110.2	110.2	110.3	108.4	113.9	8,901,058	986,609,602	110.84	110.2	110.2	110.3	108.4	113.9	8,901,058	110.84	-2.65%
2024-01-18	113.2	113.2	113.3	110.7	115.8	6,606,848	745,031,668	112.77	113.2	113.2	113.3	110.7	115.8	6,606,848	112.77	-0.70%
2024-01-17	114.0	113.9	114.0	112.9	118.0	10,681,128	1,228,051,261	114.97	114.0	113.9	114.0	112.9	118.0	10,681,128	114.97	-3.06%
2024-01-16	117.6	117.5	117.6	115.7	121.4	8,921,351	1,048,772,428	117.56	117.6	117.5	117.6	115.7	121.4	8,921,351	117.56	-2.57%
2024-01-15	120.7	120.6	120.7	118.7	124.6	8,991,590	1,086,964,506	120.89	120.7	120.6	120.7	118.7	124.6	8,991,590	120.89	-4.28%
2024-01-12	126.1	126.1	126.3	125.6	128.9	4,641,630	590,372,001	127.19	126.1	126.1	126.3	125.6	128.9	4,641,630	127.19	-3.52%
2024-01-11	130.7	130.7	130.8	125.4	131.3	7,192,834	928,665,355	129.11	130.7	130.7	130.8	125.4	131.3	7,192,834	129.11	4.39%
2024-01-10	125.2	125.2	125.4	124.5	130.0	9,265,701	1,175,183,097	126.83	125.2	125.2	125.4	124.5	130.0	9,265,701	126.83	-4.43%
2024-01-09	131.0	130.9	131.0	130.5	135.6	4,192,198	554,356,512	132.24	131.0	130.9	131.0	130.5	135.6	4,192,198	132.24	-0.46%
2024-01-08	131.6	131.6	131.7	131.0	135.0	5,491,092	723,501,608	131.76	131.6	131.6	131.7	131.0	135.0	5,491,092	131.76	-2.45%
2024-01-05	134.9	134.8	134.9	134.7	140.5	6,278,644	857,182,709	136.52	134.9	134.8	134.9	134.7	140.5	6,278,644	136.52	-3.71%
2024-01-04	140.1	140.0	140.1	138.3	140.7	4,426,385	617,856,310	139.58	140.1	140.0	140.1	138.3	140.7	4,426,385	139.58	2.26%
2024-01-03	137.0	136.9	137.0	134.0	137.9	6,438,890	880,783,441	136.79	137.0	136.9	137.0	134.0	137.9	6,438,890	136.79	-1.72%
2024-01-02	139.4	139.3	139.4	137.5	146.8	9,239,049	1,288,093,573	139.42	139.4	139.3	139.4	137.5	146.8	9,239,049	139.42	-5.23%
2023-12-29	147.1	147.0	147.1	144.6	147.7	7,743,683	1,135,034,700	146.58	147.1	147.0	147.1	144.6	147.7	7,743,683	146.58	1.80%
2023-12-28	144.5	144.4	144.5	138.4	146.8	10,741,763	1,541,478,254	143.50	144.5	144.4	144.5	138.4	146.8	10,741,763	143.50	5.55%
2023-12-27	136.9	136.8	136.9	132.7	137.3	10,103,123	1,369,432,853	135.55	136.9	136.8	136.9	132.7	137.3	10,103,123	135.55	6.79%
2023-12-22	128.2	128.1	128.2	127.6	131.6	7,957,240	1,030,478,257	129.50	128.2	128.1	128.2	127.6	131.6	7,957,240	129.50	-0.47%
2023-12-21	128.8	128.8	128.9	128.6	132.0	9,033,618	1,173,202,218	129.87	128.8	128.8	128.9	128.6	132.0	9,033,618	129.87	-4.87%
2023-12-20	135.4	135.4	135.5	134.2	138.0	5,600,194	760,809,050	135.85	135.4	135.4	135.5	134.2	138.0	5,600,194	135.85	0.00%
2023-12-19	135.4	135.4	135.5	133.2	136.3	3,815,410	515,812,749	135.19	135.4	135.4	135.5	133.2	136.3	3,815,410	135.19	-0.07%
2023-12-18	135.5	135.4	135.5	134.4	139.0	6,061,956	825,697,140	136.21	135.5	135.4	135.5	134.4	139.0	6,061,956	136.21	-2.94%
2023-12-15	139.6	139.4	139.6	137.3	142.7	9,787,129	1,372,034,408	140.19	139.6	139.4	139.6	137.3	142.7	9,787,129	140.19	1.75%
2023-12-14	137.2	136.8	137.2	136.0	139.7	5,693,430	784,475,240	137.79	137.2	136.8	137.2	136.0	139.7	5,693,430	137.79	1.18%
2023-12-13	135.6	135.5	135.6	134.0	136.5	4,709,421	637,385,763	135.34	135.6	135.5	135.6	134.0	136.5	4,709,421	135.34	-2.24%
2023-12-12	138.7	138.7	138.8	137.2	140.6	5,085,954	708,687,319	139.34	138.7	138.7	138.8	137.2	140.6	5,085,954	139.34	0.95%
2023-12-11	137.4	137.3	137.4	133.6	138.7	4,807,664	657,924,608	136.85	137.4	137.3	137.4	133.6	138.7	4,807,664	136.85	1.25%
2023-12-08	135.7	135.6	135.7	133.2	138.4	7,275,012	984,682,747	135.35	135.7	135.6	135.7	133.2	138.4	7,275,012	135.35	-2.79%
2023-12-07	139.6	139.6	139.7	137.4	142.0	4,545,525	632,694,162	139.19	139.6	139.6	139.7	137.4	142.0	4,545,525	139.19	-1.41%
2023-12-06	141.6	141.5	141.6	139.2	143.2	5,392,109	764,251,274	141.74	141.6	141.5	141.6	139.2	143.2	5,392,109	141.74	1.22%
2023-12-05	139.9	139.8	139.9	138.1	142.1	6,165,377	864,482,262	140.22	139.9	139.8	139.9	138.1	142.1	6,165,377	140.22	-1.27%
2023-12-04	141.7	141.7	141.8	138.9	143.7	23,027,754	3,319,208,725	144.14	141.7	141.7	141.8	138.9	143.7	23,027,754	144.14	-3.34%
2023-12-01	146.6	146.2	146.6	143.3	147.7	26,737,925	3,913,167,230	146.35	146.6	146.2	146.6	143.3	147.7	26,737,925	146.35	0.55%
2023-11-30	145.8	145.7	145.8	143.7	152.0	13,935,405	2,033,687,058	145.94	145.8	145.7	145.8	143.7	152.0	13,935,405	145.94	-4.39%
2023-11-29	152.5	152.4	152.5	150.7	161.5	8,474,830	1,307,410,106	154.27	152.5	152.4	152.5	150.7	161.5	8,474,830	154.27	-3.42%
2023-11-28	157.9	157.8	157.9	155.0	159.5	5,155,862	815,365,684	158.14	157.9	157.8	157.9	155.0	159.5	5,155,862	158.14	-0.25%
2023-11-27	158.3	158.3	158.4	151.9	163.2	6,470,440	1,011,930,534	156.39	158.3	158.3	158.4	151.9	163.2	6,470,440	156.39	-1.74%
2023-11-24	161.1	161.1	161.2	160.4	164.5	5,561,314	901,632,176	162.13	161.1	161.1	161.2	160.4	164.5	5,561,314	162.13	-2.13%
2023-11-23	164.6	164.3	164.6	159.2	164.7	5,281,922	857,247,706	162.30	164.6	164.3	164.6	159.2	164.7	5,281,922	162.30	3.78%
2023-11-22	158.6	158.6	158.7	157.5	162.4	4,833,975	770,492,382	159.39	158.6	158.6	158.7	157.5	162.4	4,833,975	159.39	-0.56%
2023-11-21	159.5	159.4	159.5	158.3	166.9	8,407,524	1,366,912,739	162.58	159.5	159.4	159.5	158.3	166.9	8,407,524	162.58	-0.87%
2023-11-20	160.9	160.6	160.9	158.8	163.5	11,819,695	1,898,726,179	160.64	160.9	160.6	160.9	158.8	163.5	11,819,695	160.64	2.42%
2023-11-17	157.1	157.0	157.2	150.2	158.9	11,092,394	1,727,615,369	155.75	157.1	157.0	157.2	150.2	158.9	11,092,394	155.75	3.15%
2023-11-16	152.3	152.2	152.3	151.6	158.0	8,070,290	1,238,989,449	153.52	152.3	152.2	152.3	151.6	158.0	8,070,290	153.52	-4.21%
2023-11-15	159.0	158.8	159.0	153.3	159.0	6,802,037	1,066,825,354	156.84	159.0	158.8	159.0	153.3	159.0	6,802,037	156.84	5.16%
2023-11-14	151.2	151.1	151.2	151.2	155.3	5,671,670	867,496,195	152.95	151.2	151.1	151.2	151.2	155.3	5,671,670	152.95	1.61%
2023-11-13	148.8	148.8	148.9	144.3	149.4	4,547,338	672,034,228	147.79	148.8	148.8	148.9	144.3	149.4	4,547,338	147.79	2.69%
2023-11-10	144.9	144.9	145.0	144.1	149.8	8,185,339	1,194,466,768	145.93	144.9	144.9	145.0	144.1	149.8	8,185,339	145.93	-6.46%
2023-11-09	154.9	154.8	154.9	151.4	157.2	6,595,642	1,017,869,141	154.32	154.9	154.8	154.9	151.4	157.2	6,595,642	154.32	3.75%
2023-11-08	149.3	149.2	149.3	148.2	157.5	7,558,151	1,148,814,506	152.00	149.3	149.2	149.3	148.2	157.5	7,558,151	152.00	-4.23%
2023-11-07	155.9	155.9	156.0	153.1	157.6	5,246,453	818,439,803	156.00	155.9	155.9	156.0	153.1	157.6	5,246,453	156.00	0.13%
2023-11-06	155.7	155.7	155.8	146.8	156.7	12,476,825	1,919,371,744	153.83	155.7	155.7	155.8	146.8	156.7	12,476,825	153.83	11.29%
2023-11-03	139.9	139.9	140.5	135.5	141.1	4,921,457	685,777,003	139.34	139.9	139.9	140.5	135.5	141.1	4,921,457	139.34	2.27%
2023-11-02	136.8	136.7	136.8	135.7	140.8	5,272,020	728,297,480	138.14	136.8	136.7	136.8	135.7	140.8	5,272,020	138.14	2.78%
2023-11-01	133.1	133.0	133.1	131.1	133.8	3,841,528	509,169,252	132.54	133.1	133.0	133.1	131.1	133.8	3,841,528	132.54	-0.45%
2023-10-31	133.7	133.7	133.8	131.3	137.6	5,517,289	736,184,084	133.43	133.7	133.7	133.8	131.3	137.6	5,517,289	133.43	-3.40%
2023-10-30	138.4	138.3	138.4	136.2	140.2	5,007,312	690,341,466	137.87	138.4	138.3	138.4	136.2	140.2	5,007,312	137.87	-0.65%
2023-10-27	139.3	139.3	139.4	135.2	140.4	5,367,181	743,538,461	138.53	139.3	139.3	139.4	135.2	140.4	5,367,181	138.53	3.80%
2023-10-26	134.2	134.2	134.4	132.3	135.3	3,467,743	464,377,877	133.91	134.2	134.2	134.4	132.3	135.3	3,467,743	133.91	0.30%
2023-10-25	133.8	133.8	133.9	132.9	137.2	6,677,944	901,072,326	134.93	133.8	133.8	133.9	132.9	137.2	6,677,944	134.93	5.19%
2023-10-24	127.2	127.2	127.3	124.2	128.9	4,769,294	607,667,230	127.41	127.2	127.2	127.3	124.2	128.9	4,769,294	127.41	1.52%
2023-10-20	125.3	125.3	125.7	124.9	127.8	3,743,998	472,796,793	126.28	125.3	125.3	125.7	124.9	127.8	3,743,998	126.28	-0.08%
2023-10-19	125.4	125.4	125.5	124.2	128.5	6,792,523	853,130,881	125.60	125.4	125.4	125.5	124.2	128.5	6,792,523	125.60	-4.06%
2023-10-18	130.7	130.7	130.8	129.8	134.6	5,538,964	730,868,110	131.95	130.7	130.7	130.8	129.8	134.6	5,538,964	131.95	0.69%
2023-10-17	129.8	129.7	129.8	128.0	131.7	4,230,364	548,492,597	129.66	129.8	129.7	129.8	128.0	131.7	4,230,364	129.66	0.08%
2023-10-16	129.7	129.7	129.8	128.7	135.0	5,430,338	708,431,904	130.46	129.7	129.7	129.8	128.7	135.0	5,430,338	130.46	-3.64%
2023-10-13	134.6	134.5	134.6	134.0	136.3	3,023,243	408,631,813	135.16	134.6	134.5	134.6	134.0	136.3	3,023,243	135.16	-3.10%
2023-10-12	138.9	138.8	138.9	136.2	140.5	4,865,223	672,524,012	138.23	138.9	138.8	138.9	136.2	140.5	4,865,223	138.23	1.09%
2023-10-11	137.4	137.3	137.4	136.3	139.7	7,039,441	971,584,670	138.02	137.4	137.3	137.4	136.3	139.7	7,039,441	138.02	3.46%
2023-10-10	132.8	132.8	132.9	131.3	134.1	6,619,289	876,422,988	132.40	132.8	132.8	132.9	131.3	134.1	6,619,289	132.40	-0.82%
2023-10-09	133.9	133.7	133.9	130.7	136.2	3,536,688	470,267,728	132.97	133.9	133.7	133.9	130.7	136.2	3,536,688	132.97	-0.89%
2023-10-06	135.1	135.0	135.1	133.8	137.1	2,112,719	286,520,196	135.62	135.1	135.0	135.1	133.8	137.1	2,112,719	135.62	-0.22%
2023-10-05	135.4	135.4	135.5	134.5	137.7	3,407,952	463,307,782	135.95	135.4	135.4	135.5	134.5	137.7	3,407,952	135.95	1.58%
2023-10-04	133.3	133.3	133.4	132.3	136.7	5,142,548	690,276,177	134.23	133.3	133.3	133.4	132.3	136.7	5,142,548	134.23	-0.60%
2023-10-03	134.1	134.1	134.2	133.1	138.3	3,973,165	532,789,350	134.10	134.1	134.1	134.2	133.1	138.3	3,973,165	134.10	-3.04%
2023-09-29	138.3	138.3	138.4	133.6	139.3	4,865,954	668,693,211	137.42	138.3	138.3	138.4	133.6	139.3	4,865,954	137.42	3.60%
2023-09-28	133.5	133.4	133.5	132.1	138.8	9,337,783	1,253,766,089	134.27	133.5	133.4	133.5	132.1	138.8	9,337,783	134.27	-3.19%
2023-09-27	137.9	137.9	138.0	136.4	140.7	5,470,120	755,909,654	138.19	137.9	137.9	138.0	136.4	140.7	5,470,120	138.19	0.00%
2023-09-26	137.9	137.9	138.0	135.5	141.6	15,169,232	2,098,800,085	138.36	137.9	137.9	138.0	135.5	141.6	15,169,232	138.36	-4.70%
2023-09-25	144.7	144.7	144.8	142.4	155.0	9,988,052	1,465,699,291	146.75	144.7	144.7	144.8	142.4	155.0	9,988,052	146.75	-7.72%
2023-09-22	156.8	156.7	156.8	149.5	157.2	5,179,254	801,155,564	154.69	156.8	156.7	156.8	149.5	157.2	5,179,254	154.69	4.05%
2023-09-21	150.7	150.7	150.8	149.9	153.2	3,052,102	461,080,356	151.07	150.7	150.7	150.8	149.9	153.2	3,052,102	151.07	-0.92%
2023-09-20	152.1	152.1	152.2	149.0	153.5	4,676,570	709,241,416	151.66	152.1	152.1	152.2	149.0	153.5	4,676,570	151.66	1.20%
2023-09-19	150.3	150.3	150.4	148.3	154.5	7,826,848	1,178,475,740	150.57	150.3	150.3	150.4	148.3	154.5	7,826,848	150.57	-2.72%
2023-09-18	154.5	154.5	154.6	154.5	160.4	4,940,395	776,415,617	157.16	154.5	154.5	154.6	154.5	160.4	4,940,395	157.16	-3.86%
2023-09-15	160.7	160.7	160.8	158.0	162.5	4,932,134	791,910,604	160.56	160.7	160.7	160.8	158.0	162.5	4,932,134	160.56	1.07%
2023-09-14	159.0	159.0	159.2	156.5	161.0	4,033,412	641,538,917	159.06	159.0	159.0	159.2	156.5	161.0	4,033,412	159.06	1.40%
2023-09-13	156.8	156.5	156.8	155.2	160.8	4,402,807	696,744,886	158.25	156.8	156.5	156.8	155.2	160.8	4,402,807	158.25	-0.13%
2023-09-12	157.0	156.9	157.0	153.0	161.7	5,536,765	873,162,756	157.70	157.0	156.9	157.0	153.0	161.7	5,536,765	157.70	1.42%
2023-09-11	154.8	154.8	154.9	149.2	155.8	5,714,600	870,529,153	152.33	154.8	154.8	154.9	149.2	155.8	5,714,600	152.33	0.13%
2023-09-07	154.6	154.6	154.7	153.6	157.2	3,197,667	496,524,599	155.28	154.6	154.6	154.7	153.6	157.2	3,197,667	155.28	-0.58%
2023-09-06	155.5	155.5	155.6	153.3	156.8	4,467,350	693,262,614	155.18	155.5	155.5	155.6	153.3	156.8	4,467,350	155.18	-1.58%
2023-09-05	158.0	157.8	158.0	156.6	163.1	8,582,493	1,372,049,389	159.87	158.0	157.8	158.0	156.6	163.1	8,582,493	159.87	-3.25%
2023-09-04	163.3	163.3	163.4	160.2	167.9	17,504,890	2,861,177,601	163.45	163.3	163.3	163.4	160.2	167.9	17,504,890	163.45	1.05%
2023-08-31	161.6	161.6	161.8	160.1	166.0	9,525,313	1,547,038,786	162.41	161.6	161.6	161.8	160.1	166.0	9,525,313	162.41	0.31%
2023-08-30	161.1	161.0	161.1	159.5	168.8	8,964,306	1,458,913,726	162.75	161.1	161.0	161.1	159.5	168.8	8,964,306	162.75	-0.25%
2023-08-29	161.5	161.4	161.5	156.2	164.9	8,456,699	1,367,094,687	161.66	161.5	161.4	161.5	156.2	164.9	8,456,699	161.66	4.19%
2023-08-28	155.0	154.9	155.0	154.0	164.7	7,103,096	1,121,267,428	157.86	155.0	154.9	155.0	154.0	164.7	7,103,096	157.86	1.77%
2023-08-25	152.3	152.3	152.4	151.7	154.3	3,854,274	589,136,752	152.85	152.3	152.3	152.4	151.7	154.3	3,854,274	152.85	-2.37%
2023-08-24	156.0	156.0	156.1	151.1	157.9	5,766,721	895,039,167	155.21	156.0	156.0	156.1	151.1	157.9	5,766,721	155.21	2.63%
2023-08-23	152.0	152.0	152.1	150.0	155.3	5,986,901	911,884,005	152.31	152.0	152.0	152.1	150.0	155.3	5,986,901	152.31	-2.69%
2023-08-22	156.2	156.2	156.3	152.3	157.9	6,744,711	1,046,908,695	155.22	156.2	156.2	156.3	152.3	157.9	6,744,711	155.22	3.10%
2023-08-21	151.5	151.5	151.6	146.3	155.3	9,757,960	1,482,887,817	151.97	151.5	151.5	151.6	146.3	155.3	9,757,960	151.97	-2.51%
2023-08-18	155.4	155.3	155.4	153.8	165.2	9,158,240	1,447,795,720	158.09	155.4	155.3	155.4	153.8	165.2	9,158,240	158.09	-5.24%
2023-08-17	164.0	164.0	164.1	157.1	166.8	8,164,978	1,334,986,197	163.50	164.0	164.0	164.1	157.1	166.8	8,164,978	163.50	3.60%
2023-08-16	158.3	158.2	158.3	157.4	160.6	4,670,900	741,002,182	158.64	158.3	158.2	158.3	157.4	160.6	4,670,900	158.64	-0.38%
2023-08-15	158.9	158.8	158.9	157.7	162.0	8,024,007	1,282,766,265	159.87	158.9	158.8	158.9	157.7	162.0	8,024,007	159.87	-1.24%
2023-08-14	160.9	160.8	160.9	150.0	161.0	11,379,864	1,804,006,390	158.53	160.9	160.8	160.9	150.0	161.0	11,379,864	158.53	-2.72%
2023-08-11	165.4	165.4	165.5	163.3	169.8	7,800,652	1,293,142,183	165.77	165.4	165.4	165.5	163.3	169.8	7,800,652	165.77	-3.73%
2023-08-10	171.8	171.6	171.8	164.0	172.1	8,234,671	1,395,773,642	169.50	171.8	171.6	171.8	164.0	172.1	8,234,671	169.50	2.44%
2023-08-09	167.7	167.3	167.7	160.7	169.0	15,901,504	2,626,203,688	165.15	167.7	167.3	167.7	160.7	169.0	15,901,504	165.15	-5.52%
2023-08-08	177.5	177.5	177.6	176.3	184.0	8,898,681	1,592,664,011	178.98	177.5	177.5	177.6	176.3	184.0	8,898,681	178.98	-3.69%
2023-08-07	184.3	184.2	184.3	175.1	185.5	6,890,870	1,257,165,909	182.44	184.3	184.2	184.3	175.1	185.5	6,890,870	182.44	2.67%
2023-08-04	179.5	179.5	179.8	176.0	183.0	7,151,820	1,281,480,509	179.18	179.5	179.5	179.8	176.0	183.0	7,151,820	179.18	2.63%
2023-08-03	174.9	174.8	174.9	171.7	177.0	7,281,011	1,272,264,591	174.74	174.9	174.8	174.9	171.7	177.0	7,281,011	174.74	3.92%
2023-08-02	168.3	168.2	168.3	167.6	173.4	6,002,706	1,017,509,435	169.51	168.3	168.2	168.3	167.6	173.4	6,002,706	169.51	-0.94%
2023-08-01	169.9	169.9	170.0	166.1	174.7	8,397,340	1,435,008,461	170.89	169.9	169.9	170.0	166.1	174.7	8,397,340	170.89	2.41%
2023-07-31	165.9	165.8	165.9	163.4	175.0	15,006,538	2,527,012,851	168.39	165.9	165.8	165.9	163.4	175.0	15,006,538	168.39	3.11%
2023-07-28	160.9	160.9	161.0	149.6	161.2	8,729,836	1,381,996,939	158.31	160.9	160.9	161.0	149.6	161.2	8,729,836	158.31	5.23%
2023-07-27	152.9	152.7	152.9	151.2	157.3	8,633,379	1,330,253,478	154.08	152.9	152.7	152.9	151.2	157.3	8,633,379	154.08	2.69%
2023-07-26	148.9	148.6	148.9	146.5	149.2	2,942,356	435,467,905	148.00	148.9	148.6	148.9	146.5	149.2	2,942,356	148.00	-0.60%
2023-07-25	149.8	149.7	149.8	147.0	152.7	6,530,748	974,968,103	149.29	149.8	149.7	149.8	147.0	152.7	6,530,748	149.29	5.27%
2023-07-24	142.3	142.3	142.6	141.6	146.0	3,745,108	537,093,667	143.41	142.3	142.3	142.6	141.6	146.0	3,745,108	143.41	-1.73%
2023-07-21	144.8	144.7	144.8	142.3	147.0	4,040,994	583,653,369	144.43	144.8	144.7	144.8	142.3	147.0	4,040,994	144.43	0.35%
2023-07-20	144.3	144.2	144.3	143.5	148.5	3,478,925	507,150,586	145.78	144.3	144.2	144.3	143.5	148.5	3,478,925	145.78	-1.03%
2023-07-19	145.8	145.7	145.8	142.2	146.5	4,685,925	677,479,961	144.58	145.8	145.7	145.8	142.2	146.5	4,685,925	144.58	-1.15%
2023-07-18	147.5	147.4	147.5	146.6	150.0	6,246,333	925,779,315	148.21	147.5	147.4	147.5	146.6	150.0	6,246,333	148.21	2.43%
2023-07-14	144.0	143.9	144.0	141.4	145.1	6,609,677	949,890,511	143.71	144.0	143.9	144.0	141.4	145.1	6,609,677	143.71	-1.10%
2023-07-13	145.6	145.5	145.6	144.1	149.8	5,682,131	830,987,768	146.25	145.6	145.5	145.6	144.1	149.8	5,682,131	146.25	-0.07%
2023-07-12	145.7	145.6	145.7	144.2	149.6	5,469,230	800,006,851	146.27	145.7	145.6	145.7	144.2	149.6	5,469,230	146.27	1.60%
2023-07-11	143.4	143.3	143.4	138.8	144.5	7,336,795	1,046,850,336	142.69	143.4	143.3	143.4	138.8	144.5	7,336,795	142.68	4.37%
2023-07-10	137.4	137.4	137.5	135.2	142.8	5,650,413	777,084,211	137.53	137.4	137.4	137.5	135.2	142.8	5,650,413	137.53	0.15%
2023-07-07	137.2	137.2	137.3	136.6	139.4	3,600,497	495,019,883	137.49	137.2	137.2	137.3	136.6	139.4	3,600,497	137.49	-1.72%
2023-07-06	139.6	139.5	139.6	138.2	143.5	7,821,785	1,094,299,153	139.90	139.6	139.5	139.6	138.2	143.5	7,821,785	139.90	-2.04%
2023-07-05	142.5	142.4	142.5	141.2	146.0	4,179,139	596,698,704	142.78	142.5	142.4	142.5	141.2	146.0	4,179,139	142.78	-1.11%
2023-07-04	144.1	144.0	144.1	141.5	146.7	5,615,413	811,307,234	144.48	144.1	144.0	144.1	141.5	146.7	5,615,413	144.48	-1.97%
2023-07-03	147.0	147.0	147.1	137.2	147.6	10,903,194	1,571,462,797	144.13	147.0	147.0	147.1	137.2	147.6	10,903,194	144.13	8.49%
2023-06-30	135.5	135.5	135.8	133.2	139.4	6,383,543	871,360,854	136.50	135.5	135.5	135.8	133.2	139.4	6,383,543	136.50	0.30%
2023-06-29	135.1	135.0	135.1	133.6	139.2	4,568,514	619,246,805	135.55	135.1	135.0	135.1	133.6	139.2	4,568,514	135.55	-2.10%
2023-06-28	138.0	137.6	138.0	134.3	139.0	5,426,152	743,551,993	137.03	138.0	137.6	138.0	134.3	139.0	5,426,152	137.03	2.76%
2023-06-27	134.3	134.1	134.3	131.7	135.6	4,380,255	587,594,162	134.15	134.3	134.1	134.3	131.7	135.6	4,380,255	134.15	1.59%
2023-06-26	132.2	132.2	132.3	131.5	136.2	5,340,708	711,707,800	133.26	132.2	132.2	132.3	131.5	136.2	5,340,708	133.26	0.00%
2023-06-23	132.2	132.2	132.4	130.8	135.4	2,738,810	362,042,867	132.19	132.2	132.2	132.4	130.8	135.4	2,738,810	132.19	-2.94%
2023-06-21	136.2	136.1	136.2	131.2	139.6	9,020,979	1,238,736,031	137.32	136.2	136.1	136.2	131.2	139.6	9,020,979	137.32	2.18%
2023-06-20	133.3	133.2	133.3	132.3	138.5	4,645,203	622,005,889	133.90	133.3	133.2	133.3	132.3	138.5	4,645,203	133.90	-2.70%
2023-06-19	137.0	136.9	137.0	135.8	141.0	6,989,906	965,597,926	138.14	137.0	136.9	137.0	135.8	141.0	6,989,906	138.14	1.63%
2023-06-16	134.8	134.7	134.8	132.2	135.7	7,234,216	971,300,611	134.26	134.8	134.7	134.8	132.2	135.7	7,234,216	134.26	0.22%
2023-06-15	134.5	134.4	134.5	131.7	135.2	6,748,943	903,306,323	133.84	134.5	134.4	134.5	131.7	135.2	6,748,943	133.84	4.18%
2023-06-14	129.1	129.0	129.1	122.5	133.5	10,077,734	1,305,834,702	129.58	129.1	129.0	129.1	122.5	133.5	10,077,734	129.58	5.39%
2023-06-13	122.5	122.5	122.6	120.2	123.0	5,812,060	708,888,385	121.97	122.5	122.5	122.6	120.2	123.0	5,812,060	121.97	-0.49%
2023-06-12	123.1	123.0	123.1	122.5	126.0	6,684,170	827,382,576	123.78	123.1	123.0	123.1	122.5	126.0	6,684,170	123.78	-1.60%
2023-06-09	125.1	125.0	125.1	122.8	126.4	5,522,088	689,020,929	124.78	125.1	125.0	125.1	122.8	126.4	5,522,088	124.78	0.89%
2023-06-08	124.0	124.0	124.1	122.8	126.0	5,590,100	695,121,965	124.35	124.0	124.0	124.1	122.8	126.0	5,590,100	124.35	-1.12%
2023-06-07	125.4	125.3	125.4	122.7	126.2	7,679,760	957,430,979	124.67	125.4	125.3	125.4	122.7	126.2	7,679,760	124.67	3.98%
2023-06-06	120.6	120.5	120.6	117.1	123.3	9,098,431	1,101,900,366	121.11	120.6	120.5	120.6	117.1	123.3	9,098,431	121.11	3.34%
2023-06-05	116.7	116.6	116.7	113.5	116.8	7,320,724	847,446,743	115.76	116.7	116.6	116.7	113.5	116.8	7,320,724	115.76	-0.77%
2023-06-02	117.6	117.6	117.7	112.6	118.5	12,767,247	1,493,588,014	116.99	117.6	117.6	117.7	112.6	118.5	12,767,247	116.99	6.23%
2023-06-01	110.7	110.6	110.7	110.2	114.2	6,179,637	694,151,623	112.33	110.7	110.6	110.7	110.2	114.2	6,179,637	112.33	-2.12%
2023-05-31	113.1	113.0	113.1	111.7	115.4	12,125,917	1,371,983,656	113.14	113.1	113.0	113.1	111.7	115.4	12,125,917	113.14	0.98%
2023-05-30	112.0	111.8	112.0	110.4	114.3	8,149,713	911,446,750	111.84	112.0	111.8	112.0	110.4	114.3	8,149,713	111.84	1.08%
2023-05-29	110.8	110.7	110.8	109.6	112.5	7,101,012	787,860,750	110.95	110.8	110.7	110.8	109.6	112.5	7,101,012	110.95	-0.45%
2023-05-25	111.3	111.3	111.5	110.5	114.1	4,576,348	510,782,776	111.61	111.3	111.3	111.5	110.5	114.1	4,576,348	111.61	-1.15%
2023-05-24	112.6	112.6	112.7	112.0	114.8	4,333,648	490,700,159	113.23	112.6	112.6	112.7	112.0	114.8	4,333,648	113.23	-0.44%
2023-05-23	113.1	113.1	113.3	112.2	116.0	5,645,355	642,707,189	113.85	113.1	113.1	113.3	112.2	116.0	5,645,355	113.85	-2.92%
2023-05-22	116.5	116.4	116.5	114.2	118.5	6,547,784	766,613,461	117.08	116.5	116.4	116.5	114.2	118.5	6,547,784	117.08	2.01%
2023-05-19	114.2	114.1	114.2	112.1	115.2	5,364,827	612,110,792	114.10	114.2	114.1	114.2	112.1	115.2	5,364,827	114.10	0.00%
2023-05-18	114.2	114.1	114.2	113.5	116.2	4,066,550	465,731,203	114.53	114.2	114.1	114.2	113.5	116.2	4,066,550	114.53	-0.26%
2023-05-17	114.5	114.5	114.6	113.4	118.0	4,035,298	466,181,431	115.53	114.5	114.5	114.6	113.4	118.0	4,035,298	115.53	-2.97%
2023-05-16	118.0	117.8	118.0	115.3	118.6	7,258,386	851,192,559	117.27	118.0	117.8	118.0	115.3	118.6	7,258,386	117.27	3.15%
2023-05-15	114.4	114.3	114.4	112.8	118.5	8,836,437	1,017,527,394	115.15	114.4	114.3	114.4	112.8	118.5	8,836,437	115.15	0.26%
2023-05-12	114.1	114.0	114.1	112.8	115.9	8,593,730	981,387,531	114.20	114.1	114.0	114.1	112.8	115.9	8,593,730	114.20	-1.55%
2023-05-11	115.9	115.8	115.9	108.7	116.3	22,448,890	2,537,762,752	113.05	115.9	115.8	115.9	108.7	116.3	22,448,890	113.05	17.07%
2023-05-10	99.00	98.95	99.00	94.50	100.5	7,849,551	773,276,125	98.512	99.00	98.95	99.00	94.50	100.5	7,849,551	98.512	3.07%
2023-05-09	96.05	96.00	96.05	95.50	99.05	5,653,373	549,365,419	97.175	96.05	96.00	96.05	95.50	99.05	5,653,373	97.175	-0.67%
2023-05-08	96.70	96.65	96.70	93.20	97.20	6,492,939	624,344,163	96.157	96.70	96.65	96.70	93.20	97.20	6,492,939	96.157	4.48%
2023-05-05	92.55	92.45	92.55	91.85	94.35	4,523,271	419,943,561	92.841	92.55	92.45	92.55	91.85	94.35	4,523,271	92.841	0.16%
2023-05-04	92.40	92.35	92.40	90.55	93.90	6,664,077	617,157,582	92.610	92.40	92.35	92.40	90.55	93.90	6,664,077	92.610	3.13%
2023-05-03	89.60	89.60	89.65	88.50	91.00	2,820,400	252,213,184	89.425	89.60	89.60	89.65	88.50	91.00	2,820,400	89.425	-2.45%
2023-05-02	91.85	91.80	91.85	90.45	94.30	4,066,344	374,804,124	92.172	91.85	91.80	91.85	90.45	94.30	4,066,344	92.172	0.44%
2023-04-28	91.45	91.45	91.50	90.95	92.75	5,230,562	480,225,627	91.812	91.45	91.45	91.50	90.95	92.75	5,230,562	91.811	1.72%
2023-04-27	89.90	89.85	89.90	88.10	91.30	6,232,327	559,279,627	89.739	89.90	89.85	89.90	88.10	91.30	6,232,327	89.738	0.56%
2023-04-26	89.40	89.40	89.45	87.45	91.10	4,536,582	407,381,863	89.799	89.40	89.40	89.45	87.45	91.10	4,536,582	89.799	1.30%
2023-04-25	88.25	88.25	88.30	86.80	90.00	5,021,809	441,154,938	87.848	88.25	88.25	88.30	86.80	90.00	5,021,809	87.848	-2.27%
2023-04-24	90.30	90.20	90.30	88.50	92.05	5,273,888	475,347,149	90.132	90.30	90.20	90.30	88.50	92.05	5,273,888	90.132	1.23%
2023-04-21	89.20	89.20	89.35	88.80	92.65	5,875,482	532,713,204	90.667	89.20	89.20	89.35	88.80	92.65	5,875,482	90.667	-3.20%
2023-04-20	92.15	92.10	92.15	91.30	96.10	8,742,434	814,133,673	93.124	92.15	92.10	92.15	91.30	96.10	8,742,434	93.124	-4.26%
2023-04-19	96.25	96.20	96.25	95.65	100.8	6,625,700	644,286,539	97.241	96.25	96.20	96.25	95.65	100.8	6,625,700	97.241	-4.13%
2023-04-18	100.4	100.3	100.4	99.75	104.9	9,373,750	956,276,199	102.02	100.4	100.3	100.4	99.75	104.9	9,373,750	102.02	-1.18%
2023-04-17	101.6	101.5	101.6	96.20	103.6	10,021,503	1,007,580,262	100.54	101.6	101.5	101.6	96.20	103.6	10,021,503	100.54	5.61%
2023-04-14	96.20	96.15	96.20	95.00	97.90	6,288,214	605,074,095	96.224	96.20	96.15	96.20	95.00	97.90	6,288,214	96.224	-0.26%
2023-04-13	96.45	96.40	96.45	92.05	96.70	5,045,978	479,148,760	94.957	96.45	96.40	96.45	92.05	96.70	5,045,978	94.957	3.16%
2023-04-12	93.50	93.45	93.50	93.10	95.75	7,182,991	675,273,761	94.010	93.50	93.45	93.50	93.10	95.75	7,182,991	94.010	-2.45%
2023-04-11	95.85	95.80	95.85	93.65	96.30	5,603,523	533,299,068	95.172	95.85	95.80	95.85	93.65	96.30	5,603,523	95.172	3.12%
2023-04-06	92.95	92.90	92.95	90.80	93.05	2,990,700	276,314,231	92.391	92.95	92.90	92.95	90.80	93.05	2,990,700	92.391	-1.06%
2023-04-04	93.95	93.95	94.00	92.10	96.40	5,954,068	558,178,796	93.748	93.95	93.95	94.00	92.10	96.40	5,954,068	93.747	-3.59%
2023-04-03	97.45	97.40	97.45	95.10	98.95	5,491,746	531,661,672	96.811	97.45	97.40	97.45	95.10	98.95	5,491,746	96.811	-0.56%
2023-03-31	98.00	97.95	98.00	96.55	100.8	5,740,590	563,550,122	98.169	98.00	97.95	98.00	96.55	100.8	5,740,590	98.169	-0.25%
2023-03-30	98.25	98.20	98.25	95.60	98.80	7,240,900	705,694,456	97.460	98.25	98.20	98.25	95.60	98.80	7,240,900	97.459	0.31%
2023-03-29	97.95	97.80	97.95	96.80	98.35	7,738,153	756,341,820	97.742	97.95	97.80	97.95	96.80	98.35	7,738,153	97.742	4.59%
2023-03-28	93.65	93.65	93.70	90.85	94.25	5,592,962	521,006,662	93.154	93.65	93.65	93.70	90.85	94.25	5,592,962	93.154	3.48%
2023-03-27	90.50	90.50	90.55	89.85	92.70	4,024,100	365,740,716	90.888	90.50	90.50	90.55	89.85	92.70	4,024,100	90.888	-2.32%
2023-03-24	92.65	92.60	92.65	91.95	94.10	3,876,820	359,589,742	92.754	92.65	92.60	92.65	91.95	94.10	3,876,820	92.754	-1.54%
2023-03-23	94.10	94.05	94.10	90.50	94.25	5,644,144	523,418,687	92.737	94.10	94.05	94.10	90.50	94.25	5,644,144	92.737	2.28%
2023-03-22	92.00	91.80	92.00	91.05	94.60	4,988,150	462,280,265	92.676	92.00	91.80	92.00	91.05	94.60	4,988,150	92.676	1.77%
2023-03-21	90.40	90.35	90.40	87.80	90.70	7,286,152	650,869,422	89.330	90.40	90.35	90.40	87.80	90.70	7,286,152	89.330	4.81%
2023-03-20	86.25	86.25	86.35	85.25	90.20	5,696,618	495,300,160	86.946	86.25	86.25	86.35	85.25	90.20	5,696,618	86.946	-2.98%
2023-03-17	88.90	88.45	88.90	86.30	89.65	19,254,633	1,703,698,291	88.483	88.90	88.45	88.90	86.30	89.65	19,254,633	88.483	5.33%
2023-03-16	84.40	84.35	84.40	83.30	87.35	7,417,472	632,963,591	85.334	84.40	84.35	84.40	83.30	87.35	7,417,472	85.334	-2.37%
2023-03-15	86.45	86.35	86.45	84.80	87.20	7,907,510	680,015,346	85.996	86.45	86.35	86.45	84.80	87.20	7,907,510	85.996	2.73%
2023-03-14	84.15	84.10	84.15	83.20	89.90	9,699,690	834,005,320	85.983	84.15	84.10	84.15	83.20	89.90	9,699,690	85.983	-4.37%
2023-03-13	88.00	87.90	88.00	84.50	88.50	22,625,760	1,947,422,132	86.071	88.00	87.90	88.00	84.50	88.50	22,625,760	86.071	5.07%
2023-03-10	83.75	83.75	83.85	80.10	84.50	51,987,569	4,326,333,978	83.219	83.75	83.75	83.85	80.10	84.50	51,987,569	83.219	-4.12%
2023-03-09	87.35	87.25	87.35	86.80	90.00	11,077,026	977,187,773	88.218	87.35	87.25	87.35	86.80	90.00	11,077,026	88.218	-2.84%
2023-03-08	89.90	89.85	89.90	88.30	93.45	15,624,692	1,414,968,653	90.560	89.90	89.85	89.90	88.30	93.45	15,624,692	90.560	-6.31%
2023-03-07	95.95	95.95	96.15	95.20	99.80	9,478,170	923,226,318	97.406	95.95	95.95	96.15	95.20	99.80	9,478,170	97.406	-3.37%
2023-03-06	99.30	99.30	99.35	96.25	100.3	7,976,082	788,251,078	98.827	99.30	99.30	99.35	96.25	100.3	7,976,082	98.827	0.46%
2023-03-03	98.85	98.85	98.90	98.65	100.7	7,307,867	727,414,942	99.539	98.85	98.85	98.90	98.65	100.7	7,307,867	99.539	1.13%
2023-03-02	97.75	97.75	97.80	96.75	100.5	9,372,441	922,766,529	98.455	97.75	97.75	97.80	96.75	100.5	9,372,441	98.455	-2.45%
2023-03-01	100.2	100.0	100.2	94.00	100.8	15,584,861	1,532,727,952	98.347	100.2	100.0	100.2	94.00	100.8	15,584,861	98.347	8.62%
2023-02-28	92.25	92.05	92.25	88.80	93.80	18,142,660	1,661,337,436	91.571	92.25	92.05	92.25	88.80	93.80	18,142,660	91.571	-2.74%
2023-02-27	94.85	94.85	94.90	92.10	96.50	9,124,483	865,992,600	94.909	94.85	94.85	94.90	92.10	96.50	9,124,483	94.909	2.10%
2023-02-24	92.90	92.80	92.90	92.55	97.00	5,008,856	470,234,629	93.881	92.90	92.80	92.90	92.55	97.00	5,008,856	93.881	-2.42%
2023-02-23	95.20	95.15	95.20	92.35	96.80	4,517,196	429,272,129	95.031	95.20	95.15	95.20	92.35	96.80	4,517,196	95.031	1.93%
2023-02-22	93.40	93.35	93.40	92.20	95.80	5,627,778	525,487,901	93.374	93.40	93.35	93.40	92.20	95.80	5,627,778	93.374	-2.91%
2023-02-21	96.20	96.15	96.20	96.15	100.9	5,571,031	548,879,085	98.524	96.20	96.15	96.20	96.15	100.9	5,571,031	98.524	-2.98%
2023-02-20	99.15	99.10	99.15	94.00	99.60	4,970,469	483,731,048	97.321	99.15	99.10	99.15	94.00	99.60	4,970,469	97.321	4.59%
2023-02-17	94.80	94.75	94.80	94.40	98.80	5,395,406	520,553,952	96.481	94.80	94.75	94.80	94.40	98.80	5,395,406	96.481	-4.15%
2023-02-16	98.90	98.85	98.90	98.25	102.9	6,451,634	646,732,684	100.24	98.90	98.85	98.90	98.25	102.9	6,451,634	100.24	1.28%
2023-02-15	97.65	97.40	97.65	96.55	100.7	6,547,335	642,031,750	98.060	97.65	97.40	97.65	96.55	100.7	6,547,335	98.060	0.15%
2023-02-14	97.50	97.45	97.50	96.00	99.35	4,970,166	482,779,191	97.135	97.50	97.45	97.50	96.00	99.35	4,970,166	97.135	2.04%
2023-02-13	95.55	95.55	95.60	92.10	96.25	7,527,028	711,422,979	94.516	95.55	95.55	95.60	92.10	96.25	7,527,028	94.516	0.63%
2023-02-10	94.95	94.90	94.95	94.30	100.5	9,534,280	921,408,051	96.642	94.95	94.90	94.95	94.30	100.5	9,534,280	96.642	-7.64%
2023-02-09	102.8	102.7	102.8	98.35	103.4	6,217,979	629,924,229	101.31	102.8	102.7	102.8	98.35	103.4	6,217,979	101.31	2.39%
2023-02-08	100.4	100.3	100.4	98.00	101.2	5,970,533	596,841,563	99.965	100.4	100.3	100.4	98.00	101.2	5,970,533	99.965	0.40%
2023-02-07	100.0	100.0	100.1	98.40	101.5	6,015,811	600,936,511	99.893	100.0	100.0	100.1	98.40	101.5	6,015,811	99.893	1.63%
2023-02-06	98.40	98.30	98.40	95.70	98.95	10,542,663	1,025,677,097	97.288	98.40	98.30	98.40	95.70	98.95	10,542,663	97.288	-3.24%
2023-02-03	101.7	101.6	101.7	100.1	104.0	8,008,398	814,284,602	101.68	101.7	101.6	101.7	100.1	104.0	8,008,398	101.68	-3.97%
2023-02-02	105.9	105.8	105.9	103.5	107.5	13,500,165	1,424,053,580	105.48	105.9	105.8	105.9	103.5	107.5	13,500,165	105.48	1.92%
2023-02-01	103.9	103.8	103.9	96.95	105.6	15,564,433	1,579,246,097	101.47	103.9	103.8	103.9	96.95	105.6	15,564,433	101.47	9.37%
2023-01-31	95.00	94.75	95.00	92.60	95.95	8,478,307	798,952,291	94.235	95.00	94.75	95.00	92.60	95.95	8,478,307	94.235	1.50%
2023-01-30	93.60	93.55	93.60	92.60	101.6	14,028,504	1,360,561,482	96.986	93.60	93.55	93.60	92.60	101.6	14,028,504	96.986	-3.95%
2023-01-27	97.45	97.35	97.45	95.20	99.00	3,600,687	348,007,302	96.650	97.45	97.35	97.45	95.20	99.00	3,600,687	96.650	2.04%
2023-01-26	95.50	95.40	95.50	90.95	96.00	6,990,908	660,329,498	94.456	95.50	95.40	95.50	90.95	96.00	6,990,908	94.455	12.16%
2023-01-20	85.15	85.15	85.20	82.55	85.70	3,452,714	291,269,405	84.360	85.15	85.15	85.20	82.55	85.70	3,452,714	84.360	0.18%
2023-01-19	85.00	84.90	85.00	82.50	85.55	3,136,369	264,652,931	84.382	85.00	84.90	85.00	82.50	85.55	3,136,369	84.382	-0.53%
2023-01-18	85.45	85.40	85.45	83.30	86.45	4,913,616	418,453,429	85.162	85.45	85.40	85.45	83.30	86.45	4,913,616	85.162	-1.33%
2023-01-17	86.60	86.50	86.60	84.70	88.35	4,984,500	429,675,204	86.202	86.60	86.50	86.60	84.70	88.35	4,984,500	86.202	0.70%
2023-01-16	86.00	85.95	86.00	83.65	88.05	6,195,060	531,297,274	85.761	86.00	85.95	86.00	83.65	88.05	6,195,060	85.761	-1.71%
2023-01-13	87.50	87.50	87.55	86.90	89.85	9,188,451	809,965,042	88.150	87.50	87.50	87.55	86.90	89.85	9,188,451	88.150	-1.19%
2023-01-12	88.55	88.40	88.55	85.65	90.75	7,214,175	636,748,509	88.264	88.55	88.40	88.55	85.65	90.75	7,214,175	88.264	1.03%
2023-01-11	87.65	87.55	87.65	86.15	90.25	9,835,175	870,542,926	88.513	87.65	87.55	87.65	86.15	90.25	9,835,175	88.513	-1.02%
2023-01-10	88.55	88.50	88.55	81.70	89.65	16,549,290	1,427,979,868	86.287	88.55	88.50	88.55	81.70	89.65	16,549,290	86.286	6.75%
2023-01-09	82.95	82.95	83.00	80.25	83.70	9,062,961	744,639,770	82.163	82.95	82.95	83.00	80.25	83.70	9,062,961	82.163	-0.60%
2023-01-06	83.45	83.35	83.45	81.95	90.35	15,666,171	1,333,341,477	85.110	83.45	83.35	83.45	81.95	90.35	15,666,171	85.110	-6.55%
2023-01-05	89.30	89.10	89.30	87.15	89.85	9,684,206	857,251,893	88.521	89.30	89.10	89.30	87.15	89.85	9,684,206	88.521	5.99%
2023-01-04	84.25	84.20	84.25	81.35	84.95	9,003,426	747,739,031	83.051	84.25	84.20	84.25	81.35	84.95	9,003,426	83.050	-0.71%
2023-01-03	84.85	84.80	84.85	77.25	84.95	11,901,335	983,242,872	82.616	84.85	84.80	84.85	77.25	84.95	11,901,335	82.616	10.48%
2022-12-30	76.80	76.80	76.90	75.65	78.10	7,459,601	573,927,688	76.938	76.80	76.80	76.90	75.65	78.10	7,459,601	76.938	3.09%
2022-12-29	74.50	74.45	74.50	72.05	76.20	9,283,110	690,840,087	74.419	74.50	74.45	74.50	72.05	76.20	9,283,110	74.419	0.34%
2022-12-28	74.25	74.25	74.30	72.90	75.30	12,835,900	951,711,070	74.145	74.25	74.25	74.30	72.90	75.30	12,835,900	74.144	-6.66%
2022-12-23	79.55	79.50	79.55	79.10	81.90	7,188,436	577,232,854	80.300	79.55	79.50	79.55	79.10	81.90	7,188,436	80.300	-4.73%
2022-12-22	83.50	83.40	83.50	81.40	84.50	8,995,235	748,967,331	83.263	83.50	83.40	83.50	81.40	84.50	8,995,235	83.263	5.30%
2022-12-21	79.30	79.25	79.30	78.00	80.60	5,101,400	404,494,732	79.291	79.30	79.25	79.30	78.00	80.60	5,101,400	79.291	1.86%
2022-12-20	77.85	77.80	77.85	76.30	79.15	6,579,915	512,036,187	77.818	77.85	77.80	77.85	76.30	79.15	6,579,915	77.818	-4.13%
2022-12-19	81.20	81.10	81.20	80.40	85.85	6,153,199	504,920,384	82.058	81.20	81.10	81.20	80.40	85.85	6,153,199	82.058	-0.98%
2022-12-16	82.00	81.90	82.00	78.70	83.40	11,039,928	901,944,258	81.698	82.00	81.90	82.00	78.70	83.40	11,039,928	81.698	1.67%
2022-12-15	80.65	80.60	80.65	77.95	81.65	8,627,754	690,313,833	80.011	80.65	80.60	80.65	77.95	81.65	8,627,754	80.011	-1.53%
2022-12-14	81.90	81.85	81.90	77.70	82.40	10,352,169	830,910,207	80.264	81.90	81.85	81.90	77.70	82.40	10,352,169	80.264	0.49%
2022-12-13	81.50	81.45	81.50	80.70	84.25	6,986,993	575,389,519	82.352	81.50	81.45	81.50	80.70	84.25	6,986,993	82.352	-1.45%
2022-12-12	82.70	82.65	82.70	82.05	84.75	14,258,291	1,185,240,291	83.126	82.70	82.65	82.70	82.05	84.75	14,258,291	83.126	-12.02%
2022-12-09	94.00	93.60	94.00	89.60	96.25	13,339,410	1,236,107,290	92.666	94.00	93.60	94.00	89.60	96.25	13,339,410	92.666	0.97%
2022-12-08	93.10	93.10	93.20	88.90	94.30	8,930,485	822,180,645	92.065	93.10	93.10	93.20	88.90	94.30	8,930,485	92.065	6.04%
2022-12-07	87.80	87.75	87.80	86.80	96.15	12,420,801	1,142,016,890	91.944	87.80	87.75	87.80	86.80	96.15	12,420,801	91.944	-1.68%
2022-12-06	89.30	89.25	89.30	86.50	91.30	11,293,033	1,005,462,906	89.034	89.30	89.25	89.30	86.50	91.30	11,293,033	89.034	-1.87%
2022-12-05	91.00	91.00	91.05	85.55	91.95	20,410,185	1,812,281,548	88.793	91.00	91.00	91.05	85.55	91.95	20,410,185	88.793	12.21%
2022-12-02	81.10	81.05	81.10	78.45	82.80	21,979,590	1,768,350,585	80.454	81.10	81.05	81.10	78.45	82.80	21,979,590	80.454	1.63%
2022-12-01	79.80	79.70	79.80	78.75	89.60	16,446,221	1,354,295,779	82.347	79.80	79.70	79.80	78.75	89.60	16,446,221	82.347	2.24%
2022-11-30	78.05	78.00	78.05	71.35	78.45	24,225,546	1,844,224,113	76.127	78.05	78.00	78.05	71.35	78.45	24,225,546	76.127	8.86%
2022-11-29	71.70	71.50	71.70	65.65	71.85	8,481,500	583,465,689	68.793	71.70	71.50	71.70	65.65	71.85	8,481,500	68.793	12.91%
2022-11-28	63.50	63.50	63.55	61.95	65.05	11,923,389	751,974,431	63.067	63.50	63.50	63.55	61.95	65.05	11,923,389	63.067	-5.01%
2022-11-25	66.85	66.80	66.85	66.70	71.40	5,200,825	353,701,925	68.009	66.85	66.80	66.85	66.70	71.40	5,200,825	68.009	-5.11%
2022-11-24	70.45	70.40	70.45	68.20	71.00	6,526,700	454,318,877	69.609	70.45	70.40	70.45	68.20	71.00	6,526,700	69.609	4.84%
2022-11-23	67.20	67.15	67.20	64.85	68.50	10,765,102	719,309,509	66.819	67.20	67.15	67.20	64.85	68.50	10,765,102	66.819	2.60%
2022-11-22	65.50	65.45	65.50	64.35	69.40	6,148,374	407,570,188	66.289	65.50	65.45	65.50	64.35	69.40	6,148,374	66.289	-4.87%
2022-11-21	68.85	68.80	68.85	66.90	69.25	5,143,776	351,589,718	68.353	68.85	68.80	68.85	66.90	69.25	5,143,776	68.352	-2.20%
2022-11-18	70.40	70.30	70.40	69.50	73.60	6,125,956	438,690,981	71.612	70.40	70.30	70.40	69.50	73.60	6,125,956	71.612	1.81%
2022-11-17	69.15	69.15	69.20	67.10	70.50	8,469,950	578,559,775	68.307	69.15	69.15	69.20	67.10	70.50	8,469,950	68.307	-5.27%
2022-11-16	73.00	73.00	73.05	71.45	76.00	7,948,557	582,364,269	73.267	73.00	73.00	73.05	71.45	76.00	7,948,557	73.267	-3.82%
2022-11-15	75.90	75.90	75.95	69.40	78.05	13,104,414	985,605,158	75.212	75.90	75.90	75.95	69.40	78.05	13,104,414	75.212	5.71%
2022-11-14	71.80	71.80	71.85	70.75	76.45	12,741,324	934,869,402	73.373	71.80	71.80	71.85	70.75	76.45	12,741,324	73.373	0.14%
2022-11-11	71.70	71.65	71.70	67.60	74.05	16,258,964	1,143,290,124	70.318	71.70	71.65	71.70	67.60	74.05	16,258,964	70.318	11.60%
2022-11-10	64.25	64.20	64.25	63.20	66.05	10,604,108	684,752,414	64.574	64.25	64.20	64.25	63.20	66.05	10,604,108	64.574	-6.88%
2022-11-09	69.00	68.90	69.00	68.20	73.45	8,451,717	592,673,117	70.125	69.00	68.90	69.00	68.20	73.45	8,451,717	70.125	-1.36%
2022-11-08	69.95	69.90	69.95	69.45	73.70	10,835,165	768,793,114	70.954	69.95	69.90	69.95	69.45	73.70	10,835,165	70.954	-6.42%
2022-11-07	74.75	74.65	74.75	69.80	77.90	14,638,504	1,091,563,676	74.568	74.75	74.65	74.75	69.80	77.90	14,638,504	74.568	-0.07%
2022-11-04	74.80	74.75	74.80	66.15	77.70	27,280,900	1,985,684,427	72.787	74.80	74.75	74.80	66.15	77.70	27,280,900	72.787	17.52%
2022-11-03	63.65	63.60	63.65	63.00	67.65	13,931,165	905,307,553	64.984	63.65	63.60	63.65	63.00	67.65	13,931,165	64.984	1.76%
2022-11-02	62.55	62.50	62.55	57.35	63.70	19,618,556	1,194,416,720	60.882	62.55	62.50	62.55	57.35	63.70	19,618,556	60.882	10.32%
2022-11-01	56.70	56.65	56.70	52.05	58.15	13,608,911	756,055,738	55.556	56.70	56.65	56.70	52.05	58.15	13,608,911	55.556	5.88%
2022-10-31	53.55	53.50	53.55	52.65	56.10	7,635,519	414,718,269	54.314	53.55	53.50	53.55	52.65	56.10	7,635,519	54.314	-0.28%
2022-10-28	53.70	53.65	53.70	52.85	59.60	10,636,613	581,536,883	54.673	53.70	53.65	53.70	52.85	59.60	10,636,613	54.673	-10.87%
2022-10-27	60.25	60.25	60.30	59.80	65.00	9,711,000	599,127,165	61.696	60.25	60.25	60.30	59.80	65.00	9,711,000	61.696	-3.14%
2022-10-26	62.20	62.15	62.20	60.80	65.25	7,063,421	447,003,720	63.284	62.20	62.15	62.20	60.80	65.25	7,063,421	63.284	4.01%
2022-10-25	59.80	59.75	59.80	57.75	62.20	16,439,065	984,337,773	59.878	59.80	59.75	59.80	57.75	62.20	16,439,065	59.878	-4.24%
2022-10-24	62.45	62.40	62.45	61.20	67.05	13,005,028	827,955,233	63.664	62.45	62.40	62.45	61.20	67.05	13,005,028	63.664	-7.75%
2022-10-21	67.70	67.65	67.70	67.10	69.95	6,994,290	480,064,576	68.637	67.70	67.65	67.70	67.10	69.95	6,994,290	68.637	-1.46%
2022-10-20	68.70	68.65	68.70	65.00	69.50	16,543,045	1,124,182,458	67.955	68.70	68.65	68.70	65.00	69.50	16,543,045	67.955	-4.32%
2022-10-19	71.80	71.80	71.85	71.55	75.05	5,715,448	417,496,279	73.047	71.80	71.80	71.85	71.55	75.05	5,715,448	73.047	-4.14%
2022-10-18	74.90	74.90	74.95	72.80	75.80	7,553,400	560,927,730	74.262	74.90	74.90	74.95	72.80	75.80	7,553,400	74.262	0.00%
2022-10-17	74.90	74.85	74.90	72.30	77.40	13,696,705	1,016,732,401	74.232	74.90	74.85	74.90	72.30	77.40	13,696,705	74.232	-4.04%
2022-10-14	78.05	78.00	78.05	77.40	82.75	9,901,426	788,106,383	79.595	78.05	78.00	78.05	77.40	82.75	9,901,426	79.595	-2.01%
2022-10-13	79.65	79.65	79.80	79.65	82.75	8,043,360	652,424,025	81.113	79.65	79.65	79.80	79.65	82.75	8,043,360	81.113	-1.91%
2022-10-12	81.20	81.15	81.20	76.15	83.95	16,506,509	1,317,551,469	79.820	81.20	81.15	81.20	76.15	83.95	16,506,509	79.820	6.84%
2022-10-11	76.00	75.95	76.00	75.00	79.80	12,263,347	945,370,907	77.089	76.00	75.95	76.00	75.00	79.80	12,263,347	77.089	-2.31%
2022-10-10	77.80	77.80	77.85	74.65	79.65	23,928,193	1,821,414,719	76.120	77.80	77.80	77.85	74.65	79.65	23,928,193	76.120	-3.53%
2022-10-07	80.65	80.65	80.70	78.10	82.90	15,686,800	1,261,342,092	80.408	80.65	80.65	80.70	78.10	82.90	15,686,800	80.408	-14.75%
2022-10-06	94.60	94.60	94.65	91.85	95.10	3,244,700	303,835,102	93.640	94.60	94.60	94.65	91.85	95.10	3,244,700	93.640	-1.10%
2022-10-05	95.65	95.60	95.65	94.60	97.30	5,541,173	531,379,426	95.897	95.65	95.60	95.65	94.60	97.30	5,541,173	95.897	5.98%
2022-10-03	90.25	90.20	90.25	88.70	96.10	2,795,700	253,088,933	90.528	90.25	90.20	90.25	88.70	96.10	2,795,700	90.528	-0.39%
2022-09-30	90.60	90.55	90.60	88.05	91.70	5,681,587	511,126,546	89.962	90.60	90.55	90.60	88.05	91.70	5,681,587	89.962	-4.08%
2022-09-29	94.45	94.45	94.50	92.20	97.20	4,626,400	437,335,386	94.530	94.45	94.45	94.50	92.20	97.20	4,626,400	94.530	-0.94%
2022-09-28	95.35	95.25	95.35	94.00	101.1	7,359,077	711,105,201	96.630	95.35	95.25	95.35	94.00	101.1	7,359,077	96.630	-7.87%
2022-09-27	103.5	103.5	103.6	101.1	105.1	6,477,966	665,690,284	102.76	103.5	103.5	103.6	101.1	105.1	6,477,966	102.76	4.33%
2022-09-26	99.20	99.20	99.25	96.30	101.3	8,810,966	878,049,938	99.654	99.20	99.20	99.25	96.30	101.3	8,810,966	99.654	4.20%
2022-09-23	95.20	95.20	95.25	93.70	97.40	7,655,718	730,606,746	95.433	95.20	95.20	95.25	93.70	97.40	7,655,718	95.433	1.71%
2022-09-22	93.60	93.55	93.60	88.75	94.60	8,464,290	784,519,353	92.686	93.60	93.55	93.60	88.75	94.60	8,464,290	92.686	-4.00%
2022-09-21	97.50	97.50	97.55	96.65	99.80	3,109,456	304,300,258	97.863	97.50	97.50	97.55	96.65	99.80	3,109,456	97.863	-2.11%
2022-09-20	99.60	99.50	99.60	98.30	100.5	4,371,645	435,225,693	99.557	99.60	99.50	99.60	98.30	100.5	4,371,645	99.557	5.84%
2022-09-19	94.10	94.10	94.15	93.05	96.65	10,471,069	987,938,673	94.349	94.10	94.10	94.15	93.05	96.65	10,471,069	94.349	-5.05%
2022-09-16	99.10	99.05	99.10	98.00	101.5	5,959,910	591,881,596	99.311	99.10	99.05	99.10	98.00	101.5	5,959,910	99.310	-4.44%
2022-09-15	103.7	103.6	103.7	102.6	105.4	4,437,028	459,715,955	103.61	103.7	103.6	103.7	102.6	105.4	4,437,028	103.61	-2.26%
2022-09-14	106.1	106.0	106.1	103.1	107.8	10,001,737	1,056,197,627	105.60	106.1	106.0	106.1	103.1	107.8	10,001,737	105.60	2.51%
2022-09-13	103.5	103.5	103.6	101.1	104.5	6,559,200	674,112,320	102.77	103.5	103.5	103.6	101.1	104.5	6,559,200	102.77	-0.10%
2022-09-09	103.6	103.5	103.6	100.7	104.5	5,253,022	542,497,477	103.27	103.6	103.5	103.6	100.7	104.5	5,253,022	103.27	1.77%
2022-09-08	101.8	101.8	101.9	101.0	106.2	3,203,200	329,846,343	102.97	101.8	101.8	101.9	101.0	106.2	3,203,200	102.97	-2.96%
2022-09-07	104.9	104.8	104.9	102.8	105.3	2,827,614	293,418,353	103.77	104.9	104.8	104.9	102.8	105.3	2,827,614	103.77	-0.29%
2022-09-06	105.2	105.1	105.2	104.4	107.9	3,861,088	406,995,396	105.41	105.2	105.1	105.2	104.4	107.9	3,861,088	105.41	-0.94%
2022-09-05	106.2	106.2	106.3	101.2	107.1	7,365,764	774,135,562	105.10	106.2	106.2	106.3	101.2	107.1	7,365,764	105.10	-2.48%
2022-09-02	108.9	108.9	109.0	106.0	111.3	6,344,242	687,907,567	108.43	108.9	108.9	109.0	106.0	111.3	6,344,242	108.43	-1.98%
2022-09-01	111.1	111.0	111.1	110.3	115.0	4,730,113	528,049,074	111.64	111.1	111.0	111.1	110.3	115.0	4,730,113	111.64	-3.56%
2022-08-31	115.2	115.2	115.3	112.1	118.2	5,940,924	683,926,272	115.12	115.2	115.2	115.3	112.1	118.2	5,940,924	115.12	-0.26%
2022-08-30	115.5	115.2	115.5	112.6	116.3	5,328,300	609,359,455	114.36	115.5	115.2	115.5	112.6	116.3	5,328,300	114.36	-1.28%
2022-08-29	117.0	117.0	117.1	115.4	118.0	4,356,715	507,601,486	116.51	117.0	117.0	117.1	115.4	118.0	4,356,715	116.51	-1.18%
2022-08-26	118.4	118.3	118.4	117.8	121.7	4,702,900	561,688,356	119.43	118.4	118.3	118.4	117.8	121.7	4,702,900	119.43	1.98%
2022-08-25	116.1	116.1	116.2	113.7	117.0	4,138,529	476,542,840	115.15	116.1	116.1	116.2	113.7	117.0	4,138,529	115.15	2.47%
2022-08-24	113.3	113.3	113.4	111.4	116.3	9,150,573	1,036,834,042	113.31	113.3	113.3	113.4	111.4	116.3	9,150,573	113.31	-5.35%
2022-08-23	119.7	119.7	119.8	118.2	122.8	3,270,113	391,512,799	119.72	119.7	119.7	119.8	118.2	122.8	3,270,113	119.72	0.76%
2022-08-22	118.8	118.8	119.0	116.1	120.3	4,828,101	574,475,816	118.99	118.8	118.8	119.0	116.1	120.3	4,828,101	118.99	-1.41%
2022-08-19	120.5	120.5	120.6	119.6	123.8	3,811,100	461,097,561	120.99	120.5	120.5	120.6	119.6	123.8	3,811,100	120.99	0.84%
2022-08-18	119.5	119.4	119.5	118.8	122.7	3,839,418	460,032,033	119.82	119.5	119.4	119.5	118.8	122.7	3,839,418	119.82	-2.37%
2022-08-17	122.4	122.4	122.5	119.1	123.0	4,240,960	513,826,393	121.16	122.4	122.4	122.5	119.1	123.0	4,240,960	121.16	-0.41%
2022-08-16	122.9	122.7	122.9	119.7	128.2	9,746,693	1,196,755,865	122.79	122.9	122.7	122.9	119.7	128.2	9,746,693	122.79	-1.44%
2022-08-15	124.7	124.6	124.7	123.4	128.3	5,196,096	648,952,151	124.89	124.7	124.6	124.7	123.4	128.3	5,196,096	124.89	-1.34%
2022-08-12	126.4	126.3	126.4	124.0	128.7	4,304,300	542,930,356	126.14	126.4	126.3	126.4	124.0	128.7	4,304,300	126.14	1.69%
2022-08-11	124.3	124.2	124.3	119.7	124.5	5,337,838	654,865,573	122.68	124.3	124.2	124.3	119.7	124.5	5,337,838	122.68	3.07%
2022-08-10	120.6	120.6	120.7	118.0	121.5	12,171,925	1,456,459,236	119.66	120.6	120.6	120.7	118.0	121.5	12,171,925	119.66	-4.89%
2022-08-09	126.8	126.8	126.9	125.6	132.0	7,153,398	916,021,038	128.05	126.8	126.8	126.9	125.6	132.0	7,153,398	128.05	-3.94%
2022-08-08	132.0	131.9	132.0	129.3	133.2	2,553,400	335,773,841	131.50	132.0	131.9	132.0	129.3	133.2	2,553,400	131.50	-0.68%
2022-08-05	132.9	132.9	133.0	131.5	135.3	3,933,000	524,282,887	133.30	132.9	132.9	133.0	131.5	135.3	3,933,000	133.30	-1.04%
2022-08-04	134.3	134.3	134.5	130.6	135.0	2,880,550	383,267,243	133.05	134.3	134.3	134.5	130.6	135.0	2,880,550	133.05	1.51%
2022-08-03	132.3	132.2	132.3	131.2	137.0	4,916,211	657,235,123	133.69	132.3	132.2	132.3	131.2	137.0	4,916,211	133.69	-0.60%
2022-08-02	133.1	133.0	133.1	129.5	135.1	7,472,115	990,577,290	132.57	133.1	133.0	133.1	129.5	135.1	7,472,115	132.57	-0.75%
2022-08-01	134.1	134.1	134.2	125.5	135.3	9,674,739	1,285,377,908	132.86	134.1	134.1	134.2	125.5	135.3	9,674,739	132.86	6.34%
2022-07-29	126.1	126.1	126.2	125.1	132.8	5,453,342	696,087,419	127.64	126.1	126.1	126.2	125.1	132.8	5,453,342	127.64	-3.07%
2022-07-28	130.1	130.0	130.1	129.6	133.9	3,943,160	516,607,280	131.01	130.1	130.0	130.1	129.6	133.9	3,943,160	131.01	-1.06%
2022-07-27	131.5	131.5	131.6	129.3	133.0	7,946,201	1,040,585,985	130.95	131.5	131.5	131.6	129.3	133.0	7,946,201	130.95	-4.08%
2022-07-26	137.1	137.0	137.1	133.2	137.8	3,505,106	478,744,656	136.58	137.1	137.0	137.1	133.2	137.8	3,505,106	136.58	2.93%
2022-07-25	133.2	133.2	133.3	130.2	135.7	12,087,020	1,605,528,853	132.83	133.2	133.2	133.3	130.2	135.7	12,087,020	132.83	-5.93%
2022-07-22	141.6	141.5	141.6	139.6	147.1	4,106,315	587,310,752	143.03	141.6	141.5	141.6	139.6	147.1	4,106,315	143.03	1.72%
2022-07-21	139.2	139.2	139.3	136.9	142.8	6,697,983	933,463,131	139.36	139.2	139.2	139.3	136.9	142.8	6,697,983	139.36	-1.76%
2022-07-20	141.7	141.7	141.8	141.5	147.8	8,522,709	1,224,383,361	143.66	141.7	141.7	141.8	141.5	147.8	8,522,709	143.66	-7.14%
2022-07-19	152.6	152.5	152.6	151.5	155.1	4,154,214	636,979,885	153.33	152.6	152.5	152.6	151.5	155.1	4,154,214	153.33	-0.07%
2022-07-18	152.7	152.5	152.7	145.1	153.3	4,623,755	689,911,152	149.21	152.7	152.5	152.7	145.1	153.3	4,623,755	149.21	1.13%
2022-07-15	151.0	150.9	151.0	150.5	155.6	5,896,340	903,637,319	153.25	151.0	150.9	151.0	150.5	155.6	5,896,340	153.25	0.13%
2022-07-14	150.8	150.7	150.8	147.3	155.2	4,702,111	715,301,408	152.12	150.8	150.7	150.8	147.3	155.2	4,702,111	152.12	2.65%
2022-07-13	146.9	146.8	146.9	144.6	149.6	5,400,377	798,235,549	147.81	146.9	146.8	146.9	144.6	149.6	5,400,377	147.81	2.01%
2022-07-12	144.0	143.9	144.0	141.7	148.2	6,392,710	925,306,597	144.74	144.0	143.9	144.0	141.7	148.2	6,392,710	144.74	-0.83%
2022-07-11	145.2	145.1	145.2	142.7	152.5	7,066,283	1,024,925,063	145.04	145.2	145.1	145.2	142.7	152.5	7,066,283	145.04	-4.03%
2022-07-08	151.3	151.2	151.3	150.3	156.8	4,288,800	653,749,187	152.43	151.3	151.2	151.3	150.3	156.8	4,288,800	152.43	-1.24%
2022-07-07	153.2	153.2	153.4	149.1	154.9	8,193,267	1,253,638,714	153.01	153.2	153.2	153.4	149.1	154.9	8,193,267	153.01	-1.35%
2022-07-06	155.3	155.2	155.3	150.9	158.8	7,003,773	1,081,361,693	154.40	155.3	155.2	155.3	150.9	158.8	7,003,773	154.40	2.85%
2022-07-05	151.0	151.0	151.1	150.3	162.0	7,716,670	1,194,988,257	154.86	151.0	151.0	151.1	150.3	162.0	7,716,670	154.86	-2.45%
2022-07-04	154.8	154.8	155.1	145.4	156.8	8,710,734	1,325,167,220	152.13	154.8	154.8	155.1	145.4	156.8	8,710,734	152.13	1.24%
2022-06-30	152.9	152.8	152.9	148.2	156.8	10,877,058	1,662,177,105	152.82	152.9	152.8	152.9	148.2	156.8	10,877,058	152.81	5.96%
2022-06-29	144.3	144.3	144.4	143.0	154.0	20,946,232	3,108,142,296	148.39	144.3	144.3	144.4	143.0	154.0	20,946,232	148.39	-8.84%
2022-06-28	158.3	158.3	158.4	152.0	164.0	11,730,500	1,851,215,100	157.81	158.3	158.3	158.4	152.0	164.0	11,730,500	157.81	-0.06%
2022-06-27	158.4	158.4	158.5	153.9	163.9	14,055,325	2,223,999,625	158.23	158.4	158.4	158.5	153.9	163.9	14,055,325	158.23	-3.00%
2022-06-24	163.3	163.3	163.4	155.0	165.3	13,626,560	2,195,256,169	161.10	163.3	163.3	163.4	155.0	165.3	13,626,560	161.10	5.90%
2022-06-23	154.2	154.2	154.5	146.1	157.6	13,249,266	2,033,615,305	153.49	154.2	154.2	154.5	146.1	157.6	13,249,266	153.49	9.44%
2022-06-22	140.9	140.9	141.0	139.5	154.0	16,412,870	2,397,886,831	146.10	140.9	140.9	141.0	139.5	154.0	16,412,870	146.10	2.62%
2022-06-21	137.3	137.3	137.4	137.2	141.3	6,588,903	915,899,788	139.01	137.3	137.3	137.4	137.2	141.3	6,588,903	139.01	-1.58%
2022-06-20	139.5	139.4	139.5	130.3	141.6	7,911,384	1,085,694,943	137.23	139.5	139.4	139.5	130.3	141.6	7,911,384	137.23	4.81%
2022-06-17	133.1	133.0	133.1	124.8	135.1	8,280,630	1,100,027,774	132.84	133.1	133.0	133.1	124.8	135.1	8,280,630	132.84	7.69%
2022-06-16	123.6	123.6	123.8	123.1	131.9	6,506,770	819,689,976	125.97	123.6	123.6	123.8	123.1	131.9	6,506,770	125.97	-4.48%
2022-06-15	129.4	129.0	129.4	127.5	137.0	9,715,532	1,278,042,038	131.55	129.4	129.0	129.4	127.5	137.0	9,715,532	131.55	4.95%
2022-06-14	123.3	123.3	123.6	115.1	125.3	11,566,589	1,409,616,907	121.87	123.3	123.3	123.6	115.1	125.3	11,566,589	121.87	3.61%
2022-06-13	119.0	118.9	119.0	116.6	124.1	8,647,959	1,045,217,370	120.86	119.0	118.9	119.0	116.6	124.1	8,647,959	120.86	-3.02%
2022-06-10	122.7	122.7	122.8	114.5	123.7	8,174,678	997,971,830	122.08	122.7	122.7	122.8	114.5	123.7	8,174,678	122.08	4.69%
2022-06-09	117.2	117.0	117.2	115.6	119.3	6,286,800	739,210,907	117.58	117.2	117.0	117.2	115.6	119.3	6,286,800	117.58	-0.76%
2022-06-08	118.1	118.0	118.1	116.0	122.0	8,063,472	956,564,060	118.63	118.1	118.0	118.1	116.0	122.0	8,063,472	118.63	4.05%
2022-06-07	113.5	113.3	113.5	111.7	115.7	4,752,628	539,358,997	113.49	113.5	113.3	113.5	111.7	115.7	4,752,628	113.49	0.18%
2022-06-06	113.3	113.3	113.5	104.0	114.8	12,256,993	1,368,430,689	111.64	113.3	113.3	113.5	104.0	114.8	12,256,993	111.64	12.40%
2022-06-02	100.8	100.7	100.8	99.35	102.0	2,361,100	237,429,285	100.56	100.8	100.7	100.8	99.35	102.0	2,361,100	100.56	-0.20%
2022-06-01	101.0	100.9	101.0	98.45	103.0	5,811,700	585,700,227	100.78	101.0	100.9	101.0	98.45	103.0	5,811,700	100.78	1.20%
2022-05-31	99.80	99.80	99.85	92.30	101.5	5,298,531	522,993,496	98.705	99.80	99.80	99.85	92.30	101.5	5,298,531	98.705	3.90%
2022-05-30	96.05	96.00	96.05	91.80	97.50	4,912,300	463,645,471	94.385	96.05	96.00	96.05	91.80	97.50	4,912,300	94.385	1.59%
2022-05-27	94.55	94.55	94.65	92.25	95.70	4,763,694	448,303,901	94.109	94.55	94.55	94.65	92.25	95.70	4,763,694	94.108	6.90%
2022-05-26	88.45	88.45	88.50	85.50	89.25	3,777,200	330,662,130	87.542	88.45	88.45	88.50	85.50	89.25	3,777,200	87.542	-0.90%
2022-05-25	89.25	89.25	89.30	86.30	91.30	4,465,700	397,998,438	89.123	89.25	89.25	89.30	86.30	91.30	4,465,700	89.123	-0.61%
2022-05-24	89.80	89.75	89.80	88.50	93.35	6,413,400	581,051,515	90.600	89.80	89.75	89.80	88.50	93.35	6,413,400	90.600	-2.60%
2022-05-23	92.20	92.20	92.45	90.55	95.80	5,909,282	548,585,491	92.835	92.20	92.20	92.45	90.55	95.80	5,909,282	92.835	-5.05%
2022-05-20	97.10	97.10	97.30	95.30	98.75	7,568,200	736,630,296	97.332	97.10	97.10	97.30	95.30	98.75	7,568,200	97.332	3.96%
2022-05-19	93.40	93.40	93.55	89.90	95.00	4,590,702	428,264,702	93.290	93.40	93.40	93.55	89.90	95.00	4,590,702	93.290	-0.59%
2022-05-18	93.95	93.70	93.95	92.10	95.20	4,273,813	400,816,531	93.784	93.95	93.70	93.95	92.10	95.20	4,273,813	93.784	0.70%
2022-05-17	93.30	93.30	93.35	85.50	94.75	8,062,100	737,811,498	91.516	93.30	93.30	93.35	85.50	94.75	8,062,100	91.516	9.51%
2022-05-16	85.20	85.15	85.20	83.75	89.10	6,839,100	589,779,631	86.236	85.20	85.15	85.20	83.75	89.10	6,839,100	86.236	-1.56%
2022-05-13	86.55	86.50	86.55	81.50	88.35	11,253,200	964,919,812	85.746	86.55	86.50	86.55	81.50	88.35	11,253,200	85.746	6.92%
2022-05-12	80.95	80.95	81.00	80.75	84.00	9,466,025	779,246,303	82.320	80.95	80.95	81.00	80.75	84.00	9,466,025	82.320	-7.17%
2022-05-11	87.20	87.15	87.20	79.85	92.50	10,922,300	962,703,162	88.141	87.20	87.15	87.20	79.85	92.50	10,922,300	88.141	9.75%
2022-05-10	79.45	79.45	79.55	74.75	81.55	6,954,900	549,493,647	79.008	79.45	79.45	79.55	74.75	81.55	6,954,900	79.008	-6.58%
2022-05-06	85.05	85.05	85.15	83.60	88.60	4,546,200	389,773,154	85.736	85.05	85.05	85.15	83.60	88.60	4,546,200	85.736	-5.55%
2022-05-05	90.05	90.00	90.05	89.40	92.80	2,423,300	221,085,202	91.233	90.05	90.00	90.05	89.40	92.80	2,423,300	91.233	1.98%
2022-05-04	88.30	88.30	88.35	87.50	91.25	1,268,600	112,694,530	88.834	88.30	88.30	88.35	87.50	91.25	1,268,600	88.834	-3.23%
2022-05-03	91.25	91.25	91.30	89.90	94.50	2,559,628	235,363,677	91.952	91.25	91.25	91.30	89.90	94.50	2,559,628	91.952	-5.68%
2022-04-29	96.75	96.60	96.75	85.00	97.85	4,994,900	470,818,609	94.260	96.75	96.60	96.75	85.00	97.85	4,994,900	94.260	8.77%
2022-04-28	88.95	88.95	89.00	85.60	89.85	2,175,200	190,105,127	87.397	88.95	88.95	89.00	85.60	89.85	2,175,200	87.397	0.11%
2022-04-27	88.85	88.85	88.90	84.10	90.75	5,052,400	447,358,879	88.544	88.85	88.85	88.90	84.10	90.75	5,052,400	88.544	-0.34%
2022-04-26	89.15	89.10	89.15	86.60	91.05	4,973,861	442,977,941	89.061	89.15	89.10	89.15	86.60	91.05	4,973,861	89.061	6.89%
2022-04-25	83.40	83.35	83.40	82.50	88.00	3,140,100	268,271,970	85.434	83.40	83.35	83.40	82.50	88.00	3,140,100	85.434	-8.40%
2022-04-22	91.05	91.00	91.05	87.10	92.50	2,526,000	228,439,955	90.436	91.05	91.00	91.05	87.10	92.50	2,526,000	90.435	-3.04%
2022-04-21	93.90	93.80	93.90	92.05	95.10	2,950,100	275,592,613	93.418	93.90	93.80	93.90	92.05	95.10	2,950,100	93.418	-4.38%
2022-04-20	98.20	98.20	98.25	97.45	101.2	1,597,307	158,756,214	99.390	98.20	98.20	98.25	97.45	101.2	1,597,307	99.390	-2.58%
2022-04-19	100.8	100.8	101.0	100.3	104.5	961,012	97,645,907	101.61	100.8	100.8	101.0	100.3	104.5	961,012	101.61	-2.14%
2022-04-14	103.0	103.0	103.1	102.6	104.8	997,520	103,393,358	103.65	103.0	103.0	103.1	102.6	104.8	997,520	103.65	3.57%
2022-04-13	99.45	99.30	99.45	97.30	101.2	2,145,810	213,331,417	99.418	99.45	99.30	99.45	97.30	101.2	2,145,810	99.418	-1.04%
2022-04-12	100.5	100.4	100.5	95.30	103.2	2,423,230	240,045,507	99.060	100.5	100.4	100.5	95.30	103.2	2,423,230	99.060	3.77%
2022-04-11	96.85	96.85	97.05	96.85	102.6	3,465,203	340,304,358	98.206	96.85	96.85	97.05	96.85	102.6	3,465,203	98.206	-8.11%
2022-04-08	105.4	105.3	105.4	101.5	105.5	2,516,801	260,844,808	103.64	105.4	105.3	105.4	101.5	105.5	2,516,801	103.64	-2.95%
2022-04-07	108.6	108.4	108.6	107.5	111.8	1,114,400	121,447,140	108.98	108.6	108.4	108.6	107.5	111.8	1,114,400	108.98	-2.07%
2022-04-06	110.9	110.8	110.9	107.5	113.3	2,359,502	261,634,758	110.89	110.9	110.8	110.9	107.5	113.3	2,359,502	110.89	-1.95%
2022-04-04	113.1	113.1	113.2	107.0	113.7	1,956,035	217,706,310	111.30	113.1	113.1	113.2	107.0	113.7	1,956,035	111.30	10.23%
2022-04-01	102.6	102.6	102.7	99.30	104.1	1,472,383	150,220,023	102.03	102.6	102.6	102.7	99.30	104.1	1,472,383	102.03	-2.56%
2022-03-31	105.3	105.0	105.3	101.4	108.3	1,754,600	181,346,965	103.36	105.3	105.0	105.3	101.4	108.3	1,754,600	103.36	-2.68%
2022-03-30	108.2	108.1	108.2	104.0	109.5	3,763,300	403,399,390	107.19	108.2	108.1	108.2	104.0	109.5	3,763,300	107.19	2.56%
2022-03-29	105.5	105.0	105.5	103.0	106.4	1,557,003	162,999,144	104.69	105.5	105.0	105.5	103.0	106.4	1,557,003	104.69	2.23%
2022-03-28	103.2	103.1	103.2	96.70	104.8	3,544,003	356,108,967	100.48	103.2	103.1	103.2	96.70	104.8	3,544,003	100.48	0.68%
2022-03-25	102.5	102.4	102.5	100.2	109.2	3,201,297	329,754,692	103.01	102.5	102.4	102.5	100.2	109.2	3,201,297	103.01	-3.85%
2022-03-24	106.6	106.5	106.6	105.5	110.1	1,798,600	194,737,510	108.27	106.6	106.5	106.6	105.5	110.1	1,798,600	108.27	-0.28%
2022-03-23	106.9	106.8	106.9	105.0	111.0	3,524,800	380,208,785	107.87	106.9	106.8	106.9	105.0	111.0	3,524,800	107.87	-1.02%
2022-03-22	108.0	107.9	108.0	101.5	108.0	4,512,400	473,735,839	104.99	108.0	107.9	108.0	101.5	108.0	4,512,400	104.99	3.05%
2022-03-21	104.8	104.8	104.9	100.5	110.0	3,491,800	364,043,442	104.26	104.8	104.8	104.9	100.5	110.0	3,491,800	104.26	0.29%
2022-03-18	104.5	104.4	104.5	96.85	108.0	6,339,200	651,389,033	102.76	104.5	104.4	104.5	96.85	108.0	6,339,200	102.76	3.47%
2022-03-17	101.0	101.0	101.1	94.45	105.4	10,971,800	1,090,488,751	99.390	101.0	101.0	101.1	94.45	105.4	10,971,800	99.390	8.60%
2022-03-16	93.00	92.90	93.00	76.70	95.00	17,302,974	1,507,227,860	87.108	93.00	92.90	93.00	76.70	95.00	17,302,974	87.108	34.59%
2022-03-15	69.10	69.05	69.10	67.30	82.70	18,953,020	1,375,104,729	72.553	69.10	69.05	69.10	67.30	82.70	18,953,020	72.553	-17.84%
2022-03-14	84.10	84.00	84.10	83.10	93.20	12,488,282	1,109,109,977	88.812	84.10	84.00	84.10	83.10	93.20	12,488,282	88.812	-19.60%
2022-03-11	104.6	104.5	104.6	97.05	106.5	3,247,400	333,348,108	102.65	104.6	104.5	104.6	97.05	106.5	3,247,400	102.65	-2.06%
2022-03-10	106.8	106.7	106.8	105.3	110.5	2,627,100	282,379,137	107.49	106.8	106.7	106.8	105.3	110.5	2,627,100	107.49	8.65%
2022-03-09	98.30	97.60	98.30	92.40	98.45	2,941,470	280,933,692	95.508	98.30	97.60	98.30	92.40	98.45	2,941,470	95.508	1.97%
2022-03-08	96.40	96.40	96.45	96.00	105.3	2,798,605	277,985,174	99.330	96.40	96.40	96.45	96.00	105.3	2,798,605	99.330	-7.57%
2022-03-07	104.3	104.2	104.3	100.5	106.4	3,393,500	351,780,600	103.66	104.3	104.2	104.3	100.5	106.4	3,393,500	103.66	-0.57%
2022-03-04	104.9	104.8	104.9	104.9	108.8	10,343,503	1,094,805,219	105.84	104.9	104.8	104.9	104.9	108.8	10,343,503	105.84	-10.72%
2022-03-03	117.5	117.5	117.6	115.3	119.2	1,957,600	229,674,152	117.32	117.5	117.5	117.6	115.3	119.2	1,957,600	117.32	-4.08%
2022-03-02	122.5	122.4	122.5	119.9	123.0	1,636,700	199,846,850	122.10	122.5	122.4	122.5	119.9	123.0	1,636,700	122.10	0.57%
2022-03-01	121.8	121.8	121.9	118.7	124.7	3,477,300	423,768,793	121.87	121.8	121.8	121.9	118.7	124.7	3,477,300	121.87	10.63%
2022-02-28	110.1	110.0	110.1	105.7	110.9	2,721,393	297,183,699	109.20	110.1	110.0	110.1	105.7	110.9	2,721,393	109.20	0.55%
2022-02-25	109.5	109.4	109.5	105.3	111.9	2,184,350	237,576,562	108.76	109.5	109.4	109.5	105.3	111.9	2,184,350	108.76	4.78%
2022-02-24	104.5	104.4	104.5	102.8	108.6	2,527,175	264,935,155	104.83	104.5	104.4	104.5	102.8	108.6	2,527,175	104.83	-6.78%
2022-02-23	112.1	112.1	112.4	109.7	115.3	2,242,900	253,822,075	113.17	112.1	112.1	112.4	109.7	115.3	2,242,900	113.17	1.63%
2022-02-22	110.3	110.2	110.3	110.2	115.2	1,848,900	206,958,567	111.94	110.3	110.2	110.3	110.2	115.2	1,848,900	111.94	-5.97%
2022-02-21	117.3	117.1	117.3	111.5	117.8	1,680,100	195,553,275	116.39	117.3	117.1	117.3	111.5	117.8	1,680,100	116.39	1.21%
2022-02-18	115.9	115.7	115.9	114.7	117.2	566,300	65,495,140	115.65	115.9	115.7	115.9	114.7	117.2	566,300	115.65	-0.94%
2022-02-17	117.0	116.9	117.0	114.9	117.5	469,900	54,799,551	116.62	117.0	116.9	117.0	114.9	117.5	469,900	116.62	0.34%
2022-02-16	116.6	116.6	116.7	116.0	118.2	678,000	79,154,085	116.75	116.6	116.6	116.7	116.0	118.2	678,000	116.75	3.37%
2022-02-15	112.8	112.7	112.8	111.5	113.6	487,800	54,925,900	112.60	112.8	112.7	112.8	111.5	113.6	487,800	112.60	2.55%
2022-02-14	110.0	109.9	110.0	108.3	111.4	807,700	89,498,382	110.81	110.0	109.9	110.0	108.3	111.4	807,700	110.81	-3.68%
2022-02-11	114.2	113.7	114.2	112.3	116.2	1,698,712	193,364,237	113.83	114.2	113.7	114.2	112.3	116.2	1,698,712	113.83	0.53%
2022-02-10	113.6	113.6	113.7	111.7	116.7	2,668,800	302,151,011	113.22	113.6	113.6	113.7	111.7	116.7	2,668,800	113.22	-0.79%
2022-02-09	114.5	114.2	114.5	111.2	115.5	3,154,846	359,366,830	113.91	114.5	114.2	114.5	111.2	115.5	3,154,846	113.91	4.09%
2022-02-08	110.0	109.9	110.0	108.1	112.0	2,125,300	232,915,990	109.59	110.0	109.9	110.0	108.1	112.0	2,125,300	109.59	1.57%
2022-02-07	108.3	108.2	108.3	106.7	112.1	1,924,700	207,740,810	107.93	108.3	108.2	108.3	106.7	112.1	1,924,700	107.93	2.56%
2022-02-04	105.6	105.5	105.6	102.9	106.8	1,364,046	143,387,833	105.12	105.6	105.5	105.6	102.9	106.8	1,364,046	105.12	12.58%
2022-01-31	93.80	93.80	93.85	91.90	94.45	473,400	44,316,663	93.614	93.80	93.80	93.85	91.90	94.45	473,400	93.614	1.68%
2022-01-28	92.25	92.25	92.30	90.05	93.50	1,716,300	158,682,819	92.456	92.25	92.25	92.30	90.05	93.50	1,716,300	92.456	-3.10%
2022-01-27	95.20	95.20	95.25	95.00	100.0	1,385,400	132,767,661	95.833	95.20	95.20	95.25	95.00	100.0	1,385,400	95.833	-5.84%
2022-01-26	101.1	101.1	101.3	99.80	101.6	1,368,800	137,547,555	100.49	101.1	101.1	101.3	99.80	101.6	1,368,800	100.49	-2.88%
2022-01-25	104.1	104.1	104.2	103.8	108.3	1,370,096	144,633,989	105.56	104.1	104.1	104.2	103.8	108.3	1,370,096	105.56	-5.36%
2022-01-24	110.0	109.9	110.0	108.9	110.9	1,194,300	131,565,775	110.16	110.0	109.9	110.0	108.9	110.9	1,194,300	110.16	-3.85%
2022-01-21	114.4	114.3	114.4	111.6	116.5	832,700	95,470,780	114.65	114.4	114.3	114.4	111.6	116.5	832,700	114.65	-2.39%
2022-01-20	117.2	117.1	117.3	112.5	117.8	1,006,000	117,158,820	116.46	117.2	117.1	117.3	112.5	117.8	1,006,000	116.46	0.17%
2022-01-19	117.0	116.9	117.0	116.6	121.0	942,200	111,410,253	118.24	117.0	116.9	117.0	116.6	121.0	942,200	118.24	-4.18%
2022-01-18	122.1	122.0	122.1	121.7	125.3	754,800	93,094,800	123.34	122.1	122.0	122.1	121.7	125.3	754,800	123.34	-1.37%
2022-01-17	123.8	123.7	123.8	120.4	125.2	1,200,600	148,760,610	123.91	123.8	123.7	123.8	120.4	125.2	1,200,600	123.91	0.90%
2022-01-14	122.7	122.5	122.7	118.2	123.0	1,013,200	122,973,145	121.37	122.7	122.5	122.7	118.2	123.0	1,013,200	121.37	4.43%
2022-01-13	117.5	117.5	117.6	116.7	119.6	613,000	72,283,276	117.92	117.5	117.5	117.6	116.7	119.6	613,000	117.92	-0.09%
2022-01-12	117.6	117.6	117.7	114.0	118.5	808,300	95,082,210	117.63	117.6	117.6	117.7	114.0	118.5	808,300	117.63	8.09%
2022-01-11	108.8	108.7	108.8	107.1	110.8	1,425,832	155,989,157	109.40	108.8	108.7	108.8	107.1	110.8	1,425,832	109.40	-5.31%
2022-01-10	114.9	114.8	114.9	111.1	116.1	632,500	72,158,320	114.08	114.9	114.8	114.9	111.1	116.1	632,500	114.08	2.41%
2022-01-07	112.2	112.2	112.3	110.1	113.1	638,600	71,679,507	112.24	112.2	112.2	112.3	110.1	113.1	638,600	112.24	-0.80%
2022-01-06	113.1	113.1	113.2	110.8	114.8	490,150	55,234,570	112.69	113.1	113.1	113.2	110.8	114.8	490,150	112.69	-0.09%
2022-01-05	113.2	113.0	113.2	113.0	120.0	1,213,900	139,850,405	115.21	113.2	113.0	113.2	113.0	120.0	1,213,900	115.21	-9.73%
2022-01-04	125.4	125.4	125.8	124.2	129.0	286,900	36,246,561	126.34	125.4	125.4	125.8	124.2	129.0	286,900	126.34	-1.26%
2022-01-03	127.0	127.0	127.1	124.3	127.2	508,000	64,060,680	126.10	127.0	127.0	127.1	124.3	127.2	508,000	126.10	3.50%
2021-12-31	122.7	122.5	122.7	120.2	124.3	446,100	54,358,233	121.85	122.7	122.5	122.7	120.2	124.3	446,100	121.85	6.79%
2021-12-30	114.9	114.5	114.9	113.6	116.3	384,870	44,123,854	114.65	114.9	114.5	114.9	113.6	116.3	384,870	114.65	-1.12%
2021-12-29	116.2	116.0	116.2	115.4	118.5	356,000	41,340,120	116.12	116.2	116.0	116.2	115.4	118.5	356,000	116.12	-0.34%
2021-12-28	116.6	116.6	116.8	114.7	117.7	546,800	63,721,960	116.54	116.6	116.6	116.8	114.7	117.7	546,800	116.54	-0.93%
2021-12-24	117.7	117.4	117.8	116.5	119.5	140,800	16,605,680	117.94	117.7	117.4	117.8	116.5	119.5	140,800	117.94	-0.17%
2021-12-23	117.9	117.9	118.0	116.7	120.3	380,300	44,965,240	118.24	117.9	117.9	118.0	116.7	120.3	380,300	118.24	1.20%
2021-12-22	116.5	116.5	116.6	114.2	117.8	774,500	89,766,050	115.90	116.5	116.5	116.6	114.2	117.8	774,500	115.90	2.92%
2021-12-21	113.2	113.1	113.2	109.5	114.6	506,000	56,797,010	112.25	113.2	113.1	113.2	109.5	114.6	506,000	112.25	0.71%
2021-12-20	112.4	112.2	112.4	111.0	117.0	837,200	94,141,102	112.45	112.4	112.2	112.4	111.0	117.0	837,200	112.45	-3.52%
2021-12-17	116.5	115.9	116.5	114.0	117.4	1,270,800	146,626,190	115.38	116.5	115.9	116.5	114.0	117.4	1,270,800	115.38	-3.56%
2021-12-16	120.8	120.6	120.8	118.7	122.0	656,700	78,837,750	120.05	120.8	120.6	120.8	118.7	122.0	656,700	120.05	0.25%
2021-12-15	120.5	120.4	120.5	120.2	122.5	445,000	53,954,897	121.25	120.5	120.4	120.5	120.2	122.5	445,000	121.25	-1.63%
2021-12-14	122.5	122.3	122.5	121.0	123.8	1,058,700	129,511,022	122.33	122.5	122.3	122.5	121.0	123.8	1,058,700	122.33	-3.31%
2021-12-13	126.7	126.7	126.9	126.5	130.3	1,013,300	130,109,601	128.40	126.7	126.7	126.9	126.5	130.3	1,013,300	128.40	3.34%
2021-12-10	122.6	122.4	122.6	121.0	127.9	1,120,500	137,896,566	123.07	122.6	122.4	122.6	121.0	127.9	1,120,500	123.07	-1.45%
2021-12-09	124.4	124.3	124.4	122.5	125.4	895,432	111,469,457	124.49	124.4	124.3	124.4	122.5	125.4	895,432	124.49	1.97%
2021-12-08	122.0	122.0	122.3	119.3	124.4	1,856,600	226,047,145	121.75	122.0	122.0	122.3	119.3	124.4	1,856,600	121.75	-0.49%
2021-12-07	122.6	122.5	122.6	119.7	125.8	2,431,322	297,892,011	122.52	122.6	122.5	122.6	119.7	125.8	2,431,322	122.52	3.81%
2021-12-06	118.1	118.1	118.2	112.8	123.5	8,598,300	1,023,819,608	119.07	118.1	118.1	118.2	112.8	123.5	8,598,300	119.07	-12.84%
2021-12-03	135.5	135.5	135.6	130.1	137.7	2,431,797	328,836,703	135.22	135.5	135.5	135.6	130.1	137.7	2,431,797	135.22	-5.31%
2021-12-02	143.1	143.1	143.3	136.1	145.0	1,158,455	164,129,043	141.68	143.1	143.1	143.3	136.1	145.0	1,158,455	141.68	0.56%
2021-12-01	142.3	142.2	142.3	136.0	142.9	1,453,214	203,392,311	139.96	142.3	142.2	142.3	136.0	142.9	1,453,214	139.96	8.46%
2021-11-30	131.2	131.2	131.4	128.5	136.0	1,262,462	166,593,305	131.96	131.2	131.2	131.4	128.5	136.0	1,262,462	131.96	1.08%
2021-11-29	129.8	129.8	129.9	123.9	130.5	785,025	100,567,397	128.11	129.8	129.8	129.9	123.9	130.5	785,025	128.11	4.26%
2021-11-26	124.5	124.4	124.5	124.1	127.8	431,385	54,480,065	126.29	124.5	124.4	124.5	124.1	127.8	431,385	126.29	-2.58%
2021-11-25	127.8	127.8	128.1	125.4	128.6	249,129	31,711,151	127.29	127.8	127.8	128.1	125.4	128.6	249,129	127.29	1.83%
2021-11-24	125.5	125.2	125.5	123.0	125.9	400,600	49,968,247	124.73	125.5	125.2	125.5	123.0	125.9	400,600	124.73	2.70%
2021-11-23	122.2	122.2	122.3	119.3	125.0	383,800	46,680,820	121.63	122.2	122.2	122.3	119.3	125.0	383,800	121.63	1.92%
2021-11-22	119.9	119.6	119.9	117.5	120.7	576,400	68,673,745	119.14	119.9	119.6	119.9	117.5	120.7	576,400	119.14	-0.91%
2021-11-19	121.0	121.0	121.2	120.0	122.9	651,720	78,980,372	121.19	121.0	121.0	121.2	120.0	122.9	651,720	121.19	-4.87%
2021-11-18	127.2	127.2	127.4	125.7	128.4	670,149	85,439,959	127.49	127.2	127.2	127.4	125.7	128.4	670,149	127.49	-1.24%
2021-11-17	128.8	128.7	128.8	126.3	129.5	1,028,510	131,876,980	128.22	128.8	128.7	128.8	126.3	129.5	1,028,510	128.22	7.33%
2021-11-16	120.0	120.0	120.3	116.6	120.9	496,610	59,149,235	119.11	120.0	120.0	120.3	116.6	120.9	496,610	119.11	0.84%
2021-11-15	119.0	118.9	119.0	118.7	121.5	251,500	30,108,065	119.71	119.0	118.9	119.0	118.7	121.5	251,500	119.71	-1.41%
2021-11-12	120.7	120.5	120.7	119.7	121.7	708,803	85,416,043	120.51	120.7	120.5	120.7	119.7	121.7	708,803	120.51	2.46%
2021-11-11	117.8	117.7	117.8	114.0	118.1	247,962	29,024,177	117.05	117.8	117.7	117.8	114.0	118.1	247,962	117.05	0.51%
2021-11-10	117.2	117.1	117.2	112.5	117.3	1,406,408	161,219,508	114.63	117.2	117.1	117.2	112.5	117.3	1,406,408	114.63	-5.56%
2021-11-09	124.1	124.1	124.2	121.3	124.5	175,900	21,716,870	123.46	124.1	124.1	124.2	121.3	124.5	175,900	123.46	3.24%
2021-11-08	120.2	120.1	120.2	119.4	122.0	274,950	33,172,170	120.65	120.2	120.1	120.2	119.4	122.0	274,950	120.65	-3.92%
2021-11-05	125.1	125.0	125.1	123.2	127.8	349,375	43,890,800	125.63	125.1	125.0	125.1	123.2	127.8	349,375	125.63	1.79%
2021-11-04	122.9	122.9	123.4	120.8	124.3	505,900	62,055,056	122.66	122.9	122.9	123.4	120.8	124.3	505,900	122.66	1.82%
2021-11-03	120.7	120.4	120.7	119.0	123.8	557,800	67,276,172	120.61	120.7	120.4	120.7	119.0	123.8	557,800	120.61	-4.13%
2021-11-02	125.9	125.7	125.9	124.7	126.9	647,820	81,697,602	126.11	125.9	125.7	125.9	124.7	126.9	647,820	126.11	-0.87%
2021-11-01	127.0	126.8	127.0	126.8	130.6	246,761	31,561,689	127.90	127.0	126.8	127.0	126.8	130.6	246,761	127.90	-3.20%
2021-10-29	131.2	131.0	131.2	129.4	131.9	599,200	78,290,720	130.66	131.2	131.0	131.2	129.4	131.9	599,200	130.66	1.63%
2021-10-28	129.1	129.0	129.1	127.4	129.9	982,567	126,915,722	129.17	129.1	129.0	129.1	127.4	129.9	982,567	129.17	0.78%
2021-10-27	128.1	128.1	128.6	127.3	132.8	973,839	126,618,621	130.02	128.1	128.1	128.6	127.3	132.8	973,839	130.02	-3.68%
2021-10-26	133.0	133.0	133.2	131.4	136.6	2,032,250	271,221,828	133.46	133.0	133.0	133.2	131.4	136.6	2,032,250	133.46	5.47%
2021-10-25	126.1	126.1	126.7	123.0	126.9	1,135,140	141,530,367	124.68	126.1	126.1	126.7	123.0	126.9	1,135,140	124.68	2.02%
2021-10-22	123.6	123.6	123.8	122.0	124.5	1,014,350	125,098,952	123.33	123.6	123.6	123.8	122.0	124.5	1,014,350	123.33	4.04%
2021-10-21	118.8	118.8	119.0	118.3	120.7	375,200	44,797,920	119.40	118.8	118.8	119.0	118.3	120.7	375,200	119.40	-1.08%
2021-10-20	120.1	120.0	120.1	119.0	120.6	1,029,600	123,515,464	119.96	120.1	120.0	120.1	119.0	120.6	1,029,600	119.96	1.26%
2021-10-19	118.6	118.5	118.6	117.0	119.7	319,946	37,965,925	118.66	118.6	118.5	118.6	117.0	119.7	319,946	118.66	1.11%
2021-10-18	117.3	117.0	117.6	116.4	119.6	765,000	89,802,792	117.39	117.3	117.0	117.6	116.4	119.6	765,000	117.39	1.03%
2021-10-15	116.1	116.0	116.1	112.6	116.1	611,850	70,277,040	114.86	116.1	116.0	116.1	112.6	116.1	611,850	114.86	5.55%
2021-10-12	110.0	110.0	110.1	108.6	112.1	75,700	8,298,250	109.62	110.0	110.0	110.1	108.6	112.1	75,700	109.62	-2.05%
2021-10-11	112.3	112.1	112.3	110.8	112.5	102,100	11,419,810	111.85	112.3	112.1	112.3	110.8	112.5	102,100	111.85	1.26%
2021-10-08	110.9	110.9	111.0	109.6	112.2	345,600	38,130,600	110.33	110.9	110.9	111.0	109.6	112.2	345,600	110.33	2.69%
2021-10-07	108.0	108.0	108.1	105.5	108.4	316,900	34,105,775	107.62	108.0	108.0	108.1	105.5	108.4	316,900	107.62	4.35%
2021-10-06	103.5	103.4	103.5	102.5	105.0	276,402	28,610,375	103.51	103.5	103.4	103.5	102.5	105.0	276,402	103.51	3.97%
2021-10-05	99.55	99.50	99.55	98.05	101.0	357,500	35,510,385	99.330	99.55	99.50	99.55	98.05	101.0	357,500	99.330	-1.44%
2021-10-04	101.0	101.0	101.1	100.3	104.5	407,350	41,066,945	100.81	101.0	101.0	101.1	100.3	104.5	407,350	100.81	-0.20%
2021-09-30	101.2	101.2	101.6	100.0	101.6	192,400	19,413,340	100.90	101.2	101.2	101.6	100.0	101.6	192,400	100.90	-1.84%
2021-09-29	103.1	102.8	103.1	101.2	103.6	149,950	15,419,855	102.83	103.1	102.8	103.1	101.2	103.6	149,950	102.83	-0.67%
2021-09-28	103.8	103.8	103.9	103.3	105.9	204,400	21,460,620	104.99	103.8	103.8	103.9	103.3	105.9	204,400	104.99	0.97%
2021-09-27	102.8	102.4	102.8	101.5	105.3	491,600	50,520,185	102.77	102.8	102.4	102.8	101.5	105.3	491,600	102.77	-2.37%
2021-09-24	105.3	105.3	105.4	105.1	107.4	308,900	32,640,040	105.67	105.3	105.3	105.4	105.1	107.4	308,900	105.67	-2.50%
2021-09-23	108.0	107.8	108.0	104.8	108.2	286,600	30,516,740	106.48	108.0	107.8	108.0	104.8	108.2	286,600	106.48	3.15%
2021-09-21	104.7	104.7	104.8	99.00	108.8	1,506,100	154,126,645	102.33	104.7	104.7	104.8	99.00	108.8	1,506,100	102.33	-5.68%
2021-09-20	111.0	111.0	111.2	109.0	114.1	148,900	16,422,010	110.29	111.0	111.0	111.2	109.0	114.1	148,900	110.29	-1.42%
2021-09-17	112.6	112.6	112.7	110.2	113.9	160,230	17,890,461	111.65	112.6	112.6	112.7	110.2	113.9	160,230	111.65	-1.14%
2021-09-16	113.9	113.8	113.9	112.6	115.1	299,000	34,065,200	113.93	113.9	113.8	113.9	112.6	115.1	299,000	113.93	-0.96%
2021-09-15	115.0	114.9	115.0	114.2	116.7	199,500	23,036,296	115.47	115.0	114.9	115.0	114.2	116.7	199,500	115.47	0.44%
2021-09-14	114.5	114.5	114.8	113.0	115.8	218,800	25,008,487	114.30	114.5	114.5	114.8	113.0	115.8	218,800	114.30	-2.30%
2021-09-13	117.2	117.2	117.3	114.9	118.9	483,800	56,639,202	117.07	117.2	117.2	117.3	114.9	118.9	483,800	117.07	-1.43%
2021-09-10	118.9	118.9	119.0	117.5	118.9	594,655	70,313,569	118.24	118.9	118.9	119.0	117.5	118.9	594,655	118.24	2.59%
2021-09-09	115.9	115.8	115.9	115.5	119.5	362,910	42,303,504	116.57	115.9	115.8	115.9	115.5	119.5	362,910	116.57	-4.37%
2021-09-08	121.2	121.1	121.2	119.8	121.6	452,845	54,757,888	120.92	121.2	121.1	121.2	119.8	121.6	452,845	120.92	0.17%
2021-09-07	121.0	120.8	121.0	118.7	121.4	797,100	95,856,639	120.26	121.0	120.8	121.0	118.7	121.4	797,100	120.26	2.28%
2021-09-06	118.3	118.3	118.6	117.1	119.1	153,200	18,143,377	118.43	118.3	118.3	118.6	117.1	119.1	153,200	118.43	-0.17%
2021-09-03	118.5	118.3	118.5	118.1	121.5	1,950,600	231,770,657	118.82	118.5	118.3	118.5	118.1	121.5	1,950,600	118.82	-0.25%
2021-09-02	118.8	118.7	118.8	116.5	119.6	701,190	82,548,847	117.73	118.8	118.7	118.8	116.5	119.6	701,190	117.73	-0.17%
2021-09-01	119.0	118.9	119.0	117.0	119.2	907,850	107,538,830	118.45	119.0	118.9	119.0	117.0	119.2	907,850	118.45	3.84%
2021-08-31	114.6	113.6	114.6	110.2	114.6	535,300	60,164,814	112.39	114.6	113.6	114.6	110.2	114.6	535,300	112.39	-0.52%
2021-08-30	115.2	115.0	115.3	113.4	115.8	272,550	31,293,370	114.82	115.2	115.0	115.3	113.4	115.8	272,550	114.82	-1.29%
2021-08-27	116.7	116.7	116.8	113.8	117.0	307,900	35,599,642	115.62	116.7	116.7	116.8	113.8	117.0	307,900	115.62	0.60%
2021-08-26	116.0	116.0	116.4	115.3	117.9	368,500	43,069,275	116.88	116.0	116.0	116.4	115.3	117.9	368,500	116.88	-1.53%
2021-08-25	117.8	116.7	117.8	116.0	118.0	997,600	116,594,372	116.87	117.8	116.7	117.8	116.0	118.0	997,600	116.87	2.26%
2021-08-24	115.2	115.2	115.3	111.5	115.8	814,100	92,760,310	113.94	115.2	115.2	115.3	111.5	115.8	814,100	113.94	3.50%
2021-08-23	111.3	111.3	111.4	109.8	112.3	769,900	85,400,410	110.92	111.3	111.3	111.4	109.8	112.3	769,900	110.92	6.41%
2021-08-20	104.6	104.4	104.6	101.8	112.0	792,950	83,347,390	105.11	104.6	104.4	104.6	101.8	112.0	792,950	105.11	-3.95%
2021-08-19	108.9	108.9	109.0	108.4	112.5	423,400	46,620,940	110.11	108.9	108.9	109.0	108.4	112.5	423,400	110.11	-2.24%
2021-08-18	111.4	111.4	111.7	108.0	114.0	1,364,600	151,530,006	111.04	111.4	111.4	111.7	108.0	114.0	1,364,600	111.04	4.80%
2021-08-17	106.3	106.3	106.6	105.1	108.9	753,900	80,486,571	106.76	106.3	106.3	106.6	105.1	108.9	753,900	106.76	-0.09%
2021-08-16	106.4	106.4	106.6	105.3	112.3	4,011,220	433,675,529	108.12	106.4	106.4	106.6	105.3	112.3	4,011,220	108.12	-7.16%
2021-08-13	114.6	114.6	114.7	113.1	116.6	2,584,404	295,569,665	114.37	114.6	114.6	114.7	113.1	116.6	2,584,404	114.37	-2.05%
2021-08-12	117.0	117.0	117.1	115.5	118.5	5,750,078	673,280,349	117.09	117.0	117.0	117.1	115.5	118.5	5,750,078	117.09