JD Logistics, Inc.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02618  2021-05-28    
Stock code:

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 S 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 0 10.93 10.92 10.93 10.86 11.18 7,845,784 86,162,518 10.982 10.93 10.92 10.93 10.86 11.18 7,845,784 10.982 -0.18%
2026-02-02 0 10.95 10.94 10.95 10.83 11.15 15,436,787 168,974,488 10.946 10.95 10.94 10.95 10.83 11.15 15,436,787 10.946 -2.14%
2026-01-30 0 11.19 11.18 11.19 11.13 11.32 13,507,441 151,371,780 11.207 11.19 11.18 11.19 11.13 11.32 13,507,441 11.207 -1.67%
2026-01-29 0 11.38 11.38 11.39 11.36 11.56 15,950,424 182,219,475 11.424 11.38 11.38 11.39 11.36 11.56 15,950,424 11.424 -1.39%
2026-01-28 0 11.54 11.53 11.54 11.40 11.56 8,294,121 95,346,458 11.496 11.54 11.53 11.54 11.40 11.56 8,294,121 11.496 0.61%
2026-01-27 0 11.47 11.44 11.47 11.29 11.54 17,389,356 199,244,369 11.458 11.47 11.44 11.47 11.29 11.54 17,389,356 11.458 1.59%
2026-01-26 0 11.29 11.26 11.29 11.21 11.45 10,077,822 113,561,933 11.269 11.29 11.26 11.29 11.21 11.45 10,077,822 11.268 -0.79%
2026-01-23 0 11.38 11.38 11.39 11.35 11.59 7,391,913 84,343,999 11.410 11.38 11.38 11.39 11.35 11.59 7,391,913 11.410 -1.22%
2026-01-22 0 11.52 11.52 11.53 11.39 11.53 10,527,619 120,704,991 11.466 11.52 11.52 11.53 11.39 11.53 10,527,619 11.466 1.32%
2026-01-21 0 11.37 11.36 11.37 11.20 11.42 7,540,723 85,444,376 11.331 11.37 11.36 11.37 11.20 11.42 7,540,723 11.331 0.71%
2026-01-20 0 11.29 11.28 11.29 11.26 11.40 6,209,103 70,329,895 11.327 11.29 11.28 11.29 11.26 11.40 6,209,103 11.327 0.18%
2026-01-19 0 11.27 11.27 11.28 11.27 11.48 10,488,259 119,077,597 11.353 11.27 11.27 11.28 11.27 11.48 10,488,259 11.353 -2.09%
2026-01-16 0 11.51 11.50 11.51 11.48 11.77 10,096,105 116,794,785 11.568 11.51 11.50 11.51 11.48 11.77 10,096,105 11.568 -1.46%
2026-01-15 0 11.68 11.67 11.68 11.54 11.80 9,898,630 115,381,450 11.656 11.68 11.67 11.68 11.54 11.80 9,898,630 11.656 0.43%
2026-01-14 0 11.63 11.63 11.64 11.57 11.80 19,642,682 228,868,338 11.652 11.63 11.63 11.64 11.57 11.80 19,642,682 11.652 -1.61%
2026-01-13 0 11.82 11.79 11.82 11.68 11.90 12,514,367 147,655,514 11.799 11.82 11.79 11.82 11.68 11.90 12,514,367 11.799 1.90%
2026-01-09 0 11.60 11.59 11.60 11.24 11.60 13,532,131 155,225,968 11.471 11.60 11.59 11.60 11.24 11.60 13,532,131 11.471 3.20%
2026-01-08 0 11.24 11.23 11.24 11.16 11.55 21,558,987 243,028,510 11.273 11.24 11.23 11.24 11.16 11.55 21,558,987 11.273 -2.68%
2026-01-07 0 11.55 11.53 11.55 11.47 11.66 12,314,379 142,047,664 11.535 11.55 11.53 11.55 11.47 11.66 12,314,379 11.535 -0.69%
2026-01-06 0 11.63 11.63 11.64 11.63 11.78 10,391,189 121,432,052 11.686 11.63 11.63 11.64 11.63 11.78 10,391,189 11.686 -0.17%
2026-01-05 0 11.65 11.64 11.65 11.63 11.84 11,262,922 131,986,227 11.719 11.65 11.64 11.65 11.63 11.84 11,262,922 11.719 2.01%
2025-12-31 0 11.42 11.41 11.42 11.41 11.66 5,148,134 58,989,990 11.459 11.42 11.41 11.42 11.41 11.66 5,148,134 11.459 -1.64%
2025-12-30 0 11.61 11.59 11.61 11.48 11.67 7,444,739 86,266,843 11.588 11.61 11.59 11.61 11.48 11.67 7,444,739 11.588 0.52%
2025-12-29 0 11.55 11.55 11.56 11.55 11.96 9,339,088 109,551,141 11.730 11.55 11.55 11.56 11.55 11.96 9,339,088 11.730 -2.04%
2025-12-24 0 11.79 11.75 11.79 11.69 11.82 1,701,897 20,023,644 11.766 11.79 11.75 11.79 11.69 11.82 1,701,897 11.765 -0.08%
2025-12-23 0 11.80 11.79 11.80 11.75 11.85 4,747,064 56,036,047 11.804 11.80 11.79 11.80 11.75 11.85 4,747,064 11.804 0.60%
2025-12-22 0 11.73 11.71 11.73 11.66 11.92 5,572,829 65,490,346 11.752 11.73 11.71 11.73 11.66 11.92 5,572,829 11.752 -0.85%
2025-12-19 0 11.83 11.82 11.83 11.65 11.84 7,863,742 92,648,208 11.782 11.83 11.82 11.83 11.65 11.84 7,863,742 11.782 1.37%
2025-12-18 0 11.67 11.66 11.67 11.57 11.76 6,786,135 78,938,053 11.632 11.67 11.66 11.67 11.57 11.76 6,786,135 11.632 -0.77%
2025-12-17 0 11.76 11.75 11.76 11.66 11.82 5,275,263 61,945,118 11.743 11.76 11.75 11.76 11.66 11.82 5,275,263 11.743 0.09%
2025-12-16 0 11.75 11.74 11.75 11.65 12.04 9,749,547 114,931,518 11.788 11.75 11.74 11.75 11.65 12.04 9,749,547 11.788 -2.08%
2025-12-15 0 12.00 12.00 12.01 11.95 12.06 5,163,194 61,972,635 12.003 12.00 12.00 12.01 11.95 12.06 5,163,194 12.003 -1.32%
2025-12-12 0 12.16 12.15 12.16 12.00 12.19 5,970,153 72,284,110 12.108 12.16 12.15 12.16 12.00 12.19 5,970,153 12.108 1.00%
2025-12-11 0 12.04 12.03 12.04 11.97 12.18 4,406,259 53,084,866 12.048 12.04 12.03 12.04 11.97 12.18 4,406,259 12.048 0.25%
2025-12-10 0 12.01 12.00 12.01 11.92 12.09 5,094,067 61,010,338 11.977 12.01 12.00 12.01 11.92 12.09 5,094,067 11.977 0.00%
2025-12-09 0 12.01 11.99 12.01 11.97 12.18 6,865,434 82,486,835 12.015 12.01 11.99 12.01 11.97 12.18 6,865,434 12.015 -1.07%
2025-12-08 0 12.14 12.12 12.14 12.12 12.43 6,402,454 78,301,973 12.230 12.14 12.12 12.14 12.12 12.43 6,402,454 12.230 -2.10%
2025-12-05 0 12.40 12.39 12.40 12.28 12.40 5,314,092 65,674,188 12.359 12.40 12.39 12.40 12.28 12.40 5,314,092 12.358 0.49%
2025-12-04 0 12.34 12.33 12.34 12.23 12.41 4,165,252 51,287,417 12.313 12.34 12.33 12.34 12.23 12.41 4,165,252 12.313 0.41%
2025-12-03 0 12.29 12.28 12.29 12.23 12.45 4,646,009 57,075,619 12.285 12.29 12.28 12.29 12.23 12.45 4,646,009 12.285 -1.52%
2025-12-02 0 12.48 12.46 12.48 12.35 12.49 5,754,572 71,552,507 12.434 12.48 12.46 12.48 12.35 12.49 5,754,572 12.434 0.32%
2025-12-01 0 12.44 12.41 12.44 12.19 12.44 7,620,160 94,195,901 12.361 12.44 12.41 12.44 12.19 12.44 7,620,160 12.361 2.22%
2025-11-28 0 12.17 12.17 12.20 12.17 12.32 3,949,249 48,253,723 12.219 12.17 12.17 12.20 12.17 12.32 3,949,249 12.218 -0.41%
2025-11-27 0 12.22 12.22 12.23 12.17 12.29 4,652,577 56,949,192 12.240 12.22 12.22 12.23 12.17 12.29 4,652,577 12.240 -0.08%
2025-11-26 0 12.23 12.22 12.23 12.06 12.28 5,358,940 65,540,911 12.230 12.23 12.22 12.23 12.06 12.28 5,358,940 12.230 1.66%
2025-11-25 0 12.03 12.03 12.04 11.95 12.08 6,258,077 75,325,133 12.037 12.03 12.03 12.04 11.95 12.08 6,258,077 12.036 0.67%
2025-11-24 0 11.95 11.91 11.95 11.83 12.02 10,160,353 121,197,501 11.929 11.95 11.91 11.95 11.83 12.02 10,160,353 11.928 1.10%
2025-11-21 0 11.82 11.82 11.84 11.82 12.00 8,820,354 104,869,502 11.890 11.82 11.82 11.84 11.82 12.00 8,820,354 11.889 -2.48%
2025-11-20 0 12.12 12.11 12.12 12.06 12.22 6,066,560 73,582,417 12.129 12.12 12.11 12.12 12.06 12.22 6,066,560 12.129 -0.16%
2025-11-19 0 12.14 12.13 12.14 12.07 12.21 10,751,035 130,464,051 12.135 12.14 12.13 12.14 12.07 12.21 10,751,035 12.135 0.75%
2025-11-18 0 12.05 12.04 12.05 12.03 12.32 9,678,128 117,028,819 12.092 12.05 12.04 12.05 12.03 12.32 9,678,128 12.092 -1.79%
2025-11-17 0 12.27 12.26 12.27 12.15 12.42 11,498,125 140,915,067 12.256 12.27 12.26 12.27 12.15 12.42 11,498,125 12.255 -1.05%
2025-11-14 0 12.40 12.39 12.40 12.33 12.69 22,050,341 274,933,007 12.468 12.40 12.39 12.40 12.33 12.69 22,050,341 12.468 -3.88%
2025-11-13 0 12.90 12.90 12.91 12.81 13.12 8,314,481 107,567,889 12.937 12.90 12.90 12.91 12.81 13.12 8,314,481 12.937 -0.77%
2025-11-12 0 13.00 12.99 13.00 12.92 13.14 10,065,337 131,122,681 13.027 13.00 12.99 13.00 12.92 13.14 10,065,337 13.027 0.62%
2025-11-11 0 12.92 12.91 12.92 12.69 12.92 9,510,952 121,988,863 12.826 12.92 12.91 12.92 12.69 12.92 9,510,952 12.826 1.17%
2025-11-10 0 12.77 12.76 12.77 12.36 12.83 12,915,995 163,642,549 12.670 12.77 12.76 12.77 12.36 12.83 12,915,995 12.670 3.74%
2025-11-07 0 12.31 12.30 12.31 12.25 12.49 9,591,470 118,224,903 12.326 12.31 12.30 12.31 12.25 12.49 9,591,470 12.326 -1.91%
2025-11-06 0 12.55 12.54 12.55 12.34 12.57 7,084,128 88,695,519 12.520 12.55 12.54 12.55 12.34 12.57 7,084,128 12.520 1.13%
2025-11-05 0 12.41 12.40 12.41 12.19 12.45 8,554,974 105,644,482 12.349 12.41 12.40 12.41 12.19 12.45 8,554,974 12.349 -1.04%
2025-11-04 0 12.54 12.53 12.54 12.46 12.80 6,831,122 86,156,144 12.612 12.54 12.53 12.54 12.46 12.80 6,831,122 12.612 -1.65%
2025-11-03 0 12.75 12.74 12.75 12.51 12.79 7,874,863 99,694,655 12.660 12.75 12.74 12.75 12.51 12.79 7,874,863 12.660 0.71%
2025-10-31 0 12.66 12.66 12.67 12.42 12.79 15,154,335 191,932,694 12.665 12.66 12.66 12.67 12.42 12.79 15,154,335 12.665 0.72%
2025-10-30 0 12.57 12.56 12.57 12.47 12.75 13,104,543 165,461,432 12.626 12.57 12.56 12.57 12.47 12.75 13,104,543 12.626 -0.08%
2025-10-28 0 12.58 12.57 12.58 12.55 12.85 7,940,040 100,373,423 12.641 12.58 12.57 12.58 12.55 12.85 7,940,040 12.641 -1.33%
2025-10-27 0 12.75 12.74 12.75 12.70 12.93 9,820,576 125,572,912 12.787 12.75 12.74 12.75 12.70 12.93 9,820,576 12.787 1.11%
2025-10-24 0 12.61 12.60 12.61 12.55 12.82 6,843,236 86,468,263 12.636 12.61 12.60 12.61 12.55 12.82 6,843,236 12.636 -0.47%
2025-10-23 0 12.67 12.66 12.67 12.30 12.76 12,435,258 156,258,510 12.566 12.67 12.66 12.67 12.30 12.76 12,435,258 12.566 2.01%
2025-10-22 0 12.42 12.41 12.42 12.37 12.52 6,863,782 85,321,559 12.431 12.42 12.41 12.42 12.37 12.52 6,863,782 12.431 -0.96%
2025-10-21 0 12.54 12.53 12.54 12.32 12.66 10,696,168 134,462,887 12.571 12.54 12.53 12.54 12.32 12.66 10,696,168 12.571 1.87%
2025-10-20 0 12.31 12.29 12.31 12.25 12.41 9,584,295 118,112,042 12.324 12.31 12.29 12.31 12.25 12.41 9,584,295 12.323 1.99%
2025-10-17 0 12.07 12.07 12.08 12.04 12.48 14,837,530 180,870,219 12.190 12.07 12.07 12.08 12.04 12.48 14,837,530 12.190 -3.13%
2025-10-16 0 12.46 12.46 12.47 12.35 12.60 9,351,606 116,661,588 12.475 12.46 12.46 12.47 12.35 12.60 9,351,606 12.475 0.00%
2025-10-15 0 12.46 12.46 12.47 12.27 12.52 10,908,471 135,653,179 12.436 12.46 12.46 12.47 12.27 12.52 10,908,471 12.436 1.96%
2025-10-14 0 12.22 12.21 12.22 12.21 12.76 19,291,191 239,754,820 12.428 12.22 12.21 12.22 12.21 12.76 19,291,191 12.428 -2.40%
2025-10-13 0 12.52 12.49 12.52 12.14 12.58 32,134,707 398,190,342 12.391 12.52 12.49 12.52 12.14 12.58 32,134,707 12.391 -3.02%
2025-10-10 0 12.91 12.90 12.91 12.83 13.08 8,781,511 113,656,123 12.943 12.91 12.90 12.91 12.83 13.08 8,781,511 12.943 -0.62%
2025-10-09 0 12.99 12.99 13.00 12.67 13.12 19,634,505 254,937,467 12.984 12.99 12.99 13.00 12.67 13.12 19,634,505 12.984 3.51%
2025-10-08 0 12.55 12.55 12.58 12.18 12.67 9,901,770 123,060,151 12.428 12.55 12.55 12.58 12.18 12.67 9,901,770 12.428 -0.95%
2025-10-06 0 12.67 12.67 12.68 12.67 12.89 5,150,706 65,504,813 12.718 12.67 12.67 12.68 12.67 12.89 5,150,706 12.718 -1.71%
2025-10-03 0 12.89 12.87 12.89 12.72 12.96 8,422,221 108,177,016 12.844 12.89 12.87 12.89 12.72 12.96 8,422,221 12.844 -0.69%
2025-10-02 0 12.98 12.97 12.98 12.80 13.18 11,789,174 153,628,378 13.031 12.98 12.97 12.98 12.80 13.18 11,789,174 13.031 -0.92%
2025-09-30 0 13.10 13.09 13.10 12.91 13.12 13,524,206 175,905,448 13.007 13.10 13.09 13.10 12.91 13.12 13,524,206 13.007 0.61%
2025-09-29 0 13.02 13.01 13.02 12.83 13.10 12,548,761 162,647,803 12.961 13.02 13.01 13.02 12.83 13.10 12,548,761 12.961 1.48%
2025-09-26 0 12.83 12.83 12.84 12.83 13.11 10,852,655 140,166,963 12.916 12.83 12.83 12.84 12.83 13.11 10,852,655 12.915 -2.06%
2025-09-25 0 13.10 13.10 13.11 12.93 13.32 16,063,528 210,944,643 13.132 13.10 13.10 13.11 12.93 13.32 16,063,528 13.132 1.00%
2025-09-24 0 12.97 12.96 12.97 12.85 12.99 16,534,180 213,702,360 12.925 12.97 12.96 12.97 12.85 12.99 16,534,180 12.925 -0.08%
2025-09-23 0 12.98 12.97 12.98 12.92 13.44 19,373,778 252,715,609 13.044 12.98 12.97 12.98 12.92 13.44 19,373,778 13.044 -3.13%
2025-09-22 0 13.40 13.39 13.40 13.32 13.87 17,056,182 229,700,692 13.467 13.40 13.39 13.40 13.32 13.87 17,056,182 13.467 -3.39%
2025-09-19 0 13.87 13.86 13.87 13.60 14.20 22,495,918 313,808,865 13.950 13.87 13.86 13.87 13.60 14.20 22,495,918 13.950 1.02%
2025-09-18 0 13.73 13.71 13.73 13.58 14.05 22,523,316 311,338,837 13.823 13.73 13.71 13.73 13.58 14.05 22,523,316 13.823 -1.58%
2025-09-17 0 13.95 13.93 13.95 13.67 13.99 19,174,153 266,475,006 13.898 13.95 13.93 13.95 13.67 13.99 19,174,153 13.898 2.12%
2025-09-16 0 13.66 13.65 13.66 13.51 13.90 11,765,966 160,928,293 13.677 13.66 13.65 13.66 13.51 13.90 11,765,966 13.677 0.96%
2025-09-15 0 13.53 13.53 13.54 13.45 13.65 13,808,478 186,947,533 13.539 13.53 13.53 13.54 13.45 13.65 13,808,478 13.539 -1.60%
2025-09-12 0 13.75 13.74 13.75 13.64 13.90 14,853,864 204,072,739 13.739 13.75 13.74 13.75 13.64 13.90 14,853,864 13.739 0.81%
2025-09-11 0 13.64 13.62 13.64 13.46 13.73 18,441,075 250,453,929 13.581 13.64 13.62 13.64 13.46 13.73 18,441,075 13.581 -1.52%
2025-09-10 0 13.85 13.84 13.85 13.25 14.20 37,564,088 516,500,563 13.750 13.85 13.84 13.85 13.25 14.20 37,564,088 13.750 4.45%
2025-09-09 0 13.26 13.25 13.26 13.20 13.70 16,864,367 225,825,100 13.391 13.26 13.25 13.26 13.20 13.70 16,864,367 13.391 -2.00%
2025-09-08 0 13.53 13.53 13.54 13.10 13.56 38,727,173 514,012,697 13.273 13.53 13.53 13.54 13.10 13.56 38,727,173 13.273 3.36%
2025-09-05 0 13.09 13.08 13.09 12.80 13.10 44,677,183 583,735,955 13.066 13.09 13.08 13.09 12.80 13.10 44,677,183 13.066 3.07%
2025-09-04 0 12.70 12.69 12.70 12.65 12.90 10,738,235 136,711,007 12.731 12.70 12.69 12.70 12.65 12.90 10,738,235 12.731 -1.01%
2025-09-03 0 12.83 12.82 12.83 12.78 13.08 11,150,338 143,517,897 12.871 12.83 12.82 12.83 12.78 13.08 11,150,338 12.871 -1.31%
2025-09-02 0 13.00 12.99 13.00 12.89 13.19 8,614,618 112,115,414 13.015 13.00 12.99 13.00 12.89 13.19 8,614,618 13.015 -0.61%
2025-09-01 0 13.08 13.08 13.10 12.82 13.10 12,651,788 164,213,870 12.980 13.08 13.08 13.10 12.82 13.10 12,651,788 12.979 1.95%
2025-08-29 0 12.83 12.83 12.85 12.83 13.06 16,389,351 211,845,351 12.926 12.83 12.83 12.85 12.83 13.06 16,389,351 12.926 0.39%
2025-08-28 0 12.78 12.78 12.79 12.61 13.15 31,223,390 401,898,455 12.872 12.78 12.78 12.79 12.61 13.15 31,223,390 12.872 -3.84%
2025-08-27 0 13.29 13.28 13.29 13.20 13.82 22,261,755 299,411,114 13.450 13.29 13.28 13.29 13.20 13.82 22,261,755 13.450 -3.84%
2025-08-26 0 13.82 13.81 13.82 13.66 14.00 16,668,693 230,893,881 13.852 13.82 13.81 13.82 13.66 14.00 16,668,693 13.852 -0.93%
2025-08-25 0 13.95 13.93 13.95 13.42 14.00 41,704,519 574,588,219 13.778 13.95 13.93 13.95 13.42 14.00 41,704,519 13.778 7.39%
2025-08-22 0 12.99 12.98 12.99 12.84 13.06 10,882,517 140,720,923 12.931 12.99 12.98 12.99 12.84 13.06 10,882,517 12.931 -0.15%
2025-08-21 0 13.01 13.01 13.02 12.93 13.31 14,299,091 186,861,543 13.068 13.01 13.01 13.02 12.93 13.31 14,299,091 13.068 -0.91%
2025-08-20 0 13.13 13.13 13.14 13.03 13.29 11,140,818 146,377,844 13.139 13.13 13.13 13.14 13.03 13.29 11,140,818 13.139 -0.53%
2025-08-19 0 13.20 13.20 13.21 13.13 13.50 12,822,401 170,124,199 13.268 13.20 13.20 13.21 13.13 13.50 12,822,401 13.268 -0.98%
2025-08-18 0 13.33 13.33 13.37 13.03 13.55 23,397,221 312,349,789 13.350 13.33 13.33 13.37 13.03 13.55 23,397,221 13.350 0.00%
2025-08-15 0 13.33 13.33 13.34 12.96 13.71 59,632,995 785,375,476 13.170 13.33 13.33 13.34 12.96 13.71 59,632,995 13.170 -4.51%
2025-08-14 0 13.96 13.92 13.96 13.84 14.27 11,450,818 160,644,628 14.029 13.96 13.92 13.96 13.84 14.27 11,450,818 14.029 -0.29%
2025-08-13 0 14.00 13.99 14.00 13.55 14.00 13,062,327 181,072,665 13.862 14.00 13.99 14.00 13.55 14.00 13,062,327 13.862 3.86%
2025-08-12 0 13.48 13.47 13.48 13.35 13.87 12,714,645 171,899,745 13.520 13.48 13.47 13.48 13.35 13.87 12,714,645 13.520 -2.74%
2025-08-11 0 13.86 13.85 13.86 13.76 14.22 8,798,406 121,741,255 13.837 13.86 13.85 13.86 13.76 14.22 8,798,406 13.837 -1.42%
2025-08-08 0 14.06 14.06 14.07 13.88 14.30 10,358,551 146,282,693 14.122 14.06 14.06 14.07 13.88 14.30 10,358,551 14.122 -0.14%
2025-08-07 0 14.08 14.05 14.08 13.62 14.17 11,527,556 161,437,514 14.005 14.08 14.05 14.08 13.62 14.17 11,527,556 14.004 3.38%
2025-08-06 0 13.62 13.60 13.62 13.57 13.90 8,366,755 114,190,150 13.648 13.62 13.60 13.62 13.57 13.90 8,366,755 13.648 -2.08%
2025-08-05 0 13.91 13.91 13.92 13.73 13.93 3,352,089 46,356,627 13.829 13.91 13.91 13.92 13.73 13.93 3,352,089 13.829 0.58%
2025-08-04 0 13.83 13.81 13.83 13.52 13.84 5,551,281 76,042,254 13.698 13.83 13.81 13.83 13.52 13.84 5,551,281 13.698 0.66%
2025-08-01 0 13.74 13.70 13.74 13.58 14.06 13,495,552 187,109,574 13.865 13.74 13.70 13.74 13.58 14.06 13,495,552 13.865 0.59%
2025-07-31 0 13.66 13.62 13.66 13.56 14.14 13,702,721 188,327,429 13.744 13.66 13.62 13.66 13.56 14.14 13,702,721 13.744 -3.12%
2025-07-30 0 14.10 14.08 14.10 13.92 14.56 10,119,187 143,962,829 14.227 14.10 14.08 14.10 13.92 14.56 10,119,187 14.227 -2.76%
2025-07-29 0 14.50 14.46 14.50 14.02 14.50 13,707,301 196,016,020 14.300 14.50 14.46 14.50 14.02 14.50 13,707,301 14.300 2.11%
2025-07-28 0 14.20 14.18 14.20 14.08 14.54 8,901,299 127,128,491 14.282 14.20 14.18 14.20 14.08 14.54 8,901,299 14.282 -0.56%
2025-07-25 0 14.28 14.26 14.28 13.84 14.36 15,280,479 217,756,662 14.251 14.28 14.26 14.28 13.84 14.36 15,280,479 14.251 2.00%
2025-07-24 0 14.00 13.96 14.00 13.80 14.08 8,803,792 122,930,507 13.963 14.00 13.96 14.00 13.80 14.08 8,803,792 13.963 0.57%
2025-07-23 0 13.92 13.90 13.92 13.62 13.92 11,183,936 154,027,806 13.772 13.92 13.90 13.92 13.62 13.92 11,183,936 13.772 1.02%
2025-07-22 0 13.78 13.74 13.78 13.66 14.04 9,128,799 125,687,465 13.768 13.78 13.74 13.78 13.66 14.04 9,128,799 13.768 -1.71%
2025-07-21 0 14.02 14.00 14.02 13.74 14.02 8,798,424 122,820,664 13.959 14.02 14.00 14.02 13.74 14.02 8,798,424 13.959 1.01%
2025-07-18 0 13.88 13.84 13.88 13.58 13.90 13,262,271 182,536,719 13.764 13.88 13.84 13.88 13.58 13.90 13,262,271 13.764 2.51%
2025-07-17 0 13.54 13.52 13.54 13.38 13.58 6,816,190 92,067,695 13.507 13.54 13.52 13.54 13.38 13.58 6,816,190 13.507 1.35%
2025-07-16 0 13.36 13.34 13.36 13.26 13.82 12,467,738 168,619,902 13.525 13.36 13.34 13.36 13.26 13.82 12,467,738 13.524 0.00%
2025-07-15 0 13.36 13.32 13.36 13.12 13.40 9,503,212 125,892,223 13.247 13.36 13.32 13.36 13.12 13.40 9,503,212 13.247 -0.30%
2025-07-14 0 13.40 13.38 13.40 13.26 13.70 13,413,182 179,664,744 13.395 13.40 13.38 13.40 13.26 13.70 13,413,182 13.395 1.67%
2025-07-11 0 13.18 13.16 13.18 13.14 13.48 15,999,992 213,422,851 13.339 13.18 13.16 13.18 13.14 13.48 15,999,992 13.339 0.15%
2025-07-10 0 13.16 13.16 13.18 12.72 13.20 13,787,731 180,402,139 13.084 13.16 13.16 13.18 12.72 13.20 13,787,731 13.084 2.97%
2025-07-09 0 12.78 12.76 12.78 12.72 13.02 7,494,340 96,348,578 12.856 12.78 12.76 12.78 12.72 13.02 7,494,340 12.856 -1.54%
2025-07-08 0 12.98 12.96 12.98 12.68 12.98 9,799,654 125,785,458 12.836 12.98 12.96 12.98 12.68 12.98 9,799,654 12.836 1.09%
2025-07-07 0 12.84 12.82 12.84 12.70 13.00 5,851,076 74,953,335 12.810 12.84 12.82 12.84 12.70 13.00 5,851,076 12.810 -1.08%
2025-07-04 0 12.98 12.96 12.98 12.84 13.12 5,892,591 76,168,663 12.926 12.98 12.96 12.98 12.84 13.12 5,892,591 12.926 -1.22%
2025-07-03 0 13.14 13.12 13.14 12.82 13.20 9,231,944 120,138,378 13.013 13.14 13.12 13.14 12.82 13.20 9,231,944 13.013 1.08%
2025-07-02 0 13.00 12.98 13.00 12.94 13.34 11,878,453 155,153,914 13.062 13.00 12.98 13.00 12.94 13.34 11,878,453 13.062 -1.07%
2025-06-30 0 13.14 13.12 13.14 13.02 13.50 14,453,017 190,393,139 13.173 13.14 13.12 13.14 13.02 13.50 14,453,017 13.173 0.46%
2025-06-27 0 13.08 13.06 13.08 12.68 13.32 20,412,607 267,125,437 13.086 13.08 13.06 13.08 12.68 13.32 20,412,607 13.086 3.32%
2025-06-26 0 12.66 12.64 12.66 12.60 13.24 16,089,220 206,365,510 12.826 12.66 12.64 12.66 12.60 13.24 16,089,220 12.826 -3.95%
2025-06-25 0 13.18 13.14 13.18 12.40 13.50 56,204,997 741,575,377 13.194 13.18 13.14 13.18 12.40 13.50 56,204,997 13.194 7.15%
2025-06-24 0 12.30 12.28 12.30 12.04 12.36 8,154,553 99,976,971 12.260 12.30 12.28 12.30 12.04 12.36 8,154,553 12.260 2.50%
2025-06-23 0 12.00 11.98 12.00 11.74 12.00 8,260,688 98,408,138 11.913 12.00 11.98 12.00 11.74 12.00 8,260,688 11.913 0.33%
2025-06-20 0 11.96 11.94 11.96 11.58 12.04 18,735,743 223,355,829 11.921 11.96 11.94 11.96 11.58 12.04 18,735,743 11.921 3.64%
2025-06-19 0 11.54 11.54 11.56 11.54 11.94 7,592,744 88,585,716 11.667 11.54 11.54 11.56 11.54 11.94 7,592,744 11.667 -3.51%
2025-06-18 0 11.96 11.96 11.98 11.86 12.22 10,894,659 130,177,545 11.949 11.96 11.96 11.98 11.86 12.22 10,894,659 11.949 -2.61%
2025-06-17 0 12.28 12.26 12.28 12.20 12.60 5,998,248 73,916,266 12.323 12.28 12.26 12.28 12.20 12.60 5,998,248 12.323 -1.29%
2025-06-16 0 12.44 12.42 12.44 12.16 12.46 7,482,602 92,199,391 12.322 12.44 12.42 12.44 12.16 12.46 7,482,602 12.322 1.47%
2025-06-13 0 12.26 12.24 12.26 12.14 12.50 10,301,439 126,455,083 12.276 12.26 12.24 12.26 12.14 12.50 10,301,439 12.275 -2.54%
2025-06-12 0 12.58 12.56 12.58 12.32 12.64 8,384,855 104,869,522 12.507 12.58 12.56 12.58 12.32 12.64 8,384,855 12.507 0.64%
2025-06-11 0 12.50 12.48 12.50 12.32 12.52 7,380,454 91,944,563 12.458 12.50 12.48 12.50 12.32 12.52 7,380,454 12.458 0.81%
2025-06-10 0 12.40 12.38 12.40 12.20 12.58 5,417,716 66,904,456 12.349 12.40 12.38 12.40 12.20 12.58 5,417,716 12.349 0.16%
2025-06-09 0 12.38 12.36 12.38 12.14 12.48 9,041,606 111,530,306 12.335 12.38 12.36 12.38 12.14 12.48 9,041,606 12.335 1.81%
2025-06-06 0 12.16 12.14 12.16 12.00 12.30 6,695,364 81,258,074 12.137 12.16 12.14 12.16 12.00 12.30 6,695,364 12.136 -0.49%
2025-06-05 0 12.22 12.20 12.22 12.12 12.30 6,224,532 75,978,107 12.206 12.22 12.20 12.22 12.12 12.30 6,224,532 12.206 0.16%
2025-06-04 0 12.20 12.18 12.20 12.02 12.26 7,444,142 90,516,147 12.159 12.20 12.18 12.20 12.02 12.26 7,444,142 12.159 0.66%
2025-06-03 0 12.12 12.12 12.14 12.08 12.40 8,089,717 98,483,100 12.174 12.12 12.12 12.14 12.08 12.40 8,089,717 12.174 1.00%
2025-06-02 0 12.00 11.98 12.00 11.76 12.44 4,478,010 53,413,746 11.928 12.00 11.98 12.00 11.76 12.44 4,478,010 11.928 -3.54%
2025-05-30 0 12.44 12.42 12.44 12.38 12.88 20,453,243 257,028,494 12.567 12.44 12.42 12.44 12.38 12.88 20,453,243 12.567 -0.80%
2025-05-29 0 12.54 12.52 12.54 12.18 12.64 15,804,084 196,928,595 12.461 12.54 12.52 12.54 12.18 12.64 15,804,084 12.461 2.96%
2025-05-28 0 12.18 12.16 12.18 11.86 12.36 17,062,657 207,670,771 12.171 12.18 12.16 12.18 11.86 12.36 17,062,657 12.171 3.05%
2025-05-27 0 11.82 11.80 11.82 11.72 11.94 5,744,479 67,891,852 11.819 11.82 11.80 11.82 11.72 11.94 5,744,479 11.819 0.34%
2025-05-26 0 11.78 11.76 11.78 11.50 11.80 7,935,592 92,818,887 11.697 11.78 11.76 11.78 11.50 11.80 7,935,592 11.697 1.90%
2025-05-23 0 11.56 11.54 11.56 11.50 11.70 6,572,801 76,131,321 11.583 11.56 11.54 11.56 11.50 11.70 6,572,801 11.583 0.52%
2025-05-22 0 11.50 11.48 11.50 11.50 11.86 10,648,285 123,356,233 11.585 11.50 11.48 11.50 11.50 11.86 10,648,285 11.585 -2.87%
2025-05-21 0 11.84 11.82 11.84 11.78 11.96 7,398,138 87,775,930 11.865 11.84 11.82 11.84 11.78 11.96 7,398,138 11.865 -0.67%
2025-05-20 0 11.92 11.90 11.92 11.62 11.96 10,015,210 118,596,362 11.842 11.92 11.90 11.92 11.62 11.96 10,015,210 11.842 1.36%
2025-05-19 0 11.76 11.76 11.78 11.52 11.84 8,462,454 99,373,102 11.743 11.76 11.76 11.78 11.52 11.84 8,462,454 11.743 1.03%
2025-05-16 0 11.64 11.62 11.64 11.42 11.68 10,858,444 125,115,027 11.522 11.64 11.62 11.64 11.42 11.68 10,858,444 11.522 0.17%
2025-05-15 0 11.62 11.60 11.62 11.58 11.84 14,034,717 163,800,756 11.671 11.62 11.60 11.62 11.58 11.84 14,034,717 11.671 -1.19%
2025-05-14 0 11.76 11.74 11.76 11.64 12.14 32,846,159 387,372,773 11.794 11.76 11.74 11.76 11.64 12.14 32,846,159 11.794 -3.92%
2025-05-13 0 12.24 12.22 12.24 12.14 12.52 9,763,696 119,527,701 12.242 12.24 12.22 12.24 12.14 12.52 9,763,696 12.242 -2.39%
2025-05-12 0 12.54 12.52 12.54 12.26 12.60 14,330,683 177,711,354 12.401 12.54 12.52 12.54 12.26 12.60 14,330,683 12.401 2.62%
2025-05-09 0 12.22 12.20 12.22 12.02 12.22 5,857,247 71,088,384 12.137 12.22 12.20 12.22 12.02 12.22 5,857,247 12.137 0.16%
2025-05-08 0 12.20 12.18 12.20 12.14 12.38 8,795,967 107,427,526 12.213 12.20 12.18 12.20 12.14 12.38 8,795,967 12.213 -0.65%
2025-05-07 0 12.28 12.26 12.28 12.24 12.54 7,333,892 90,561,171 12.348 12.28 12.26 12.28 12.24 12.54 7,333,892 12.348 0.33%
2025-05-06 0 12.24 12.22 12.24 12.20 12.44 6,772,534 83,190,648 12.284 12.24 12.22 12.24 12.20 12.44 6,772,534 12.284 0.49%
2025-05-02 0 12.18 12.16 12.18 12.02 12.28 3,313,310 40,366,076 12.183 12.18 12.16 12.18 12.02 12.28 3,313,310 12.183 -0.49%
2025-04-30 0 12.24 12.22 12.24 11.86 12.24 8,141,328 99,024,899 12.163 12.24 12.22 12.24 11.86 12.24 8,141,328 12.163 2.34%
2025-04-29 0 11.96 11.96 11.98 11.78 12.08 6,886,941 82,367,936 11.960 11.96 11.96 11.98 11.78 12.08 6,886,941 11.960 0.50%
2025-04-28 0 11.90 11.90 11.92 11.72 12.00 4,756,945 56,608,858 11.900 11.90 11.90 11.92 11.72 12.00 4,756,945 11.900 1.19%
2025-04-25 0 11.76 11.74 11.76 11.66 12.08 8,044,885 95,571,758 11.880 11.76 11.74 11.76 11.66 12.08 8,044,885 11.880 -1.51%
2025-04-24 0 11.94 11.90 11.94 11.78 12.20 6,697,959 80,004,331 11.945 11.94 11.90 11.94 11.78 12.20 6,697,959 11.945 -1.65%
2025-04-23 0 12.14 12.14 12.16 12.00 12.24 11,199,142 135,525,132 12.101 12.14 12.14 12.16 12.00 12.24 11,199,142 12.101 1.85%
2025-04-22 0 11.92 11.92 11.94 11.52 12.00 9,202,272 109,299,858 11.878 11.92 11.92 11.94 11.52 12.00 9,202,272 11.877 1.88%
2025-04-17 0 11.70 11.70 11.72 11.40 11.76 5,579,625 65,032,227 11.655 11.70 11.70 11.72 11.40 11.76 5,579,625 11.655 0.86%
2025-04-16 0 11.60 11.60 11.62 11.40 11.90 7,998,750 92,564,954 11.572 11.60 11.60 11.62 11.40 11.90 7,998,750 11.572 -3.01%
2025-04-15 0 11.96 11.94 11.96 11.80 12.18 6,023,760 71,814,163 11.922 11.96 11.94 11.96 11.80 12.18 6,023,760 11.922 -0.17%
2025-04-14 0 11.98 11.98 12.00 11.90 12.26 10,078,032 121,297,510 12.036 11.98 11.98 12.00 11.90 12.26 10,078,032 12.036 3.10%
2025-04-11 0 11.62 11.60 11.62 11.20 11.70 10,319,649 118,852,907 11.517 11.62 11.60 11.62 11.20 11.70 10,319,649 11.517 2.11%
2025-04-10 0 11.38 11.38 11.40 11.20 11.58 11,860,181 135,481,477 11.423 11.38 11.38 11.40 11.20 11.58 11,860,181 11.423 1.97%
2025-04-09 0 11.16 11.14 11.16 10.26 11.20 17,625,934 189,120,776 10.730 11.16 11.14 11.16 10.26 11.20 17,625,934 10.730 2.76%
2025-04-08 0 10.86 10.84 10.86 10.34 10.86 21,363,304 228,399,450 10.691 10.86 10.84 10.86 10.34 10.86 21,363,304 10.691 5.44%
2025-04-07 0 10.30 10.28 10.30 10.08 11.62 34,652,510 371,408,027 10.718 10.30 10.28 10.30 10.08 11.62 34,652,510 10.718 -16.94%
2025-04-03 0 12.40 12.38 12.40 12.18 12.56 9,324,636 115,248,297 12.360 12.40 12.38 12.40 12.18 12.56 9,324,636 12.360 -2.21%
2025-04-02 0 12.68 12.66 12.68 12.52 12.84 12,051,889 152,368,169 12.643 12.68 12.66 12.68 12.52 12.84 12,051,889 12.643 -0.63%
2025-04-01 0 12.76 12.74 12.76 12.54 12.88 6,876,474 87,636,504 12.744 12.76 12.74 12.76 12.54 12.88 6,876,474 12.744 1.59%
2025-03-31 0 12.56 12.56 12.58 12.42 12.78 9,004,272 113,012,079 12.551 12.56 12.56 12.58 12.42 12.78 9,004,272 12.551 -2.33%
2025-03-28 0 12.86 12.84 12.86 12.72 13.14 6,501,665 83,854,808 12.897 12.86 12.84 12.86 12.72 13.14 6,501,665 12.897 -0.77%
2025-03-27 0 12.96 12.94 12.96 12.82 13.10 5,169,253 67,037,784 12.969 12.96 12.94 12.96 12.82 13.10 5,169,253 12.969 -0.31%
2025-03-26 0 13.00 12.98 13.00 12.80 13.04 7,712,662 99,768,592 12.936 13.00 12.98 13.00 12.80 13.04 7,712,662 12.936 2.04%
2025-03-25 0 12.74 12.74 12.76 12.74 13.02 8,614,087 110,580,445 12.837 12.74 12.74 12.76 12.74 13.02 8,614,087 12.837 -2.45%
2025-03-24 0 13.06 13.04 13.06 12.78 13.16 7,907,819 102,143,651 12.917 13.06 13.04 13.06 12.78 13.16 7,907,819 12.917 0.00%
2025-03-21 0 13.06 13.04 13.06 12.80 13.34 18,093,495 235,618,429 13.022 13.06 13.04 13.06 12.80 13.34 18,093,495 13.022 -2.10%
2025-03-20 0 13.34 13.32 13.34 13.32 13.68 12,248,624 164,616,508 13.440 13.34 13.32 13.34 13.32 13.68 12,248,624 13.440 -2.49%
2025-03-19 0 13.68 13.66 13.68 13.56 13.84 9,758,312 133,226,761 13.653 13.68 13.66 13.68 13.56 13.84 9,758,312 13.653 -1.01%
2025-03-18 0 13.82 13.80 13.82 13.58 13.86 18,836,992 258,837,797 13.741 13.82 13.80 13.82 13.58 13.86 18,836,992 13.741 2.22%
2025-03-17 0 13.52 13.50 13.52 13.20 13.68 13,100,519 177,363,722 13.539 13.52 13.50 13.52 13.20 13.68 13,100,519 13.539 0.45%
2025-03-14 0 13.46 13.44 13.46 13.32 13.54 15,982,189 214,933,241 13.448 13.46 13.44 13.46 13.32 13.54 15,982,189 13.448 0.75%
2025-03-13 0 13.36 13.28 13.36 13.04 13.40 15,388,120 203,225,399 13.207 13.36 13.28 13.36 13.04 13.40 15,388,120 13.207 0.30%
2025-03-12 0 13.32 13.30 13.32 13.18 13.88 16,316,398 220,297,862 13.502 13.32 13.30 13.32 13.18 13.88 16,316,398 13.502 -3.06%
2025-03-11 0 13.74 13.74 13.76 12.82 13.82 32,523,907 439,621,251 13.517 13.74 13.74 13.76 12.82 13.82 32,523,907 13.517 4.73%
2025-03-10 0 13.12 13.10 13.12 12.96 13.54 32,607,977 431,699,808 13.239 13.12 13.10 13.12 12.96 13.54 32,607,977 13.239 -0.61%
2025-03-07 0 13.20 13.20 13.22 13.20 14.80 110,761,456 1,529,142,034 13.806 13.20 13.20 13.22 13.20 14.80 110,761,456 13.806 -14.62%
2025-03-06 0 15.46 15.44 15.46 15.14 15.64 23,672,917 364,658,559 15.404 15.46 15.44 15.46 15.14 15.64 23,672,917 15.404 1.44%
2025-03-05 0 15.24 15.24 15.26 14.66 15.36 19,174,092 290,607,719 15.156 15.24 15.24 15.26 14.66 15.36 19,174,092 15.156 4.67%
2025-03-04 0 14.56 14.54 14.56 13.72 14.64 8,839,740 126,447,534 14.304 14.56 14.54 14.56 13.72 14.64 8,839,740 14.304 3.56%
2025-03-03 0 14.06 14.04 14.06 13.90 14.38 9,158,042 129,223,657 14.110 14.06 14.04 14.06 13.90 14.38 9,158,042 14.110 1.01%
2025-02-28 0 13.92 13.90 13.92 13.74 14.60 13,613,317 190,579,141 14.000 13.92 13.90 13.92 13.74 14.60 13,613,317 13.999 -4.79%
2025-02-27 0 14.62 14.60 14.62 14.34 14.98 10,902,221 159,172,811 14.600 14.62 14.60 14.62 14.34 14.98 10,902,221 14.600 -1.35%
2025-02-26 0 14.82 14.80 14.82 14.38 15.00 13,492,881 199,767,385 14.805 14.82 14.80 14.82 14.38 15.00 13,492,881 14.805 3.49%
2025-02-25 0 14.32 14.32 14.34 13.80 14.66 11,785,309 168,759,716 14.320 14.32 14.32 14.34 13.80 14.66 11,785,309 14.319 -2.05%
2025-02-24 0 14.62 14.56 14.62 14.36 14.80 10,014,724 145,743,844 14.553 14.62 14.56 14.62 14.36 14.80 10,014,724 14.553 -0.95%
2025-02-21 0 14.76 14.76 14.78 14.20 14.86 16,604,902 241,534,537 14.546 14.76 14.76 14.78 14.20 14.86 16,604,902 14.546 5.58%
2025-02-20 0 13.98 13.96 13.98 13.62 14.20 10,799,219 150,873,023 13.971 13.98 13.96 13.98 13.62 14.20 10,799,219 13.971 0.29%
2025-02-19 0 13.94 13.94 13.96 13.82 14.36 14,179,491 198,161,857 13.975 13.94 13.94 13.96 13.82 14.36 14,179,491 13.975 -3.46%
2025-02-18 0 14.44 14.42 14.44 14.16 14.56 7,718,270 110,866,833 14.364 14.44 14.42 14.44 14.16 14.56 7,718,270 14.364 1.12%
2025-02-17 0 14.28 14.28 14.30 14.02 15.06 13,561,219 195,338,893 14.404 14.28 14.28 14.30 14.02 15.06 13,561,219 14.404 -4.16%
2025-02-14 0 14.90 14.88 14.90 14.50 15.00 13,672,674 201,933,403 14.769 14.90 14.88 14.90 14.50 15.00 13,672,674 14.769 3.47%
2025-02-13 0 14.40 14.40 14.42 14.28 15.12 19,292,444 283,247,371 14.682 14.40 14.40 14.42 14.28 15.12 19,292,444 14.682 -0.69%
2025-02-12 0 14.50 14.50 14.52 14.12 14.68 28,249,403 410,107,201 14.517 14.50 14.50 14.52 14.12 14.68 28,249,403 14.517 4.92%
2025-02-11 0 13.82 13.80 13.82 13.40 14.06 13,255,386 183,350,876 13.832 13.82 13.80 13.82 13.40 14.06 13,255,386 13.832 2.22%
2025-02-10 0 13.52 13.50 13.52 12.84 13.60 12,499,784 166,175,176 13.294 13.52 13.50 13.52 12.84 13.60 12,499,784 13.294 4.32%
2025-02-07 0 12.96 12.94 12.96 12.82 13.14 8,819,039 114,857,920 13.024 12.96 12.94 12.96 12.82 13.14 8,819,039 13.024 -0.31%
2025-02-06 0 13.00 12.98 13.00 12.76 13.12 8,826,747 113,993,467 12.915 13.00 12.98 13.00 12.76 13.12 8,826,747 12.915 0.00%
2025-02-05 0 13.00 12.94 13.00 12.88 13.24 8,886,503 115,720,527 13.022 13.00 12.94 13.00 12.88 13.24 8,886,503 13.022 -2.26%
2025-02-04 0 13.30 13.24 13.30 12.82 13.30 7,187,974 94,076,527 13.088 13.30 13.24 13.30 12.82 13.30 7,187,974 13.088 3.58%
2025-02-03 0 12.84 12.84 12.86 12.58 13.34 6,459,909 82,603,651 12.787 12.84 12.84 12.86 12.58 13.34 6,459,909 12.787 -3.75%
2025-01-28 0 13.34 13.28 13.34 12.90 13.36 3,024,320 39,931,195 13.203 13.34 13.28 13.34 12.90 13.36 3,024,320 13.203 0.91%
2025-01-27 0 13.22 13.20 13.22 13.04 13.52 8,999,838 119,637,950 13.293 13.22 13.20 13.22 13.04 13.52 8,999,838 13.293 1.69%
2025-01-24 0 13.00 12.96 13.00 12.66 13.00 9,670,581 124,382,544 12.862 13.00 12.96 13.00 12.66 13.00 9,670,581 12.862 3.01%
2025-01-23 0 12.62 12.60 12.62 12.56 12.90 4,594,198 58,171,273 12.662 12.62 12.60 12.62 12.56 12.90 4,594,198 12.662 -0.32%
2025-01-22 0 12.66 12.66 12.68 12.54 12.92 6,278,719 79,406,142 12.647 12.66 12.66 12.68 12.54 12.92 6,278,719 12.647 -2.47%
2025-01-21 0 12.98 12.96 12.98 12.76 13.06 8,209,929 106,251,927 12.942 12.98 12.96 12.98 12.76 13.06 8,209,929 12.942 2.37%
2025-01-20 0 12.68 12.68 12.70 12.54 12.94 12,853,171 163,536,962 12.724 12.68 12.68 12.70 12.54 12.94 12,853,171 12.723 2.76%
2025-01-17 0 12.34 12.34 12.36 11.86 12.44 7,219,573 88,282,155 12.228 12.34 12.34 12.36 11.86 12.44 7,219,573 12.228 2.15%
2025-01-16 0 12.08 12.06 12.08 11.98 12.38 9,003,233 108,935,391 12.100 12.08 12.06 12.08 11.98 12.38 9,003,233 12.100 0.83%
2025-01-15 0 11.98 11.96 11.98 11.84 12.10 5,927,909 70,944,141 11.968 11.98 11.96 11.98 11.84 12.10 5,927,909 11.968 -0.99%
2025-01-14 0 12.10 12.08 12.10 11.54 12.12 7,711,286 91,777,601 11.902 12.10 12.08 12.10 11.54 12.12 7,711,286 11.902 2.89%
2025-01-13 0 11.76 11.74 11.76 11.38 11.76 11,471,551 134,018,748 11.683 11.76 11.74 11.76 11.38 11.76 11,471,551 11.683 -0.51%
2025-01-10 0 11.82 11.80 11.82 11.66 12.10 6,694,924 79,001,686 11.800 11.82 11.80 11.82 11.66 12.10 6,694,924 11.800 -2.15%
2025-01-09 0 12.08 12.08 12.10 11.82 12.08 6,627,608 79,597,465 12.010 12.08 12.08 12.10 11.82 12.08 6,627,608 12.010 1.00%
2025-01-08 0 11.96 11.94 11.96 11.86 12.30 14,301,162 171,566,022 11.997 11.96 11.94 11.96 11.86 12.30 14,301,162 11.997 -2.45%
2025-01-07 0 12.26 12.26 12.28 11.82 12.30 10,057,396 121,405,336 12.071 12.26 12.26 12.28 11.82 12.30 10,057,396 12.071 1.49%
2025-01-06 0 12.08 12.08 12.10 11.94 12.88 16,140,396 196,726,040 12.188 12.08 12.08 12.10 11.94 12.88 16,140,396 12.188 -6.07%
2025-01-03 0 12.86 12.86 12.88 12.74 13.18 7,049,881 91,388,832 12.963 12.86 12.86 12.88 12.74 13.18 7,049,881 12.963 1.42%
2025-01-02 0 12.68 12.66 12.68 12.54 12.98 5,724,074 72,503,534 12.666 12.68 12.66 12.68 12.54 12.98 5,724,074 12.666 -0.94%
2024-12-31 0 12.80 12.80 12.84 12.76 12.96 3,191,360 40,960,768 12.835 12.80 12.80 12.84 12.76 12.96 3,191,360 12.835 -1.84%
2024-12-30 0 13.04 13.02 13.04 12.84 13.14 4,615,731 60,000,007 12.999 13.04 13.02 13.04 12.84 13.14 4,615,731 12.999 -0.46%
2024-12-27 0 13.10 13.08 13.10 12.74 13.42 15,048,036 195,005,366 12.959 13.10 13.08 13.10 12.74 13.42 15,048,036 12.959 -2.09%
2024-12-24 0 13.38 13.38 13.40 13.26 13.48 4,315,832 57,629,968 13.353 13.38 13.38 13.40 13.26 13.48 4,315,832 13.353 -0.89%
2024-12-23 0 13.50 13.48 13.50 13.30 13.66 5,500,872 74,140,108 13.478 13.50 13.48 13.50 13.30 13.66 5,500,872 13.478 0.60%
2024-12-20 0 13.42 13.42 13.44 13.42 13.90 6,887,362 93,055,090 13.511 13.42 13.42 13.44 13.42 13.90 6,887,362 13.511 -3.03%
2024-12-19 0 13.84 13.82 13.84 13.64 13.86 6,074,312 83,797,591 13.795 13.84 13.82 13.84 13.64 13.86 6,074,312 13.795 -0.43%
2024-12-18 0 13.90 13.90 13.92 13.66 13.94 4,315,349 59,728,522 13.841 13.90 13.90 13.92 13.66 13.94 4,315,349 13.841 1.46%
2024-12-17 0 13.70 13.70 13.72 13.50 13.92 10,575,898 144,555,837 13.668 13.70 13.70 13.72 13.50 13.92 10,575,898 13.668 -1.58%
2024-12-16 0 13.92 13.90 13.92 13.78 14.04 6,536,122 90,959,058 13.916 13.92 13.90 13.92 13.78 14.04 6,536,122 13.916 0.29%
2024-12-13 0 13.88 13.86 13.88 13.66 14.08 10,883,558 150,131,127 13.794 13.88 13.86 13.88 13.66 14.08 10,883,558 13.794 -1.42%
2024-12-12 0 14.08 14.06 14.08 14.08 14.48 7,509,458 106,826,464 14.226 14.08 14.06 14.08 14.08 14.48 7,509,458 14.226 -2.76%
2024-12-11 0 14.48 14.46 14.48 14.38 14.72 6,828,077 99,288,605 14.541 14.48 14.46 14.48 14.38 14.72 6,828,077 14.541 -0.14%
2024-12-10 0 14.50 14.50 14.52 14.48 15.48 16,283,313 241,027,752 14.802 14.50 14.50 14.52 14.48 15.48 16,283,313 14.802 -1.76%
2024-12-09 0 14.76 14.74 14.76 14.10 14.76 13,150,382 190,199,120 14.463 14.76 14.74 14.76 14.10 14.76 13,150,382 14.463 2.79%
2024-12-06 0 14.36 14.34 14.36 13.80 14.36 11,239,224 159,261,161 14.170 14.36 14.34 14.36 13.80 14.36 11,239,224 14.170 1.56%
2024-12-05 0 14.14 14.12 14.14 14.02 14.54 5,073,734 71,901,024 14.171 14.14 14.12 14.14 14.02 14.54 5,073,734 14.171 -2.48%
2024-12-04 0 14.50 14.48 14.50 14.30 14.68 6,760,822 97,645,300 14.443 14.50 14.48 14.50 14.30 14.68 6,760,822 14.443 -0.41%
2024-12-03 0 14.56 14.52 14.56 13.94 14.60 12,980,551 186,764,217 14.388 14.56 14.52 14.56 13.94 14.60 12,980,551 14.388 3.26%
2024-12-02 0 14.10 14.10 14.12 13.66 14.20 5,848,872 82,217,702 14.057 14.10 14.10 14.12 13.66 14.20 5,848,872 14.057 1.44%
2024-11-29 0 13.90 13.90 13.92 13.78 14.30 11,034,908 153,976,570 13.954 13.90 13.90 13.92 13.78 14.30 11,034,908 13.954 -1.14%
2024-11-28 0 14.06 14.04 14.06 13.96 14.30 6,432,482 90,515,746 14.072 14.06 14.04 14.06 13.96 14.30 6,432,482 14.072 -1.26%
2024-11-27 0 14.24 14.22 14.24 13.52 14.26 14,894,415 207,464,298 13.929 14.24 14.22 14.24 13.52 14.26 14,894,415 13.929 3.19%
2024-11-26 0 13.80 13.80 13.82 13.66 14.24 8,431,486 116,292,551 13.793 13.80 13.80 13.82 13.66 14.24 8,431,486 13.793 -2.82%
2024-11-25 0 14.20 14.18 14.20 13.80 14.20 18,068,578 255,221,695 14.125 14.20 14.18 14.20 13.80 14.20 18,068,578 14.125 2.01%
2024-11-22 0 13.92 13.92 13.94 13.68 14.46 12,026,006 167,858,658 13.958 13.92 13.92 13.94 13.68 14.46 12,026,006 13.958 -3.06%
2024-11-21 0 14.36 14.36 14.38 14.08 14.58 9,687,241 138,379,043 14.285 14.36 14.36 14.38 14.08 14.58 9,687,241 14.285 -0.55%
2024-11-20 0 14.44 14.44 14.46 14.28 14.78 8,431,549 122,122,550 14.484 14.44 14.44 14.46 14.28 14.78 8,431,549 14.484 -1.10%
2024-11-19 0 14.60 14.58 14.60 14.48 15.18 10,348,454 152,115,507 14.699 14.60 14.58 14.60 14.48 15.18 10,348,454 14.699 -1.88%
2024-11-18 0 14.88 14.86 14.88 14.38 15.16 15,512,609 230,937,583 14.887 14.88 14.86 14.88 14.38 15.16 15,512,609 14.887 5.08%
2024-11-15 0 14.16 14.14 14.16 13.84 15.66 39,137,797 564,664,046 14.428 14.16 14.14 14.16 13.84 15.66 39,137,797 14.428 -5.09%
2024-11-14 0 14.92 14.90 14.92 14.44 15.64 18,750,874 280,421,560 14.955 14.92 14.90 14.92 14.44 15.64 18,750,874 14.955 -5.69%
2024-11-13 0 15.82 15.80 15.82 15.04 15.82 8,765,586 135,812,539 15.494 15.82 15.80 15.82 15.04 15.82 8,765,586 15.494 3.13%
2024-11-12 0 15.34 15.34 15.36 15.20 16.00 11,476,617 178,409,225 15.546 15.34 15.34 15.36 15.20 16.00 11,476,617 15.545 -2.17%
2024-11-11 0 15.68 15.68 15.70 15.40 15.80 7,930,196 123,813,264 15.613 15.68 15.68 15.70 15.40 15.80 7,930,196 15.613 -2.12%
2024-11-08 0 16.02 16.02 16.04 15.82 16.40 12,365,696 198,713,009 16.070 16.02 16.02 16.04 15.82 16.40 12,365,696 16.070 1.39%
2024-11-07 0 15.80 15.78 15.80 15.06 15.90 13,814,327 215,515,556 15.601 15.80 15.78 15.80 15.06 15.90 13,814,327 15.601 1.15%
2024-11-06 0 15.62 15.62 15.64 15.36 16.10 11,251,303 175,757,367 15.621 15.62 15.62 15.64 15.36 16.10 11,251,303 15.621 -1.39%
2024-11-05 0 15.84 15.84 15.86 15.48 15.94 14,543,724 227,990,841 15.676 15.84 15.84 15.86 15.48 15.94 14,543,724 15.676 0.25%
2024-11-04 0 15.80 15.78 15.80 15.44 15.90 10,254,748 160,398,712 15.641 15.80 15.78 15.80 15.44 15.90 10,254,748 15.641 -1.00%
2024-11-01 0 15.96 15.94 15.96 15.68 16.26 8,473,258 135,336,723 15.972 15.96 15.94 15.96 15.68 16.26 8,473,258 15.972 1.01%
2024-10-31 0 15.80 15.78 15.80 15.32 15.98 17,009,804 268,630,891 15.793 15.80 15.78 15.80 15.32 15.98 17,009,804 15.793 1.02%
2024-10-30 0 15.64 15.64 15.66 15.20 15.84 17,470,374 271,025,806 15.514 15.64 15.64 15.66 15.20 15.84 17,470,374 15.513 -1.64%
2024-10-29 0 15.90 15.88 15.90 15.76 16.78 18,714,303 302,008,033 16.138 15.90 15.88 15.90 15.76 16.78 18,714,303 16.138 -1.12%
2024-10-28 0 16.08 16.06 16.08 16.06 16.84 20,545,302 336,715,128 16.389 16.08 16.06 16.08 16.06 16.84 20,545,302 16.389 -1.59%
2024-10-25 0 16.34 16.30 16.34 15.52 16.48 25,663,264 412,684,460 16.081 16.34 16.30 16.34 15.52 16.48 25,663,264 16.081 2.13%
2024-10-24 0 16.00 15.98 16.00 15.74 16.30 24,008,513 383,443,805 15.971 16.00 15.98 16.00 15.74 16.30 24,008,513 15.971 -0.37%
2024-10-23 0 16.06 16.04 16.06 14.70 16.26 31,011,565 484,867,461 15.635 16.06 16.04 16.06 14.70 16.26 31,011,565 15.635 6.36%
2024-10-22 0 15.10 15.08 15.10 14.78 15.18 18,529,082 278,646,852 15.038 15.10 15.08 15.10 14.78 15.18 18,529,082 15.038 1.62%
2024-10-21 0 14.86 14.82 14.86 14.40 14.98 13,983,457 206,781,123 14.788 14.86 14.82 14.86 14.40 14.98 13,983,457 14.788 0.00%
2024-10-18 0 14.86 14.82 14.86 14.12 14.88 19,766,510 287,570,549 14.548 14.86 14.82 14.86 14.12 14.88 19,766,510 14.548 5.99%
2024-10-17 0 14.02 14.00 14.02 13.90 14.76 16,543,427 236,520,509 14.297 14.02 14.00 14.02 13.90 14.76 16,543,427 14.297 -2.50%
2024-10-16 0 14.38 14.38 14.40 13.42 14.50 23,591,285 335,443,696 14.219 14.38 14.38 14.40 13.42 14.50 23,591,285 14.219 4.05%
2024-10-15 0 13.82 13.80 13.82 13.54 14.40 21,803,197 303,874,206 13.937 13.82 13.80 13.82 13.54 14.40 21,803,197 13.937 -1.29%
2024-10-14 0 14.00 13.98 14.00 12.96 14.12 32,912,669 452,741,736 13.756 14.00 13.98 14.00 12.96 14.12 32,912,669 13.756 4.32%
2024-10-10 0 13.42 13.40 13.42 13.12 13.94 19,382,550 261,403,250 13.487 13.42 13.40 13.42 13.12 13.94 19,382,550 13.487 3.39%
2024-10-09 0 12.98 12.96 12.98 12.38 13.80 23,376,586 306,457,165 13.110 12.98 12.96 12.98 12.38 13.80 23,376,586 13.110 -1.96%
2024-10-08 0 13.24 13.22 13.24 12.94 15.06 33,839,881 464,723,679 13.733 13.24 13.22 13.24 12.94 15.06 33,839,881 13.733 -11.73%
2024-10-07 0 15.00 15.00 15.02 14.38 15.24 17,296,670 256,004,826 14.801 15.00 15.00 15.02 14.38 15.24 17,296,670 14.801 0.13%
2024-10-04 0 14.98 14.96 14.98 14.22 14.98 19,783,663 292,646,450 14.792 14.98 14.96 14.98 14.22 14.98 19,783,663 14.792 4.03%
2024-10-03 0 14.40 14.38 14.40 13.72 15.46 24,651,216 353,675,898 14.347 14.40 14.38 14.40 13.72 15.46 24,651,216 14.347 -6.61%
2024-10-02 0 15.42 15.38 15.42 14.04 15.60 41,278,101 618,029,936 14.972 15.42 15.38 15.42 14.04 15.60 41,278,101 14.972 10.14%
2024-09-30 0 14.00 13.96 14.00 13.66 14.38 57,828,320 811,067,730 14.025 14.00 13.96 14.00 13.66 14.38 57,828,320 14.025 4.48%
2024-09-27 0 13.40 13.36 13.40 12.08 13.40 57,912,159 743,712,062 12.842 13.40 13.36 13.40 12.08 13.40 57,912,159 12.842 16.52%
2024-09-26 0 11.50 11.46 11.50 10.62 11.50 19,994,258 223,678,734 11.187 11.50 11.46 11.50 10.62 11.50 19,994,258 11.187 7.48%
2024-09-25 0 10.70 10.68 10.70 10.58 11.12 19,804,011 213,566,360 10.784 10.70 10.68 10.70 10.58 11.12 19,804,011 10.784 1.13%
2024-09-24 0 10.58 10.56 10.58 10.26 10.60 17,115,085 179,469,977 10.486 10.58 10.56 10.58 10.26 10.60 17,115,085 10.486 3.32%
2024-09-23 0 10.24 10.20 10.24 10.00 10.26 8,237,232 83,744,233 10.167 10.24 10.20 10.24 10.00 10.26 8,237,232 10.167 0.39%
2024-09-20 0 10.20 10.20 10.22 10.06 10.40 16,224,591 165,301,042 10.188 10.20 10.20 10.22 10.06 10.40 16,224,591 10.188 -0.97%
2024-09-19 0 10.30 10.28 10.30 10.04 10.38 14,667,752 150,480,769 10.259 10.30 10.28 10.30 10.04 10.38 14,667,752 10.259 0.59%
2024-09-17 0 10.24 10.22 10.24 10.02 10.32 4,575,836 46,789,358 10.225 10.24 10.22 10.24 10.02 10.32 4,575,836 10.225 0.39%
2024-09-16 0 10.20 10.18 10.20 9.770 10.22 6,762,330 68,057,444 10.064 10.20 10.18 10.20 9.770 10.22 6,762,330 10.064 3.03%
2024-09-13 0 9.900 9.890 9.900 9.870 10.04 7,407,194 73,676,866 9.9467 9.900 9.890 9.900 9.870 10.04 7,407,194 9.9467 -0.30%
2024-09-12 0 9.930 9.920 9.930 9.820 10.04 7,635,673 76,006,050 9.9541 9.930 9.920 9.930 9.820 10.04 7,635,673 9.9541 0.20%
2024-09-11 0 9.910 9.910 9.920 9.770 10.10 12,522,320 124,627,930 9.9525 9.910 9.910 9.920 9.770 10.10 12,522,320 9.9525 0.30%
2024-09-10 0 9.880 9.870 9.880 9.400 9.950 22,303,721 216,346,471 9.7000 9.880 9.870 9.880 9.400 9.950 22,303,721 9.7000 3.78%
2024-09-09 0 9.520 9.510 9.520 9.270 9.520 25,422,653 240,799,925 9.4719 9.520 9.510 9.520 9.270 9.520 25,422,653 9.4719 0.21%
2024-09-05 0 9.500 9.500 9.510 9.360 9.530 12,910,072 121,952,045 9.4463 9.500 9.500 9.510 9.360 9.530 12,910,072 9.4463 0.32%
2024-09-04 0 9.470 9.460 9.470 9.330 9.560 6,991,358 65,984,776 9.4380 9.470 9.460 9.470 9.330 9.560 6,991,358 9.4380 -1.76%
2024-09-03 0 9.640 9.630 9.640 9.280 9.650 10,368,034 99,104,064 9.5586 9.640 9.630 9.640 9.280 9.650 10,368,034 9.5586 3.21%
2024-09-02 0 9.340 9.330 9.340 9.180 9.500 6,684,754 62,161,633 9.2990 9.340 9.330 9.340 9.180 9.500 6,684,754 9.2990 -2.20%
2024-08-30 0 9.550 9.540 9.550 9.330 9.680 13,249,719 126,532,599 9.5498 9.550 9.540 9.550 9.330 9.680 13,249,719 9.5498 0.84%
2024-08-29 0 9.470 9.460 9.470 9.040 9.480 9,635,962 90,116,531 9.3521 9.470 9.460 9.470 9.040 9.480 9,635,962 9.3521 2.82%
2024-08-28 0 9.210 9.210 9.220 9.040 9.420 9,022,619 82,804,395 9.1774 9.210 9.210 9.220 9.040 9.420 9,022,619 9.1774 -2.85%
2024-08-27 0 9.480 9.480 9.490 9.250 9.490 6,700,069 63,125,309 9.4216 9.480 9.480 9.490 9.250 9.490 6,700,069 9.4216 1.17%
2024-08-26 0 9.370 9.360 9.370 9.240 9.600 8,029,868 75,318,697 9.3798 9.370 9.360 9.370 9.240 9.600 8,029,868 9.3798 -0.53%
2024-08-23 0 9.420 9.420 9.430 9.330 9.630 12,028,572 113,744,410 9.4562 9.420 9.420 9.430 9.330 9.630 12,028,572 9.4562 -2.89%
2024-08-22 0 9.700 9.690 9.700 9.570 9.970 14,126,440 137,410,328 9.7272 9.700 9.690 9.700 9.570 9.970 14,126,440 9.7272 0.94%
2024-08-21 0 9.610 9.600 9.610 9.230 9.680 17,097,060 162,402,294 9.4988 9.610 9.600 9.610 9.230 9.680 17,097,060 9.4988 -1.33%
2024-08-20 0 9.740 9.730 9.740 9.660 9.990 16,665,774 163,126,616 9.7881 9.740 9.730 9.740 9.660 9.990 16,665,774 9.7881 -2.31%
2024-08-19 0 9.970 9.960 9.970 9.560 10.06 31,563,416 312,740,803 9.9083 9.970 9.960 9.970 9.560 10.06 31,563,416 9.9083 5.06%
2024-08-16 0 9.490 9.470 9.490 8.460 9.490 50,949,078 459,711,720 9.0230 9.490 9.470 9.490 8.460 9.490 50,949,078 9.0230 21.98%
2024-08-15 0 7.780 7.770 7.780 7.680 7.980 7,699,769 59,898,491 7.7793 7.780 7.770 7.780 7.680 7.980 7,699,769 7.7793 -2.87%
2024-08-14 0 8.010 8.010 8.020 7.960 8.080 2,393,472 19,200,228 8.0219 8.010 8.010 8.020 7.960 8.080 2,393,472 8.0219 0.38%
2024-08-13 0 7.980 7.970 7.980 7.880 8.060 3,946,130 31,466,626 7.9740 7.980 7.970 7.980 7.880 8.060 3,946,130 7.9740 0.13%
2024-08-12 0 7.970 7.960 7.970 7.860 8.000 3,336,442 26,508,144 7.9450 7.970 7.960 7.970 7.860 8.000 3,336,442 7.9450 0.38%
2024-08-09 0 7.940 7.930 7.940 7.910 8.050 3,323,277 26,518,204 7.9795 7.940 7.930 7.940 7.910 8.050 3,323,277 7.9795 0.89%
2024-08-08 0 7.870 7.870 7.880 7.720 7.970 3,319,580 26,094,959 7.8609 7.870 7.870 7.880 7.720 7.970 3,319,580 7.8609 -0.25%
2024-08-07 0 7.890 7.880 7.890 7.880 8.030 3,444,795 27,317,838 7.9302 7.890 7.880 7.890 7.880 8.030 3,444,795 7.9302 -0.50%
2024-08-06 0 7.930 7.920 7.930 7.830 8.050 3,580,958 28,411,030 7.9339 7.930 7.920 7.930 7.830 8.050 3,580,958 7.9339 1.28%
2024-08-05 0 7.830 7.830 7.840 7.720 8.030 5,607,110 43,867,094 7.8235 7.830 7.830 7.840 7.720 8.030 5,607,110 7.8235 -0.63%
2024-08-02 0 7.880 7.880 7.890 7.790 7.900 2,420,504 19,013,172 7.8550 7.880 7.880 7.890 7.790 7.900 2,420,504 7.8550 -0.76%
2024-08-01 0 7.940 7.930 7.940 7.870 8.010 3,153,582 25,040,119 7.9402 7.940 7.930 7.940 7.870 8.010 3,153,582 7.9402 -1.37%
2024-07-31 0 8.050 8.050 8.060 7.760 8.100 6,567,626 52,750,027 8.0318 8.050 8.050 8.060 7.760 8.100 6,567,626 8.0318 3.87%
2024-07-30 0 7.750 7.750 7.760 7.710 8.000 6,006,156 46,766,586 7.7864 7.750 7.750 7.760 7.710 8.000 6,006,156 7.7864 -3.25%
2024-07-29 0 8.010 8.000 8.010 7.900 8.100 5,478,775 43,928,252 8.0179 8.010 8.000 8.010 7.900 8.100 5,478,775 8.0179 1.39%
2024-07-26 0 7.900 7.900 7.920 7.880 8.080 4,744,430 37,716,646 7.9497 7.900 7.900 7.920 7.880 8.080 4,744,430 7.9497 1.54%
2024-07-25 0 7.780 7.780 7.790 7.740 7.880 7,212,447 56,236,900 7.7972 7.780 7.780 7.790 7.740 7.880 7,212,447 7.7972 -0.77%
2024-07-24 0 7.840 7.840 7.850 7.830 8.040 4,391,057 34,589,373 7.8772 7.840 7.840 7.850 7.830 8.040 4,391,057 7.8772 -1.38%
2024-07-23 0 7.950 7.950 7.960 7.930 8.180 8,503,932 68,200,690 8.0199 7.950 7.950 7.960 7.930 8.180 8,503,932 8.0199 -3.75%
2024-07-22 0 8.260 8.250 8.260 8.090 8.280 3,324,572 27,241,935 8.1941 8.260 8.250 8.260 8.090 8.280 3,324,572 8.1941 1.35%
2024-07-19 0 8.150 8.150 8.160 8.130 8.280 7,438,625 60,775,783 8.1703 8.150 8.150 8.160 8.130 8.280 7,438,625 8.1703 -1.21%
2024-07-18 0 8.250 8.240 8.250 8.170 8.360 2,969,927 24,524,851 8.2577 8.250 8.240 8.250 8.170 8.360 2,969,927 8.2577 -0.84%
2024-07-17 0 8.320 8.310 8.320 8.150 8.360 3,426,075 28,460,967 8.3072 8.320 8.310 8.320 8.150 8.360 3,426,075 8.3072 1.71%
2024-07-16 0 8.180 8.170 8.180 8.130 8.300 6,259,911 51,190,831 8.1776 8.180 8.170 8.180 8.130 8.300 6,259,911 8.1776 -1.56%
2024-07-15 0 8.310 8.300 8.310 8.250 8.680 6,689,357 55,924,185 8.3602 8.310 8.300 8.310 8.250 8.680 6,689,357 8.3602 -4.37%
2024-07-12 0 8.690 8.680 8.690 8.480 8.690 4,803,348 41,467,590 8.6331 8.690 8.680 8.690 8.480 8.690 4,803,348 8.6331 2.48%
2024-07-11 0 8.480 8.470 8.480 8.250 8.490 3,391,057 28,585,450 8.4297 8.480 8.470 8.480 8.250 8.490 3,391,057 8.4297 3.29%
2024-07-10 0 8.210 8.200 8.210 8.180 8.480 4,117,264 34,104,298 8.2832 8.210 8.200 8.210 8.180 8.480 4,117,264 8.2832 -0.24%
2024-07-09 0 8.230 8.230 8.240 8.160 8.370 5,538,319 45,567,091 8.2276 8.230 8.230 8.240 8.160 8.370 5,538,319 8.2276 -0.72%
2024-07-08 0 8.290 8.280 8.290 8.290 8.630 3,511,400 29,399,296 8.3725 8.290 8.280 8.290 8.290 8.630 3,511,400 8.3725 -2.59%
2024-07-05 0 8.510 8.510 8.530 8.510 8.710 3,724,735 31,971,011 8.5834 8.510 8.510 8.530 8.510 8.710 3,724,735 8.5834 -1.28%
2024-07-04 0 8.620 8.610 8.620 8.540 8.740 3,635,852 31,338,376 8.6193 8.620 8.610 8.620 8.540 8.740 3,635,852 8.6193 0.35%
2024-07-03 0 8.590 8.570 8.590 8.200 8.650 5,962,977 50,873,043 8.5315 8.590 8.570 8.590 8.200 8.650 5,962,977 8.5315 4.25%
2024-07-02 0 8.240 8.220 8.240 8.200 8.440 7,250,968 60,396,837 8.3295 8.240 8.220 8.240 8.200 8.440 7,250,968 8.3295 -1.67%
2024-06-28 0 8.380 8.360 8.380 8.090 8.400 5,272,548 43,981,154 8.3415 8.380 8.360 8.380 8.090 8.400 5,272,548 8.3415 3.46%
2024-06-27 0 8.100 8.090 8.100 8.050 8.320 4,702,750 38,249,105 8.1333 8.100 8.090 8.100 8.050 8.320 4,702,750 8.1333 -2.64%
2024-06-26 0 8.320 8.300 8.320 8.110 8.400 4,924,081 40,826,936 8.2913 8.320 8.300 8.320 8.110 8.400 4,924,081 8.2913 1.46%
2024-06-25 0 8.200 8.190 8.200 8.160 8.340 4,148,447 34,136,477 8.2287 8.200 8.190 8.200 8.160 8.340 4,148,447 8.2287 -0.85%
2024-06-24 0 8.270 8.260 8.270 8.080 8.320 3,919,797 32,104,112 8.1902 8.270 8.260 8.270 8.080 8.320 3,919,797 8.1902 -0.84%
2024-06-21 0 8.340 8.340 8.350 8.320 8.500 5,757,850 48,192,796 8.3699 8.340 8.340 8.350 8.320 8.500 5,757,850 8.3699 -1.53%
2024-06-20 0 8.470 8.450 8.470 8.420 8.850 7,137,661 60,983,154 8.5439 8.470 8.450 8.470 8.420 8.850 7,137,661 8.5439 -4.29%
2024-06-19 0 8.850 8.840 8.850 8.680 8.850 4,512,373 39,702,962 8.7987 8.850 8.840 8.850 8.680 8.850 4,512,373 8.7987 1.96%
2024-06-18 0 8.680 8.680 8.690 8.570 8.740 6,801,320 59,076,168 8.6860 8.680 8.680 8.690 8.570 8.740 6,801,320 8.6860 1.28%
2024-06-17 0 8.570 8.570 8.590 8.370 8.650 3,644,508 31,290,219 8.5856 8.570 8.570 8.590 8.370 8.650 3,644,508 8.5856 0.59%
2024-06-14 0 8.520 8.520 8.530 8.320 8.620 8,106,887 69,064,126 8.5192 8.520 8.520 8.530 8.320 8.620 8,106,887 8.5192 -0.47%
2024-06-13 0 8.560 8.550 8.560 8.300 8.580 9,787,578 82,833,585 8.4631 8.560 8.550 8.560 8.300 8.580 9,787,578 8.4631 3.01%
2024-06-12 0 8.310 8.290 8.310 8.200 8.410 4,821,642 40,018,521 8.2998 8.310 8.290 8.310 8.200 8.410 4,821,642 8.2998 -0.60%
2024-06-11 0 8.360 8.360 8.380 8.230 8.500 5,184,528 43,229,560 8.3382 8.360 8.360 8.380 8.230 8.500 5,184,528 8.3382 -1.65%
2024-06-07 0 8.500 8.490 8.500 8.440 8.640 3,999,085 34,067,296 8.5188 8.500 8.490 8.500 8.440 8.640 3,999,085 8.5188 -1.05%
2024-06-06 0 8.590 8.580 8.590 8.550 8.830 5,162,163 44,634,379 8.6464 8.590 8.580 8.590 8.550 8.830 5,162,163 8.6464 -0.81%
2024-06-05 0 8.660 8.650 8.660 8.600 8.810 5,715,442 49,690,818 8.6941 8.660 8.650 8.660 8.600 8.810 5,715,442 8.6941 0.46%
2024-06-04 0 8.620 8.620 8.630 8.550 8.800 8,688,771 75,026,353 8.6349 8.620 8.620 8.630 8.550 8.800 8,688,771 8.6349 -0.69%
2024-06-03 0 8.680 8.680 8.690 8.600 8.880 10,562,976 92,276,661 8.7359 8.680 8.680 8.690 8.600 8.880 10,562,976 8.7359 1.88%
2024-05-31 0 8.520 8.520 8.530 8.470 9.030 16,188,489 140,067,702 8.6523 8.520 8.520 8.530 8.470 9.030 16,188,489 8.6523 -3.29%
2024-05-30 0 8.810 8.800 8.810 8.720 8.940 11,014,505 96,944,510 8.8015 8.810 8.800 8.810 8.720 8.940 11,014,505 8.8015 0.46%
2024-05-29 0 8.770 8.770 8.780 8.730 9.080 11,990,036 106,298,061 8.8655 8.770 8.770 8.780 8.730 9.080 11,990,036 8.8655 -2.77%
2024-05-28 0 9.020 9.010 9.020 8.970 9.300 7,531,468 68,327,859 9.0723 9.020 9.010 9.020 8.970 9.300 7,531,468 9.0723 -0.44%
2024-05-27 0 9.060 9.060 9.070 8.860 9.240 9,171,391 82,470,900 8.9922 9.060 9.060 9.070 8.860 9.240 9,171,391 8.9922 -0.55%
2024-05-24 0 9.110 9.100 9.110 8.970 9.540 15,242,280 139,451,121 9.1490 9.110 9.100 9.110 8.970 9.540 15,242,280 9.1490 -5.40%
2024-05-23 0 9.630 9.620 9.630 9.460 9.710 10,019,271 96,080,661 9.5896 9.630 9.620 9.630 9.460 9.710 10,019,271 9.5896 -1.53%
2024-05-22 0 9.780 9.740 9.780 9.700 9.870 8,673,136 84,925,156 9.7917 9.780 9.740 9.780 9.700 9.870 8,673,136 9.7917 0.62%
2024-05-21 0 9.720 9.710 9.720 9.630 9.920 14,057,210 136,884,755 9.7377 9.720 9.710 9.720 9.630 9.920 14,057,210 9.7377 -1.82%
2024-05-20 0 9.900 9.880 9.900 9.840 10.30 16,676,296 166,749,969 9.9992 9.900 9.880 9.900 9.840 10.30 16,676,296 9.9992 -3.13%
2024-05-17 0 10.22 10.20 10.22 9.940 10.28 31,265,083 318,485,360 10.187 10.22 10.20 10.22 9.940 10.28 31,265,083 10.187 4.29%
2024-05-16 0 9.800 9.790 9.800 9.340 9.820 17,937,758 172,291,202 9.6049 9.800 9.790 9.800 9.340 9.820 17,937,758 9.6049 3.59%
2024-05-14 0 9.460 9.460 9.470 9.230 9.590 18,089,714 171,547,477 9.4832 9.460 9.460 9.470 9.230 9.590 18,089,714 9.4832 3.05%
2024-05-13 0 9.180 9.170 9.180 8.900 9.230 10,505,046 95,785,046 9.1180 9.180 9.170 9.180 8.900 9.230 10,505,046 9.1180 2.11%
2024-05-10 0 8.990 8.990 9.000 8.740 9.030 7,214,501 64,574,176 8.9506 8.990 8.990 9.000 8.740 9.030 7,214,501 8.9506 0.56%
2024-05-09 0 8.940 8.930 8.940 8.700 8.970 4,565,926 40,596,605 8.8912 8.940 8.930 8.940 8.700 8.970 4,565,926 8.8912 1.94%
2024-05-08 0 8.770 8.770 8.790 8.750 9.050 3,951,984 34,984,644 8.8524 8.770 8.770 8.790 8.750 9.050 3,951,984 8.8524 -2.34%
2024-05-07 0 8.980 8.970 8.980 8.930 9.160 4,879,798 44,012,110 9.0192 8.980 8.970 8.980 8.930 9.160 4,879,798 9.0192 -0.33%
2024-05-06 0 9.010 9.000 9.010 8.820 9.140 9,187,692 82,542,966 8.9841 9.010 9.000 9.010 8.820 9.140 9,187,692 8.9841 -1.64%
2024-05-03 0 9.160 9.160 9.170 8.980 9.530 6,878,634 62,811,110 9.1313 9.160 9.160 9.170 8.980 9.530 6,878,634 9.1313 -0.54%
2024-05-02 0 9.210 9.180 9.210 8.430 9.250 8,968,903 81,362,689 9.0716 9.210 9.180 9.210 8.430 9.250 8,968,903 9.0716 7.72%
2024-04-30 0 8.550 8.540 8.550 8.480 8.750 7,975,917 68,473,148 8.5850 8.550 8.540 8.550 8.480 8.750 7,975,917 8.5850 -0.70%
2024-04-29 0 8.610 8.600 8.610 8.440 8.750 9,690,359 83,566,781 8.6237 8.610 8.600 8.610 8.440 8.750 9,690,359 8.6237 1.29%
2024-04-26 0 8.500 8.490 8.500 8.150 8.550 10,724,447 90,495,534 8.4382 8.500 8.490 8.500 8.150 8.550 10,724,447 8.4382 3.16%
2024-04-25 0 8.240 8.230 8.240 8.090 8.360 7,846,463 64,682,873 8.2436 8.240 8.230 8.240 8.090 8.360 7,846,463 8.2436 0.98%
2024-04-24 0 8.160 8.160 8.170 8.080 8.200 6,224,656 50,692,388 8.1438 8.160 8.160 8.170 8.080 8.200 6,224,656 8.1438 0.12%
2024-04-23 0 8.150 8.140 8.150 7.900 8.210 11,403,528 92,473,909 8.1092 8.150 8.140 8.150 7.900 8.210 11,403,528 8.1092 3.56%
2024-04-22 0 7.870 7.860 7.870 7.580 7.940 7,228,827 56,865,541 7.8665 7.870 7.860 7.870 7.580 7.940 7,228,827 7.8665 3.83%
2024-04-19 0 7.580 7.570 7.580 7.460 7.640 5,780,291 43,646,904 7.5510 7.580 7.570 7.580 7.460 7.640 5,780,291 7.5510 -1.43%
2024-04-18 0 7.690 7.680 7.690 7.510 7.790 4,584,407 35,279,273 7.6955 7.690 7.680 7.690 7.510 7.790 4,584,407 7.6955 1.85%
2024-04-17 0 7.550 7.530 7.550 7.500 7.780 5,328,551 40,384,247 7.5788 7.550 7.530 7.550 7.500 7.780 5,328,551 7.5788 0.00%
2024-04-16 0 7.550 7.540 7.550 7.470 7.610 5,457,267 41,177,486 7.5454 7.550 7.540 7.550 7.470 7.610 5,457,267 7.5454 -1.44%
2024-04-15 0 7.660 7.650 7.660 7.550 7.770 4,423,367 33,952,157 7.6756 7.660 7.650 7.660 7.550 7.770 4,423,367 7.6756 -1.16%
2024-04-12 0 7.750 7.750 7.760 7.750 7.960 6,276,972 48,981,710 7.8034 7.750 7.750 7.760 7.750 7.960 6,276,972 7.8034 -2.64%
2024-04-11 0 7.960 7.960 7.970 7.810 8.060 5,507,522 43,677,001 7.9304 7.960 7.960 7.970 7.810 8.060 5,507,522 7.9304 -1.73%
2024-04-10 0 8.100 8.090 8.100 8.020 8.130 5,771,118 46,662,870 8.0856 8.100 8.090 8.100 8.020 8.130 5,771,118 8.0856 1.25%
2024-04-09 0 8.000 7.990 8.000 7.870 8.060 4,282,319 34,326,150 8.0158 8.000 7.990 8.000 7.870 8.060 4,282,319 8.0158 2.43%
2024-04-08 0 7.810 7.800 7.810 7.710 7.880 4,918,497 38,376,172 7.8024 7.810 7.800 7.810 7.710 7.880 4,918,497 7.8024 -0.51%
2024-04-05 0 7.850 7.840 7.850 7.640 8.200 3,345,644 26,107,149 7.8033 7.850 7.840 7.850 7.640 8.200 3,345,644 7.8033 -1.01%
2024-04-03 0 7.930 7.930 7.940 7.890 8.170 6,643,477 52,967,515 7.9729 7.930 7.930 7.940 7.890 8.170 6,643,477 7.9729 -2.94%
2024-04-02 0 8.170 8.150 8.170 8.020 8.200 7,354,094 59,881,599 8.1426 8.170 8.150 8.170 8.020 8.200 7,354,094 8.1426 2.51%
2024-03-28 0 7.970 7.960 7.970 7.800 8.100 8,888,210 70,921,775 7.9793 7.970 7.960 7.970 7.800 8.100 8,888,210 7.9793 3.10%
2024-03-27 0 7.730 7.720 7.730 7.700 8.050 8,685,966 68,263,197 7.8590 7.730 7.720 7.730 7.700 8.050 8,685,966 7.8590 -4.57%
2024-03-26 0 8.100 8.090 8.100 7.890 8.130 7,198,297 57,860,059 8.0380 8.100 8.090 8.100 7.890 8.130 7,198,297 8.0380 3.45%
2024-03-25 0 7.830 7.820 7.830 7.780 7.970 4,551,294 35,738,641 7.8524 7.830 7.820 7.830 7.780 7.970 4,551,294 7.8524 -1.39%
2024-03-22 0 7.940 7.940 7.960 7.890 8.210 7,155,500 57,169,984 7.9897 7.940 7.940 7.960 7.890 8.210 7,155,500 7.9897 -4.22%
2024-03-21 0 8.290 8.280 8.290 8.220 8.390 7,966,927 66,112,737 8.2984 8.290 8.280 8.290 8.220 8.390 7,966,927 8.2984 1.84%
2024-03-20 0 8.140 8.130 8.140 7.910 8.200 5,742,027 46,606,328 8.1167 8.140 8.130 8.140 7.910 8.200 5,742,027 8.1167 1.75%
2024-03-19 0 8.000 8.000 8.010 7.900 8.140 5,419,375 43,510,321 8.0287 8.000 8.000 8.010 7.900 8.140 5,419,375 8.0287 -2.08%
2024-03-18 0 8.170 8.170 8.180 8.000 8.250 7,267,974 59,289,009 8.1576 8.170 8.170 8.180 8.000 8.250 7,267,974 8.1576 1.62%
2024-03-15 0 8.040 8.040 8.050 7.930 8.220 12,078,625 96,953,187 8.0268 8.040 8.040 8.050 7.930 8.220 12,078,625 8.0268 -2.55%
2024-03-14 0 8.250 8.220 8.250 8.150 8.470 6,928,044 57,363,265 8.2799 8.250 8.220 8.250 8.150 8.470 6,928,044 8.2799 -0.84%
2024-03-13 0 8.320 8.310 8.320 8.280 8.520 9,687,023 81,027,766 8.3646 8.320 8.310 8.320 8.280 8.520 9,687,023 8.3646 -3.14%
2024-03-12 0 8.590 8.580 8.590 8.140 8.610 19,070,101 160,605,552 8.4219 8.590 8.580 8.590 8.140 8.610 19,070,101 8.4219 4.76%
2024-03-11 0 8.200 8.190 8.200 7.990 8.330 14,368,393 117,945,735 8.2087 8.200 8.190 8.200 7.990 8.330 14,368,393 8.2087 3.54%
2024-03-08 0 7.920 7.910 7.920 7.860 8.160 15,127,762 120,511,385 7.9662 7.920 7.910 7.920 7.860 8.160 15,127,762 7.9662 -2.34%
2024-03-07 0 8.110 8.080 8.110 8.020 8.680 30,037,391 249,116,507 8.2935 8.110 8.080 8.110 8.020 8.680 30,037,391 8.2935 5.46%
2024-03-06 0 7.690 7.690 7.700 7.300 7.750 11,190,737 85,104,378 7.6049 7.690 7.690 7.700 7.300 7.750 11,190,737 7.6049 5.20%
2024-03-05 0 7.310 7.310 7.320 7.270 7.680 8,473,696 62,798,789 7.4110 7.310 7.310 7.320 7.270 7.680 8,473,696 7.4110 -5.92%
2024-03-04 0 7.770 7.770 7.780 7.680 7.860 3,653,364 28,354,551 7.7612 7.770 7.770 7.780 7.680 7.860 3,653,364 7.7612 0.39%
2024-03-01 0 7.740 7.740 7.750 7.320 7.840 8,308,426 64,024,337 7.7060 7.740 7.740 7.750 7.320 7.840 8,308,426 7.7060 -0.39%
2024-02-29 0 7.770 7.750 7.770 7.630 7.820 10,399,570 80,523,601 7.7430 7.770 7.750 7.770 7.630 7.820 10,399,570 7.7430 1.57%
2024-02-28 0 7.650 7.650 7.660 7.630 8.000 5,993,884 46,762,955 7.8018 7.650 7.650 7.660 7.630 8.000 5,993,884 7.8018 -3.77%
2024-02-27 0 7.950 7.940 7.950 7.630 7.950 5,659,679 44,129,399 7.7972 7.950 7.940 7.950 7.630 7.950 5,659,679 7.7972 1.66%
2024-02-26 0 7.820 7.810 7.820 7.700 8.000 3,699,247 29,048,542 7.8526 7.820 7.810 7.820 7.700 8.000 3,699,247 7.8526 -0.13%
2024-02-23 0 7.830 7.810 7.830 7.670 7.870 3,697,731 28,732,971 7.7704 7.830 7.810 7.830 7.670 7.870 3,697,731 7.7704 -0.51%
2024-02-22 0 7.870 7.860 7.870 7.570 7.870 4,559,800 35,296,628 7.7408 7.870 7.860 7.870 7.570 7.870 4,559,800 7.7408 2.08%
2024-02-21 0 7.710 7.700 7.710 7.210 7.860 6,769,718 51,991,538 7.6800 7.710 7.700 7.710 7.210 7.860 6,769,718 7.6800 4.33%
2024-02-20 0 7.390 7.380 7.390 7.200 7.580 5,976,325 43,723,286 7.3161 7.390 7.380 7.390 7.200 7.580 5,976,325 7.3161 -1.07%
2024-02-19 0 7.470 7.470 7.480 7.410 7.750 4,632,029 34,677,051 7.4864 7.470 7.470 7.480 7.410 7.750 4,632,029 7.4864 -3.86%
2024-02-16 0 7.770 7.760 7.770 7.240 7.810 4,561,602 34,947,762 7.6613 7.770 7.760 7.770 7.240 7.810 4,561,602 7.6613 6.58%
2024-02-15 0 7.290 7.280 7.290 7.130 7.350 1,744,454 12,663,115 7.2591 7.290 7.280 7.290 7.130 7.350 1,744,454 7.2591 0.00%
2024-02-14 0 7.290 7.280 7.290 6.900 7.330 1,420,200 10,215,223 7.1928 7.290 7.280 7.290 6.900 7.330 1,420,200 7.1928 0.83%
2024-02-09 0 7.230 7.220 7.230 7.120 7.630 3,261,107 23,991,466 7.3568 7.230 7.220 7.230 7.120 7.630 3,261,107 7.3568 -3.21%
2024-02-08 0 7.470 7.470 7.480 7.220 7.550 7,694,493 57,189,803 7.4326 7.470 7.470 7.480 7.220 7.550 7,694,493 7.4326 1.63%
2024-02-07 0 7.350 7.330 7.350 7.280 7.560 4,945,632 36,529,019 7.3861 7.350 7.330 7.350 7.280 7.560 4,945,632 7.3861 0.82%
2024-02-06 0 7.290 7.290 7.300 6.720 7.340 6,856,346 49,042,804 7.1529 7.290 7.290 7.300 6.720 7.340 6,856,346 7.1529 6.89%
2024-02-05 0 6.820 6.820 6.830 6.610 6.930 6,924,185 46,896,190 6.7728 6.820 6.820 6.830 6.610 6.930 6,924,185 6.7728 -1.16%
2024-02-02 0 6.900 6.900 6.910 6.820 7.330 6,766,676 47,602,655 7.0349 6.900 6.900 6.910 6.820 7.330 6,766,676 7.0349 -3.90%
2024-02-01 0 7.180 7.170 7.180 6.780 7.230 9,936,500 70,677,622 7.1129 7.180 7.170 7.180 6.780 7.230 9,936,500 7.1129 5.59%
2024-01-31 0 6.800 6.800 6.810 6.710 7.230 13,809,462 95,235,984 6.8964 6.800 6.800 6.810 6.710 7.230 13,809,462 6.8964 -4.76%
2024-01-30 0 7.140 7.130 7.140 7.110 7.410 6,024,098 43,394,622 7.2035 7.140 7.130 7.140 7.110 7.410 6,024,098 7.2035 -4.80%
2024-01-29 0 7.500 7.490 7.500 7.410 7.680 5,434,006 40,743,321 7.4978 7.500 7.490 7.500 7.410 7.680 5,434,006 7.4978 0.40%
2024-01-26 0 7.470 7.470 7.480 7.460 7.770 2,996,523 22,693,176 7.5732 7.470 7.470 7.480 7.460 7.770 2,996,523 7.5732 -3.74%
2024-01-25 0 7.760 7.750 7.760 7.500 7.790 4,467,506 34,447,040 7.7106 7.760 7.750 7.760 7.500 7.790 4,467,506 7.7106 1.04%
2024-01-24 0 7.680 7.660 7.680 7.300 7.730 6,506,418 49,137,393 7.5521 7.680 7.660 7.680 7.300 7.730 6,506,418 7.5521 3.50%
2024-01-23 0 7.420 7.410 7.420 7.140 7.560 10,831,472 80,231,937 7.4073 7.420 7.410 7.420 7.140 7.560 10,831,472 7.4073 2.77%
2024-01-22 0 7.220 7.210 7.220 7.120 7.850 8,737,277 64,005,910 7.3256 7.220 7.210 7.220 7.120 7.850 8,737,277 7.3256 -7.20%
2024-01-19 0 7.780 7.770 7.780 7.730 7.930 6,302,574 49,201,413 7.8066 7.780 7.770 7.780 7.730 7.930 6,302,574 7.8066 -1.39%
2024-01-18 0 7.890 7.880 7.890 7.650 7.950 6,742,425 52,772,404 7.8269 7.890 7.880 7.890 7.650 7.950 6,742,425 7.8269 2.20%
2024-01-17 0 7.720 7.720 7.740 7.670 8.380 13,057,006 103,560,344 7.9314 7.720 7.720 7.740 7.670 8.380 13,057,006 7.9314 -8.96%
2024-01-16 0 8.480 8.480 8.490 8.450 8.920 5,699,875 48,983,030 8.5937 8.480 8.480 8.490 8.450 8.920 5,699,875 8.5937 -5.04%
2024-01-15 0 8.930 8.920 8.930 8.760 8.990 2,292,201 20,365,941 8.8849 8.930 8.920 8.930 8.760 8.990 2,292,201 8.8849 1.36%
2024-01-12 0 8.810 8.800 8.810 8.800 9.000 4,187,138 37,127,326 8.8670 8.810 8.800 8.810 8.800 9.000 4,187,138 8.8670 -1.45%
2024-01-11 0 8.940 8.940 8.950 8.900 9.090 3,132,846 28,117,390 8.9750 8.940 8.940 8.950 8.900 9.090 3,132,846 8.9750 0.11%
2024-01-10 0 8.930 8.920 8.930 8.890 9.090 2,763,277 24,751,887 8.9574 8.930 8.920 8.930 8.890 9.090 2,763,277 8.9574 -0.56%
2024-01-09 0 8.980 8.980 9.000 8.940 9.170 4,051,972 36,555,728 9.0217 8.980 8.980 9.000 8.940 9.170 4,051,972 9.0217 -1.32%
2024-01-08 0 9.100 9.080 9.100 9.030 9.570 4,137,785 37,716,618 9.1152 9.100 9.080 9.100 9.030 9.570 4,137,785 9.1152 -4.01%
2024-01-05 0 9.480 9.450 9.480 9.400 9.610 4,180,727 39,753,163 9.5087 9.480 9.450 9.480 9.400 9.610 4,180,727 9.5087 -0.11%
2024-01-04 0 9.490 9.480 9.490 9.300 9.520 2,572,487 24,219,804 9.4149 9.490 9.480 9.490 9.300 9.520 2,572,487 9.4149 1.39%
2024-01-03 0 9.360 9.350 9.360 9.250 9.490 2,804,216 26,167,505 9.3315 9.360 9.350 9.360 9.250 9.490 2,804,216 9.3315 -1.37%
2024-01-02 0 9.490 9.460 9.490 9.400 9.820 5,087,847 48,477,959 9.5282 9.490 9.460 9.490 9.400 9.820 5,087,847 9.5282 -2.97%
2023-12-29 0 9.780 9.770 9.780 9.600 9.810 2,672,654 25,953,884 9.7109 9.780 9.770 9.780 9.600 9.810 2,672,654 9.7109 0.62%
2023-12-28 0 9.720 9.680 9.720 9.190 9.730 6,775,192 65,137,559 9.6141 9.720 9.680 9.720 9.190 9.730 6,775,192 9.6141 4.40%
2023-12-27 0 9.310 9.260 9.310 9.110 9.320 3,528,511 32,570,883 9.2308 9.310 9.260 9.310 9.110 9.320 3,528,511 9.2308 1.31%
2023-12-22 0 9.190 9.160 9.190 9.110 9.310 5,518,122 50,719,168 9.1914 9.190 9.160 9.190 9.110 9.310 5,518,122 9.1914 -0.65%
2023-12-21 0 9.250 9.250 9.260 8.920 9.270 3,793,934 34,670,552 9.1384 9.250 9.250 9.260 8.920 9.270 3,793,934 9.1384 1.87%
2023-12-20 0 9.080 9.050 9.080 9.030 9.300 3,736,786 33,971,498 9.0911 9.080 9.050 9.080 9.030 9.300 3,736,786 9.0911 -0.22%
2023-12-19 0 9.100 9.090 9.100 9.000 9.170 4,873,400 44,245,817 9.0790 9.100 9.090 9.100 9.000 9.170 4,873,400 9.0790 -0.98%
2023-12-18 0 9.190 9.180 9.190 9.110 9.360 4,181,988 38,429,977 9.1894 9.190 9.180 9.190 9.110 9.360 4,181,988 9.1894 -2.55%
2023-12-15 0 9.430 9.380 9.430 9.230 9.580 9,322,850 87,790,048 9.4167 9.430 9.380 9.430 9.230 9.580 9,322,850 9.4167 3.51%
2023-12-14 0 9.110 9.100 9.110 9.040 9.190 3,878,766 35,279,802 9.0956 9.110 9.100 9.110 9.040 9.190 3,878,766 9.0956 1.90%
2023-12-13 0 8.940 8.930 8.940 8.900 9.220 4,769,758 42,794,147 8.9720 8.940 8.930 8.940 8.900 9.220 4,769,758 8.9720 -3.04%
2023-12-12 0 9.220 9.210 9.220 9.040 9.240 4,543,989 41,716,762 9.1806 9.220 9.210 9.220 9.040 9.240 4,543,989 9.1806 1.43%
2023-12-11 0 9.090 9.080 9.090 8.890 9.160 4,900,678 44,090,352 8.9968 9.090 9.080 9.090 8.890 9.160 4,900,678 8.9968 -0.76%
2023-12-08 0 9.160 9.150 9.160 9.150 9.330 3,194,400 29,462,752 9.2233 9.160 9.150 9.160 9.150 9.330 3,194,400 9.2233 -0.54%
2023-12-07 0 9.210 9.200 9.210 9.150 9.350 4,559,462 41,924,306 9.1950 9.210 9.200 9.210 9.150 9.350 4,559,462 9.1950 -1.81%
2023-12-06 0 9.380 9.380 9.390 9.090 9.480 7,503,532 70,056,357 9.3365 9.380 9.380 9.390 9.090 9.480 7,503,532 9.3365 2.51%
2023-12-05 0 9.150 9.140 9.150 9.120 9.340 5,736,258 52,802,209 9.2050 9.150 9.140 9.150 9.120 9.340 5,736,258 9.2050 -2.03%
2023-12-04 0 9.340 9.340 9.350 9.170 9.500 3,778,318 35,418,781 9.3742 9.340 9.340 9.350 9.170 9.500 3,778,318 9.3742 0.54%
2023-12-01 0 9.290 9.290 9.330 9.230 9.590 7,760,778 72,417,240 9.3312 9.290 9.290 9.330 9.230 9.590 7,760,778 9.3312 -3.13%
2023-11-30 0 9.590 9.540 9.590 9.440 9.920 12,721,574 122,077,357 9.5961 9.590 9.540 9.590 9.440 9.920 12,721,574 9.5961 -1.13%
2023-11-29 0 9.700 9.690 9.700 9.620 9.900 6,482,507 63,014,653 9.7207 9.700 9.690 9.700 9.620 9.900 6,482,507 9.7207 -1.02%
2023-11-28 0 9.800 9.800 9.810 9.760 10.02 4,390,481 43,319,485 9.8667 9.800 9.800 9.810 9.760 10.02 4,390,481 9.8667 -1.41%
2023-11-27 0 9.940 9.930 9.940 9.810 10.06 3,407,365 33,731,109 9.8995 9.940 9.930 9.940 9.810 10.06 3,407,365 9.8995 0.20%
2023-11-24 0 9.920 9.900 9.920 9.900 10.00 4,456,332 44,269,487 9.9341 9.920 9.900 9.920 9.900 10.00 4,456,332 9.9341 -2.17%
2023-11-23 0 10.14 10.12 10.14 9.820 10.14 5,452,739 54,599,015 10.013 10.14 10.12 10.14 9.820 10.14 5,452,739 10.013 3.05%
2023-11-22 0 9.840 9.840 9.880 9.780 9.900 2,573,739 25,328,172 9.8410 9.840 9.840 9.880 9.780 9.900 2,573,739 9.8410 -0.81%
2023-11-21 0 9.920 9.900 9.920 9.870 10.24 6,080,432 60,897,724 10.015 9.920 9.900 9.920 9.870 10.24 6,080,432 10.015 -1.20%
2023-11-20 0 10.04 10.02 10.04 9.820 10.06 9,081,859 90,518,874 9.9670 10.04 10.02 10.04 9.820 10.06 9,081,859 9.9670 2.24%
2023-11-17 0 9.820 9.820 9.830 9.670 9.980 5,786,949 56,818,713 9.8184 9.820 9.820 9.830 9.670 9.980 5,786,949 9.8184 -2.39%
2023-11-16 0 10.06 10.06 10.08 9.860 10.34 18,967,392 191,010,807 10.071 10.06 10.06 10.08 9.860 10.34 18,967,392 10.070 1.51%
2023-11-15 0 9.910 9.900 9.910 9.340 9.910 12,134,709 116,646,811 9.6127 9.910 9.900 9.910 9.340 9.910 12,134,709 9.6127 8.42%
2023-11-14 0 9.140 9.130 9.140 9.100 9.390 6,825,602 62,774,883 9.1970 9.140 9.130 9.140 9.100 9.390 6,825,602 9.1970 -1.19%
2023-11-13 0 9.250 9.250 9.260 9.010 9.280 6,351,432 58,039,898 9.1381 9.250 9.250 9.260 9.010 9.280 6,351,432 9.1381 0.22%
2023-11-10 0 9.230 9.230 9.240 9.220 9.510 3,800,015 35,283,508 9.2851 9.230 9.230 9.240 9.220 9.510 3,800,015 9.2851 -3.05%
2023-11-09 0 9.520 9.510 9.520 9.480 9.890 4,110,977 39,545,958 9.6196 9.520 9.510 9.520 9.480 9.890 4,110,977 9.6196 -1.65%
2023-11-08 0 9.680 9.680 9.690 9.530 9.810 2,719,549 26,358,854 9.6924 9.680 9.680 9.690 9.530 9.810 2,719,549 9.6924 -0.10%
2023-11-07 0 9.690 9.680 9.690 9.650 9.880 3,896,296 37,850,386 9.7145 9.690 9.680 9.690 9.650 9.880 3,896,296 9.7145 -1.52%
2023-11-06 0 9.840 9.840 9.850 9.640 9.920 5,853,596 57,427,992 9.8107 9.840 9.840 9.850 9.640 9.920 5,853,596 9.8107 3.91%
2023-11-03 0 9.470 9.470 9.480 9.250 9.570 6,089,266 57,642,598 9.4663 9.470 9.470 9.480 9.250 9.570 6,089,266 9.4663 2.49%
2023-11-02 0 9.240 9.230 9.240 9.180 9.370 3,427,800 31,732,978 9.2575 9.240 9.230 9.240 9.180 9.370 3,427,800 9.2575 1.20%
2023-11-01 0 9.130 9.120 9.130 9.070 9.330 2,238,700 20,494,832 9.1548 9.130 9.120 9.130 9.070 9.330 2,238,700 9.1548 -1.40%
2023-10-31 0 9.260 9.250 9.260 9.190 9.500 3,866,299 35,891,263 9.2831 9.260 9.250 9.260 9.190 9.500 3,866,299 9.2831 -2.53%
2023-10-30 0 9.500 9.490 9.500 9.340 9.530 5,341,795 50,554,600 9.4640 9.500 9.490 9.500 9.340 9.530 5,341,795 9.4640 1.17%
2023-10-27 0 9.390 9.380 9.390 9.100 9.450 5,674,700 53,035,278 9.3459 9.390 9.380 9.390 9.100 9.450 5,674,700 9.3459 2.62%
2023-10-26 0 9.150 9.130 9.150 8.960 9.180 3,247,362 29,436,194 9.0646 9.150 9.130 9.150 8.960 9.180 3,247,362 9.0646 -0.11%
2023-10-25 0 9.160 9.150 9.160 9.090 9.380 4,753,484 43,998,792 9.2561 9.160 9.150 9.160 9.090 9.380 4,753,484 9.2561 1.89%
2023-10-24 0 8.990 8.990 9.000 8.770 9.350 10,327,042 93,132,673 9.0183 8.990 8.990 9.000 8.770 9.350 10,327,042 9.0183 1.47%
2023-10-20 0 8.860 8.860 8.870 8.800 8.990 8,310,862 73,924,505 8.8949 8.860 8.860 8.870 8.800 8.990 8,310,862 8.8949 -1.77%
2023-10-19 0 9.020 9.020 9.030 9.010 9.280 8,246,356 75,068,084 9.1032 9.020 9.020 9.030 9.010 9.280 8,246,356 9.1032 -3.53%
2023-10-18 0 9.350 9.350 9.360 9.300 9.500 3,654,005 34,207,603 9.3617 9.350 9.350 9.360 9.300 9.500 3,654,005 9.3617 -1.58%
2023-10-17 0 9.500 9.500 9.530 9.360 9.580 3,553,657 33,750,280 9.4973 9.500 9.500 9.530 9.360 9.580 3,553,657 9.4973 1.50%
2023-10-16 0 9.360 9.350 9.360 9.230 9.480 4,423,670 41,341,132 9.3454 9.360 9.350 9.360 9.230 9.480 4,423,670 9.3454 -0.53%
2023-10-13 0 9.410 9.400 9.410 9.370 9.680 8,752,012 83,203,647 9.5068 9.410 9.400 9.410 9.370 9.680 8,752,012 9.5068 -4.85%
2023-10-12 0 9.890 9.880 9.890 9.680 9.930 4,464,196 44,051,399 9.8677 9.890 9.880 9.890 9.680 9.930 4,464,196 9.8677 2.28%
2023-10-11 0 9.670 9.660 9.670 9.600 9.880 5,149,582 50,032,970 9.7159 9.670 9.660 9.670 9.600 9.880 5,149,582 9.7159 1.04%
2023-10-10 0 9.570 9.550 9.570 9.480 9.770 3,813,098 36,502,305 9.5729 9.570 9.550 9.570 9.480 9.770 3,813,098 9.5729 0.95%
2023-10-09 0 9.480 9.460 9.480 8.970 9.560 1,930,292 18,185,444 9.4211 9.480 9.460 9.480 8.970 9.560 1,930,292 9.4211 0.11%
2023-10-06 0 9.470 9.450 9.470 9.290 9.480 1,574,900 14,842,975 9.4247 9.470 9.450 9.470 9.290 9.480 1,574,900 9.4247 1.94%
2023-10-05 0 9.290 9.270 9.290 9.150 9.400 2,407,023 22,393,498 9.3034 9.290 9.270 9.290 9.150 9.400 2,407,023 9.3034 0.65%
2023-10-04 0 9.230 9.220 9.230 8.990 9.290 2,720,895 24,857,880 9.1359 9.230 9.220 9.230 8.990 9.290 2,720,895 9.1359 -0.65%
2023-10-03 0 9.290 9.290 9.310 9.270 9.950 3,584,049 33,557,159 9.3629 9.290 9.290 9.310 9.270 9.950 3,584,049 9.3629 -6.63%
2023-09-29 0 9.950 9.930 9.950 9.530 10.02 1,923,400 18,993,195 9.8748 9.950 9.930 9.950 9.530 10.02 1,923,400 9.8748 4.41%
2023-09-28 0 9.530 9.520 9.530 9.530 9.730 2,915,346 27,925,470 9.5788 9.530 9.520 9.530 9.530 9.730 2,915,346 9.5788 -2.06%
2023-09-27 0 9.730 9.710 9.730 9.610 9.760 2,641,606 25,545,870 9.6706 9.730 9.710 9.730 9.610 9.760 2,641,606 9.6706 1.35%
2023-09-26 0 9.600 9.600 9.610 9.570 9.800 3,461,932 33,416,551 9.6526 9.600 9.600 9.610 9.570 9.800 3,461,932 9.6526 -2.14%
2023-09-25 0 9.810 9.780 9.810 9.660 9.970 5,237,635 51,369,924 9.8078 9.810 9.780 9.810 9.660 9.970 5,237,635 9.8078 -1.60%
2023-09-22 0 9.970 9.940 9.970 9.420 9.980 5,570,306 54,414,001 9.7686 9.970 9.940 9.970 9.420 9.980 5,570,306 9.7686 4.18%
2023-09-21 0 9.570 9.560 9.570 9.500 9.710 4,999,899 47,911,216 9.5824 9.570 9.560 9.570 9.500 9.710 4,999,899 9.5824 -1.44%
2023-09-20 0 9.710 9.700 9.710 9.700 9.930 5,644,868 55,237,062 9.7854 9.710 9.700 9.710 9.700 9.930 5,644,868 9.7854 -2.22%
2023-09-19 0 9.930 9.920 9.930 9.880 10.16 9,299,922 93,056,394 10.006 9.930 9.920 9.930 9.880 10.16 9,299,922 10.006 -1.29%
2023-09-18 0 10.06 10.04 10.06 9.990 10.60 34,291,379 354,033,182 10.324 10.06 10.04 10.06 9.990 10.60 34,291,379 10.324 -5.45%
2023-09-15 0 10.64 10.62 10.64 10.42 10.74 10,540,103 111,904,903 10.617 10.64 10.62 10.64 10.42 10.74 10,540,103 10.617 1.53%
2023-09-14 0 10.48 10.44 10.48 10.34 10.56 4,240,605 44,409,174 10.472 10.48 10.44 10.48 10.34 10.56 4,240,605 10.472 0.38%
2023-09-13 0 10.44 10.42 10.44 10.26 10.50 7,338,132 76,310,388 10.399 10.44 10.42 10.44 10.26 10.50 7,338,132 10.399 1.36%
2023-09-12 0 10.30 10.30 10.32 10.16 10.44 3,717,615 38,287,557 10.299 10.30 10.30 10.32 10.16 10.44 3,717,615 10.299 -0.39%
2023-09-11 0 10.34 10.32 10.34 10.18 10.40 5,585,572 57,452,151 10.286 10.34 10.32 10.34 10.18 10.40 5,585,572 10.286 0.39%
2023-09-07 0 10.30 10.28 10.30 10.28 10.52 4,044,989 42,029,764 10.391 10.30 10.28 10.30 10.28 10.52 4,044,989 10.391 -2.09%
2023-09-06 0 10.52 10.50 10.52 10.46 10.78 7,609,932 80,153,190 10.533 10.52 10.50 10.52 10.46 10.78 7,609,932 10.533 -2.77%
2023-09-05 0 10.82 10.80 10.82 10.80 10.98 3,798,661 41,225,952 10.853 10.82 10.80 10.82 10.80 10.98 3,798,661 10.853 -1.64%
2023-09-04 0 11.00 10.96 11.00 10.52 11.08 8,771,049 95,748,479 10.916 11.00 10.96 11.00 10.52 11.08 8,771,049 10.916 5.16%
2023-08-31 0 10.46 10.44 10.46 10.38 10.82 15,176,411 159,379,707 10.502 10.46 10.44 10.46 10.38 10.82 15,176,411 10.502 -1.88%
2023-08-30 0 10.66 10.64 10.66 10.60 11.02 5,736,505 61,742,871 10.763 10.66 10.64 10.66 10.60 11.02 5,736,505 10.763 -2.20%
2023-08-29 0 10.90 10.88 10.90 10.56 10.90 7,316,500 78,978,614 10.795 10.90 10.88 10.90 10.56 10.90 7,316,500 10.795 2.44%
2023-08-28 0 10.64 10.62 10.64 10.64 11.00 4,956,236 53,499,535 10.794 10.64 10.62 10.64 10.64 11.00 4,956,236 10.794 0.38%
2023-08-25 0 10.60 10.60 10.62 10.54 10.74 4,991,800 53,024,383 10.622 10.60 10.60 10.62 10.54 10.74 4,991,800 10.622 -1.49%
2023-08-24 0 10.76 10.76 10.78 10.62 10.98 4,984,430 53,840,426 10.802 10.76 10.76 10.78 10.62 10.98 4,984,430 10.802 1.13%
2023-08-23 0 10.64 10.62 10.64 10.48 10.76 5,518,296 58,629,666 10.625 10.64 10.62 10.64 10.48 10.76 5,518,296 10.625 0.00%
2023-08-22 0 10.64 10.62 10.64 10.32 10.70 10,600,450 111,277,076 10.497 10.64 10.62 10.64 10.32 10.70 10,600,450 10.497 4.11%
2023-08-21 0 10.22 10.20 10.22 10.10 10.48 12,206,081 125,192,687 10.257 10.22 10.20 10.22 10.10 10.48 12,206,081 10.257 -3.04%
2023-08-18 0 10.54 10.52 10.54 10.52 11.18 16,639,832 179,529,514 10.789 10.54 10.52 10.54 10.52 11.18 16,639,832 10.789 -5.56%
2023-08-17 0 11.16 11.16 11.18 11.06 11.44 13,168,880 147,398,195 11.193 11.16 11.16 11.18 11.06 11.44 13,168,880 11.193 -2.11%
2023-08-16 0 11.40 11.40 11.42 11.32 11.50 5,221,743 59,556,909 11.406 11.40 11.40 11.42 11.32 11.50 5,221,743 11.406 -0.52%
2023-08-15 0 11.46 11.46 11.48 11.36 11.76 9,757,231 112,214,468 11.501 11.46 11.46 11.48 11.36 11.76 9,757,231 11.501 -2.55%
2023-08-14 0 11.76 11.74 11.76 11.54 11.86 8,555,863 99,704,350 11.653 11.76 11.74 11.76 11.54 11.86 8,555,863 11.653 -1.51%
2023-08-11 0 11.94 11.94 11.96 11.88 12.10 5,922,300 70,830,968 11.960 11.94 11.94 11.96 11.88 12.10 5,922,300 11.960 -1.32%
2023-08-10 0 12.10 12.08 12.10 11.92 12.16 9,680,327 116,548,422 12.040 12.10 12.08 12.10 11.92 12.16 9,680,327 12.040 0.00%
2023-08-09 0 12.10 12.08 12.10 11.98 12.22 7,613,508 91,839,950 12.063 12.10 12.08 12.10 11.98 12.22 7,613,508 12.063 0.33%
2023-08-08 0 12.06 12.06 12.08 12.04 12.48 6,913,451 84,078,888 12.162 12.06 12.06 12.08 12.04 12.48 6,913,451 12.162 -3.52%
2023-08-07 0 12.50 12.50 12.52 12.32 12.60 4,091,666 51,132,335 12.497 12.50 12.50 12.52 12.32 12.60 4,091,666 12.497 -1.57%
2023-08-04 0 12.70 12.68 12.70 12.56 13.14 6,465,707 82,549,197 12.767 12.70 12.68 12.70 12.56 13.14 6,465,707 12.767 0.00%
2023-08-03 0 12.70 12.68 12.70 12.52 12.90 3,812,188 48,539,808 12.733 12.70 12.68 12.70 12.52 12.90 3,812,188 12.733 0.32%
2023-08-02 0 12.66 12.66 12.68 12.60 13.10 5,036,316 64,328,294 12.773 12.66 12.66 12.68 12.60 13.10 5,036,316 12.773 -2.62%
2023-08-01 0 13.00 13.00 13.02 12.90 13.46 6,019,503 79,103,784 13.141 13.00 13.00 13.02 12.90 13.46 6,019,503 13.141 -1.22%
2023-07-31 0 13.16 13.16 13.18 13.06 13.48 9,861,746 130,801,167 13.264 13.16 13.16 13.18 13.06 13.48 9,861,746 13.263 0.77%
2023-07-28 0 13.06 13.04 13.06 12.66 13.16 6,686,256 86,896,835 12.996 13.06 13.04 13.06 12.66 13.16 6,686,256 12.996 1.08%
2023-07-27 0 12.92 12.90 12.92 12.68 12.98 7,952,824 102,350,857 12.870 12.92 12.90 12.92 12.68 12.98 7,952,824 12.870 2.22%
2023-07-26 0 12.64 12.64 12.66 12.38 12.66 5,085,637 63,667,924 12.519 12.64 12.64 12.66 12.38 12.66 5,085,637 12.519 -0.32%
2023-07-25 0 12.68 12.68 12.70 11.92 12.70 14,873,771 183,611,730 12.345 12.68 12.68 12.70 11.92 12.70 14,873,771 12.345 8.75%
2023-07-24 0 11.66 11.66 11.68 11.58 11.94 7,521,001 88,131,505 11.718 11.66 11.66 11.68 11.58 11.94 7,521,001 11.718 -2.51%
2023-07-21 0 11.96 11.94 11.96 11.84 12.08 4,059,845 48,517,736 11.951 11.96 11.94 11.96 11.84 12.08 4,059,845 11.951 0.17%
2023-07-20 0 11.94 11.92 11.94 11.88 12.26 6,908,020 82,978,082 12.012 11.94 11.92 11.94 11.88 12.26 6,908,020 12.012 -1.49%
2023-07-19 0 12.12 12.12 12.14 11.90 12.22 5,933,391 71,380,059 12.030 12.12 12.12 12.14 11.90 12.22 5,933,391 12.030 -1.30%
2023-07-18 0 12.28 12.26 12.28 12.24 12.60 4,543,900 55,931,162 12.309 12.28 12.26 12.28 12.24 12.60 4,543,900 12.309 -2.54%
2023-07-14 0 12.60 12.60 12.62 12.36 12.62 7,123,603 89,338,100 12.541 12.60 12.60 12.62 12.36 12.62 7,123,603 12.541 2.11%
2023-07-13 0 12.34 12.34 12.36 12.20 12.40 7,098,616 87,475,842 12.323 12.34 12.34 12.36 12.20 12.40 7,098,616 12.323 1.98%
2023-07-12 0 12.10 12.08 12.10 12.04 12.30 3,484,146 42,296,639 12.140 12.10 12.08 12.10 12.04 12.30 3,484,146 12.140 0.17%
2023-07-11 0 12.08 12.06 12.08 11.94 12.16 3,357,840 40,499,830 12.061 12.08 12.06 12.08 11.94 12.16 3,357,840 12.061 1.17%
2023-07-10 0 11.94 11.92 11.94 11.86 12.10 3,035,727 36,241,542 11.938 11.94 11.92 11.94 11.86 12.10 3,035,727 11.938 1.02%
2023-07-07 0 11.82 11.82 11.84 11.76 11.96 4,113,969 48,634,471 11.822 11.82 11.82 11.84 11.76 11.96 4,113,969 11.822 -0.51%
2023-07-06 0 11.88 11.88 11.90 11.84 12.28 6,641,530 79,475,064 11.966 11.88 11.88 11.90 11.84 12.28 6,641,530 11.966 -3.26%
2023-07-05 0 12.28 12.26 12.28 12.18 12.46 2,898,166 35,529,352 12.259 12.28 12.26 12.28 12.18 12.46 2,898,166 12.259 -1.44%
2023-07-04 0 12.46 12.44 12.46 12.26 12.48 2,880,877 35,733,436 12.404 12.46 12.44 12.46 12.26 12.48 2,880,877 12.404 0.97%
2023-07-03 0 12.34 12.32 12.34 12.26 12.56 6,194,389 76,323,541 12.321 12.34 12.32 12.34 12.26 12.56 6,194,389 12.321 0.98%
2023-06-30 0 12.22 12.22 12.26 12.10 12.30 3,441,303 41,991,923 12.202 12.22 12.22 12.26 12.10 12.30 3,441,303 12.202 0.49%
2023-06-29 0 12.16 12.14 12.16 12.02 12.78 7,536,678 92,174,296 12.230 12.16 12.14 12.16 12.02 12.78 7,536,678 12.230 -4.85%
2023-06-28 0 12.78 12.76 12.78 12.48 12.80 7,880,737 99,696,355 12.651 12.78 12.76 12.78 12.48 12.80 7,880,737 12.651 1.43%
2023-06-27 0 12.60 12.58 12.60 12.22 12.66 4,176,289 52,409,575 12.549 12.60 12.58 12.60 12.22 12.66 4,176,289 12.549 2.94%
2023-06-26 0 12.24 12.22 12.24 12.08 12.38 5,733,950 70,125,186 12.230 12.24 12.22 12.24 12.08 12.38 5,733,950 12.230 0.33%
2023-06-23 0 12.20 12.18 12.20 11.98 12.50 3,609,410 43,703,359 12.108 12.20 12.18 12.20 11.98 12.50 3,609,410 12.108 -2.40%
2023-06-21 0 12.50 12.48 12.50 12.42 12.80 6,208,952 77,623,937 12.502 12.50 12.48 12.50 12.42 12.80 6,208,952 12.502 -3.10%
2023-06-20 0 12.90 12.88 12.90 12.70 13.20 5,584,625 71,830,686 12.862 12.90 12.88 12.90 12.70 13.20 5,584,625 12.862 -2.27%
2023-06-19 0 13.20 13.18 13.20 13.12 13.68 4,697,804 62,286,181 13.259 13.20 13.18 13.20 13.12 13.68 4,697,804 13.259 -2.80%
2023-06-16 0 13.58 13.56 13.58 13.20 13.58 11,331,890 152,397,044 13.449 13.58 13.56 13.58 13.20 13.58 11,331,890 13.449 2.26%
2023-06-15 0 13.28 13.24 13.28 12.70 13.28 6,882,275 89,881,662 13.060 13.28 13.24 13.28 12.70 13.28 6,882,275 13.060 4.57%
2023-06-14 0 12.70 12.68 12.70 12.62 12.92 4,364,523 55,498,758 12.716 12.70 12.68 12.70 12.62 12.92 4,364,523 12.716 -1.09%
2023-06-13 0 12.84 12.82 12.84 12.58 12.84 7,219,999 91,986,486 12.741 12.84 12.82 12.84 12.58 12.84 7,219,999 12.741 1.26%
2023-06-12 0 12.68 12.66 12.68 12.46 12.78 3,863,373 48,675,469 12.599 12.68 12.66 12.68 12.46 12.78 3,863,373 12.599 0.00%
2023-06-09 0 12.68 12.66 12.68 12.44 12.72 5,764,612 72,575,594 12.590 12.68 12.66 12.68 12.44 12.72 5,764,612 12.590 1.44%
2023-06-08 0 12.50 12.48 12.50 12.40 12.62 4,070,282 50,886,675 12.502 12.50 12.48 12.50 12.40 12.62 4,070,282 12.502 -0.95%
2023-06-07 0 12.62 12.60 12.62 12.48 12.76 7,190,729 90,453,344 12.579 12.62 12.60 12.62 12.48 12.76 7,190,729 12.579 1.12%
2023-06-06 0 12.48 12.46 12.48 12.34 12.84 9,830,090 123,379,700 12.551 12.48 12.46 12.48 12.34 12.84 9,830,090 12.551 -0.48%
2023-06-05 0 12.54 12.54 12.56 12.48 12.82 6,125,322 77,379,512 12.633 12.54 12.54 12.56 12.48 12.82 6,125,322 12.633 -0.32%
2023-06-02 0 12.58 12.58 12.60 12.34 12.60 14,250,080 178,312,667 12.513 12.58 12.58 12.60 12.34 12.60 14,250,080 12.513 3.11%
2023-06-01 0 12.20 12.18 12.20 12.16 12.54 40,013,993 496,104,974 12.398 12.20 12.18 12.20 12.16 12.54 40,013,993 12.398 -2.56%
2023-05-31 0 12.52 12.40 12.52 11.88 12.52 171,755,024 2,140,916,869 12.465 12.52 12.40 12.52 11.88 12.52 171,755,024 12.465 3.30%
2023-05-30 0 12.12 12.12 12.14 11.80 12.36 11,795,186 143,244,688 12.144 12.12 12.12 12.14 11.80 12.36 11,795,186 12.144 2.19%
2023-05-29 0 11.86 11.86 11.88 11.74 12.02 9,848,341 116,937,877 11.874 11.86 11.86 11.88 11.74 12.02 9,848,341 11.874 0.34%
2023-05-25 0 11.82 11.82 11.84 11.74 12.16 12,402,266 147,476,109 11.891 11.82 11.82 11.84 11.74 12.16 12,402,266 11.891 -2.80%
2023-05-24 0 12.16 12.14 12.16 12.04 12.40 7,433,994 90,319,406 12.150 12.16 12.14 12.16 12.04 12.40 7,433,994 12.150 -2.41%
2023-05-23 0 12.46 12.46 12.48 12.34 12.86 7,092,736 89,152,717 12.570 12.46 12.46 12.48 12.34 12.86 7,092,736 12.570 -3.11%
2023-05-22 0 12.86 12.82 12.86 12.32 12.98 5,335,927 68,265,336 12.794 12.86 12.82 12.86 12.32 12.98 5,335,927 12.794 3.21%
2023-05-19 0 12.46 12.44 12.46 12.42 12.72 5,644,360 70,570,250 12.503 12.46 12.44 12.46 12.42 12.72 5,644,360 12.503 -2.04%
2023-05-18 0 12.72 12.72 12.74 12.56 13.02 6,602,561 84,190,455 12.751 12.72 12.72 12.74 12.56 13.02 6,602,561 12.751 0.32%
2023-05-17 0 12.68 12.68 12.70 12.66 13.18 11,207,555 144,882,412 12.927 12.68 12.68 12.70 12.66 13.18 11,207,555 12.927 -3.21%
2023-05-16 0 13.10 13.08 13.10 12.96 13.64 13,112,104 173,563,992 13.237 13.10 13.08 13.10 12.96 13.64 13,112,104 13.237 -1.95%
2023-05-15 0 13.36 13.34 13.36 12.90 13.44 10,878,741 144,604,929 13.292 13.36 13.34 13.36 12.90 13.44 10,878,741 13.292 1.52%
2023-05-12 0 13.16 13.14 13.16 12.86 13.38 24,009,259 314,568,927 13.102 13.16 13.14 13.16 12.86 13.38 24,009,259 13.102 5.45%
2023-05-11 0 12.48 12.48 12.52 12.36 12.74 11,874,892 148,866,293 12.536 12.48 12.48 12.52 12.36 12.74 11,874,892 12.536 -1.11%
2023-05-10 0 12.62 12.62 12.64 12.20 12.72 7,175,564 90,117,558 12.559 12.62 12.62 12.64 12.20 12.72 7,175,564 12.559 3.27%
2023-05-09 0 12.22 12.22 12.24 12.22 12.66 3,945,140 49,024,681 12.427 12.22 12.22 12.24 12.22 12.66 3,945,140 12.427 -2.40%
2023-05-08 0 12.52 12.50 12.52 12.30 12.54 5,919,390 73,707,263 12.452 12.52 12.50 12.52 12.30 12.54 5,919,390 12.452 1.29%
2023-05-05 0 12.36 12.34 12.36 12.32 12.50 4,374,393 54,231,731 12.398 12.36 12.34 12.36 12.32 12.50 4,374,393 12.398 0.65%
2023-05-04 0 12.28 12.26 12.28 12.10 12.34 4,711,864 57,582,795 12.221 12.28 12.26 12.28 12.10 12.34 4,711,864 12.221 1.82%
2023-05-03 0 12.06 12.06 12.08 11.88 12.14 3,007,254 36,116,261 12.010 12.06 12.06 12.08 11.88 12.14 3,007,254 12.010 -0.66%
2023-05-02 0 12.14 12.14 12.16 11.96 12.50 2,594,532 31,616,562 12.186 12.14 12.14 12.16 11.96 12.50 2,594,532 12.186 -0.49%
2023-04-28 0 12.20 12.20 12.22 12.10 12.32 5,269,650 64,395,763 12.220 12.20 12.20 12.22 12.10 12.32 5,269,650 12.220 1.50%
2023-04-27 0 12.02 12.02 12.04 11.88 12.14 4,576,137 54,968,770 12.012 12.02 12.02 12.04 11.88 12.14 4,576,137 12.012 -0.83%
2023-04-26 0 12.12 12.12 12.14 11.84 12.28 5,869,876 71,108,278 12.114 12.12 12.12 12.14 11.84 12.28 5,869,876 12.114 1.34%
2023-04-25 0 11.96 11.96 11.98 11.86 12.26 6,774,791 81,124,995 11.975 11.96 11.96 11.98 11.86 12.26 6,774,791 11.975 -2.45%
2023-04-24 0 12.26 12.24 12.26 12.00 12.46 9,044,025 110,552,860 12.224 12.26 12.24 12.26 12.00 12.46 9,044,025 12.224 2.17%
2023-04-21 0 12.00 12.00 12.02 11.92 12.42 16,320,469 197,518,930 12.103 12.00 12.00 12.02 11.92 12.42 16,320,469 12.103 -2.91%
2023-04-20 0 12.36 12.36 12.40 12.34 12.70 11,817,588 147,591,938 12.489 12.36 12.36 12.40 12.34 12.70 11,817,588 12.489 -2.68%
2023-04-19 0 12.70 12.70 12.72 12.64 13.10 12,658,281 161,404,156 12.751 12.70 12.70 12.72 12.64 13.10 12,658,281 12.751 -3.05%
2023-04-18 0 13.10 13.08 13.10 13.06 13.40 5,521,617 72,693,427 13.165 13.10 13.08 13.10 13.06 13.40 5,521,617 13.165 -2.82%
2023-04-17 0 13.48 13.46 13.48 13.08 13.48 5,638,353 75,006,918 13.303 13.48 13.46 13.48 13.08 13.48 5,638,353 13.303 1.35%
2023-04-14 0 13.30 13.28 13.30 13.02 13.50 5,544,522 73,848,477 13.319 13.30 13.28 13.30 13.02 13.50 5,544,522 13.319 2.78%
2023-04-13 0 12.94 12.94 12.96 12.54 12.96 8,037,240 102,578,437 12.763 12.94 12.94 12.96 12.54 12.96 8,037,240 12.763 -0.77%
2023-04-12 0 13.04 13.04 13.12 13.04 13.68 7,351,990 97,156,027 13.215 13.04 13.04 13.12 13.04 13.68 7,351,990 13.215 -3.83%
2023-04-11 0 13.56 13.56 13.58 13.22 13.58 4,960,866 66,750,437 13.455 13.56 13.56 13.58 13.22 13.58 4,960,866 13.455 2.26%
2023-04-06 0 13.26 13.26 13.28 12.96 13.28 4,776,415 62,675,885 13.122 13.26 13.26 13.28 12.96 13.28 4,776,415 13.122 0.45%
2023-04-04 0 13.20 13.20 13.22 13.02 13.68 9,282,143 122,503,867 13.198 13.20 13.20 13.22 13.02 13.68 9,282,143 13.198 -2.37%
2023-04-03 0 13.52 13.52 13.54 13.34 14.22 13,433,564 182,292,987 13.570 13.52 13.52 13.54 13.34 14.22 13,433,564 13.570 -4.11%
2023-03-31 0 14.10 14.10 14.12 14.02 14.58 7,689,044 109,814,796 14.282 14.10 14.10 14.12 14.02 14.58 7,689,044 14.282 0.14%
2023-03-30 0 14.08 14.06 14.08 13.70 14.08 9,170,351 127,277,289 13.879 14.08 14.06 14.08 13.70 14.08 9,170,351 13.879 1.00%
2023-03-29 0 13.94 13.94 13.96 13.76 14.66 10,679,595 150,831,010 14.123 13.94 13.94 13.96 13.76 14.66 10,679,595 14.123 -1.69%
2023-03-28 0 14.18 14.12 14.18 13.78 14.34 6,791,667 95,888,513 14.119 14.18 14.12 14.18 13.78 14.34 6,791,667 14.119 2.60%
2023-03-27 0 13.82 13.80 13.82 13.46 14.00 5,182,000 71,371,008 13.773 13.82 13.80 13.82 13.46 14.00 5,182,000 13.773 -0.14%
2023-03-24 0 13.84 13.84 13.86 13.48 14.06 7,035,387 97,450,288 13.851 13.84 13.84 13.86 13.48 14.06 7,035,387 13.851 0.73%
2023-03-23 0 13.74 13.72 13.74 13.12 13.78 5,920,216 80,015,996 13.516 13.74 13.72 13.74 13.12 13.78 5,920,216 13.516 2.84%
2023-03-22 0 13.36 13.34 13.36 13.28 13.64 7,178,377 96,306,830 13.416 13.36 13.34 13.36 13.28 13.64 7,178,377 13.416 0.30%
2023-03-21 0 13.32 13.32 13.34 12.98 13.36 6,493,832 85,530,849 13.171 13.32 13.32 13.34 12.98 13.36 6,493,832 13.171 3.26%
2023-03-20 0 12.90 12.90 12.94 12.82 13.36 7,691,274 99,730,032 12.967 12.90 12.90 12.94 12.82 13.36 7,691,274 12.967 -4.02%
2023-03-17 0 13.44 13.42 13.44 13.22 13.60 10,252,356 137,327,530 13.395 13.44 13.42 13.44 13.22 13.60 10,252,356 13.395 2.28%
2023-03-16 0 13.14 13.12 13.14 12.98 13.40 6,786,915 89,287,037 13.156 13.14 13.12 13.14 12.98 13.40 6,786,915 13.156 -2.52%
2023-03-15 0 13.48 13.46 13.48 13.30 13.58 7,594,466 102,191,822 13.456 13.48 13.46 13.48 13.30 13.58 7,594,466 13.456 2.28%
2023-03-14 0 13.18 13.14 13.18 12.92 13.46 7,513,690 98,951,736 13.170 13.18 13.14 13.18 12.92 13.46 7,513,690 13.170 -0.45%
2023-03-13 0 13.24 13.24 13.26 12.62 13.34 10,976,430 143,550,146 13.078 13.24 13.24 13.26 12.62 13.34 10,976,430 13.078 4.09%
2023-03-10 0 12.72 12.70 12.72 12.72 13.70 35,896,682 467,013,689 13.010 12.72 12.70 12.72 12.72 13.70 35,896,682 13.010 -9.14%
2023-03-09 0 14.00 14.00 14.02 14.00 14.54 5,130,159 72,692,571 14.170 14.00 14.00 14.02 14.00 14.54 5,130,159 14.170 -2.64%
2023-03-08 0 14.38 14.38 14.40 14.30 14.72 6,304,574 90,789,928 14.401 14.38 14.38 14.40 14.30 14.72 6,304,574 14.401 -3.10%
2023-03-07 0 14.84 14.82 14.84 14.62 15.14 5,608,624 83,632,485 14.911 14.84 14.82 14.84 14.62 15.14 5,608,624 14.911 -0.13%
2023-03-06 0 14.86 14.84 14.86 14.60 14.96 4,109,362 60,980,980 14.840 14.86 14.84 14.86 14.60 14.96 4,109,362 14.840 0.00%
2023-03-03 0 14.86 14.86 14.88 14.64 14.96 4,551,850 67,649,256 14.862 14.86 14.86 14.88 14.64 14.96 4,551,850 14.862 2.34%
2023-03-02 0 14.52 14.52 14.54 14.34 14.62 4,513,519 65,433,009 14.497 14.52 14.52 14.54 14.34 14.62 4,513,519 14.497 -0.68%
2023-03-01 0 14.62 14.62 14.64 14.00 14.74 6,552,759 95,053,533 14.506 14.62 14.62 14.64 14.00 14.74 6,552,759 14.506 4.43%
2023-02-28 0 14.00 14.00 14.02 13.84 14.30 6,449,632 90,777,932 14.075 14.00 14.00 14.02 13.84 14.30 6,449,632 14.075 0.57%
2023-02-27 0 13.92 13.90 13.92 13.56 14.02 8,784,070 121,373,580 13.818 13.92 13.90 13.92 13.56 14.02 8,784,070 13.817 -0.57%
2023-02-24 0 14.00 13.98 14.00 14.00 14.62 8,356,650 117,960,984 14.116 14.00 13.98 14.00 14.00 14.62 8,356,650 14.116 -3.71%
2023-02-23 0 14.54 14.52 14.54 14.42 14.74 4,187,884 60,982,951 14.562 14.54 14.52 14.54 14.42 14.74 4,187,884 14.562 0.28%
2023-02-22 0 14.50 14.50 14.52 14.40 14.76 7,652,290 111,377,730 14.555 14.50 14.50 14.52 14.40 14.76 7,652,290 14.555 -2.03%
2023-02-21 0 14.80 14.78 14.80 14.74 15.14 6,589,897 98,070,657 14.882 14.80 14.78 14.80 14.74 15.14 6,589,897 14.882 -2.12%
2023-02-20 0 15.12 15.12 15.14 14.56 15.18 4,820,508 72,023,629 14.941 15.12 15.12 15.14 14.56 15.18 4,820,508 14.941 2.16%
2023-02-17 0 14.80 14.80 14.84 14.80 15.02 4,687,105 69,783,058 14.888 14.80 14.80 14.84 14.80 15.02 4,687,105 14.888 -1.60%
2023-02-16 0 15.04 15.02 15.04 14.98 15.40 9,646,599 146,599,678 15.197 15.04 15.02 15.04 14.98 15.40 9,646,599 15.197 0.80%
2023-02-15 0 14.92 14.90 14.92 14.90 15.76 7,921,334 120,567,779 15.221 14.92 14.90 14.92 14.90 15.76 7,921,334 15.221 -4.97%
2023-02-14 0 15.70 15.70 15.72 15.54 15.88 4,398,569 69,058,809 15.700 15.70 15.70 15.72 15.54 15.88 4,398,569 15.700 -0.38%
2023-02-13 0 15.76 15.74 15.76 15.42 15.90 5,226,229 82,154,217 15.720 15.76 15.74 15.76 15.42 15.90 5,226,229 15.720 0.00%
2023-02-10 0 15.76 15.74 15.76 15.54 15.98 5,394,856 84,768,323 15.713 15.76 15.74 15.76 15.54 15.98 5,394,856 15.713 -1.25%
2023-02-09 0 15.96 15.96 15.98 15.52 16.04 4,872,413 77,466,207 15.899 15.96 15.96 15.98 15.52 16.04 4,872,413 15.899 1.14%
2023-02-08 0 15.78 15.78 15.80 15.62 16.16 5,467,859 86,483,975 15.817 15.78 15.78 15.80 15.62 16.16 5,467,859 15.817 -0.88%
2023-02-07 0 15.92 15.90 15.92 15.88 16.36 4,649,490 74,672,783 16.060 15.92 15.90 15.92 15.88 16.36 4,649,490 16.060 -1.49%
2023-02-06 0 16.16 16.14 16.16 15.80 16.72 8,474,400 136,513,463 16.109 16.16 16.14 16.16 15.80 16.72 8,474,400 16.109 -3.69%
2023-02-03 0 16.78 16.76 16.78 16.66 17.46 10,415,114 175,696,586 16.869 16.78 16.76 16.78 16.66 17.46 10,415,114 16.869 -3.67%
2023-02-02 0 17.42 17.42 17.48 17.42 17.98 7,168,612 126,438,331 17.638 17.42 17.42 17.48 17.42 17.98 7,168,612 17.638 -2.35%
2023-02-01 0 17.84 17.84 17.86 17.30 18.00 11,154,560 197,787,414 17.732 17.84 17.84 17.86 17.30 18.00 11,154,560 17.732 3.00%
2023-01-31 0 17.32 17.32 17.34 17.10 18.02 12,159,645 213,899,099 17.591 17.32 17.32 17.34 17.10 18.02 12,159,645 17.591 1.05%
2023-01-30 0 17.14 17.14 17.16 17.08 17.62 11,810,365 205,122,446 17.368 17.14 17.14 17.16 17.08 17.62 11,810,365 17.368 -1.61%
2023-01-27 0 17.42 17.40 17.42 17.12 17.74 5,506,649 95,992,275 17.432 17.42 17.40 17.42 17.12 17.74 5,506,649 17.432 0.00%
2023-01-26 0 17.42 17.42 17.44 16.28 17.50 8,685,281 148,352,744 17.081 17.42 17.42 17.44 16.28 17.50 8,685,281 17.081 7.00%
2023-01-20 0 16.28 16.28 16.30 15.90 16.38 3,215,440 51,987,211 16.168 16.28 16.28 16.30 15.90 16.38 3,215,440 16.168 2.13%
2023-01-19 0 15.94 15.92 15.94 15.86 16.42 3,843,229 61,812,850 16.084 15.94 15.92 15.94 15.86 16.42 3,843,229 16.084 -2.57%
2023-01-18 0 16.36 16.36 16.38 15.90 16.52 8,097,396 131,957,524 16.296 16.36 16.36 16.38 15.90 16.52 8,097,396 16.296 1.11%
2023-01-17 0 16.18 16.18 16.20 16.10 16.68 4,358,734 70,842,649 16.253 16.18 16.18 16.20 16.10 16.68 4,358,734 16.253 -3.00%
2023-01-16 0 16.68 16.68 16.70 16.46 17.04 7,634,134 128,338,393 16.811 16.68 16.68 16.70 16.46 17.04 7,634,134 16.811 0.85%
2023-01-13 0 16.54 16.54 16.56 16.26 16.62 5,772,480 95,045,244 16.465 16.54 16.54 16.56 16.26 16.62 5,772,480 16.465 1.97%
2023-01-12 0 16.22 16.22 16.24 16.12 16.70 6,644,114 108,862,666 16.385 16.22 16.22 16.24 16.12 16.70 6,644,114 16.385 -2.05%
2023-01-11 0 16.56 16.54 16.56 16.38 16.98 8,621,605 144,213,656 16.727 16.56 16.54 16.56 16.38 16.98 8,621,605 16.727 0.24%
2023-01-10 0 16.52 16.52 16.54 16.44 16.90 5,837,560 97,087,903 16.632 16.52 16.52 16.54 16.44 16.90 5,837,560 16.632 -1.67%
2023-01-09 0 16.80 16.80 16.82 16.28 17.00 8,927,938 149,661,286 16.763 16.80 16.80 16.82 16.28 17.00 8,927,938 16.763 3.19%
2023-01-06 0 16.28 16.28 16.34 16.22 16.92 6,670,883 110,203,892 16.520 16.28 16.28 16.34 16.22 16.92 6,670,883 16.520 -2.63%
2023-01-05 0 16.72 16.72 16.76 16.22 16.94 18,380,641 305,073,747 16.598 16.72 16.72 16.76 16.22 16.94 18,380,641 16.598 3.59%
2023-01-04 0 16.14 16.12 16.14 15.50 16.20 12,384,538 198,097,508 15.996 16.14 16.12 16.14 15.50 16.20 12,384,538 15.996 3.73%
2023-01-03 0 15.56 15.56 15.58 14.56 15.60 8,732,193 132,681,969 15.195 15.56 15.56 15.58 14.56 15.60 8,732,193 15.195 2.91%
2022-12-30 0 15.12 15.10 15.12 15.00 15.34 3,783,430 57,393,647 15.170 15.12 15.10 15.12 15.00 15.34 3,783,430 15.170 0.80%
2022-12-29 0 15.00 14.98 15.00 14.92 15.64 8,433,572 128,061,729 15.185 15.00 14.98 15.00 14.92 15.64 8,433,572 15.185 -4.94%
2022-12-28 0 15.78 15.76 15.78 15.62 16.02 5,808,644 91,981,479 15.835 15.78 15.76 15.78 15.62 16.02 5,808,644 15.835 1.15%
2022-12-23 0 15.60 15.60 15.66 15.42 15.94 4,419,626 69,242,914 15.667 15.60 15.60 15.66 15.42 15.94 4,419,626 15.667 -1.02%
2022-12-22 0 15.76 15.74 15.76 15.56 16.10 7,560,188 120,108,430 15.887 15.76 15.74 15.76 15.56 16.10 7,560,188 15.887 1.29%
2022-12-21 0 15.56 15.56 15.58 15.22 15.66 4,080,507 63,285,646 15.509 15.56 15.56 15.58 15.22 15.66 4,080,507 15.509 1.97%
2022-12-20 0 15.26 15.26 15.28 15.00 15.56 6,763,790 103,082,517 15.240 15.26 15.26 15.28 15.00 15.56 6,763,790 15.240 -0.39%
2022-12-19 0 15.32 15.32 15.34 15.24 16.16 5,989,182 93,261,317 15.572 15.32 15.32 15.34 15.24 16.16 5,989,182 15.572 -2.92%
2022-12-16 0 15.78 15.76 15.78 15.20 15.88 7,799,395 121,991,605 15.641 15.78 15.76 15.78 15.20 15.88 7,799,395 15.641 2.60%
2022-12-15 0 15.38 15.36 15.38 15.14 15.80 6,968,506 107,543,894 15.433 15.38 15.36 15.38 15.14 15.80 6,968,506 15.433 -1.41%
2022-12-14 0 15.60 15.60 15.62 15.42 15.98 6,299,000 98,825,015 15.689 15.60 15.60 15.62 15.42 15.98 6,299,000 15.689 -0.38%
2022-12-13 0 15.66 15.64 15.66 15.46 16.18 7,223,300 114,288,814 15.822 15.66 15.64 15.66 15.46 16.18 7,223,300 15.822 0.64%
2022-12-12 0 15.56 15.56 15.58 15.46 16.14 13,299,595 209,354,740 15.741 15.56 15.56 15.58 15.46 16.14 13,299,595 15.741 -4.31%
2022-12-09 0 16.26 16.24 16.26 15.88 16.60 17,816,589 289,140,583 16.229 16.26 16.24 16.26 15.88 16.60 17,816,589 16.229 0.12%
2022-12-08 0 16.24 16.22 16.24 15.10 16.30 22,290,929 355,327,136 15.940 16.24 16.22 16.24 15.10 16.30 22,290,929 15.940 8.85%
2022-12-07 0 14.92 14.90 14.92 14.88 16.14 20,573,533 318,090,007 15.461 14.92 14.90 14.92 14.88 16.14 20,573,533 15.461 -3.49%
2022-12-06 0 15.46 15.40 15.46 15.18 15.82 16,209,380 251,014,745 15.486 15.46 15.40 15.46 15.18 15.82 16,209,380 15.486 -1.40%
2022-12-05 0 15.68 15.68 15.70 14.48 15.68 22,965,568 350,161,072 15.247 15.68 15.68 15.70 14.48 15.68 22,965,568 15.247 11.05%
2022-12-02 0 14.12 14.12 14.16 13.96 14.48 8,476,252 120,128,200 14.172 14.12 14.12 14.16 13.96 14.48 8,476,252 14.172 0.00%
2022-12-01 0 14.12 14.10 14.12 14.02 14.64 14,502,553 208,393,846 14.370 14.12 14.10 14.12 14.02 14.64 14,502,553 14.369 1.15%
2022-11-30 0 13.96 13.94 13.96 13.26 13.98 17,036,164 232,060,860 13.622 13.96 13.94 13.96 13.26 13.98 17,036,164 13.622 2.05%
2022-11-29 0 13.68 13.66 13.68 12.58 13.68 16,089,952 212,881,223 13.231 13.68 13.66 13.68 12.58 13.68 16,089,952 13.231 9.62%
2022-11-28 0 12.48 12.44 12.48 11.84 12.48 11,805,798 144,191,650 12.214 12.48 12.44 12.48 11.84 12.48 11,805,798 12.214 -1.73%
2022-11-25 0 12.70 12.70 12.72 12.56 12.90 6,291,873 79,973,811 12.711 12.70 12.70 12.72 12.56 12.90 6,291,873 12.711 -1.70%
2022-11-24 0 12.92 12.92 12.94 12.76 13.54 17,867,711 232,117,691 12.991 12.92 12.92 12.94 12.76 13.54 17,867,711 12.991 -2.71%
2022-11-23 0 13.28 13.28 13.30 13.20 13.58 7,126,931 95,383,737 13.384 13.28 13.28 13.30 13.20 13.58 7,126,931 13.384 -0.45%
2022-11-22 0 13.34 13.34 13.38 13.28 13.90 8,678,348 117,144,805 13.499 13.34 13.34 13.38 13.28 13.90 8,678,348 13.499 -3.05%
2022-11-21 0 13.76 13.76 13.78 13.62 14.50 11,065,732 152,993,373 13.826 13.76 13.76 13.78 13.62 14.50 11,065,732 13.826 -5.10%
2022-11-18 0 14.50 14.48 14.50 14.26 14.82 13,150,567 191,749,148 14.581 14.50 14.48 14.50 14.26 14.82 13,150,567 14.581 0.69%
2022-11-17 0 14.40 14.40 14.42 13.90 14.80 12,161,899 173,629,773 14.277 14.40 14.40 14.42 13.90 14.80 12,161,899 14.277 -2.57%
2022-11-16 0 14.78 14.78 14.80 14.40 14.86 8,353,032 122,393,875 14.653 14.78 14.78 14.80 14.40 14.86 8,353,032 14.653 -0.27%
2022-11-15 0 14.82 14.82 14.84 14.02 15.00 13,602,387 200,451,499 14.737 14.82 14.82 14.84 14.02 15.00 13,602,387 14.736 4.37%
2022-11-14 0 14.20 14.20 14.24 13.64 14.64 29,833,315 422,048,635 14.147 14.20 14.20 14.24 13.64 14.64 29,833,315 14.147 5.81%
2022-11-11 0 13.42 13.40 13.42 12.12 13.44 32,645,731 418,471,887 12.819 13.42 13.40 13.42 12.12 13.44 32,645,731 12.819 15.49%
2022-11-10 0 11.62 11.62 11.64 11.54 11.98 6,955,899 81,190,061 11.672 11.62 11.62 11.64 11.54 11.98 6,955,899 11.672 -4.60%
2022-11-09 0 12.18 12.16 12.18 12.04 12.70 7,847,656 96,221,346 12.261 12.18 12.16 12.18 12.04 12.70 7,847,656 12.261 -2.56%
2022-11-08 0 12.50 12.46 12.50 12.24 12.84 8,367,800 104,220,777 12.455 12.50 12.46 12.50 12.24 12.84 8,367,800 12.455 -1.57%
2022-11-07 0 12.70 12.70 12.72 12.12 12.80 17,820,565 224,718,120 12.610 12.70 12.70 12.72 12.12 12.80 17,820,565 12.610 2.25%
2022-11-04 0 12.42 12.42 12.44 11.84 12.64 15,164,115 187,990,071 12.397 12.42 12.42 12.44 11.84 12.64 15,164,115 12.397 6.15%
2022-11-03 0 11.70 11.70 11.72 11.70 12.10 8,481,266 100,309,624 11.827 11.70 11.70 11.72 11.70 12.10 8,481,266 11.827 -5.19%
2022-11-02 0 12.34 12.34 12.38 11.54 12.56 11,097,764 134,721,018 12.140 12.34 12.34 12.38 11.54 12.56 11,097,764 12.139 4.05%
2022-11-01 0 11.86 11.84 11.86 11.02 11.88 13,830,440 159,760,006 11.551 11.86 11.84 11.86 11.02 11.88 13,830,440 11.551 8.21%
2022-10-31 0 10.96 10.94 10.96 10.90 11.46 11,647,420 129,377,415 11.108 10.96 10.94 10.96 10.90 11.46 11,647,420 11.108 -2.32%
2022-10-28 0 11.22 11.20 11.22 11.14 12.10 11,120,532 127,278,340 11.445 11.22 11.20 11.22 11.14 12.10 11,120,532 11.445 -6.66%
2022-10-27 0 12.02 12.00 12.02 11.96 12.54 7,275,927 89,141,708 12.252 12.02 12.00 12.02 11.96 12.54 7,275,927 12.252 0.00%
2022-10-26 0 12.02 12.00 12.02 11.50 12.16 10,589,091 125,948,132 11.894 12.02 12.00 12.02 11.50 12.16 10,589,091 11.894 3.98%
2022-10-25 0 11.56 11.54 11.56 11.36 12.56 17,434,400 202,847,170 11.635 11.56 11.54 11.56 11.36 12.56 17,434,400 11.635 -0.52%
2022-10-24 0 11.62 11.62 11.64 11.46 12.78 12,776,473 152,294,289 11.920 11.62 11.62 11.64 11.46 12.78 12,776,473 11.920 -9.64%
2022-10-21 0 12.86 12.84 12.86 12.68 12.98 4,889,458 62,764,313 12.837 12.86 12.84 12.86 12.68 12.98 4,889,458 12.837 0.94%
2022-10-20 0 12.74 12.70 12.74 12.44 13.00 10,970,288 139,168,653 12.686 12.74 12.70 12.74 12.44 13.00 10,970,288 12.686 -4.50%
2022-10-19 0 13.34 13.32 13.34 13.30 13.76 10,702,874 144,739,972 13.524 13.34 13.32 13.34 13.30 13.76 10,702,874 13.523 -0.15%
2022-10-18 0 13.36 13.36 13.38 12.80 13.40 14,535,988 190,532,183 13.108 13.36 13.36 13.38 12.80 13.40 14,535,988 13.108 4.05%
2022-10-17 0 12.84 12.82 12.84 12.08 13.00 7,921,612 99,806,501 12.599 12.84 12.82 12.84 12.08 13.00 7,921,612 12.599 3.88%
2022-10-14 0 12.36 12.34 12.36 12.18 12.66 21,429,000 265,635,223 12.396 12.36 12.34 12.36 12.18 12.66 21,429,000 12.396 2.66%
2022-10-13 0 12.04 12.02 12.04 11.92 12.96 15,531,714 190,219,149 12.247 12.04 12.02 12.04 11.92 12.96 15,531,714 12.247 -7.38%
2022-10-12 0 13.00 12.98 13.00 12.60 13.34 13,963,833 180,361,845 12.916 13.00 12.98 13.00 12.60 13.34 13,963,833 12.916 -2.40%
2022-10-11 0 13.32 13.30 13.32 13.14 13.80 4,689,032 62,753,635 13.383 13.32 13.30 13.32 13.14 13.80 4,689,032 13.383 -3.06%
2022-10-10 0 13.74 13.74 13.76 13.58 13.96 5,116,602 70,614,570 13.801 13.74 13.74 13.76 13.58 13.96 5,116,602 13.801 -2.41%
2022-10-07 0 14.08 14.08 14.10 14.02 14.34 3,195,732 45,148,448 14.128 14.08 14.08 14.10 14.02 14.34 3,195,732 14.128 -1.81%
2022-10-06 0 14.34 14.34 14.36 14.30 14.78 3,397,700 49,036,114 14.432 14.34 14.34 14.36 14.30 14.78 3,397,700 14.432 -3.89%
2022-10-05 0 14.92 14.88 14.92 14.28 14.98 8,823,511 130,186,710 14.755 14.92 14.88 14.92 14.28 14.98 8,823,511 14.755 8.91%
2022-10-03 0 13.70 13.70 13.72 13.52 14.02 2,015,645 27,602,299 13.694 13.70 13.70 13.72 13.52 14.02 2,015,645 13.694 -0.72%
2022-09-30 0 13.80 13.78 13.80 13.68 14.08 5,809,152 80,526,162 13.862 13.80 13.78 13.80 13.68 14.08 5,809,152 13.862 -1.43%
2022-09-29 0 14.00 13.98 14.00 13.70 14.58 6,149,764 86,620,008 14.085 14.00 13.98 14.00 13.70 14.58 6,149,764 14.085 -0.71%
2022-09-28 0 14.10 14.10 14.16 14.10 14.58 5,374,914 76,391,634 14.213 14.10 14.10 14.16 14.10 14.58 5,374,914 14.213 -3.29%
2022-09-27 0 14.58 14.58 14.64 14.24 14.68 3,868,343 55,945,329 14.462 14.58 14.58 14.64 14.24 14.68 3,868,343 14.462 0.14%
2022-09-26 0 14.56 14.56 14.58 14.24 14.70 3,179,592 46,299,074 14.561 14.56 14.56 14.58 14.24 14.70 3,179,592 14.561 1.39%
2022-09-23 0 14.36 14.36 14.38 14.36 14.88 3,777,645 54,784,056 14.502 14.36 14.36 14.38 14.36 14.88 3,777,645 14.502 -1.64%
2022-09-22 0 14.60 14.60 14.62 14.44 14.88 4,657,069 68,323,722 14.671 14.60 14.60 14.62 14.44 14.88 4,657,069 14.671 -2.01%
2022-09-21 0 14.90 14.90 14.92 14.76 15.16 3,219,033 48,134,854 14.953 14.90 14.90 14.92 14.76 15.16 3,219,033 14.953 -1.19%
2022-09-20 0 15.08 15.06 15.08 14.62 15.16 5,377,143 80,164,728 14.908 15.08 15.06 15.08 14.62 15.16 5,377,143 14.908 1.07%
2022-09-19 0 14.92 14.90 14.92 14.90 16.16 11,543,630 174,981,407 15.158 14.92 14.90 14.92 14.90 16.16 11,543,630 15.158 -8.69%
2022-09-16 0 16.34 16.34 16.36 16.00 16.50 9,857,307 160,987,305 16.332 16.34 16.34 16.36 16.00 16.50 9,857,307 16.332 -0.73%
2022-09-15 0 16.46 16.44 16.46 15.90 16.56 7,122,613 116,521,971 16.359 16.46 16.44 16.46 15.90 16.56 7,122,613 16.359 3.52%
2022-09-14 0 15.90 15.90 15.92 15.80 16.30 9,090,064 146,017,940 16.064 15.90 15.90 15.92 15.80 16.30 9,090,064 16.063 -3.87%
2022-09-13 0 16.54 16.54 16.56 16.48 17.12 8,839,510 148,728,077 16.825 16.54 16.54 16.56 16.48 17.12 8,839,510 16.825 -1.66%
2022-09-09 0 16.82 16.82 16.84 16.26 16.90 7,281,006 121,911,724 16.744 16.82 16.82 16.84 16.26 16.90 7,281,006 16.744 2.44%
2022-09-08 0 16.42 16.36 16.42 16.18 16.58 6,381,526 104,639,429 16.397 16.42 16.36 16.42 16.18 16.58 6,381,526 16.397 0.37%
2022-09-07 0 16.36 16.32 16.36 16.08 16.38 5,037,101 81,760,669 16.232 16.36 16.32 16.36 16.08 16.38 5,037,101 16.232 -0.61%
2022-09-06 0 16.46 16.44 16.46 16.24 16.66 4,878,948 80,113,526 16.420 16.46 16.44 16.46 16.24 16.66 4,878,948 16.420 0.98%
2022-09-05 0 16.30 16.30 16.32 15.94 16.36 4,709,199 76,221,190 16.186 16.30 16.30 16.32 15.94 16.36 4,709,199 16.186 0.49%
2022-09-02 0 16.22 16.20 16.22 15.92 16.52 18,845,166 304,808,185 16.174 16.22 16.20 16.22 15.92 16.52 18,845,166 16.174 -0.86%
2022-09-01 0 16.36 16.34 16.36 16.24 17.00 10,244,131 170,024,766 16.597 16.36 16.34 16.36 16.24 17.00 10,244,131 16.597 -2.85%
2022-08-31 0 16.84 16.78 16.84 16.68 17.06 8,441,063 142,364,574 16.866 16.84 16.78 16.84 16.68 17.06 8,441,063 16.866 -2.32%
2022-08-30 0 17.24 17.20 17.24 16.90 17.44 15,869,493 272,276,066 17.157 17.24 17.20 17.24 16.90 17.44 15,869,493 17.157 1.06%
2022-08-29 0 17.06 17.04 17.06 16.38 17.08 12,175,074 205,865,936 16.909 17.06 17.04 17.06 16.38 17.08 12,175,074 16.909 1.55%
2022-08-26 0 16.80 16.78 16.80 16.24 16.80 21,796,799 362,088,729 16.612 16.80 16.78 16.80 16.24 16.80 21,796,799 16.612 5.13%
2022-08-25 0 15.98 15.96 15.98 15.34 16.10 18,227,161 287,782,744 15.789 15.98 15.96 15.98 15.34 16.10 18,227,161 15.789 3.77%
2022-08-24 0 15.40 15.40 15.42 14.56 15.64 31,142,430 476,421,197 15.298 15.40 15.40 15.42 14.56 15.64 31,142,430 15.298 9.22%
2022-08-23 0 14.10 14.02 14.10 13.94 14.24 6,859,282 96,323,535 14.043 14.10 14.02 14.10 13.94 14.24 6,859,282 14.043 0.14%
2022-08-22 0 14.08 14.08 14.14 13.90 14.44 4,965,715 70,540,696 14.206 14.08 14.08 14.14 13.90 14.44 4,965,715 14.206 -1.54%
2022-08-19 0 14.30 14.28 14.30 13.92 14.30 3,998,984 56,713,823 14.182 14.30 14.28 14.30 13.92 14.30 3,998,984 14.182 1.56%
2022-08-18 0 14.08 14.06 14.08 13.96 14.34 7,425,298 104,463,190 14.069 14.08 14.06 14.08 13.96 14.34 7,425,298 14.069 -2.09%
2022-08-17 0 14.38 14.38 14.40 14.14 14.50 4,087,500 58,737,422 14.370 14.38 14.38 14.40 14.14 14.50 4,087,500 14.370 0.56%
2022-08-16 0 14.30 14.30 14.32 14.14 14.56 7,049,000 101,240,269 14.362 14.30 14.30 14.32 14.14 14.56 7,049,000 14.362 -0.28%
2022-08-15 0 14.34 14.32 14.34 14.34 14.70 5,034,633 72,958,349 14.491 14.34 14.32 14.34 14.34 14.70 5,034,633 14.491 -0.42%
2022-08-12 0 14.40 14.40 14.42 14.10 15.04 19,574,764 282,882,953 14.451 14.40 14.40 14.42 14.10 15.04 19,574,764 14.451 -5.01%
2022-08-11 0 15.16 15.14 15.16 14.96 15.28 9,376,766 141,292,552 15.068 15.16 15.14 15.16 14.96 15.28 9,376,766 15.068 0.93%
2022-08-10 0 15.02 15.00 15.02 14.82 15.46 8,369,677 125,820,261 15.033 15.02 15.00 15.02 14.82 15.46 8,369,677 15.033 -3.96%
2022-08-09 0 15.64 15.62 15.64 15.42 15.92 3,604,066 56,446,230 15.662 15.64 15.62 15.64 15.42 15.92 3,604,066 15.662 -0.89%
2022-08-08 0 15.78 15.78 15.80 15.42 15.84 4,053,633 63,685,026 15.711 15.78 15.78 15.80 15.42 15.84 4,053,633 15.711 -0.50%
2022-08-05 0 15.86 15.86 15.88 15.62 15.94 3,271,408 51,763,269 15.823 15.86 15.86 15.88 15.62 15.94 3,271,408 15.823 1.41%
2022-08-04 0 15.64 15.62 15.64 15.50 15.96 3,549,516 55,938,044 15.759 15.64 15.62 15.64 15.50 15.96 3,549,516 15.759 0.77%
2022-08-03 0 15.52 15.50 15.52 15.18 15.60 5,612,425 86,755,293 15.458 15.52 15.50 15.52 15.18 15.60 5,612,425 15.458 2.11%
2022-08-02 0 15.20 15.18 15.20 14.90 15.84 8,535,610 129,273,059 15.145 15.20 15.18 15.20 14.90 15.84 8,535,610 15.145 -4.04%
2022-08-01 0 15.84 15.84 15.86 15.64 15.96 3,006,466 47,541,593 15.813 15.84 15.84 15.86 15.64 15.96 3,006,466 15.813 -0.75%
2022-07-29 0 15.96 15.96 15.98 15.76 16.56 5,205,066 83,284,543 16.001 15.96 15.96 15.98 15.76 16.56 5,205,066 16.001 -2.44%
2022-07-28 0 16.36 16.34 16.36 16.10 16.56 2,497,078 40,882,670 16.372 16.36 16.34 16.36 16.10 16.56 2,497,078 16.372 0.99%
2022-07-27 0 16.20 16.20 16.22 16.12 16.64 2,891,916 47,059,226 16.273 16.20 16.20 16.22 16.12 16.64 2,891,916 16.273 -2.17%
2022-07-26 0 16.56 16.56 16.60 16.46 16.96 2,833,874 47,160,959 16.642 16.56 16.56 16.60 16.46 16.96 2,833,874 16.642 -1.43%
2022-07-25 0 16.80 16.78 16.80 16.68 17.04 5,660,299 95,272,117 16.832 16.80 16.78 16.80 16.68 17.04 5,660,299 16.832 -0.94%
2022-07-22 0 16.96 16.96 16.98 16.60 17.12 4,325,454 72,928,638 16.860 16.96 16.96 16.98 16.60 17.12 4,325,454 16.860 0.00%
2022-07-21 0 16.96 16.92 16.96 16.80 17.16 6,459,391 109,491,932 16.951 16.96 16.92 16.96 16.80 17.16 6,459,391 16.951 -0.12%
2022-07-20 0 16.98 16.94 16.98 16.62 17.16 10,635,601 180,890,496 17.008 16.98 16.94 16.98 16.62 17.16 10,635,601 17.008 3.03%
2022-07-19 0 16.48 16.46 16.48 15.68 16.72 11,226,980 183,033,428 16.303 16.48 16.46 16.48 15.68 16.72 11,226,980 16.303 3.91%
2022-07-18 0 15.86 15.84 15.86 15.14 15.92 4,588,942 71,862,422 15.660 15.86 15.84 15.86 15.14 15.92 4,588,942 15.660 4.34%
2022-07-15 0 15.20 15.18 15.20 15.20 15.76 6,329,531 97,696,941 15.435 15.20 15.18 15.20 15.20 15.76 6,329,531 15.435 -3.68%
2022-07-14 0 15.78 15.72 15.78 15.12 15.82 7,166,464 111,612,339 15.574 15.78 15.72 15.78 15.12 15.82 7,166,464 15.574 4.23%
2022-07-13 0 15.14 15.14 15.16 14.92 15.44 6,672,666 101,358,181 15.190 15.14 15.14 15.16 14.92 15.44 6,672,666 15.190 1.61%
2022-07-12 0 14.90 14.90 14.92 14.90 15.52 9,098,755 137,218,795 15.081 14.90 14.90 14.92 14.90 15.52 9,098,755 15.081 -4.49%
2022-07-11 0 15.60 15.58 15.60 15.50 16.40 7,748,248 122,097,472 15.758 15.60 15.58 15.60 15.50 16.40 7,748,248 15.758 -4.88%
2022-07-08 0 16.40 16.38 16.40 16.24 16.72 4,602,221 75,413,680 16.386 16.40 16.38 16.40 16.24 16.72 4,602,221 16.386 -0.12%
2022-07-07 0 16.42 16.42 16.44 16.22 16.60 5,718,247 93,381,358 16.330 16.42 16.42 16.44 16.22 16.60 5,718,247 16.330 -0.73%
2022-07-06 0 16.54 16.54 16.56 16.30 17.26 7,327,923 122,059,579 16.657 16.54 16.54 16.56 16.30 17.26 7,327,923 16.657 -3.50%
2022-07-05 0 17.14 17.12 17.14 16.88 17.36 5,086,440 87,155,897 17.135 17.14 17.12 17.14 16.88 17.36 5,086,440 17.135 0.82%
2022-07-04 0 17.00 16.98 17.00 16.86 17.26 4,916,613 83,610,950 17.006 17.00 16.98 17.00 16.86 17.26 4,916,613 17.006 -0.70%
2022-06-30 0 17.12 17.12 17.14 16.98 17.38 6,701,350 114,858,613 17.140 17.12 17.12 17.14 16.98 17.38 6,701,350 17.140 0.12%
2022-06-29 0 17.10 17.08 17.10 16.86 17.62 13,266,367 227,512,847 17.150 17.10 17.08 17.10 16.86 17.62 13,266,367 17.150 -3.82%
2022-06-28 0 17.78 17.76 17.78 16.98 17.84 9,157,856 159,580,227 17.426 17.78 17.76 17.78 16.98 17.84 9,157,856 17.426 1.60%
2022-06-27 0 17.50 17.50 17.52 17.18 17.78 13,378,349 234,376,597 17.519 17.50 17.50 17.52 17.18 17.78 13,378,349 17.519 2.94%
2022-06-24 0 17.00 16.98 17.00 16.62 17.26 10,233,643 173,925,186 16.995 17.00 16.98 17.00 16.62 17.26 10,233,643 16.995 2.04%
2022-06-23 0 16.66 16.66 16.68 16.40 16.88 5,838,138 97,296,106 16.666 16.66 16.66 16.68 16.40 16.88 5,838,138 16.666 1.71%
2022-06-22 0 16.38 16.38 16.40 16.34 16.86 8,998,752 149,164,406 16.576 16.38 16.38 16.40 16.34 16.86 8,998,752 16.576 -1.80%
2022-06-21 0 16.68 16.68 16.70 15.90 16.70 9,257,622 152,145,346 16.435 16.68 16.68 16.70 15.90 16.70 9,257,622 16.435 3.47%
2022-06-20 0 16.12 16.10 16.12 15.68 16.14 5,910,943 94,346,584 15.961 16.12 16.10 16.12 15.68 16.14 5,910,943 15.961 2.03%
2022-06-17 0 15.80 15.78 15.80 15.28 15.90 13,790,510 217,094,942 15.742 15.80 15.78 15.80 15.28 15.90 13,790,510 15.742 1.67%
2022-06-16 0 15.54 15.52 15.54 15.36 16.28 8,680,578 137,097,390 15.794 15.54 15.52 15.54 15.36 16.28 8,680,578 15.794 -2.63%
2022-06-15 0 15.96 15.94 15.96 15.68 16.22 9,816,412 156,708,540 15.964 15.96 15.94 15.96 15.68 16.22 9,816,412 15.964 2.05%
2022-06-14 0 15.64 15.64 15.66 15.12 15.86 10,338,717 159,827,218 15.459 15.64 15.64 15.66 15.12 15.86 10,338,717 15.459 0.26%
2022-06-13 0 15.60 15.58 15.60 15.52 16.18 11,718,332 185,292,575 15.812 15.60 15.58 15.60 15.52 16.18 11,718,332 15.812 -4.41%
2022-06-10 0 16.32 16.32 16.36 15.74 16.48 15,337,222 249,061,322 16.239 16.32 16.32 16.36 15.74 16.48 15,337,222 16.239 -0.12%
2022-06-09 0 16.34 16.32 16.34 16.16 17.18 16,177,933 266,159,174 16.452 16.34 16.32 16.34 16.16 17.18 16,177,933 16.452 -3.88%
2022-06-08 0 17.00 16.98 17.00 16.20 17.10 20,543,778 345,272,958 16.807 17.00 16.98 17.00 16.20 17.10 20,543,778 16.807 6.25%
2022-06-07 0 16.00 16.00 16.02 15.58 16.24 10,361,632 166,102,341 16.031 16.00 16.00 16.02 15.58 16.24 10,361,632 16.031 1.01%
2022-06-06 0 15.84 15.82 15.84 15.04 15.86 10,523,512 164,123,379 15.596 15.84 15.82 15.84 15.04 15.86 10,523,512 15.596 4.49%
2022-06-02 0 15.16 15.16 15.18 14.88 15.20 4,620,487 69,438,844 15.029 15.16 15.16 15.18 14.88 15.20 4,620,487 15.028 -0.66%
2022-06-01 0 15.26 15.24 15.26 15.06 15.54 6,246,510 95,332,337 15.262 15.26 15.24 15.26 15.06 15.54 6,246,510 15.262 -0.78%
2022-05-31 0 15.38 15.38 15.40 15.06 15.60 9,950,732 152,638,718 15.339 15.38 15.38 15.40 15.06 15.60 9,950,732 15.339 1.18%
2022-05-30 0 15.20 15.20 15.22 14.64 15.28 12,957,443 195,733,876 15.106 15.20 15.20 15.22 14.64 15.28 12,957,443 15.106 4.83%
2022-05-27 0 14.50 14.48 14.50 14.36 14.88 12,076,866 176,747,692 14.635 14.50 14.48 14.50 14.36 14.88 12,076,866 14.635 2.11%
2022-05-26 0 14.20 14.18 14.20 13.90 14.36 7,544,349 106,498,028 14.116 14.20 14.18 14.20 13.90 14.36 7,544,349 14.116 0.14%
2022-05-25 0 14.18 14.18 14.20 14.04 14.44 9,423,516 133,586,275 14.176 14.18 14.18 14.20 14.04 14.44 9,423,516 14.176 0.42%
2022-05-24 0 14.12 14.12 14.14 14.10 14.80 12,748,410 183,091,392 14.362 14.12 14.12 14.14 14.10 14.80 12,748,410 14.362 -3.68%
2022-05-23 0 14.66 14.64 14.66 14.34 15.08 15,658,803 228,923,861 14.620 14.66 14.64 14.66 14.34 15.08 15,658,803 14.619 -3.81%
2022-05-20 0 15.24 15.22 15.24 14.58 15.30 26,373,899 395,234,135 14.986 15.24 15.22 15.24 14.58 15.30 26,373,899 14.986 5.69%
2022-05-19 0 14.42 14.40 14.42 14.10 14.70 16,445,904 236,895,064 14.405 14.42 14.40 14.42 14.10 14.70 16,445,904 14.405 -3.48%
2022-05-18 0 14.94 14.94 14.96 14.68 15.98 23,918,114 359,796,990 15.043 14.94 14.94 14.96 14.68 15.98 23,918,114 15.043 -6.27%
2022-05-17 0 15.94 15.92 15.94 15.44 15.96 9,045,925 142,998,368 15.808 15.94 15.92 15.94 15.44 15.96 9,045,925 15.808 3.51%
2022-05-16 0 15.40 15.40 15.42 15.00 15.48 8,242,697 125,687,543 15.248 15.40 15.40 15.42 15.00 15.48 8,242,697 15.248 2.94%
2022-05-13 0 14.96 14.94 14.96 14.52 14.98 12,581,266 185,794,677 14.768 14.96 14.94 14.96 14.52 14.98 12,581,266 14.768 3.46%
2022-05-12 0 14.46 14.44 14.46 14.40 15.00 11,454,198 166,989,063 14.579 14.46 14.44 14.46 14.40 15.00 11,454,198 14.579 -3.86%
2022-05-11 0 15.04 15.04 15.06 14.78 15.48 9,251,360 140,538,677 15.191 15.04 15.04 15.06 14.78 15.48 9,251,360 15.191 1.21%
2022-05-10 0 14.86 14.84 14.86 14.74 15.44 16,271,994 243,865,749 14.987 14.86 14.84 14.86 14.74 15.44 16,271,994 14.987 -3.76%
2022-05-06 0 15.44 15.44 15.46 15.42 16.24 10,486,934 163,818,661 15.621 15.44 15.44 15.46 15.42 16.24 10,486,934 15.621 -6.20%
2022-05-05 0 16.46 16.44 16.46 16.38 16.86 9,632,550 159,966,887 16.607 16.46 16.44 16.46 16.38 16.86 9,632,550 16.607 1.48%
2022-05-04 0 16.22 16.20 16.22 16.10 16.92 4,286,952 70,320,859 16.404 16.22 16.20 16.22 16.10 16.92 4,286,952 16.403 -4.25%
2022-05-03 0 16.94 16.94 16.96 16.00 17.28 9,009,066 151,454,432 16.811 16.94 16.94 16.96 16.00 17.28 9,009,066 16.811 3.04%
2022-04-29 0 16.44 16.42 16.44 15.68 16.92 19,776,230 323,625,920 16.364 16.44 16.42 16.44 15.68 16.92 19,776,230 16.364 2.75%
2022-04-28 0 16.00 15.98 16.00 15.64 16.10 12,298,590 195,555,949 15.901 16.00 15.98 16.00 15.64 16.10 12,298,590 15.901 1.65%
2022-04-27 0 15.74 15.72 15.74 15.52 16.04 17,661,223 278,236,715 15.754 15.74 15.72 15.74 15.52 16.04 17,661,223 15.754 -2.36%
2022-04-26 0 16.12 16.10 16.12 16.00 16.68 14,485,439 237,784,224 16.415 16.12 16.10 16.12 16.00 16.68 14,485,439 16.415 -0.12%
2022-04-25 0 16.14 16.12 16.14 16.04 16.80 12,831,533 209,939,135 16.361 16.14 16.12 16.14 16.04 16.80 12,831,533 16.361 -5.50%
2022-04-22 0 17.08 17.04 17.08 16.68 17.34 7,727,716 131,394,849 17.003 17.08 17.04 17.08 16.68 17.34 7,727,716 17.003 -0.93%
2022-04-21 0 17.24 17.24 17.26 17.20 17.90 11,000,499 191,359,073 17.396 17.24 17.24 17.26 17.20 17.90 11,000,499 17.395 -4.43%
2022-04-20 0 18.04 18.02 18.04 18.00 18.66 6,202,207 112,897,627 18.203 18.04 18.02 18.04 18.00 18.66 6,202,207 18.203 -1.96%
2022-04-19 0 18.40 18.40 18.42 18.20 19.08 14,079,046 261,067,986 18.543 18.40 18.40 18.42 18.20 19.08 14,079,046 18.543 -2.54%
2022-04-14 0 18.88 18.88 18.90 17.88 19.08 14,324,340 266,737,722 18.621 18.88 18.88 18.90 17.88 19.08 14,324,340 18.621 5.71%
2022-04-13 0 17.86 17.84 17.86 17.34 17.98 11,686,165 207,042,552 17.717 17.86 17.84 17.86 17.34 17.98 11,686,165 17.717 2.17%
2022-04-12 0 17.48 17.48 17.50 16.84 17.72 15,190,098 262,146,249 17.258 17.48 17.48 17.50 16.84 17.72 15,190,098 17.258 0.23%
2022-04-11 0 17.44 17.42 17.44 17.38 18.36 18,392,527 327,155,933 17.787 17.44 17.42 17.44 17.38 18.36 18,392,527 17.787 0.00%
2022-04-08 0 17.44 17.44 17.46 17.02 17.60 8,165,677 141,108,931 17.281 17.44 17.44 17.46 17.02 17.60 8,165,677 17.281 -1.02%
2022-04-07 0 17.62 17.60 17.64 17.54 18.32 11,704,801 208,366,713 17.802 17.62 17.60 17.64 17.54 18.32 11,704,801 17.802 -2.11%
2022-04-06 0 18.00 18.00 18.02 18.00 18.82 26,332,214 480,227,061 18.237 18.00 18.00 18.02 18.00 18.82 26,332,214 18.237 -4.66%
2022-04-04 0 18.88 18.88 18.90 18.72 19.18 15,548,385 293,652,775 18.886 18.88 18.88 18.90 18.72 19.18 15,548,385 18.886 -0.11%
2022-04-01 0 18.90 18.88 18.90 18.40 19.06 10,638,838 200,050,593 18.804 18.90 18.88 18.90 18.40 19.06 10,638,838 18.804 -2.28%
2022-03-31 0 19.34 19.34 19.36 19.00 19.68 11,207,617 216,612,650 19.327 19.34 19.34 19.36 19.00 19.68 11,207,617 19.327 -1.83%
2022-03-30 0 19.70 19.68 19.70 18.86 19.74 23,764,346 459,697,326 19.344 19.70 19.68 19.70 18.86 19.74 23,764,346 19.344 5.35%
2022-03-29 0 18.70 18.68 18.70 18.42 19.08 20,407,682 381,491,940 18.694 18.70 18.68 18.70 18.42 19.08 20,407,682 18.694 1.63%
2022-03-28 0 18.40 18.38 18.40 18.24 19.72 37,007,174 694,720,991 18.773 18.40 18.38 18.40 18.24 19.72 37,007,174 18.773 -7.26%
2022-03-25 0 19.84 19.82 19.84 19.40 20.80 52,954,960 1,062,809,604 20.070 19.84 19.82 19.84 19.40 20.80 52,954,960 20.070 -13.74%
2022-03-24 0 23.00 23.00 23.05 22.95 24.60 7,215,526 170,004,780 23.561 23.00 23.00 23.05 22.95 24.60 7,215,526 23.561 -6.88%
2022-03-23 0 24.70 24.65 24.70 23.90 25.10 10,836,604 268,014,635 24.732 24.70 24.65 24.70 23.90 25.10 10,836,604 24.732 1.86%
2022-03-22 0 24.25 24.25 24.30 23.55 24.35 5,456,536 131,141,990 24.034 24.25 24.25 24.30 23.55 24.35 5,456,536 24.034 0.62%
2022-03-21 0 24.10 24.10 24.15 23.70 25.50 10,598,372 257,951,642 24.339 24.10 24.10 24.15 23.70 25.50 10,598,372 24.339 0.42%
2022-03-18 0 24.00 23.95 24.00 23.05 24.75 74,859,461 1,797,762,546 24.015 24.00 23.95 24.00 23.05 24.75 74,859,461 24.015 2.13%
2022-03-17 0 23.50 23.50 23.55 22.50 23.95 15,358,032 355,719,364 23.162 23.50 23.50 23.55 22.50 23.95 15,358,032 23.162 9.56%
2022-03-16 0 21.45 21.40 21.45 19.40 21.90 26,335,353 542,186,837 20.588 21.45 21.40 21.45 19.40 21.90 26,335,353 20.588 15.57%
2022-03-15 0 18.56 18.56 18.58 17.72 20.30 32,281,102 614,562,387 19.038 18.56 18.56 18.58 17.72 20.30 32,281,102 19.038 0.98%
2022-03-14 0 18.38 18.36 18.38 18.08 19.02 13,243,072 246,325,533 18.600 18.38 18.36 18.38 18.08 19.02 13,243,072 18.600 -3.26%
2022-03-11 0 19.00 18.98 19.00 17.78 19.12 19,630,500 364,630,685 18.575 19.00 18.98 19.00 17.78 19.12 19,630,500 18.575 -2.86%
2022-03-10 0 19.56 19.56 19.58 19.22 20.80 11,514,166 226,358,098 19.659 19.56 19.56 19.58 19.22 20.80 11,514,166 19.659 -2.69%
2022-03-09 0 20.10 20.05 20.10 19.22 21.30 18,892,493 376,067,050 19.906 20.10 20.05 20.10 19.22 21.30 18,892,493 19.906 -5.85%
2022-03-08 0 21.35 21.30 21.35 21.25 23.85 10,475,050 232,917,652 22.236 21.35 21.30 21.35 21.25 23.85 10,475,050 22.235 -9.73%
2022-03-07 0 23.65 23.65 23.70 22.30 23.90 13,359,235 309,312,986 23.154 23.65 23.65 23.70 22.30 23.90 13,359,235 23.153 -2.67%
2022-03-04 0 24.30 24.25 24.30 24.05 24.90 7,613,398 185,428,181 24.356 24.30 24.25 24.30 24.05 24.90 7,613,398 24.356 -4.33%
2022-03-03 0 25.40 25.25 25.40 24.95 26.00 4,959,312 125,817,332 25.370 25.40 25.25 25.40 24.95 26.00 4,959,312 25.370 -0.39%
2022-03-02 0 25.50 25.50 25.65 25.45 26.10 4,650,000 119,708,760 25.744 25.50 25.50 25.65 25.45 26.10 4,650,000 25.744 -1.16%
2022-03-01 0 25.80 25.80 25.90 24.80 26.15 4,450,398 113,881,061 25.589 25.80 25.80 25.90 24.80 26.15 4,450,398 25.589 4.45%
2022-02-28 0 24.70 24.65 24.70 24.30 25.15 4,470,245 109,726,094 24.546 24.70 24.65 24.70 24.30 25.15 4,470,245 24.546 -1.79%
2022-02-25 0 25.15 25.10 25.15 24.80 25.40 5,287,546 132,639,329 25.085 25.15 25.10 25.15 24.80 25.40 5,287,546 25.085 1.41%
2022-02-24 0 24.80 24.80 24.85 24.30 25.85 8,941,215 223,768,801 25.027 24.80 24.80 24.85 24.30 25.85 8,941,215 25.027 -2.94%
2022-02-23 0 25.55 25.50 25.55 25.25 26.00 5,670,549 145,293,657 25.623 25.55 25.50 25.55 25.25 26.00 5,670,549 25.623 -0.20%
2022-02-22 0 25.60 25.55 25.60 25.55 26.70 9,433,775 244,286,571 25.895 25.60 25.55 25.60 25.55 26.70 9,433,775 25.895 -4.12%
2022-02-21 0 26.70 26.65 26.70 24.90 26.70 14,515,112 379,540,809 26.148 26.70 26.65 26.70 24.90 26.70 14,515,112 26.148 8.54%
2022-02-18 0 24.60 24.45 24.60 24.20 24.85 3,688,898 90,659,679 24.576 24.60 24.45 24.60 24.20 24.85 3,688,898 24.576 -0.81%
2022-02-17 0 24.80 24.80 24.85 24.50 25.10 2,432,466 60,393,182 24.828 24.80 24.80 24.85 24.50 25.10 2,432,466 24.828 0.00%
2022-02-16 0 24.80 24.80 24.85 24.40 24.95 2,656,231 65,614,464 24.702 24.80 24.80 24.85 24.40 24.95 2,656,231 24.702 1.22%
2022-02-15 0 24.50 24.50 24.55 23.50 24.65 6,478,098 157,153,875 24.259 24.50 24.50 24.55 23.50 24.65 6,478,098 24.259 3.16%
2022-02-14 0 23.75 23.70 23.75 23.55 24.35 5,426,780 129,324,330 23.831 23.75 23.70 23.75 23.55 24.35 5,426,780 23.831 -2.06%
2022-02-11 0 24.25 24.25 24.30 24.10 25.10 3,961,950 96,985,005 24.479 24.25 24.25 24.30 24.10 25.10 3,961,950 24.479 -3.00%
2022-02-10 0 25.00 25.00 25.05 24.50 25.05 4,149,397 102,907,673 24.801 25.00 25.00 25.05 24.50 25.05 4,149,397 24.801 1.42%
2022-02-09 0 24.65 24.60 24.65 24.50 25.30 4,352,744 107,665,741 24.735 24.65 24.60 24.65 24.50 25.30 4,352,744 24.735 1.65%
2022-02-08 0 24.25 24.25 24.30 24.00 24.40 4,807,933 116,292,865 24.188 24.25 24.25 24.30 24.00 24.40 4,807,933 24.188 0.62%
2022-02-07 0 24.10 24.10 24.15 23.70 24.50 3,668,928 88,367,440 24.085 24.10 24.10 24.15 23.70 24.50 3,668,928 24.085 1.26%
2022-02-04 0 23.80 23.80 23.85 22.80 24.00 4,722,921 111,600,240 23.630 23.80 23.80 23.85 22.80 24.00 4,722,921 23.629 2.81%
2022-01-31 0 23.15 23.15 23.20 22.35 23.30 4,093,700 93,892,869 22.936 23.15 23.15 23.20 22.35 23.30 4,093,700 22.936 0.00%
2022-01-28 0 23.15 23.10 23.15 22.80 24.65 9,842,140 228,067,342 23.173 23.15 23.10 23.15 22.80 24.65 9,842,140 23.173 -4.73%
2022-01-27 0 24.30 24.25 24.30 24.10 24.80 6,546,403 159,224,759 24.323 24.30 24.25 24.30 24.10 24.80 6,546,403 24.322 -2.99%
2022-01-26 0 25.05 25.05 25.10 24.95 25.70 2,626,025 66,084,354 25.165 25.05 25.05 25.10 24.95 25.70 2,626,025 25.165 -1.38%
2022-01-25 0 25.40 25.40 25.45 25.25 26.15 2,926,833 74,960,694 25.612 25.40 25.40 25.45 25.25 26.15 2,926,833 25.612 -3.42%
2022-01-24 0 26.30 26.30 26.40 26.10 26.75 2,242,078 59,244,048 26.424 26.30 26.30 26.40 26.10 26.75 2,242,078 26.424 -1.68%
2022-01-21 0 26.75 26.75 26.80 26.60 27.20 5,361,999 143,908,279 26.839 26.75 26.75 26.80 26.60 27.20 5,361,999 26.839 -1.47%
2022-01-20 0 27.15 27.15 27.20 26.80 27.65 6,298,065 170,913,898 27.138 27.15 27.15 27.20 26.80 27.65 6,298,065 27.138 1.31%
2022-01-19 0 26.80 26.80 26.90 26.55 27.55 3,347,609 89,965,589 26.875 26.80 26.80 26.90 26.55 27.55 3,347,609 26.875 -2.19%
2022-01-18 0 27.40 27.30 27.40 26.25 27.70 7,164,661 195,686,794 27.313 27.40 27.30 27.40 26.25 27.70 7,164,661 27.313 4.38%
2022-01-17 0 26.25 26.25 26.30 26.20 26.85 2,335,951 62,010,788 26.546 26.25 26.25 26.30 26.20 26.85 2,335,951 26.546 -2.23%
2022-01-14 0 26.85 26.80 26.85 26.15 26.90 4,478,400 119,568,532 26.699 26.85 26.80 26.85 26.15 26.90 4,478,400 26.699 1.13%
2022-01-13 0 26.55 26.55 26.60 26.15 27.40 4,068,394 108,229,062 26.602 26.55 26.55 26.60 26.15 27.40 4,068,394 26.602 -1.67%
2022-01-12 0 27.00 26.95 27.00 25.95 27.55 8,711,212 233,985,331 26.860 27.00 26.95 27.00 25.95 27.55 8,711,212 26.860 5.26%
2022-01-11 0 25.65 25.65 25.75 24.60 25.95 7,188,492 182,691,922 25.415 25.65 25.65 25.75 24.60 25.95 7,188,492 25.414 2.60%
2022-01-10 0 25.00 25.00 25.15 24.00 25.25 3,874,943 96,564,671 24.920 25.00 25.00 25.15 24.00 25.25 3,874,943 24.920 3.73%
2022-01-07 0 24.10 24.10 24.20 23.80 24.45 4,571,166 110,237,372 24.116 24.10 24.10 24.20 23.80 24.45 4,571,166 24.116 1.05%
2022-01-06 0 23.85 23.85 23.90 23.15 25.25 12,167,409 290,256,307 23.855 23.85 23.85 23.90 23.15 25.25 12,167,409 23.855 -5.73%
2022-01-05 0 25.30 25.25 25.30 25.20 26.20 6,025,682 154,543,346 25.647 25.30 25.25 25.30 25.20 26.20 6,025,682 25.647 -3.07%
2022-01-04 0 26.10 26.05 26.10 26.05 26.90 3,889,250 102,348,893 26.316 26.10 26.05 26.10 26.05 26.90 3,889,250 26.316 -2.25%
2022-01-03 0 26.70 26.65 26.70 26.35 26.95 1,788,748 47,604,661 26.613 26.70 26.65 26.70 26.35 26.95 1,788,748 26.613 0.95%
2021-12-31 0 26.45 26.45 26.50 26.35 27.45 1,617,315 43,198,680 26.710 26.45 26.45 26.50 26.35 27.45 1,617,315 26.710 0.00%
2021-12-30 0 26.45 26.40 26.45 26.35 27.00 3,201,331 85,297,721 26.645 26.45 26.40 26.45 26.35 27.00 3,201,331 26.644 -1.49%
2021-12-29 0 26.85 26.75 26.85 26.10 26.90 1,943,841 51,697,420 26.596 26.85 26.75 26.85 26.10 26.90 1,943,841 26.595 1.13%
2021-12-28 0 26.55 26.50 26.55 26.00 26.90 1,715,331 45,255,696 26.383 26.55 26.50 26.55 26.00 26.90 1,715,331 26.383 -1.48%
2021-12-24 0 26.95 26.90 26.95 26.20 26.95 1,113,500 29,651,854 26.629 26.95 26.90 26.95 26.20 26.95 1,113,500 26.629 2.28%
2021-12-23 0 26.35 26.30 26.35 26.00 26.75 2,700,914 71,581,012 26.503 26.35 26.30 26.35 26.00 26.75 2,700,914 26.503 -0.38%
2021-12-22 0 26.45 26.45 26.50 26.05 26.90 3,279,369 86,605,056 26.409 26.45 26.45 26.50 26.05 26.90 3,279,369 26.409 1.54%
2021-12-21 0 26.05 26.05 26.10 25.65 26.30 3,682,458 95,835,580 26.025 26.05 26.05 26.10 25.65 26.30 3,682,458 26.025 0.39%
2021-12-20 0 25.95 25.90 25.95 25.85 27.25 3,397,964 89,809,540 26.430 25.95 25.90 25.95 25.85 27.25 3,397,964 26.430 -4.07%
2021-12-17 0 27.05 27.05 27.10 27.00 28.15 18,280,990 496,936,688 27.183 27.05 27.05 27.10 27.00 28.15 18,280,990 27.183 -2.70%
2021-12-16 0 27.80 27.80 27.85 26.60 28.10 4,236,710 116,050,855 27.392 27.80 27.80 27.85 26.60 28.10 4,236,710 27.392 3.15%
2021-12-15 0 26.95 26.95 27.00 26.70 27.95 4,205,113 113,742,271 27.049 26.95 26.95 27.00 26.70 27.95 4,205,113 27.049 -1.82%
2021-12-14 0 27.45 27.40 27.45 27.30 28.35 8,021,143 224,176,880 27.948 27.45 27.40 27.45 27.30 28.35 8,021,143 27.948 -4.02%
2021-12-13 0 28.60 28.55 28.60 28.10 29.05 6,791,047 194,490,552 28.639 28.60 28.55 28.60 28.10 29.05 6,791,047 28.639 2.14%
2021-12-10 0 28.00 28.00 28.05 27.70 28.50 5,192,300 145,735,977 28.068 28.00 28.00 28.05 27.70 28.50 5,192,300 28.068 -1.06%
2021-12-09 0 28.30 28.30 28.35 27.05 28.70 8,380,399 236,085,560 28.171 28.30 28.30 28.35 27.05 28.70 8,380,399 28.171 4.04%
2021-12-08 0 27.20 27.15 27.20 26.95 27.60 8,610,452 234,599,110 27.246 27.20 27.15 27.20 26.95 27.60 8,610,452 27.246 1.12%
2021-12-07 0 26.90 26.90 27.00 25.60 27.05 7,967,636 211,190,606 26.506 26.90 26.90 27.00 25.60 27.05 7,967,636 26.506 6.96%
2021-12-06 0 25.15 25.15 25.20 25.05 26.30 4,875,339 124,699,513 25.578 25.15 25.15 25.20 25.05 26.30 4,875,339 25.578 -2.33%
2021-12-03 0 25.75 25.75 25.80 25.70 26.45 9,570,216 249,159,756 26.035 25.75 25.75 25.80 25.70 26.45 9,570,216 26.035 -2.09%
2021-12-02 0 26.30 26.30 26.35 24.60 27.10 17,843,133 470,194,887 26.352 26.30 26.30 26.35 24.60 27.10 17,843,133 26.352 5.62%
2021-12-01 0 24.90 24.90 24.95 24.70 25.45 9,128,603 227,264,831 24.896 24.90 24.90 24.95 24.70 25.45 9,128,603 24.896 0.61%
2021-11-30 0 24.75 24.70 24.75 24.55 25.50 15,649,231 391,034,229 24.987 24.75 24.70 24.75 24.55 25.50 15,649,231 24.987 -1.00%
2021-11-29 0 25.00 25.00 25.05 25.00 26.60 14,480,261 370,982,216 25.620 25.00 25.00 25.05 25.00 26.60 14,480,261 25.620 -4.40%
2021-11-26 0 26.15 26.15 26.20 26.10 27.30 8,627,560 228,602,481 26.497 26.15 26.15 26.20 26.10 27.30 8,627,560 26.497 -4.21%
2021-11-25 0 27.30 27.30 27.35 27.05 27.90 5,506,950 149,783,922 27.199 27.30 27.30 27.35 27.05 27.90 5,506,950 27.199 -1.27%
2021-11-24 0 27.65 27.65 27.70 27.50 28.20 6,306,956 174,690,211 27.698 27.65 27.65 27.70 27.50 28.20 6,306,956 27.698 -2.30%
2021-11-23 0 28.30 28.25 28.30 28.10 29.75 10,220,600 290,585,368 28.431 28.30 28.25 28.30 28.10 29.75 10,220,600 28.431 -5.35%
2021-11-22 0 29.90 29.85 29.90 29.70 31.45 8,690,500 260,746,057 30.004 29.90 29.85 29.90 29.70 31.45 8,690,500 30.004 -5.08%
2021-11-19 0 31.50 31.50 31.55 30.40 31.65 6,306,140 195,965,169 31.075 31.50 31.50 31.55 30.40 31.65 6,306,140 31.075 2.61%
2021-11-18 0 30.70 30.70 30.75 30.60 31.30 2,849,950 87,790,138 30.804 30.70 30.70 30.75 30.60 31.30 2,849,950 30.804 -1.29%
2021-11-17 0 31.10 31.10 31.15 30.20 31.20 3,753,004 115,556,018 30.790 31.10 31.10 31.15 30.20 31.20 3,753,004 30.790 1.80%
2021-11-16 0 30.55 30.50 30.55 29.40 30.75 6,001,400 181,681,545 30.273 30.55 30.50 30.55 29.40 30.75 6,001,400 30.273 1.50%
2021-11-15 0 30.10 30.10 30.15 30.05 32.40 8,213,404 251,549,856 30.627 30.10 30.10 30.15 30.05 32.40 8,213,404 30.627 -6.08%
2021-11-12 0 32.05 32.05 32.10 31.60 33.80 8,656,537 277,653,110 32.074 32.05 32.05 32.10 31.60 33.80 8,656,537 32.074 -4.04%
2021-11-11 0 33.40 33.35 33.40 32.50 33.75 7,453,280 247,955,876 33.268 33.40 33.35 33.40 32.50 33.75 7,453,280 33.268 1.98%
2021-11-10 0 32.75 32.75 32.80 32.30 33.15 5,237,818 171,258,228 32.697 32.75 32.75 32.80 32.30 33.15 5,237,818 32.696 -0.46%
2021-11-09 0 32.90 32.85 32.90 31.65 33.20 8,965,799 291,175,872 32.476 32.90 32.85 32.90 31.65 33.20 8,965,799 32.476 3.46%
2021-11-08 0 31.80 31.80 31.85 31.20 32.45 2,082,108 66,490,552 31.934 31.80 31.80 31.85 31.20 32.45 2,082,108 31.934 -0.63%
2021-11-05 0 32.00 31.95 32.00 31.40 32.45 2,672,286 85,724,571 32.079 32.00 31.95 32.00 31.40 32.45 2,672,286 32.079 -1.69%
2021-11-04 0 32.55 32.50 32.55 30.65 32.55 6,622,600 211,544,417 31.943 32.55 32.50 32.55 30.65 32.55 6,622,600 31.943 6.55%
2021-11-03 0 30.55 30.55 30.65 30.15 31.35 2,112,415 64,627,708 30.594 30.55 30.55 30.65 30.15 31.35 2,112,415 30.594 -2.40%
2021-11-02 0 31.30 31.30 31.35 31.20 32.45 4,912,820 156,136,859 31.782 31.30 31.30 31.35 31.20 32.45 4,912,820 31.782 2.29%
2021-11-01 0 30.60 30.60 30.65 29.75 30.85 2,594,520 78,544,815 30.273 30.60 30.60 30.65 29.75 30.85 2,594,520 30.273 -0.49%
2021-10-29 0 30.75 30.70 30.75 30.30 31.20 1,969,361 60,417,582 30.679 30.75 30.70 30.75 30.30 31.20 1,969,361 30.679 -0.49%
2021-10-28 0 30.90 30.85 30.90 30.70 32.15 2,622,100 81,945,327 31.252 30.90 30.85 30.90 30.70 32.15 2,622,100 31.252 -2.52%
2021-10-27 0 31.70 31.65 31.70 31.65 32.45 1,926,460 61,526,198 31.937 31.70 31.65 31.70 31.65 32.45 1,926,460 31.937 -2.91%
2021-10-26 0 32.65 32.60 32.65 32.10 32.85 3,870,550 125,926,881 32.535 32.65 32.60 32.65 32.10 32.85 3,870,550 32.535 1.71%
2021-10-25 0 32.10 32.10 32.15 31.85 32.70 2,447,900 78,836,950 32.206 32.10 32.10 32.15 31.85 32.70 2,447,900 32.206 -1.53%
2021-10-22 0 32.60 32.55 32.60 31.75 33.00 4,485,200 146,067,957 32.567 32.60 32.55 32.60 31.75 33.00 4,485,200 32.567 2.19%
2021-10-21 0 31.90 31.85 31.90 30.85 32.35 5,945,730 188,841,264 31.761 31.90 31.85 31.90 30.85 32.35 5,945,730 31.761 2.74%
2021-10-20 0 31.05 31.00 31.05 30.55 31.30 4,615,616 143,028,974 30.988 31.05 31.00 31.05 30.55 31.30 4,615,616 30.988 2.14%
2021-10-19 0 30.40 30.40 30.45 29.35 30.50 2,520,875 75,866,895 30.096 30.40 30.40 30.45 29.35 30.50 2,520,875 30.095 2.18%
2021-10-18 0 29.75 29.75 29.80 28.70 29.95 4,260,967 124,487,992 29.216 29.75 29.75 29.80 28.70 29.95 4,260,967 29.216 -0.50%
2021-10-15 0 29.90 29.90 29.95 29.60 30.85 3,823,560 115,034,063 30.086 29.90 29.90 29.95 29.60 30.85 3,823,560 30.086 -1.32%
2021-10-12 0 30.30 30.30 30.50 30.10 31.15 2,471,000 75,449,260 30.534 30.30 30.30 30.50 30.10 31.15 2,471,000 30.534 -2.26%
2021-10-11 0 31.00 30.95 31.00 30.85 31.60 2,799,600 87,057,585 31.096 31.00 30.95 31.00 30.85 31.60 2,799,600 31.096 0.81%
2021-10-08 0 30.75 30.70 30.75 30.50 32.45 4,681,917 146,082,887 31.202 30.75 30.70 30.75 30.50 32.45 4,681,917 31.202 -3.61%
2021-10-07 0 31.90 31.85 31.90 31.75 32.50 3,411,054 109,583,811 32.126 31.90 31.85 31.90 31.75 32.50 3,411,054 32.126 2.08%
2021-10-06 0 31.25 31.25 31.30 30.80 31.95 1,598,750 49,671,915 31.069 31.25 31.25 31.30 30.80 31.95 1,598,750 31.069 -1.42%
2021-10-05 0 31.70 31.65 31.70 31.10 32.05 1,801,100 57,051,540 31.676 31.70 31.65 31.70 31.10 32.05 1,801,100 31.676 -1.25%
2021-10-04 0 32.10 32.05 32.10 31.70 32.90 1,755,650 56,330,360 32.085 32.10 32.05 32.10 31.70 32.90 1,755,650 32.085 -0.93%
2021-09-30 0 32.40 32.35 32.40 31.35 32.95 2,358,017 76,615,763 32.492 32.40 32.35 32.40 31.35 32.95 2,358,017 32.492 2.37%
2021-09-29 0 31.65 31.65 32.15 30.40 32.65 4,977,000 157,935,250 31.733 31.65 31.65 32.15 30.40 32.65 4,977,000 31.733 1.12%
2021-09-28 0 31.30 31.25 31.30 31.30 32.70 4,380,800 139,973,914 31.952 31.30 31.25 31.30 31.30 32.70 4,380,800 31.952 -1.73%
2021-09-27 0 31.85 31.85 31.90 31.60 32.30 1,997,200 63,757,950 31.924 31.85 31.85 31.90 31.60 32.30 1,997,200 31.924 0.63%
2021-09-24 0 31.65 31.65 31.70 31.25 32.15 1,968,200 62,368,330 31.688 31.65 31.65 31.70 31.25 32.15 1,968,200 31.688 1.28%
2021-09-23 0 31.25 31.25 31.30 31.10 33.50 4,864,680 155,537,134 31.973 31.25 31.25 31.30 31.10 33.50 4,864,680 31.973 -2.34%
2021-09-21 0 32.00 32.00 32.05 31.70 32.70 2,329,600 74,947,037 32.172 32.00 32.00 32.05 31.70 32.70 2,329,600 32.172 -1.69%
2021-09-20 0 32.55 32.50 32.55 29.80 32.70 3,494,625 109,520,137 31.340 32.55 32.50 32.55 29.80 32.70 3,494,625 31.340 1.88%
2021-09-17 0 31.95 31.90 31.95 31.10 32.50 3,063,299 98,024,883 32.000 31.95 31.90 31.95 31.10 32.50 3,063,299 32.000 0.16%
2021-09-16 0 31.90 31.80 31.90 30.30 32.20 4,522,915 140,160,322 30.989 31.90 31.80 31.90 30.30 32.20 4,522,915 30.989 0.31%
2021-09-15 0 31.80 31.75 31.80 31.20 32.80 4,787,100 152,242,312 31.803 31.80 31.75 31.80 31.20 32.80 4,787,100 31.803 -2.75%
2021-09-14 0 32.70 32.70 32.75 31.60 34.55 8,867,300 288,137,391 32.494 32.70 32.70 32.75 31.60 34.55 8,867,300 32.494 -4.66%
2021-09-13 0 34.30 34.25 34.30 33.85 35.70 6,026,100 207,873,525 34.496 34.30 34.25 34.30 33.85 35.70 6,026,100 34.496 -3.92%
2021-09-10 0 35.70 35.70 35.75 33.80 36.00 6,301,450 223,732,642 35.505 35.70 35.70 35.75 33.80 36.00 6,301,450 35.505 6.57%
2021-09-09 0 33.50 33.50 33.60 33.15 34.75 4,361,000 146,772,339 33.656 33.50 33.50 33.60 33.15 34.75 4,361,000 33.656 -3.60%
2021-09-08 0 34.75 34.75 34.80 34.55 35.95 4,810,620 169,133,885 35.158 34.75 34.75 34.80 34.55 35.95 4,810,620 35.158 -0.71%
2021-09-07 0 35.00 35.00 35.10 34.90 36.00 6,620,892 235,273,565 35.535 35.00 35.00 35.10 34.90 36.00 6,620,892 35.535 0.00%
2021-09-06 0 35.00 35.00 35.05 33.70 35.20 7,218,516 250,629,870 34.720 35.00 35.00 35.05 33.70 35.20 7,218,516 34.720 3.40%
2021-09-03 0 33.85 33.85 33.90 33.05 34.20 17,991,039 606,954,946 33.737 33.85 33.85 33.90 33.05 34.20 17,991,039 33.737 -0.44%
2021-09-02 0 34.00 33.40 34.00 32.75 34.20 8,234,385 274,969,475 33.393 34.00 33.40 34.00 32.75 34.20 8,234,385 33.393 2.41%
2021-09-01 0 33.20 32.65 33.20 32.20 33.90 6,608,490 215,870,001 32.666 33.20 32.65 33.20 32.20 33.90 6,608,490 32.666 -1.19%
2021-08-31 0 33.60 33.60 33.65 32.05 33.65 8,125,750 267,800,367 32.957 33.60 33.60 33.65 32.05 33.65 8,125,750 32.957 1.36%
2021-08-30 0 33.15 33.10 33.15 30.80 33.30 13,503,420 437,244,681 32.380 33.15 33.10 33.15 30.80 33.30 13,503,420 32.380 8.33%
2021-08-27 0 30.60 30.60 30.65 28.60 30.70 13,282,300 399,739,159 30.096 30.60 30.60 30.65 28.60 30.70 13,282,300 30.096 5.70%
2021-08-26 0 28.95 28.90 28.95 28.05 29.50 11,398,190 328,595,533 28.829 28.95 28.90 28.95 28.05 29.50 11,398,190 28.829 2.12%
2021-08-25 0 28.35 28.35 28.40 27.30 28.70 11,101,500 312,574,992 28.156 28.35 28.35 28.40 27.30 28.70 11,101,500 28.156 5.98%
2021-08-24 0 26.75 26.75 26.80 25.55 27.60 11,184,212 296,571,168 26.517 26.75 26.75 26.80 25.55 27.60 11,184,212 26.517 7.21%
2021-08-23 0 24.95 24.90 24.95 24.90 26.30 7,001,600 178,407,299 25.481 24.95 24.90 24.95 24.90 26.30 7,001,600 25.481 -0.40%
2021-08-20 0 25.05 25.00 25.05 25.00 26.95 8,902,612 227,185,799 25.519 25.05 25.00 25.05 25.00 26.95 8,902,612 25.519 -5.83%
2021-08-19 0 26.60 26.60 26.65 26.50 27.90 3,860,113 104,292,007 27.018 26.60 26.60 26.65 26.50 27.90 3,860,113 27.018 -2.56%
2021-08-18 0 27.30 27.30 27.35 27.05 28.15 3,769,520 103,740,764 27.521 27.30 27.30 27.35 27.05 28.15 3,769,520 27.521 0.92%
2021-08-17 0 27.05 27.05 27.10 26.80 28.25 5,083,798 138,525,958 27.249 27.05 27.05 27.10 26.80 28.25 5,083,798 27.249 -0.92%
2021-08-16 0 27.30 27.25 27.30 26.90 28.45 6,857,048 187,905,941 27.403 27.30 27.25 27.30 26.90 28.45 6,857,048 27.403 -4.04%
2021-08-13 0 28.45 28.45 28.50 28.45 29.70 3,932,149 113,481,517 28.860 28.45 28.45 28.50 28.45 29.70 3,932,149 28.860 -3.07%
2021-08-12 0 29.35 29.30 29.35 29.30 31.05 5,649,285 168,541,729 29.834 29.35 29.30 29.35 29.30 31.05 5,649,285 29.834 -5.48%
2021-08-11 0 31.05 31.00 31.05 29.75 31.30 5,950,415 182,471,344 30.665 31.05 31.00 31.05 29.75 31.30 5,950,415 30.665 2.99%
2021-08-10 0 30.15 30.10 30.15 28.90 30.45 3,993,200 118,656,899 29.715 30.15 30.10 30.15 28.90 30.45 3,993,200 29.715 4.69%
2021-08-09 0 28.80 28.75 28.80 28.30 29.15 1,873,700 54,008,989 28.825 28.80 28.75 28.80 28.30 29.15 1,873,700 28.825 0.52%
2021-08-06 0 28.65 28.60 28.65 28.00 29.50 3,034,599 86,750,322 28.587 28.65 28.60 28.65 28.00 29.50 3,034,599 28.587 -0.52%
2021-08-05 0 28.80 28.80 28.85 28.50 29.65 2,978,307 86,402,584 29.011 28.80 28.80 28.85 28.50 29.65 2,978,307 29.011 -2.04%
2021-08-04 0 29.40 29.35 29.40 28.15 29.55 3,739,272 108,713,997 29.074 29.40 29.35 29.40 28.15 29.55 3,739,272 29.074 3.89%
2021-08-03 0 28.30 28.25 28.30 27.65 29.80 4,466,200 125,905,680 28.191 28.30 28.25 28.30 27.65 29.80 4,466,200 28.191 -3.08%
2021-08-02 0 29.20 29.20 29.25 27.15 29.40 3,308,500 95,194,017 28.773 29.20 29.20 29.25 27.15 29.40 3,308,500 28.773 4.10%
2021-07-30 0 28.05 28.00 28.05 27.20 29.05 4,063,760 113,025,086 27.813 28.05 28.00 28.05 27.20 29.05 4,063,760 27.813 -4.10%
2021-07-29 0 29.25 29.20 29.25 27.80 30.10 10,330,775 301,517,614 29.186 29.25 29.20 29.25 27.80 30.10 10,330,775 29.186 6.75%
2021-07-28 0 27.40 27.35 27.40 25.25 27.55 13,368,280 353,265,744 26.426 27.40 27.35 27.40 25.25 27.55 13,368,280 26.426 2.24%
2021-07-27 0 26.80 26.80 26.85 26.10 30.90 22,991,845 630,178,388 27.409 26.80 26.80 26.85 26.10 30.90 22,991,845 27.409 -10.96%
2021-07-26 0 30.10 30.05 30.10 30.05 33.95 17,415,389 540,464,243 31.034 30.10 30.05 30.10 30.05 33.95 17,415,389 31.034 -11.99%
2021-07-23 0 34.20 34.20 34.35 34.00 35.15 3,248,430 112,402,559 34.602 34.20 34.20 34.35 34.00 35.15 3,248,430 34.602 -1.72%
2021-07-22 0 34.80 34.75 34.80 34.60 35.55 5,503,634 192,717,996 35.017 34.80 34.75 34.80 34.60 35.55 5,503,634 35.016 0.72%
2021-07-21 0 34.55 34.50 34.55 34.50 37.25 11,058,600 388,098,038 35.095 34.55 34.50 34.55 34.50 37.25 11,058,600 35.095 -5.60%
2021-07-20 0 36.60 36.55 36.60 36.50 37.25 5,446,300 199,713,866 36.670 36.60 36.55 36.60 36.50 37.25 5,446,300 36.670 -1.48%
2021-07-19 0 37.15 37.05 37.15 36.65 37.95 6,321,831 233,847,913 36.991 37.15 37.05 37.15 36.65 37.95 6,321,831 36.991 -2.24%
2021-07-16 0 38.00 37.95 38.00 37.80 39.05 4,540,400 173,679,137 38.252 38.00 37.95 38.00 37.80 39.05 4,540,400 38.252 -2.56%
2021-07-15 0 39.00 38.95 39.00 38.60 39.50 2,167,500 84,542,289 39.005 39.00 38.95 39.00 38.60 39.50 2,167,500 39.005 -0.38%
2021-07-14 0 39.15 39.10 39.15 39.00 40.00 3,084,700 121,658,562 39.439 39.15 39.10 39.15 39.00 40.00 3,084,700 39.439 -1.14%
2021-07-13 0 39.60 39.55 39.60 38.45 39.80 3,511,035 137,488,549 39.159 39.60 39.55 39.60 38.45 39.80 3,511,035 39.159 2.59%
2021-07-12 0 38.60 38.55 38.60 38.15 39.10 2,176,900 83,872,982 38.529 38.60 38.55 38.60 38.15 39.10 2,176,900 38.529 -0.26%
2021-07-09 0 38.70 38.70 38.75 38.00 38.90 3,021,607 116,223,481 38.464 38.70 38.70 38.75 38.00 38.90 3,021,607 38.464 1.18%
2021-07-08 0 38.25 38.25 38.30 37.70 39.55 5,576,583 212,627,922 38.129 38.25 38.25 38.30 37.70 39.55 5,576,583 38.129 -2.55%
2021-07-07 0 39.25 39.25 39.30 37.70 39.35 5,068,127 195,963,758 38.666 39.25 39.25 39.30 37.70 39.35 5,068,127 38.666 0.64%
2021-07-06 0 39.00 39.00 39.05 36.75 40.90 13,880,676 534,733,265 38.524 39.00 39.00 39.05 36.75 40.90 13,880,676 38.524 -3.70%
2021-07-05 0 40.50 40.50 40.75 40.50 41.85 4,648,000 189,767,230 40.828 40.50 40.50 40.75 40.50 41.85 4,648,000 40.828 -2.17%
2021-07-02 0 41.40 41.40 41.45 41.05 42.65 4,345,350 180,140,805 41.456 41.40 41.40 41.45 41.05 42.65 4,345,350 41.456 -2.13%
2021-06-30 0 42.30 42.30 42.40 41.80 43.10 7,061,868 300,175,554 42.507 42.30 42.30 42.40 41.80 43.10 7,061,868 42.507 0.59%
2021-06-29 0 42.05 42.00 42.05 41.60 42.35 3,045,512 127,782,277 41.958 42.05 42.00 42.05 41.60 42.35 3,045,512 41.958 0.12%
2021-06-28 0 42.00 41.95 42.00 41.25 42.45 3,412,711 143,181,169 41.955 42.00 41.95 42.00 41.25 42.45 3,412,711 41.955 1.69%
2021-06-25 0 41.30 41.30 41.35 40.95 41.50 4,646,820 191,891,712 41.295 41.30 41.30 41.35 40.95 41.50 4,646,820 41.295 1.10%
2021-06-24 0 40.85 40.80 40.85 40.45 41.40 4,841,341 196,945,783 40.680 40.85 40.80 40.85 40.45 41.40 4,841,341 40.680 -0.12%
2021-06-23 0 40.90 40.90 40.95 40.75 41.55 4,618,220 189,042,490 40.934 40.90 40.90 40.95 40.75 41.55 4,618,220 40.934 -0.37%
2021-06-22 0 41.05 41.00 41.05 40.95 41.95 4,985,237 206,255,139 41.373 41.05 41.00 41.05 40.95 41.95 4,985,237 41.373 0.12%
2021-06-21 0 41.00 40.95 41.00 40.50 41.30 7,371,500 301,803,434 40.942 41.00 40.95 41.00 40.50 41.30 7,371,500 40.942 -2.15%
2021-06-18 0 41.90 41.85 41.90 41.60 43.00 4,950,420 208,375,321 42.093 41.90 41.85 41.90 41.60 43.00 4,950,420 42.092 -0.24%
2021-06-17 0 42.00 41.95 42.00 40.85 43.65 7,761,394 328,308,391 42.300 42.00 41.95 42.00 40.85 43.65 7,761,394 42.300 0.96%
2021-06-16 0 41.60 41.60 41.65 41.25 42.45 5,603,353 234,435,337 41.838 41.60 41.60 41.65 41.25 42.45 5,603,353 41.838 -0.95%
2021-06-15 0 42.00 42.00 42.05 41.80 43.25 8,373,600 353,188,332 42.179 42.00 42.00 42.05 41.80 43.25 8,373,600 42.179 -1.75%
2021-06-11 0 42.75 42.75 42.80 42.75 45.80 16,151,882 705,895,859 43.704 42.75 42.75 42.80 42.75 45.80 16,151,882 43.704 -2.62%
2021-06-10 0 43.90 43.85 43.90 43.85 45.20 7,720,218 342,461,590 44.359 43.90 43.85 43.90 43.85 45.20 7,720,218 44.359 -1.68%
2021-06-09 0 44.65 44.65 44.70 44.50 45.70 5,893,300 265,120,137 44.987 44.65 44.65 44.70 44.50 45.70 5,893,300 44.987 -1.43%
2021-06-08 0 45.30 45.25 45.30 44.20 46.15 12,963,544 581,227,441 44.836 45.30 45.25 45.30 44.20 46.15 12,963,544 44.836 -1.31%
2021-06-07 0 45.90 45.85 45.90 45.50 47.50 10,892,372 499,762,921 45.882 45.90 45.85 45.90 45.50 47.50 10,892,372 45.882 -2.24%
2021-06-04 0 46.95 46.95 47.00 46.35 47.90 19,974,835 944,803,274 47.300 46.95 46.95 47.00 46.35 47.90 19,974,835 47.300 -0.11%
2021-06-03 0 47.00 46.85 47.00 45.50 47.00 21,285,150 983,273,347 46.195 47.00 46.85 47.00 45.50 47.00 21,285,150 46.195 3.52%
2021-06-02 0 45.40 45.40 45.45 45.00 48.15 46,880,752 2,187,613,236 46.663 45.40 45.40 45.45 45.00 48.15 46,880,752 46.663 -0.87%
2021-06-01 0 45.80 45.75 45.80 42.20 46.05 42,380,110 1,877,928,517 44.312 45.80 45.75 45.80 42.20 46.05 42,380,110 44.312 10.23%
2021-05-31 0 41.55 41.50 41.55 40.40 43.20 23,839,000 998,166,022 41.871 41.55 41.50 41.55 40.40 43.20 23,839,000 41.871 -0.36%
2021-05-28 0 41.70 41.70 41.75 41.25 47.75 158,666,916 7,166,974,069 45.170 41.70 41.70 41.75 41.25 47.75 158,666,916 45.170

Webb-site Database - Powered By Linux Group

Back to top