Prices and Webb-site Total Returns

Angelalign Technology Inc.: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	06699	2021-06-16			Docs

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-18	68.50	68.35	68.50	66.75	70.00	861,800	58,668,033	68.076	68.50	68.35	68.50	66.75	70.00	861,800	68.076	-1.58%
2026-06-17	69.60	69.55	69.60	67.80	69.80	295,339	20,399,653	69.072	69.60	69.55	69.60	67.80	69.80	295,339	69.072	0.72%
2026-06-16	69.10	69.05	69.10	68.30	71.70	482,190	33,250,324	68.957	69.10	69.05	69.10	68.30	71.70	482,190	68.957	-1.22%
2026-06-15	69.95	69.95	70.10	68.80	70.60	255,881	17,798,332	69.557	69.95	69.95	70.10	68.80	70.60	255,881	69.557	0.07%
2026-06-12	69.90	69.90	69.95	69.30	71.00	157,400	10,978,214	69.747	69.90	69.90	69.95	69.30	71.00	157,400	69.747	0.22%
2026-06-11	69.75	69.70	69.75	68.60	71.15	402,440	27,894,562	69.314	69.75	69.70	69.75	68.60	71.15	402,440	69.314	-1.97%
2026-06-10	71.15	70.80	71.15	69.90	73.30	206,764	14,632,717	70.770	71.15	70.80	71.15	69.90	73.30	206,764	70.770	-0.28%
2026-06-09	71.35	71.00	71.35	68.75	71.75	422,190	29,808,787	70.605	71.35	71.00	71.35	68.75	71.75	422,190	70.605	1.86%
2026-06-08	70.05	70.00	70.05	69.10	71.35	280,434	19,606,745	69.916	70.05	70.00	70.05	69.10	71.35	280,434	69.916	-1.34%
2026-06-05	71.00	70.95	71.05	70.75	74.45	507,120	36,246,831	71.476	71.00	70.95	71.05	70.75	74.45	507,120	71.476	-2.34%
2026-06-04	72.70	72.65	72.70	70.60	73.40	555,400	40,165,255	72.318	72.70	72.65	72.70	70.60	73.40	555,400	72.318	2.25%
2026-06-03	71.10	71.05	71.10	69.60	71.30	644,732	45,298,779	70.260	71.10	71.05	71.10	69.60	71.30	644,732	70.260	-0.77%
2026-06-02	71.65	71.65	71.70	70.10	71.90	309,100	22,060,180	71.369	71.65	71.65	71.70	70.10	71.90	309,100	71.369	1.06%
2026-06-01	70.90	70.80	70.90	68.70	71.10	465,600	32,675,735	70.180	70.90	70.80	70.90	68.70	71.10	465,600	70.180	0.78%
2026-05-29	70.35	70.30	70.35	69.90	72.15	665,426	47,028,731	70.675	70.35	70.30	70.35	69.90	72.15	665,426	70.675	-0.50%
2026-05-28	70.70	70.50	70.70	69.55	72.50	608,000	42,898,255	70.556	70.70	70.50	70.70	69.55	72.50	608,000	70.556	-2.21%
2026-05-27	72.30	72.20	72.30	68.60	72.30	1,020,020	72,536,617	71.113	72.30	72.20	72.30	68.60	72.30	1,020,020	71.113	2.48%
2026-05-26	70.55	70.35	70.55	70.00	72.75	777,193	55,253,745	71.094	70.55	70.35	70.55	70.00	72.75	777,193	71.094	-2.29%
2026-05-22	72.20	72.10	72.20	71.35	74.30	1,229,006	88,865,001	72.306	72.20	72.10	72.20	71.35	74.30	1,229,006	72.306	-1.84%
2026-05-21	73.55	73.55	73.95	70.15	80.00	1,737,514	126,812,402	72.985	73.55	73.55	73.95	70.15	80.00	1,737,514	72.985	-5.01%
2026-05-20	82.90	82.85	82.90	80.95	84.40	819,000	67,738,098	82.708	77.43	77.38	77.43	75.61	78.83	876,858	77.251	0.00%
2026-05-19	82.90	82.75	82.90	82.25	86.35	745,595	61,964,353	83.107	77.43	77.29	77.43	76.82	80.65	798,267	77.624	-2.01%
2026-05-18	84.60	84.50	84.60	80.95	87.05	1,279,400	107,468,880	83.999	79.02	78.92	79.02	75.61	81.31	1,369,783	78.457	1.08%
2026-05-15	83.70	83.60	83.70	81.40	84.30	585,822	48,487,167	82.768	78.18	78.08	78.18	76.03	78.74	627,207	77.306	0.24%
2026-05-14	83.50	83.40	83.50	82.75	85.50	158,010	13,167,210	83.332	77.99	77.90	77.99	77.29	79.86	169,173	77.833	-0.48%
2026-05-13	83.90	83.90	84.00	83.50	86.10	382,320	32,158,399	84.114	78.36	78.36	78.46	77.99	80.42	409,329	78.564	-2.16%
2026-05-12	85.75	85.65	85.75	84.65	86.55	307,650	26,357,782	85.675	80.09	80.00	80.09	79.06	80.84	329,384	80.021	-0.92%
2026-05-11	86.55	86.40	86.55	83.35	86.70	365,920	31,262,218	85.435	80.84	80.70	80.84	77.85	80.98	391,770	79.797	1.82%
2026-05-08	85.00	85.00	85.05	82.35	85.75	385,833	32,583,202	84.449	79.39	79.39	79.44	76.92	80.09	413,090	78.877	-0.41%
2026-05-07	85.35	85.30	85.35	83.40	88.40	935,095	79,652,379	85.181	79.72	79.67	79.72	77.90	82.57	1,001,154	79.561	-1.78%
2026-05-06	86.90	86.85	86.90	85.85	90.90	697,157	60,622,642	86.957	81.17	81.12	81.17	80.19	84.90	746,407	81.219	-0.80%
2026-05-05	87.60	87.40	87.60	85.95	88.20	447,343	38,997,977	87.177	81.82	81.63	81.82	80.28	82.38	478,945	81.425	-0.17%
2026-05-04	87.75	87.75	87.80	87.00	90.00	225,050	19,772,735	87.859	81.96	81.96	82.01	81.26	84.06	240,949	82.062	-1.96%
2026-04-30	89.50	89.40	89.50	86.65	90.10	725,560	64,603,731	89.040	83.59	83.50	83.59	80.93	84.15	776,817	83.165	2.29%
2026-04-29	87.50	87.45	87.50	85.20	88.75	934,400	81,723,689	87.461	81.73	81.68	81.73	79.58	82.89	1,000,410	81.690	0.40%
2026-04-28	87.15	87.10	87.15	85.70	89.75	678,560	59,020,215	86.979	81.40	81.35	81.40	80.05	83.83	726,497	81.240	-2.90%
2026-04-27	89.75	89.75	89.85	89.05	93.95	443,030	39,841,584	89.930	83.83	83.83	83.92	83.17	87.75	474,328	83.996	-1.27%
2026-04-24	90.90	90.85	90.90	89.60	92.15	398,600	36,144,199	90.678	84.90	84.86	84.90	83.69	86.07	426,759	84.695	-2.15%
2026-04-23	92.90	92.45	92.90	91.80	94.90	727,470	67,514,673	92.808	86.77	86.35	86.77	85.74	88.64	778,862	86.684	-0.54%
2026-04-22	93.40	93.15	93.40	87.05	94.55	1,105,800	102,330,495	92.540	87.24	87.00	87.24	81.31	88.31	1,183,919	86.434	4.71%
2026-04-21	89.20	89.05	89.20	86.70	91.15	1,263,457	111,869,410	88.542	83.31	83.17	83.31	80.98	85.14	1,352,713	82.700	-0.89%
2026-04-20	90.00	90.00	90.05	87.40	90.90	1,288,642	114,951,979	89.204	84.06	84.06	84.11	81.63	84.90	1,379,677	83.318	-0.28%
2026-04-17	90.25	89.65	90.25	89.25	91.70	591,430	53,289,675	90.103	84.30	83.73	84.30	83.36	85.65	633,211	84.158	-0.66%
2026-04-16	90.85	90.05	90.85	89.35	91.50	1,208,624	109,177,076	90.332	84.86	84.11	84.86	83.45	85.46	1,294,007	84.371	0.50%
2026-04-15	90.40	90.05	90.40	85.30	91.85	1,841,470	166,030,698	90.162	84.44	84.11	84.44	79.67	85.79	1,971,560	84.213	5.92%
2026-04-14	85.35	85.30	85.35	81.65	86.00	1,292,100	109,197,574	84.512	79.72	79.67	79.72	76.26	80.33	1,383,380	78.935	3.14%
2026-04-13	82.75	82.45	82.75	80.45	82.80	1,315,380	107,833,738	81.979	77.29	77.01	77.29	75.14	77.34	1,408,304	76.570	0.00%
2026-04-10	82.75	82.65	82.75	81.05	84.60	1,500,900	124,567,490	82.995	77.29	77.20	77.29	75.70	79.02	1,606,930	77.519	0.98%
2026-04-09	81.95	81.60	81.95	78.90	82.75	1,872,400	152,441,700	81.415	76.54	76.22	76.54	73.69	77.29	2,004,675	76.043	3.73%
2026-04-08	79.00	78.95	79.00	76.00	80.20	1,566,791	123,636,317	78.911	73.79	73.74	73.79	70.99	74.91	1,677,476	73.704	1.61%
2026-04-02	77.75	77.65	77.75	76.95	78.40	1,129,452	87,802,813	77.739	72.62	72.53	72.62	71.87	73.23	1,209,242	72.610	0.52%
2026-04-01	77.35	77.20	77.35	75.00	78.45	1,964,519	152,061,464	77.404	72.25	72.11	72.25	70.05	73.27	2,103,301	72.297	4.32%
2026-03-31	74.15	73.75	74.15	72.95	76.50	1,225,835	91,630,264	74.749	69.26	68.88	69.26	68.14	71.45	1,312,433	69.817	1.78%
2026-03-30	72.85	72.75	72.85	68.60	75.00	2,808,470	203,677,371	72.523	68.04	67.95	68.04	64.07	70.05	3,006,873	67.737	9.47%
2026-03-27	66.55	66.25	66.55	65.65	67.45	313,284	20,808,383	66.420	62.16	61.88	62.16	61.32	63.00	335,416	62.038	1.60%
2026-03-26	65.50	65.40	65.50	64.95	66.85	558,020	36,538,479	65.479	61.18	61.08	61.18	60.66	62.44	597,441	61.158	-2.02%
2026-03-25	66.85	66.60	66.85	65.65	68.10	459,630	30,594,977	66.564	62.44	62.21	62.44	61.32	63.61	492,100	62.172	1.29%
2026-03-24	66.00	65.90	66.00	63.80	67.20	543,800	35,270,070	64.859	61.65	61.55	61.65	59.59	62.77	582,216	60.579	1.30%
2026-03-23	65.15	65.05	65.15	63.80	67.20	926,400	60,252,000	65.039	60.85	60.76	60.85	59.59	62.77	991,845	60.747	-4.19%
2026-03-20	68.00	68.00	68.10	67.45	70.15	496,000	33,807,702	68.161	63.51	63.51	63.61	63.00	65.52	531,040	63.663	-3.00%
2026-03-19	70.10	70.00	70.10	69.20	71.00	289,000	20,243,931	70.048	65.47	65.38	65.47	64.63	66.32	309,416	65.426	-1.41%
2026-03-18	71.10	70.75	71.10	69.75	71.30	104,001	7,337,941	70.556	66.41	66.08	66.41	65.15	66.60	111,348	65.901	0.85%
2026-03-17	70.50	70.50	70.55	70.00	72.70	283,200	20,072,879	70.879	65.85	65.85	65.89	65.38	67.90	303,207	66.202	-0.42%
2026-03-16	70.80	70.70	70.80	69.15	71.20	120,681	8,489,643	70.348	66.13	66.03	66.13	64.59	66.50	129,206	65.706	0.85%
2026-03-13	70.20	70.05	70.65	69.25	71.15	193,790	13,600,510	70.182	65.57	65.43	65.99	64.68	66.46	207,480	65.551	-1.06%
2026-03-12	70.95	70.40	70.95	69.55	73.80	360,820	25,367,860	70.306	66.27	65.75	66.27	64.96	68.93	386,310	65.667	-0.35%
2026-03-11	71.20	71.00	71.35	70.95	73.50	277,010	19,944,551	71.999	66.50	66.32	66.64	66.27	68.65	296,579	67.249	0.28%
2026-03-10	71.00	71.00	71.20	67.00	71.65	720,325	50,867,062	70.617	66.32	66.32	66.50	62.58	66.92	771,212	65.957	3.35%
2026-03-09	68.70	68.60	68.80	66.00	69.80	911,182	61,375,141	67.358	64.17	64.07	64.26	61.65	65.19	975,552	62.913	-1.29%
2026-03-06	69.60	69.50	69.60	69.10	70.45	293,820	20,491,729	69.743	65.01	64.91	65.01	64.54	65.80	314,577	65.141	0.29%
2026-03-05	69.40	69.40	69.50	69.00	73.60	991,176	69,517,057	70.136	64.82	64.82	64.91	64.45	68.74	1,061,197	65.508	-4.01%
2026-03-04	72.30	72.00	72.30	70.90	73.00	633,020	45,272,751	71.519	67.53	67.25	67.53	66.22	68.18	677,739	66.800	-1.03%
2026-03-03	73.05	73.05	73.10	71.70	77.45	998,760	72,941,047	73.032	68.23	68.23	68.28	66.97	72.34	1,069,317	68.213	-4.76%
2026-03-02	76.70	76.60	76.70	70.55	76.95	654,630	49,760,506	76.013	71.64	71.55	71.64	65.89	71.87	700,876	70.998	1.52%
2026-02-27	75.55	75.25	75.55	73.30	75.55	608,600	45,348,240	74.512	70.56	70.28	70.56	68.46	70.56	651,594	69.596	2.79%
2026-02-26	73.50	73.50	73.55	71.15	75.50	1,050,600	76,288,105	72.614	68.65	68.65	68.70	66.46	70.52	1,124,819	67.823	-2.52%
2026-02-25	75.40	74.85	75.40	74.80	77.15	380,800	28,728,170	75.442	70.42	69.91	70.42	69.86	72.06	407,701	70.464	-0.13%
2026-02-24	75.50	75.05	75.50	73.50	75.80	555,462	41,635,329	74.956	70.52	70.10	70.52	68.65	70.80	594,702	70.010	-1.18%
2026-02-23	76.40	76.20	76.40	74.55	77.45	324,770	24,755,136	76.224	71.36	71.17	71.36	69.63	72.34	347,713	71.194	2.07%
2026-02-20	74.85	74.45	74.85	74.00	76.50	172,000	12,902,215	75.013	69.91	69.54	69.91	69.12	71.45	184,151	70.063	-0.40%
2026-02-16	75.15	75.15	75.30	74.55	76.80	83,800	6,304,035	75.227	70.19	70.19	70.33	69.63	71.73	89,720	70.263	-1.05%
2026-02-13	75.95	75.65	75.95	74.65	77.00	328,856	24,860,045	75.596	70.94	70.66	70.94	69.72	71.92	352,088	70.608	0.00%
2026-02-12	75.95	75.70	75.95	75.40	78.60	289,740	22,051,105	76.107	70.94	70.71	70.94	70.42	73.41	310,209	71.085	-1.30%
2026-02-11	76.95	76.95	77.00	74.15	78.85	1,998,712	154,307,109	77.203	71.87	71.87	71.92	69.26	73.65	2,139,910	72.109	5.41%
2026-02-10	73.00	73.00	73.15	71.10	74.00	1,331,840	97,153,141	72.947	68.18	68.18	68.32	66.41	69.12	1,425,927	68.133	-1.22%
2026-02-09	73.90	73.90	74.00	73.15	74.45	484,666	35,757,027	73.777	69.02	69.02	69.12	68.32	69.54	518,905	68.909	0.89%
2026-02-06	73.25	73.20	73.25	71.10	74.60	1,069,990	78,313,359	73.191	68.42	68.37	68.42	66.41	69.68	1,145,579	68.361	1.52%
2026-02-05	72.15	72.15	72.35	70.20	73.75	1,571,860	113,799,747	72.398	67.39	67.39	67.58	65.57	68.88	1,682,903	67.621	2.78%
2026-02-04	70.20	69.80	70.20	67.60	71.00	587,597	40,865,588	69.547	65.57	65.19	65.57	63.14	66.32	629,107	64.958	0.65%
2026-02-03	69.75	69.15	69.75	66.25	70.20	426,530	29,399,009	68.926	65.15	64.59	65.15	61.88	65.57	456,662	64.378	4.18%
2026-02-02	66.95	66.80	66.95	66.05	70.15	606,800	40,508,880	66.758	62.53	62.39	62.53	61.69	65.52	649,667	62.353	-2.41%
2026-01-30	68.60	68.15	68.60	67.75	71.20	376,300	25,791,820	68.541	64.07	63.65	64.07	63.28	66.50	402,884	64.018	-1.58%
2026-01-29	69.70	69.65	69.70	68.35	70.50	497,200	34,498,210	69.385	65.10	65.05	65.10	63.84	65.85	532,324	64.807	0.14%
2026-01-28	69.60	69.60	69.85	67.50	70.20	636,400	44,021,188	69.172	65.01	65.01	65.24	63.05	65.57	681,358	64.608	1.02%
2026-01-27	68.90	68.45	68.90	67.30	69.95	788,620	54,027,921	68.509	64.35	63.93	64.35	62.86	65.33	844,332	63.989	-1.57%
2026-01-26	70.00	70.00	70.30	69.00	70.90	720,988	50,633,940	70.229	65.38	65.38	65.66	64.45	66.22	771,922	65.595	1.23%
2026-01-23	69.15	68.90	69.15	68.30	69.55	203,782	14,070,088	69.045	64.59	64.35	64.59	63.79	64.96	218,178	64.489	0.88%
2026-01-22	68.55	68.50	68.55	68.20	70.25	312,600	21,514,532	68.825	64.03	63.98	64.03	63.70	65.61	334,683	64.283	-2.42%
2026-01-21	70.25	70.25	70.50	69.95	73.00	865,800	61,509,111	71.043	65.61	65.61	65.85	65.33	68.18	926,964	66.355	0.14%
2026-01-20	70.15	70.15	70.35	67.00	70.90	1,337,613	93,367,336	69.802	65.52	65.52	65.71	62.58	66.22	1,432,108	65.196	5.81%
2026-01-19	66.30	66.20	66.30	64.55	67.20	357,202	23,554,656	65.942	61.93	61.83	61.93	60.29	62.77	382,436	61.591	-0.75%
2026-01-16	66.80	66.65	66.80	65.55	66.90	283,000	18,781,293	66.365	62.39	62.25	62.39	61.22	62.49	302,992	61.986	1.21%
2026-01-15	66.00	66.00	66.25	65.60	67.75	217,000	14,383,050	66.281	61.65	61.65	61.88	61.27	63.28	232,330	61.908	-1.05%
2026-01-14	66.70	66.50	66.75	65.50	68.30	443,600	29,572,507	66.665	62.30	62.11	62.35	61.18	63.79	474,938	62.266	-0.15%
2026-01-13	66.80	66.60	66.80	63.30	67.90	596,610	39,731,731	66.596	62.39	62.21	62.39	59.12	63.42	638,757	62.202	0.00%
2026-01-09	66.80	66.75	66.80	65.65	68.70	494,000	33,130,280	67.065	62.39	62.35	62.39	61.32	64.17	528,898	62.640	-1.69%
2026-01-08	67.95	67.90	67.95	65.60	69.25	1,046,000	70,974,270	67.853	63.47	63.42	63.47	61.27	64.68	1,119,894	63.376	3.42%
2026-01-07	65.70	65.70	65.85	61.50	67.00	1,435,550	93,920,091	65.425	61.36	61.36	61.51	57.44	62.58	1,536,964	61.108	5.20%
2026-01-06	62.45	62.15	62.45	61.15	62.80	977,049	60,675,636	62.101	58.33	58.05	58.33	57.12	58.66	1,046,072	58.003	1.05%
2026-01-05	61.80	61.75	61.80	60.80	63.75	530,990	33,056,803	62.255	57.72	57.68	57.72	56.79	59.54	568,501	58.147	3.69%
2025-12-31	59.60	59.55	59.60	59.20	60.25	190,200	11,391,864	59.894	55.67	55.62	55.67	55.29	56.27	203,637	55.942	-0.58%
2025-12-30	59.95	59.95	60.00	59.40	61.00	1,241,400	74,205,410	59.776	55.99	55.99	56.04	55.48	56.98	1,329,098	55.831	-0.91%
2025-12-29	60.50	60.40	60.50	60.20	61.35	247,800	15,016,198	60.598	56.51	56.41	56.51	56.23	57.30	265,306	56.600	-0.25%
2025-12-24	60.65	60.65	60.70	60.20	61.30	93,800	5,664,260	60.387	56.65	56.65	56.69	56.23	57.26	100,426	56.402	-0.57%
2025-12-23	61.00	61.00	61.05	60.30	61.50	304,400	18,489,820	60.742	56.98	56.98	57.02	56.32	57.44	325,904	56.734	-0.65%
2025-12-22	61.40	61.40	61.45	60.70	63.00	219,200	13,406,710	61.162	57.35	57.35	57.40	56.69	58.84	234,685	57.126	-1.37%
2025-12-19	62.25	62.00	62.25	61.45	63.00	163,532	10,138,719	61.998	58.14	57.91	58.14	57.40	58.84	175,085	57.908	0.57%
2025-12-18	61.90	61.55	61.90	60.85	62.60	392,800	24,310,700	61.891	57.82	57.49	57.82	56.83	58.47	420,549	57.807	1.23%
2025-12-17	61.15	61.10	61.15	60.05	61.65	158,800	9,712,770	61.164	57.12	57.07	57.12	56.09	57.58	170,018	57.128	1.49%
2025-12-16	60.25	60.10	60.25	58.85	60.80	379,653	22,705,354	59.806	56.27	56.13	56.27	54.97	56.79	406,473	55.859	-0.82%
2025-12-15	60.75	60.75	60.90	59.95	61.75	457,588	27,847,978	60.858	56.74	56.74	56.88	55.99	57.68	489,914	56.843	0.33%
2025-12-12	60.55	60.30	60.55	58.40	60.80	240,860	14,493,846	60.175	56.55	56.32	56.55	54.55	56.79	257,875	56.205	2.89%
2025-12-11	58.85	58.85	59.05	58.60	60.40	321,080	19,028,298	59.263	54.97	54.97	55.15	54.73	56.41	343,763	55.353	-1.75%
2025-12-10	59.90	59.85	60.25	59.35	60.35	143,657	8,612,403	59.951	55.95	55.90	56.27	55.43	56.37	153,806	55.995	-0.08%
2025-12-09	59.95	59.95	60.15	59.30	60.90	353,000	21,091,245	59.749	55.99	55.99	56.18	55.39	56.88	377,937	55.806	-0.50%
2025-12-08	60.25	60.25	60.40	59.70	61.30	504,050	30,409,180	60.330	56.27	56.27	56.41	55.76	57.26	539,658	56.349	-1.07%
2025-12-05	60.90	60.90	61.00	59.80	61.20	304,000	18,453,935	60.704	56.88	56.88	56.98	55.85	57.16	325,476	56.698	0.83%
2025-12-04	60.40	60.15	60.40	59.50	61.15	279,358	16,816,744	60.198	56.41	56.18	56.41	55.57	57.12	299,093	56.226	-0.66%
2025-12-03	60.80	60.80	60.85	60.00	61.50	412,564	24,932,099	60.432	56.79	56.79	56.83	56.04	57.44	441,709	56.445	-0.49%
2025-12-02	61.10	61.00	61.20	60.55	61.70	501,592	30,593,606	60.993	57.07	56.98	57.16	56.55	57.63	537,027	56.969	-0.65%
2025-12-01	61.50	61.50	62.00	61.35	62.70	150,400	9,302,590	61.852	57.44	57.44	57.91	57.30	58.56	161,025	57.771	-1.13%
2025-11-28	62.20	61.90	62.30	60.90	62.30	192,160	11,903,184	61.944	58.10	57.82	58.19	56.88	58.19	205,735	57.857	2.13%
2025-11-27	60.90	60.80	60.90	59.80	61.10	188,800	11,461,120	60.705	56.88	56.79	56.88	55.85	57.07	202,138	56.700	0.74%
2025-11-26	60.45	60.45	60.50	59.80	62.65	1,176,070	71,127,913	60.479	56.46	56.46	56.51	55.85	58.52	1,259,153	56.489	-2.34%
2025-11-25	61.90	61.80	61.90	61.25	63.30	402,350	24,965,392	62.049	57.82	57.72	57.82	57.21	59.12	430,774	57.955	-1.20%
2025-11-24	62.65	62.40	62.65	61.50	62.75	453,819	28,201,590	62.143	58.52	58.28	58.52	57.44	58.61	485,879	58.042	0.64%
2025-11-21	62.25	62.25	62.40	61.20	63.15	777,550	48,473,157	62.341	58.14	58.14	58.28	57.16	58.98	832,480	58.227	-2.73%
2025-11-20	64.00	63.90	64.00	63.25	65.65	386,200	24,795,015	64.203	59.78	59.68	59.78	59.08	61.32	413,483	59.966	-1.23%
2025-11-19	64.80	64.55	64.80	63.70	66.05	569,217	36,687,104	64.452	60.52	60.29	60.52	59.50	61.69	609,429	60.199	-0.61%
2025-11-18	65.20	65.20	65.40	64.25	67.00	635,800	41,480,708	65.242	60.90	60.90	61.08	60.01	62.58	680,716	60.937	-1.58%
2025-11-17	66.25	66.25	66.40	65.15	67.45	335,400	22,122,575	65.959	61.88	61.88	62.02	60.85	63.00	359,094	61.607	-1.78%
2025-11-14	67.45	67.45	67.50	66.60	68.70	802,800	54,021,670	67.292	63.00	63.00	63.05	62.21	64.17	859,513	62.851	-1.68%
2025-11-13	68.60	68.60	68.70	67.80	70.10	1,129,000	78,132,725	69.205	64.07	64.07	64.17	63.33	65.47	1,208,758	64.639	-1.08%
2025-11-12	69.35	68.95	69.35	68.10	70.25	640,028	44,205,491	69.068	64.77	64.40	64.77	63.61	65.61	685,242	64.511	0.14%
2025-11-11	69.25	69.00	69.25	67.60	70.05	1,107,100	76,638,540	69.225	64.68	64.45	64.68	63.14	65.43	1,185,310	64.657	1.84%
2025-11-10	68.00	67.80	68.05	66.00	68.95	509,600	34,316,258	67.340	63.51	63.33	63.56	61.65	64.40	545,600	62.896	1.04%
2025-11-07	67.30	67.30	67.45	66.50	67.50	294,400	19,735,470	67.036	62.86	62.86	63.00	62.11	63.05	315,198	62.613	-1.10%
2025-11-06	68.05	68.05	68.20	66.60	68.90	427,588	29,115,974	68.094	63.56	63.56	63.70	62.21	64.35	457,795	63.601	0.00%
2025-11-05	68.05	67.55	68.10	65.35	68.50	589,959	39,397,495	66.780	63.56	63.09	63.61	61.04	63.98	631,636	62.374	1.26%
2025-11-04	67.20	67.15	67.20	66.00	69.15	673,792	45,241,223	67.144	62.77	62.72	62.77	61.65	64.59	721,392	62.714	-2.89%
2025-11-03	69.20	69.05	69.20	63.65	70.40	3,360,400	231,287,420	68.827	64.63	64.49	64.63	59.45	65.75	3,597,794	64.286	8.12%
2025-10-31	64.00	64.00	64.10	63.45	65.00	380,240	24,477,180	64.373	59.78	59.78	59.87	59.26	60.71	407,102	60.125	-0.31%
2025-10-30	64.20	64.15	64.20	62.95	64.80	812,502	51,977,835	63.973	59.96	59.92	59.96	58.80	60.52	869,901	59.751	1.66%
2025-10-28	63.15	63.15	63.20	62.65	64.00	385,534	24,346,649	63.151	58.98	58.98	59.03	58.52	59.78	412,770	58.984	-1.41%
2025-10-27	64.05	64.00	64.05	63.65	65.50	526,280	33,905,039	64.424	59.82	59.78	59.82	59.45	61.18	563,459	60.173	0.39%
2025-10-24	63.80	63.75	63.80	61.65	64.70	1,364,706	86,690,837	63.524	59.59	59.54	59.59	57.58	60.43	1,461,115	59.332	3.74%
2025-10-23	61.50	61.30	61.50	59.80	62.90	496,874	30,097,014	60.573	57.44	57.26	57.44	55.85	58.75	531,975	56.576	0.49%
2025-10-22	61.20	61.15	61.20	61.20	62.60	472,133	29,185,078	61.815	57.16	57.12	57.16	57.16	58.47	505,487	57.737	-1.61%
2025-10-21	62.20	62.20	62.50	61.45	63.60	639,660	40,098,646	62.687	58.10	58.10	58.38	57.40	59.40	684,848	58.551	1.88%
2025-10-20	61.05	61.00	61.05	59.80	61.20	377,000	22,846,445	60.601	57.02	56.98	57.02	55.85	57.16	403,633	56.602	1.33%
2025-10-17	60.25	60.15	60.25	59.60	62.00	638,200	38,486,432	60.305	56.27	56.18	56.27	55.67	57.91	683,285	56.326	-2.51%
2025-10-16	61.80	61.65	61.80	61.00	62.60	321,260	19,809,923	61.663	57.72	57.58	57.72	56.98	58.47	343,955	57.594	0.00%
2025-10-15	61.80	61.70	61.80	60.45	62.70	554,600	33,986,735	61.282	57.72	57.63	57.72	56.46	58.56	593,779	57.238	0.00%
2025-10-14	61.80	61.70	61.80	60.70	62.90	680,875	42,121,206	61.863	57.72	57.63	57.72	56.69	58.75	728,975	57.781	-0.64%
2025-10-13	62.20	62.05	62.20	58.20	62.20	835,800	50,695,270	60.655	58.10	57.96	58.10	54.36	58.10	894,845	56.653	0.73%
2025-10-10	61.75	61.75	61.80	60.80	63.05	735,676	45,331,255	61.619	57.68	57.68	57.72	56.79	58.89	787,647	57.553	-2.37%
2025-10-09	63.25	63.10	63.25	62.65	64.90	803,529	50,702,121	63.099	59.08	58.94	59.08	58.52	60.62	860,294	58.936	-3.51%
2025-10-08	65.55	65.00	65.55	63.70	66.00	414,379	26,889,135	64.890	61.22	60.71	61.22	59.50	61.65	443,653	60.609	1.55%
2025-10-06	64.55	64.35	64.55	62.85	64.55	197,439	12,591,749	63.775	60.29	60.10	60.29	58.70	60.29	211,387	59.567	0.39%
2025-10-03	64.30	63.95	64.30	63.05	65.25	155,396	9,939,220	63.961	60.06	59.73	60.06	58.89	60.94	166,374	59.740	0.39%
2025-10-02	64.05	64.00	64.05	62.50	65.15	426,958	27,397,304	64.169	59.82	59.78	59.82	58.38	60.85	457,120	59.935	1.67%
2025-09-30	63.00	62.95	63.00	62.30	63.80	737,030	46,532,845	63.136	58.84	58.80	58.84	58.19	59.59	789,097	58.970	1.12%
2025-09-29	62.30	62.30	62.40	61.80	63.45	358,600	22,405,935	62.482	58.19	58.19	58.28	57.72	59.26	383,933	58.359	-0.88%
2025-09-26	62.85	62.85	62.90	61.70	63.75	901,150	56,616,672	62.827	58.70	58.70	58.75	57.63	59.54	964,811	58.682	0.16%
2025-09-25	62.75	62.70	62.75	61.60	63.75	1,444,008	90,128,598	62.416	58.61	58.56	58.61	57.54	59.54	1,546,019	58.297	-0.40%
2025-09-24	63.00	62.75	63.00	62.45	64.45	1,034,234	65,240,082	63.081	58.84	58.61	58.84	58.33	60.20	1,107,297	58.918	-2.25%
2025-09-23	64.45	64.00	64.45	62.75	64.80	976,770	62,126,758	63.604	60.20	59.78	60.20	58.61	60.52	1,045,773	59.407	-0.39%
2025-09-22	64.70	64.65	64.70	64.00	66.90	1,168,940	76,112,514	65.112	60.43	60.38	60.43	59.78	62.49	1,251,519	60.816	-1.97%
2025-09-19	66.00	66.00	66.05	65.25	67.00	442,610	29,138,325	65.833	61.65	61.65	61.69	60.94	62.58	473,878	61.489	-0.83%
2025-09-18	66.55	66.50	66.55	65.30	68.70	1,106,579	73,724,377	66.624	62.16	62.11	62.16	60.99	64.17	1,184,753	62.228	-0.97%
2025-09-17	67.20	67.15	67.20	65.25	67.75	827,340	54,863,247	66.313	62.77	62.72	62.77	60.94	63.28	885,787	61.937	-0.44%
2025-09-16	67.50	67.45	67.50	65.40	68.50	1,233,870	82,332,814	66.727	63.05	63.00	63.05	61.08	63.98	1,321,036	62.324	-1.17%
2025-09-15	68.30	68.25	68.30	66.75	68.50	737,892	49,850,922	67.559	63.79	63.75	63.79	62.35	63.98	790,020	63.101	0.52%
2025-09-12	67.95	67.60	67.95	67.40	70.90	1,472,792	100,137,238	67.991	63.47	63.14	63.47	62.95	66.22	1,576,837	63.505	-2.65%
2025-09-11	69.80	69.60	69.80	66.60	70.10	1,083,792	74,589,396	68.823	65.19	65.01	65.19	62.21	65.47	1,160,356	64.281	-1.69%
2025-09-10	71.00	70.45	71.00	69.45	71.80	796,084	56,093,890	70.462	66.32	65.80	66.32	64.87	67.06	852,323	65.813	0.00%
2025-09-09	71.00	70.80	71.00	69.45	71.75	804,500	56,528,370	70.265	66.32	66.13	66.32	64.87	67.02	861,333	65.629	-1.11%
2025-09-08	71.80	71.75	71.80	70.70	74.20	1,382,400	99,627,330	72.068	67.06	67.02	67.06	66.03	69.30	1,480,059	67.313	-0.35%
2025-09-05	72.05	71.90	72.05	69.60	72.85	1,399,520	99,536,936	71.122	67.30	67.16	67.30	65.01	68.04	1,498,388	66.429	0.00%
2025-09-04	72.05	72.05	72.10	69.60	73.40	1,462,620	104,459,185	71.419	67.30	67.30	67.34	65.01	68.56	1,565,946	66.707	1.42%
2025-09-03	71.50	71.40	71.50	68.85	72.50	841,449	59,568,949	70.793	66.35	66.26	66.35	63.89	67.28	906,726	65.697	1.49%
2025-09-02	70.45	70.40	70.45	69.35	72.60	946,510	66,605,868	70.370	65.38	65.33	65.38	64.36	67.37	1,019,938	65.304	-3.29%
2025-09-01	72.85	72.80	72.90	71.75	75.75	1,529,620	112,167,823	73.331	67.61	67.56	67.65	66.58	70.30	1,648,284	68.051	0.55%
2025-08-29	72.45	72.35	72.45	68.15	75.00	2,609,200	190,683,755	73.081	67.23	67.14	67.23	63.24	69.60	2,811,614	67.820	4.85%
2025-08-28	69.10	69.05	69.10	67.20	72.80	2,170,176	150,051,263	69.142	64.13	64.08	64.13	62.36	67.56	2,338,532	64.165	-3.76%
2025-08-27	71.80	71.75	71.80	71.05	77.00	1,995,959	146,373,702	73.335	66.63	66.58	66.63	65.93	71.46	2,150,800	68.055	-4.39%
2025-08-26	75.10	75.05	75.10	66.65	76.25	9,042,192	655,004,341	72.439	69.69	69.65	69.69	61.85	70.76	9,743,659	67.224	10.28%
2025-08-25	68.10	68.05	68.30	66.05	68.80	1,699,510	114,898,381	67.607	63.20	63.15	63.38	61.29	63.85	1,831,353	62.740	2.79%
2025-08-22	66.25	66.05	66.25	64.45	67.20	1,352,200	88,729,840	65.619	61.48	61.29	61.48	59.81	62.36	1,457,100	60.895	0.61%
2025-08-21	65.85	65.85	66.15	63.40	66.70	1,870,525	121,271,573	64.833	61.11	61.11	61.39	58.84	61.90	2,015,635	60.165	0.15%
2025-08-20	65.75	65.75	66.10	65.20	68.00	1,065,610	70,390,216	66.056	61.02	61.02	61.34	60.51	63.10	1,148,277	61.301	-2.52%
2025-08-19	67.45	67.45	67.50	67.05	70.20	1,741,708	119,034,552	68.344	62.59	62.59	62.64	62.22	65.15	1,876,825	63.423	-3.44%
2025-08-18	69.85	69.85	69.95	67.50	72.80	2,736,600	193,233,460	70.611	64.82	64.82	64.91	62.64	67.56	2,948,898	65.527	3.48%
2025-08-15	67.50	67.50	67.65	65.10	68.00	1,175,400	78,371,831	66.677	62.64	62.64	62.78	60.41	63.10	1,266,584	61.877	2.20%
2025-08-14	66.05	66.05	66.10	65.90	68.30	1,547,115	103,008,488	66.581	61.29	61.29	61.34	61.16	63.38	1,667,136	61.788	-1.86%
2025-08-13	67.30	67.30	67.35	65.75	67.60	1,806,400	120,986,625	66.977	62.45	62.45	62.50	61.02	62.73	1,946,535	62.155	2.51%
2025-08-12	65.65	65.65	65.70	65.20	69.75	2,171,200	145,884,885	67.191	60.92	60.92	60.97	60.51	64.73	2,339,635	62.354	0.00%
2025-08-11	65.65	65.60	65.65	62.85	66.25	1,670,415	107,727,995	64.492	60.92	60.88	60.92	58.33	61.48	1,800,001	59.849	1.31%
2025-08-08	64.80	64.80	64.85	63.20	67.05	1,932,915	125,102,576	64.722	60.13	60.13	60.18	58.65	62.22	2,082,865	60.063	-3.36%
2025-08-07	67.05	67.05	67.15	65.40	68.35	3,818,500	255,180,043	66.827	62.22	62.22	62.32	60.69	63.43	4,114,728	62.016	-0.81%
2025-08-06	67.60	67.55	67.60	62.80	71.40	13,448,896	905,532,292	67.331	62.73	62.69	62.73	58.28	66.26	14,492,223	62.484	18.29%
2025-08-05	57.15	57.15	57.30	55.85	57.35	373,870	21,161,651	56.602	53.04	53.04	53.17	51.83	53.22	402,874	52.527	0.35%
2025-08-04	56.95	56.70	56.95	54.60	57.00	730,280	41,025,436	56.178	52.85	52.62	52.85	50.67	52.90	786,933	52.133	1.42%
2025-08-01	56.15	55.95	56.15	55.80	59.85	1,545,760	87,716,000	56.746	52.11	51.92	52.11	51.78	55.54	1,665,676	52.661	-4.83%
2025-07-31	59.00	58.85	59.00	57.40	60.70	1,818,959	108,303,566	59.542	54.75	54.61	54.75	53.27	56.33	1,960,069	55.255	1.55%
2025-07-30	58.10	58.05	58.10	57.05	60.85	2,323,988	137,285,110	59.073	53.92	53.87	53.92	52.94	56.47	2,504,276	54.820	0.09%
2025-07-29	58.05	58.05	58.10	56.00	58.05	810,650	46,272,295	57.081	53.87	53.87	53.92	51.97	53.87	873,538	52.971	0.09%
2025-07-28	58.00	57.80	58.00	57.30	59.40	788,658	45,803,736	58.078	53.82	53.64	53.82	53.17	55.12	849,840	53.897	-0.60%
2025-07-25	58.35	58.25	58.35	57.75	61.80	3,391,600	201,171,613	59.315	54.15	54.06	54.15	53.59	57.35	3,654,711	55.044	1.30%
2025-07-24	57.60	57.60	57.70	55.90	58.00	1,324,345	75,625,959	57.104	53.45	53.45	53.55	51.88	53.82	1,427,084	52.993	3.04%
2025-07-23	55.90	55.85	55.90	52.80	56.70	1,731,365	95,766,661	55.313	51.88	51.83	51.88	49.00	52.62	1,865,679	51.331	5.97%
2025-07-22	52.75	52.75	53.00	52.45	53.50	455,530	24,109,331	52.926	48.95	48.95	49.18	48.67	49.65	490,869	49.116	-1.12%
2025-07-21	53.35	53.30	53.35	52.35	54.10	378,670	20,074,939	53.014	49.51	49.46	49.51	48.58	50.21	408,046	49.198	0.76%
2025-07-18	52.95	52.95	53.00	52.40	54.35	654,615	34,715,207	53.032	49.14	49.14	49.18	48.63	50.44	705,398	49.214	-1.30%
2025-07-17	53.65	53.65	53.70	52.00	53.65	833,552	44,018,169	52.808	49.79	49.79	49.83	48.26	49.79	898,217	49.006	2.98%
2025-07-16	52.10	52.05	52.10	51.60	55.60	1,562,210	82,435,273	52.768	48.35	48.30	48.35	47.89	51.60	1,683,402	48.969	-5.36%
2025-07-15	55.05	55.05	55.10	54.50	55.65	650,820	35,714,852	54.877	51.09	51.09	51.13	50.58	51.64	701,309	50.926	0.27%
2025-07-14	54.90	54.90	55.10	54.40	55.15	443,160	24,282,420	54.794	50.95	50.95	51.13	50.48	51.18	477,539	50.849	0.27%
2025-07-11	54.75	54.75	55.25	54.55	55.85	517,148	28,542,561	55.192	50.81	50.81	51.27	50.62	51.83	557,267	51.219	-0.09%
2025-07-10	54.80	54.80	55.20	54.75	55.90	246,154	13,557,532	55.077	50.85	50.85	51.23	50.81	51.88	265,250	51.112	-0.36%
2025-07-09	55.00	55.00	55.25	54.30	56.60	737,800	40,930,160	55.476	51.04	51.04	51.27	50.39	52.53	795,036	51.482	0.18%
2025-07-08	54.90	54.80	54.90	54.10	55.10	563,400	30,756,325	54.591	50.95	50.85	50.95	50.21	51.13	607,107	50.660	-1.26%
2025-07-07	55.60	55.25	55.60	54.50	57.20	621,000	34,211,330	55.091	51.60	51.27	51.60	50.58	53.08	669,175	51.125	-2.54%
2025-07-04	57.05	56.85	57.10	55.70	57.95	385,400	21,794,240	56.550	52.94	52.76	52.99	51.69	53.78	415,298	52.479	-1.04%
2025-07-03	57.65	57.65	57.85	57.10	59.00	208,111	11,978,998	57.561	53.50	53.50	53.69	52.99	54.75	224,256	53.417	-0.26%
2025-07-02	57.80	57.60	57.80	56.65	58.90	544,620	31,587,185	57.999	53.64	53.45	53.64	52.57	54.66	586,870	53.823	2.21%
2025-06-30	56.55	56.40	56.55	56.15	57.80	447,000	25,363,469	56.742	52.48	52.34	52.48	52.11	53.64	481,677	52.657	-1.39%
2025-06-27	57.35	57.10	57.35	56.10	57.65	307,792	17,482,495	56.800	53.22	52.99	53.22	52.06	53.50	331,670	52.711	0.61%
2025-06-26	57.00	57.00	57.20	56.40	58.05	308,610	17,578,851	56.961	52.90	52.90	53.08	52.34	53.87	332,551	52.861	-0.78%
2025-06-25	57.45	57.45	57.60	57.15	58.45	507,000	29,293,050	57.777	53.31	53.31	53.45	53.04	54.24	546,332	53.618	-0.35%
2025-06-24	57.65	57.40	57.65	55.65	58.00	444,848	25,482,768	57.284	53.50	53.27	53.50	51.64	53.82	479,358	53.160	2.85%
2025-06-23	56.05	55.70	56.05	53.95	56.10	243,959	13,509,165	55.375	52.01	51.69	52.01	50.07	52.06	262,885	51.388	1.26%
2025-06-20	55.35	55.00	55.35	53.75	55.60	519,840	28,566,334	54.952	51.37	51.04	51.37	49.88	51.60	560,168	50.996	1.65%
2025-06-19	54.45	54.45	54.65	53.90	56.80	616,000	33,572,280	54.501	50.53	50.53	50.72	50.02	52.71	663,788	50.577	-4.14%
2025-06-18	56.80	56.80	56.95	55.85	57.15	262,000	14,823,530	56.578	52.71	52.71	52.85	51.83	53.04	282,325	52.505	-1.30%
2025-06-17	57.55	57.50	57.55	56.75	58.55	421,600	24,217,090	57.441	53.41	53.36	53.41	52.66	54.33	454,307	53.306	-0.78%
2025-06-16	58.00	57.95	58.10	56.40	58.30	351,800	20,183,420	57.372	53.82	53.78	53.92	52.34	54.10	379,092	53.242	0.61%
2025-06-13	57.65	57.50	57.70	57.00	58.50	562,600	32,418,490	57.623	53.50	53.36	53.55	52.90	54.29	606,245	53.474	-1.71%
2025-06-12	58.65	58.65	58.75	57.55	59.50	747,600	43,877,075	58.691	54.43	54.43	54.52	53.41	55.22	805,597	54.465	1.38%
2025-06-11	57.85	57.85	57.90	57.35	58.50	505,000	29,258,915	57.938	53.69	53.69	53.73	53.22	54.29	544,176	53.767	0.78%
2025-06-10	57.40	57.35	57.40	56.70	58.65	960,600	55,498,052	57.774	53.27	53.22	53.27	52.62	54.43	1,035,121	53.615	0.09%
2025-06-09	57.35	57.30	57.35	55.80	58.60	949,000	54,324,383	57.244	53.22	53.17	53.22	51.78	54.38	1,022,621	53.123	2.41%
2025-06-06	56.00	56.00	56.05	53.80	57.30	792,600	43,987,440	55.498	51.97	51.97	52.01	49.93	53.17	854,088	51.502	0.90%
2025-06-05	55.50	55.40	55.50	54.70	56.40	697,400	38,610,475	55.364	51.50	51.41	51.50	50.76	52.34	751,502	51.378	0.00%
2025-06-04	55.50	55.45	55.50	54.95	57.75	1,406,200	79,081,460	56.238	51.50	51.46	51.50	50.99	53.59	1,515,289	52.189	-0.18%
2025-06-03	55.60	55.60	55.65	53.55	56.55	1,103,252	61,471,101	55.718	51.60	51.60	51.64	49.69	52.48	1,188,839	51.707	4.61%
2025-06-02	53.15	53.15	53.60	52.10	55.00	372,298	19,768,719	53.099	49.32	49.32	49.74	48.35	51.04	401,180	49.276	-5.60%
2025-05-30	56.30	56.30	56.45	55.20	57.15	795,600	44,857,546	56.382	52.25	52.25	52.39	51.23	53.04	857,320	52.323	0.54%
2025-05-29	56.00	55.95	56.00	53.20	57.35	1,225,200	68,678,322	56.055	51.97	51.92	51.97	49.37	53.22	1,320,247	52.019	5.26%
2025-05-28	53.20	53.05	53.20	52.95	54.95	398,600	21,327,230	53.505	49.37	49.23	49.37	49.14	50.99	429,522	49.653	-2.74%
2025-05-27	54.70	54.70	55.00	54.45	56.85	350,600	19,272,440	54.970	50.76	50.76	51.04	50.53	52.76	377,799	51.012	-1.30%
2025-05-26	55.80	55.80	56.00	55.55	57.90	511,200	28,913,690	56.560	51.43	51.43	51.61	51.20	53.37	554,635	52.131	-2.36%
2025-05-23	57.15	57.15	57.20	54.70	58.30	1,235,800	70,281,315	56.871	52.67	52.67	52.72	50.42	53.73	1,340,801	52.417	3.25%
2025-05-22	55.35	55.15	55.35	53.10	55.80	583,510	32,055,241	54.935	51.02	50.83	51.02	48.94	51.43	633,088	50.633	3.26%
2025-05-21	53.60	53.40	53.85	53.20	55.30	481,200	25,921,840	53.869	49.40	49.22	49.63	49.03	50.97	522,086	49.651	-2.10%
2025-05-20	54.75	54.75	54.80	53.75	55.85	319,000	17,608,450	55.199	50.46	50.46	50.51	49.54	51.48	346,104	50.876	0.64%
2025-05-19	54.40	54.35	54.65	53.00	54.80	429,400	23,215,558	54.065	50.14	50.09	50.37	48.85	50.51	465,884	49.831	1.02%
2025-05-16	53.85	53.85	54.00	53.30	54.25	224,200	12,038,300	53.695	49.63	49.63	49.77	49.13	50.00	243,249	49.490	-0.09%
2025-05-15	53.90	53.85	54.20	53.15	55.35	277,800	14,985,580	53.944	49.68	49.63	49.96	48.99	51.02	301,403	49.719	-1.37%
2025-05-14	54.65	54.55	54.65	53.50	55.20	410,400	22,374,194	54.518	50.37	50.28	50.37	49.31	50.88	445,270	50.249	1.77%
2025-05-13	53.70	53.65	53.95	53.00	55.65	775,600	42,049,310	54.215	49.49	49.45	49.73	48.85	51.29	841,499	49.970	-2.01%
2025-05-12	54.80	54.60	54.80	52.65	55.10	896,200	48,484,710	54.100	50.51	50.32	50.51	48.53	50.79	972,346	49.864	3.49%
2025-05-09	52.95	52.95	53.20	51.45	54.60	690,492	36,425,274	52.753	48.80	48.80	49.03	47.42	50.32	749,160	48.621	1.44%
2025-05-08	52.20	52.20	52.50	50.85	52.95	568,650	29,832,524	52.462	48.11	48.11	48.39	46.87	48.80	616,966	48.354	1.26%
2025-05-07	51.55	51.55	51.70	50.65	52.15	561,600	28,828,605	51.333	47.51	47.51	47.65	46.68	48.07	609,317	47.313	2.08%
2025-05-06	50.50	50.50	50.60	49.20	51.00	494,059	24,739,427	50.074	46.55	46.55	46.64	45.35	47.01	536,037	46.152	0.60%
2025-05-02	50.20	50.05	50.20	47.60	50.30	244,000	12,039,630	49.343	46.27	46.13	46.27	43.87	46.36	264,732	45.479	3.19%
2025-04-30	48.65	48.65	48.70	48.30	49.70	657,250	32,235,775	49.046	44.84	44.84	44.89	44.52	45.81	713,094	45.206	-0.10%
2025-04-29	48.70	48.65	48.70	48.30	49.25	610,200	29,709,690	48.688	44.89	44.84	44.89	44.52	45.39	662,046	44.876	-1.02%
2025-04-28	49.20	49.20	49.30	49.15	51.35	555,800	27,578,280	49.619	45.35	45.35	45.44	45.30	47.33	603,024	45.733	-1.20%
2025-04-25	49.80	49.80	49.85	49.65	51.70	587,600	29,801,363	50.717	45.90	45.90	45.95	45.76	47.65	637,526	46.745	-1.48%
2025-04-24	50.55	50.50	50.75	49.00	51.00	606,800	30,379,452	50.065	46.59	46.55	46.78	45.16	47.01	658,357	46.144	-0.20%
2025-04-23	50.65	50.65	50.70	48.75	51.25	1,084,374	54,981,309	50.703	46.68	46.68	46.73	44.93	47.24	1,176,509	46.733	3.47%
2025-04-22	48.95	48.95	49.00	46.85	49.25	851,200	41,377,580	48.611	45.12	45.12	45.16	43.18	45.39	923,523	44.804	4.59%
2025-04-17	46.80	46.80	47.00	45.75	47.30	308,200	14,444,160	46.866	43.14	43.14	43.32	42.17	43.60	334,386	43.196	0.32%
2025-04-16	46.65	46.65	46.75	46.00	49.55	633,200	29,659,103	46.840	43.00	43.00	43.09	42.40	45.67	687,000	43.172	-4.11%
2025-04-15	48.65	48.65	48.80	48.00	50.90	443,400	21,597,990	48.710	44.84	44.84	44.98	44.24	46.91	481,074	44.895	-1.92%
2025-04-14	49.60	49.60	49.70	47.95	50.10	991,200	49,054,870	49.490	45.72	45.72	45.81	44.19	46.18	1,075,418	45.615	3.55%
2025-04-11	47.90	47.70	47.90	46.90	48.75	783,113	37,401,580	47.760	44.15	43.96	44.15	43.23	44.93	849,651	44.020	-1.14%
2025-04-10	48.45	48.45	48.55	48.15	50.60	1,221,386	59,947,773	49.082	44.66	44.66	44.75	44.38	46.64	1,325,162	45.238	2.65%
2025-04-09	47.20	47.20	47.25	46.30	48.35	1,423,911	67,206,590	47.199	43.50	43.50	43.55	42.67	44.56	1,544,895	43.502	-3.67%
2025-04-08	49.00	48.90	49.00	47.50	50.70	1,012,112	49,337,539	48.747	45.16	45.07	45.16	43.78	46.73	1,098,107	44.930	1.98%
2025-04-07	48.05	48.00	48.05	47.25	53.40	2,110,600	104,221,831	49.380	44.29	44.24	44.29	43.55	49.22	2,289,929	45.513	-13.50%
2025-04-03	55.55	55.55	55.75	54.35	56.55	572,435	31,639,086	55.271	51.20	51.20	51.38	50.09	52.12	621,072	50.943	-1.07%
2025-04-02	56.15	55.80	56.15	55.55	57.50	525,400	29,440,560	56.035	51.75	51.43	51.75	51.20	53.00	570,041	51.646	-1.14%
2025-04-01	56.80	56.75	56.80	55.70	58.20	977,999	56,013,789	57.274	52.35	52.31	52.35	51.34	53.64	1,061,095	52.789	2.81%
2025-03-31	55.25	55.20	55.25	53.95	57.50	872,736	47,992,102	54.990	50.92	50.88	50.92	49.73	53.00	946,889	50.684	-2.90%
2025-03-28	56.90	56.90	57.30	56.45	58.40	704,800	40,416,957	57.345	52.44	52.44	52.81	52.03	53.83	764,684	52.854	-1.90%
2025-03-27	58.00	58.00	58.05	55.70	58.45	1,096,800	63,129,239	57.558	53.46	53.46	53.50	51.34	53.87	1,189,990	53.050	1.40%
2025-03-26	57.20	57.10	57.20	55.50	58.85	1,137,300	64,422,302	56.645	52.72	52.63	52.72	51.15	54.24	1,233,932	52.209	-1.38%
2025-03-25	58.00	58.00	58.05	57.20	60.65	2,521,766	147,337,869	58.427	53.46	53.46	53.50	52.72	55.90	2,736,030	53.851	-5.54%
2025-03-24	61.40	61.40	61.60	60.30	63.35	1,346,000	82,920,543	61.605	56.59	56.59	56.78	55.58	58.39	1,460,364	56.781	-3.84%
2025-03-21	63.85	63.85	64.00	61.45	69.35	5,197,893	333,727,410	64.204	58.85	58.85	58.99	56.64	63.92	5,639,536	59.176	-10.20%
2025-03-20	71.10	70.85	71.10	70.20	73.20	1,334,200	95,660,697	71.699	65.53	65.30	65.53	64.70	67.47	1,447,561	66.084	-1.04%
2025-03-19	71.85	71.65	71.90	70.10	72.50	1,371,000	97,956,490	71.449	66.22	66.04	66.27	64.61	66.82	1,487,488	65.854	0.98%
2025-03-18	71.15	71.00	71.15	69.85	73.40	1,948,431	139,770,428	71.735	65.58	65.44	65.58	64.38	67.65	2,113,981	66.117	2.08%
2025-03-17	69.70	69.65	69.70	68.00	74.45	3,602,279	255,989,429	71.063	64.24	64.20	64.24	62.67	68.62	3,908,349	65.498	6.09%
2025-03-14	65.70	65.60	65.80	62.50	66.80	1,070,374	70,052,406	65.447	60.55	60.46	60.65	57.61	61.57	1,161,319	60.321	3.71%
2025-03-13	63.35	62.80	63.45	62.40	65.45	356,656	22,564,523	63.267	58.39	57.88	58.48	57.51	60.32	386,960	58.312	-1.32%
2025-03-12	64.20	63.65	64.20	62.60	65.95	1,234,800	79,163,735	64.111	59.17	58.67	59.17	57.70	60.79	1,339,716	59.090	2.47%
2025-03-11	62.65	62.50	62.65	59.80	62.75	540,600	33,474,736	61.922	57.74	57.61	57.74	55.12	57.84	586,532	57.072	3.55%
2025-03-10	60.50	60.50	60.90	59.80	63.95	1,049,450	63,943,910	60.931	55.76	55.76	56.13	55.12	58.94	1,138,617	56.159	-3.04%
2025-03-07	62.40	62.20	62.40	61.75	63.50	708,150	44,320,532	62.586	57.51	57.33	57.51	56.91	58.53	768,319	57.685	-0.08%
2025-03-06	62.45	62.20	62.45	61.15	63.90	1,286,200	79,893,381	62.116	57.56	57.33	57.56	56.36	58.90	1,395,483	57.251	0.08%
2025-03-05	62.40	62.15	62.40	60.95	62.90	265,400	16,396,645	61.781	57.51	57.28	57.51	56.18	57.97	287,950	56.943	1.22%
2025-03-04	61.65	61.60	61.90	59.85	62.95	500,415	30,870,230	61.689	56.82	56.78	57.05	55.16	58.02	542,933	56.858	0.08%
2025-03-03	61.60	61.35	61.60	59.70	63.00	846,861	51,890,396	61.274	56.78	56.55	56.78	55.02	58.07	918,815	56.475	-0.16%
2025-02-28	61.70	61.70	62.00	60.80	64.50	582,200	36,268,805	62.296	56.87	56.87	57.14	56.04	59.45	631,667	57.418	-3.82%
2025-02-27	64.15	63.85	64.15	62.80	67.00	731,600	47,197,438	64.513	59.13	58.85	59.13	57.88	61.75	793,761	59.461	1.10%
2025-02-26	63.45	63.25	63.50	61.10	64.75	793,660	50,497,476	63.626	58.48	58.30	58.53	56.32	59.68	861,094	58.643	0.71%
2025-02-25	63.00	62.80	63.00	61.15	64.00	861,000	53,915,550	62.620	58.07	57.88	58.07	56.36	58.99	934,156	57.716	-1.18%
2025-02-24	63.75	63.65	63.75	60.70	65.35	1,085,400	69,220,770	63.774	58.76	58.67	58.76	55.95	60.23	1,177,622	58.780	1.84%
2025-02-21	62.60	62.60	62.65	60.20	63.25	1,208,800	75,448,700	62.416	57.70	57.70	57.74	55.49	58.30	1,311,507	57.528	4.33%
2025-02-20	60.00	59.85	60.00	58.75	60.90	1,018,450	61,172,516	60.064	55.30	55.16	55.30	54.15	56.13	1,104,983	55.361	1.69%
2025-02-19	59.00	58.90	59.00	57.50	60.35	749,800	44,201,385	58.951	54.38	54.29	54.38	53.00	55.62	813,507	54.334	0.68%
2025-02-18	58.60	58.45	58.70	57.70	59.25	670,700	39,112,177	58.316	54.01	53.87	54.10	53.18	54.61	727,687	53.749	0.77%
2025-02-17	58.15	58.15	58.25	58.05	60.95	912,200	54,272,159	59.496	53.60	53.60	53.69	53.50	56.18	989,706	54.837	-0.77%
2025-02-14	58.60	58.55	58.65	57.70	60.25	1,388,558	81,313,411	58.560	54.01	53.96	54.06	53.18	55.53	1,506,538	53.974	2.00%
2025-02-13	57.45	57.45	57.65	57.35	60.00	807,250	47,557,240	58.913	52.95	52.95	53.14	52.86	55.30	875,839	54.299	-3.20%
2025-02-12	59.35	59.05	59.35	57.80	59.95	571,240	33,727,208	59.042	54.70	54.43	54.70	53.27	55.26	619,776	54.418	0.00%
2025-02-11	59.35	59.35	59.55	57.90	61.35	486,200	28,706,370	59.042	54.70	54.70	54.89	53.37	56.55	527,510	54.419	-1.08%
2025-02-10	60.00	59.95	60.00	59.65	62.90	891,040	54,377,382	61.027	55.30	55.26	55.30	54.98	57.97	966,748	56.248	-1.07%
2025-02-07	60.65	60.65	60.90	60.05	63.60	965,200	59,271,860	61.409	55.90	55.90	56.13	55.35	58.62	1,047,209	56.600	-1.14%
2025-02-06	61.35	61.10	61.35	58.30	62.15	1,218,300	73,966,135	60.713	56.55	56.32	56.55	53.73	57.28	1,321,814	55.958	7.82%
2025-02-05	56.90	56.90	56.95	52.50	59.25	1,202,059	68,125,452	56.674	52.44	52.44	52.49	48.39	54.61	1,304,193	52.236	6.65%
2025-02-04	53.35	53.25	53.35	52.50	53.90	90,674	4,815,229	53.105	49.17	49.08	49.17	48.39	49.68	98,378	48.946	1.52%
2025-02-03	52.55	52.55	52.80	51.90	54.65	138,166	7,270,933	52.625	48.43	48.43	48.67	47.84	50.37	149,905	48.503	-3.75%
2025-01-28	54.60	54.30	54.60	53.50	54.60	21,600	1,169,280	54.133	50.32	50.05	50.32	49.31	50.32	23,435	49.894	1.20%
2025-01-27	53.95	53.65	54.00	53.35	54.95	209,400	11,312,301	54.022	49.73	49.45	49.77	49.17	50.65	227,192	49.792	1.89%
2025-01-24	52.95	52.95	53.00	52.15	53.85	424,800	22,422,552	52.784	48.80	48.80	48.85	48.07	49.63	460,893	48.650	0.19%
2025-01-23	52.85	52.80	52.90	52.60	54.10	203,600	10,869,052	53.384	48.71	48.67	48.76	48.48	49.86	220,899	49.204	-0.47%
2025-01-22	53.10	53.00	53.10	51.75	53.25	454,400	23,842,875	52.471	48.94	48.85	48.94	47.70	49.08	493,008	48.362	0.57%
2025-01-21	52.80	52.65	52.85	51.50	54.20	340,000	17,876,317	52.577	48.67	48.53	48.71	47.47	49.96	368,888	48.460	0.67%
2025-01-20	52.45	52.45	52.60	52.45	54.15	271,400	14,430,875	53.172	48.34	48.34	48.48	48.34	49.91	294,460	49.008	-0.10%
2025-01-17	52.50	52.45	52.50	51.45	53.30	536,600	28,128,385	52.420	48.39	48.34	48.39	47.42	49.13	582,193	48.315	-0.47%
2025-01-16	52.75	52.60	52.75	52.15	54.90	438,946	23,409,549	53.331	48.62	48.48	48.62	48.07	50.60	476,241	49.155	0.00%
2025-01-15	52.75	52.45	52.75	51.60	53.05	171,600	9,016,870	52.546	48.62	48.34	48.62	47.56	48.90	186,180	48.431	1.34%
2025-01-14	52.05	52.05	52.45	52.05	53.95	541,200	28,493,675	52.649	47.97	47.97	48.34	47.97	49.73	587,183	48.526	-0.76%
2025-01-13	52.45	52.30	52.45	50.75	52.70	755,800	39,266,740	51.954	48.34	48.20	48.34	46.78	48.57	820,017	47.885	-0.57%
2025-01-10	52.75	52.60	52.75	52.00	53.60	391,681	20,602,528	52.600	48.62	48.48	48.62	47.93	49.40	424,960	48.481	-1.95%
2025-01-09	53.80	53.50	53.80	53.20	54.00	159,400	8,530,952	53.519	49.59	49.31	49.59	49.03	49.77	172,944	49.328	0.56%
2025-01-08	53.50	53.25	53.55	52.75	55.40	265,400	14,232,430	53.626	49.31	49.08	49.36	48.62	51.06	287,950	49.427	-3.25%
2025-01-07	55.30	55.25	55.30	54.40	56.05	207,000	11,403,620	55.090	50.97	50.92	50.97	50.14	51.66	224,588	50.776	-0.45%
2025-01-06	55.55	55.50	55.55	54.20	56.00	226,600	12,503,190	55.177	51.20	51.15	51.20	49.96	51.61	245,853	50.856	0.18%
2025-01-03	55.45	55.30	55.45	54.50	58.65	513,668	28,591,949	55.662	51.11	50.97	51.11	50.23	54.06	557,312	51.303	-4.31%
2025-01-02	57.95	57.95	58.20	57.10	59.10	309,000	17,882,890	57.873	53.41	53.41	53.64	52.63	54.47	335,254	53.341	-1.61%
2024-12-31	58.90	58.50	58.90	58.35	61.20	204,200	12,203,960	59.765	54.29	53.92	54.29	53.78	56.41	221,550	55.084	-2.48%
2024-12-30	60.40	59.85	60.40	57.05	60.60	378,200	22,303,940	58.974	55.67	55.16	55.67	52.58	55.85	410,334	54.356	2.37%
2024-12-27	59.00	58.65	59.00	58.10	59.90	193,764	11,476,114	59.227	54.38	54.06	54.38	53.55	55.21	210,227	54.589	-0.67%
2024-12-24	59.40	59.40	59.75	58.10	60.75	116,200	6,974,955	60.025	54.75	54.75	55.07	53.55	55.99	126,073	55.325	0.68%
2024-12-23	59.00	58.60	59.00	58.05	59.15	114,000	6,703,660	58.804	54.38	54.01	54.38	53.50	54.52	123,686	54.199	1.55%
2024-12-20	58.10	58.10	58.20	57.05	58.70	164,000	9,539,805	58.170	53.55	53.55	53.64	52.58	54.10	177,934	53.614	-0.94%
2024-12-19	58.65	58.45	58.65	55.30	59.40	95,200	5,550,230	58.301	54.06	53.87	54.06	50.97	54.75	103,289	53.735	0.26%
2024-12-18	58.50	58.10	58.50	58.05	58.75	128,400	7,489,230	58.327	53.92	53.55	53.92	53.50	54.15	139,310	53.760	0.69%
2024-12-17	58.10	58.10	58.15	55.65	58.45	445,484	25,569,976	57.398	53.55	53.55	53.60	51.29	53.87	483,335	52.903	1.66%
2024-12-16	57.15	57.15	57.25	56.60	58.20	223,462	12,745,705	57.038	52.67	52.67	52.77	52.17	53.64	242,449	52.571	-1.55%
2024-12-13	58.05	57.75	58.05	57.15	59.95	340,000	19,692,320	57.919	53.50	53.23	53.50	52.67	55.26	368,888	53.383	-3.25%
2024-12-12	60.00	59.75	60.00	58.05	60.70	250,800	14,968,360	59.683	55.30	55.07	55.30	53.50	55.95	272,109	55.009	1.78%
2024-12-11	58.95	58.80	58.95	58.20	60.50	166,200	9,850,850	59.271	54.33	54.20	54.33	53.64	55.76	180,321	54.629	-0.25%
2024-12-10	59.10	59.10	59.35	58.85	63.00	896,550	54,421,149	60.701	54.47	54.47	54.70	54.24	58.07	972,726	55.947	-0.51%
2024-12-09	59.40	59.40	59.55	57.10	59.50	333,400	19,343,174	58.018	54.75	54.75	54.89	52.63	54.84	361,728	53.474	1.54%
2024-12-06	58.50	58.50	58.60	56.85	59.50	393,400	23,073,080	58.650	53.92	53.92	54.01	52.40	54.84	426,826	54.057	2.09%
2024-12-05	57.30	57.30	57.40	57.15	58.25	276,800	15,917,890	57.507	52.81	52.81	52.90	52.67	53.69	300,319	53.003	-1.38%
2024-12-04	58.10	58.10	58.15	58.05	61.80	553,665	32,555,834	58.801	53.55	53.55	53.60	53.50	56.96	600,708	54.196	-4.20%
2024-12-03	60.65	60.60	60.65	59.95	62.65	256,666	15,559,745	60.623	55.90	55.85	55.90	55.26	57.74	278,474	55.875	-1.62%
2024-12-02	61.65	61.60	61.75	60.85	62.55	184,000	11,359,890	61.739	56.82	56.78	56.91	56.08	57.65	199,634	56.904	-1.83%
2024-11-29	62.80	62.25	62.80	61.95	63.80	124,308	7,789,774	62.665	57.88	57.38	57.88	57.10	58.80	134,870	57.758	1.13%
2024-11-28	62.10	62.05	62.10	61.50	63.85	252,800	15,885,169	62.837	57.24	57.19	57.24	56.68	58.85	274,279	57.916	0.24%
2024-11-27	61.95	61.60	61.95	59.15	61.95	297,400	18,061,100	60.730	57.10	56.78	57.10	54.52	57.10	322,669	55.974	4.47%
2024-11-26	59.30	59.25	59.30	59.00	60.55	225,200	13,456,540	59.754	54.66	54.61	54.66	54.38	55.81	244,334	55.074	-1.25%
2024-11-25	60.05	60.05	60.25	59.35	61.85	219,200	13,142,870	59.958	55.35	55.35	55.53	54.70	57.01	237,824	55.263	0.67%
2024-11-22	59.65	59.45	59.65	59.30	61.85	361,405	21,854,122	60.470	54.98	54.79	54.98	54.66	57.01	392,112	55.734	-2.05%
2024-11-21	60.90	60.90	61.15	60.75	63.20	287,800	17,680,100	61.432	56.13	56.13	56.36	55.99	58.25	312,253	56.621	-3.56%
2024-11-20	63.15	63.15	63.20	60.50	63.85	443,400	27,917,766	62.963	58.20	58.20	58.25	55.76	58.85	481,074	58.032	2.60%
2024-11-19	61.55	61.15	61.55	59.35	62.20	353,000	21,606,540	61.208	56.73	56.36	56.73	54.70	57.33	382,993	56.415	3.71%
2024-11-18	59.35	59.05	59.35	58.40	61.80	520,920	30,933,063	59.382	54.70	54.43	54.70	53.83	56.96	565,180	54.731	-2.86%
2024-11-15	61.10	60.70	61.10	59.35	61.60	221,000	13,402,360	60.644	56.32	55.95	56.32	54.70	56.78	239,777	55.895	2.69%
2024-11-14	59.50	59.20	59.50	58.85	63.65	573,386	34,693,827	60.507	54.84	54.56	54.84	54.24	58.67	622,104	55.769	-5.48%
2024-11-13	62.95	62.20	62.95	60.85	65.45	346,800	21,539,070	62.108	58.02	57.33	58.02	56.08	60.32	376,266	57.244	-0.94%
2024-11-12	63.55	63.25	63.60	62.50	67.90	526,000	34,188,890	64.998	58.57	58.30	58.62	57.61	62.58	570,692	59.908	-2.98%
2024-11-11	65.50	65.05	65.50	64.15	65.80	404,200	26,216,294	64.860	60.37	59.96	60.37	59.13	60.65	438,543	59.780	0.92%
2024-11-08	64.90	64.35	64.90	63.60	66.25	502,200	32,493,800	64.703	59.82	59.31	59.82	58.62	61.06	544,870	59.636	1.56%
2024-11-07	63.90	63.90	64.05	61.35	64.20	487,248	30,728,440	63.065	58.90	58.90	59.03	56.55	59.17	528,647	58.127	0.79%
2024-11-06	63.40	63.25	63.40	62.25	65.55	425,443	26,831,271	63.067	58.44	58.30	58.44	57.38	60.42	461,591	58.128	-3.35%
2024-11-05	65.60	65.35	65.60	63.70	65.95	462,171	29,973,276	64.853	60.46	60.23	60.46	58.71	60.79	501,440	59.774	2.50%
2024-11-04	64.00	64.00	64.10	60.55	64.00	166,030	10,550,841	63.548	58.99	58.99	59.08	55.81	58.99	180,137	58.571	3.06%
2024-11-01	62.10	62.10	62.50	60.85	62.90	198,000	12,302,325	62.133	57.24	57.24	57.61	56.08	57.97	214,823	57.267	1.72%
2024-10-31	61.05	61.05	61.50	60.50	62.25	310,795	19,023,135	61.208	56.27	56.27	56.68	55.76	57.38	337,202	56.415	-1.77%
2024-10-30	62.15	62.15	62.55	61.80	65.55	188,200	11,784,550	62.617	57.28	57.28	57.65	56.96	60.42	204,191	57.713	-3.72%
2024-10-29	64.55	64.50	64.55	64.30	67.30	364,000	23,762,293	65.281	59.49	59.45	59.49	59.26	62.03	394,928	60.169	-2.20%
2024-10-28	66.00	65.95	66.00	64.70	66.90	304,000	20,092,103	66.092	60.83	60.79	60.83	59.63	61.66	329,830	60.917	0.61%
2024-10-25	65.60	65.50	65.60	64.00	66.70	358,000	23,585,518	65.881	60.46	60.37	60.46	58.99	61.48	388,418	60.722	2.58%
2024-10-24	63.95	63.90	63.95	63.60	65.25	289,601	18,616,535	64.283	58.94	58.90	58.94	58.62	60.14	314,207	59.249	-1.16%
2024-10-23	64.70	64.65	64.70	62.50	65.55	360,400	23,307,068	64.670	59.63	59.59	59.63	57.61	60.42	391,022	59.606	2.54%
2024-10-22	63.10	62.65	63.10	61.40	64.40	379,795	23,995,092	63.179	58.16	57.74	58.16	56.59	59.36	412,065	58.231	2.35%
2024-10-21	61.65	61.50	62.05	61.35	65.45	700,600	43,687,666	62.358	56.82	56.68	57.19	56.55	60.32	760,127	57.474	-3.97%
2024-10-18	64.20	64.15	64.55	61.00	65.50	512,000	32,629,920	63.730	59.17	59.13	59.49	56.22	60.37	555,502	58.739	4.73%
2024-10-17	61.30	61.10	61.30	60.60	63.60	361,606	22,294,815	61.655	56.50	56.32	56.50	55.85	58.62	392,330	56.827	-0.41%
2024-10-16	61.55	61.15	61.55	60.40	62.75	458,605	28,190,875	61.471	56.73	56.36	56.73	55.67	57.84	497,571	56.657	-1.36%
2024-10-15	62.40	62.35	62.40	61.35	66.75	339,600	21,323,392	62.790	57.51	57.47	57.51	56.55	61.52	368,454	57.873	-3.93%
2024-10-14	64.95	64.95	65.05	63.00	68.35	544,349	35,506,192	65.227	59.86	59.86	59.96	58.07	63.00	590,600	60.119	-4.97%
2024-10-10	68.35	68.35	68.65	66.70	68.95	661,600	45,013,790	68.038	63.00	63.00	63.27	61.48	63.55	717,813	62.710	2.86%
2024-10-09	66.45	66.05	66.45	64.30	70.40	990,600	66,796,460	67.430	61.25	60.88	61.25	59.26	64.89	1,074,767	62.150	-1.92%
2024-10-08	67.75	67.55	67.75	67.00	75.25	1,753,600	121,469,390	69.269	62.44	62.26	62.44	61.75	69.36	1,902,596	63.844	-9.97%
2024-10-07	75.25	75.25	75.30	72.35	75.25	679,969	50,341,124	74.034	69.36	69.36	69.40	66.68	69.36	737,743	68.237	4.51%
2024-10-04	72.00	71.80	72.00	68.70	72.95	565,796	40,164,906	70.988	66.36	66.18	66.36	63.32	67.24	613,869	65.429	2.20%
2024-10-03	70.45	69.75	70.45	67.25	72.80	607,413	42,294,134	69.630	64.93	64.29	64.93	61.98	67.10	659,022	64.177	-3.23%
2024-10-02	72.80	72.45	72.80	71.95	77.40	1,126,547	83,766,906	74.357	67.10	66.78	67.10	66.32	71.34	1,222,265	68.534	-3.58%
2024-09-30	75.50	75.20	75.50	74.25	79.80	2,704,158	208,082,653	76.949	69.59	69.31	69.59	68.44	73.55	2,933,919	70.923	4.28%
2024-09-27	72.40	71.60	72.50	67.00	76.00	3,156,057	229,248,006	72.638	66.73	65.99	66.82	61.75	70.05	3,424,214	66.949	9.04%
2024-09-26	66.40	65.35	66.40	60.55	66.90	1,512,657	95,954,256	63.434	61.20	60.23	61.20	55.81	61.66	1,641,181	58.467	9.57%
2024-09-25	60.60	60.50	60.80	59.65	64.05	719,600	44,238,790	61.477	55.85	55.76	56.04	54.98	59.03	780,741	56.663	0.17%
2024-09-24	60.50	60.45	60.50	57.70	61.00	301,050	17,922,895	59.535	55.76	55.72	55.76	53.18	56.22	326,629	54.872	3.86%
2024-09-23	58.25	58.20	58.40	58.15	60.45	186,400	11,074,930	59.415	53.69	53.64	53.83	53.60	55.72	202,238	54.762	-1.52%
2024-09-20	59.15	58.80	59.15	56.00	61.90	524,200	30,949,110	59.041	54.52	54.20	54.52	51.61	57.05	568,739	54.417	5.63%
2024-09-19	56.00	55.90	56.00	53.90	56.40	253,400	14,081,645	55.571	51.61	51.52	51.61	49.68	51.98	274,930	51.219	3.90%
2024-09-17	53.90	53.80	53.90	53.90	55.45	50,800	2,761,410	54.359	49.68	49.59	49.68	49.68	51.11	55,116	50.102	-2.44%
2024-09-16	55.25	55.05	55.25	53.70	56.45	48,075	2,634,286	54.795	50.92	50.74	50.92	49.49	52.03	52,160	50.504	-0.63%
2024-09-13	55.60	55.50	55.60	54.45	57.35	464,800	26,090,825	56.133	51.25	51.15	51.25	50.19	52.86	504,292	51.738	2.68%
2024-09-12	54.15	54.10	54.20	52.90	54.65	290,400	15,678,900	53.991	49.91	49.86	49.96	48.76	50.37	315,074	49.763	0.46%
2024-09-11	53.90	53.80	53.90	52.10	54.40	311,600	16,664,070	53.479	49.68	49.59	49.68	48.02	50.14	338,075	49.291	1.41%
2024-09-10	53.15	53.10	53.15	52.10	54.05	310,800	16,498,180	53.083	48.99	48.94	48.99	48.02	49.82	337,207	48.926	-1.67%
2024-09-09	54.05	54.05	54.10	51.10	54.45	488,305	25,925,074	53.092	49.82	49.82	49.86	47.10	50.19	529,794	48.934	4.85%
2024-09-05	51.55	51.55	51.80	51.15	52.55	178,800	9,213,048	51.527	47.51	47.51	47.74	47.14	48.43	193,992	47.492	-0.10%
2024-09-04	51.60	51.60	51.65	51.55	53.75	222,600	11,583,300	52.036	47.56	47.56	47.61	47.51	49.54	241,513	47.961	-4.00%
2024-09-03	53.75	53.70	53.80	52.75	54.45	226,071	12,135,700	53.681	49.54	49.49	49.59	48.62	50.19	245,279	49.477	0.94%
2024-09-02	53.25	52.80	53.25	52.20	55.55	294,300	15,636,815	53.132	49.08	48.67	49.08	48.11	51.20	319,305	48.971	-2.92%
2024-08-30	54.85	54.85	54.90	54.40	57.50	464,000	25,800,455	55.604	50.55	50.55	50.60	50.14	53.00	503,424	51.250	-1.53%
2024-08-29	55.70	55.70	56.00	55.15	57.85	540,200	30,387,310	56.252	51.34	51.34	51.61	50.83	53.32	586,099	51.847	-2.54%
2024-08-28	57.15	57.00	57.15	56.55	58.65	514,000	29,360,715	57.122	52.67	52.54	52.67	52.12	54.06	557,672	52.649	-0.26%
2024-08-27	57.30	57.30	57.50	56.75	59.25	548,480	31,703,898	57.803	52.81	52.81	53.00	52.31	54.61	595,082	53.277	-3.29%
2024-08-26	59.25	59.20	59.40	58.15	61.90	497,200	29,538,335	59.409	54.61	54.56	54.75	53.60	57.05	539,445	54.757	-3.50%
2024-08-23	61.40	61.35	61.40	54.00	62.75	2,178,294	130,813,326	60.053	56.59	56.55	56.59	49.77	57.84	2,363,374	55.350	17.40%
2024-08-22	52.30	52.10	52.30	50.65	55.10	372,200	19,340,054	51.962	48.20	48.02	48.20	46.68	50.79	403,824	47.892	-2.24%
2024-08-21	53.50	53.15	53.55	51.75	54.70	331,200	17,594,570	53.124	49.31	48.99	49.36	47.70	50.42	359,341	48.963	1.71%
2024-08-20	52.60	52.25	52.70	51.50	53.80	205,800	10,725,340	52.115	48.48	48.16	48.57	47.47	49.59	223,286	48.034	-0.19%
2024-08-19	52.70	52.65	52.85	52.45	54.00	99,600	5,269,700	52.909	48.57	48.53	48.71	48.34	49.77	108,063	48.765	-0.28%
2024-08-16	52.85	52.80	52.85	52.50	53.70	65,800	3,493,665	53.095	48.71	48.67	48.71	48.39	49.49	71,391	48.937	0.00%
2024-08-15	52.85	52.60	52.90	51.75	54.40	124,800	6,584,100	52.757	48.71	48.48	48.76	47.70	50.14	135,404	48.626	-0.09%
2024-08-14	52.90	52.60	52.95	52.40	55.70	140,600	7,464,689	53.092	48.76	48.48	48.80	48.30	51.34	152,546	48.934	-3.99%
2024-08-13	55.10	55.00	55.10	53.85	55.45	134,461	7,321,309	54.449	50.79	50.69	50.79	49.63	51.11	145,886	50.185	-0.54%
2024-08-12	55.40	55.40	55.45	54.90	55.85	104,464	5,774,456	55.277	51.06	51.06	51.11	50.60	51.48	113,340	50.948	-0.81%
2024-08-09	55.85	55.80	56.05	55.10	56.65	166,452	9,296,362	55.850	51.48	51.43	51.66	50.79	52.21	180,595	51.476	1.09%
2024-08-08	55.25	55.20	55.25	54.80	56.75	171,282	9,541,253	55.705	50.92	50.88	50.92	50.51	52.31	185,835	51.343	0.00%
2024-08-07	55.25	55.15	55.25	52.30	56.55	302,800	16,710,281	55.186	50.92	50.83	50.92	48.20	52.12	328,528	50.864	4.25%
2024-08-06	53.00	53.00	53.05	51.15	53.00	208,800	10,917,630	52.288	48.85	48.85	48.90	47.14	48.85	226,541	48.193	4.95%
2024-08-05	50.50	50.40	50.50	50.00	53.80	304,653	15,528,789	50.972	46.55	46.45	46.55	46.08	49.59	330,538	46.980	-3.81%
2024-08-02	52.50	52.35	52.50	51.10	54.75	268,000	14,226,195	53.083	48.39	48.25	48.39	47.10	50.46	290,771	48.926	-0.10%
2024-08-01	52.55	52.25	52.60	50.80	53.85	341,400	17,753,090	52.001	48.43	48.16	48.48	46.82	49.63	370,407	47.929	-2.05%
2024-07-31	53.65	53.30	53.80	51.95	54.10	136,400	7,232,267	53.023	49.45	49.13	49.59	47.88	49.86	147,989	48.870	4.38%
2024-07-30	51.40	51.20	51.40	50.45	53.15	197,800	10,133,167	51.229	47.37	47.19	47.37	46.50	48.99	214,606	47.217	-3.29%
2024-07-29	53.15	52.95	53.15	52.70	53.95	93,800	4,986,431	53.160	48.99	48.80	48.99	48.57	49.73	101,770	48.997	0.47%
2024-07-26	52.90	52.75	52.90	51.80	53.75	125,600	6,609,350	52.622	48.76	48.62	48.76	47.74	49.54	136,272	48.501	2.32%
2024-07-25	51.70	51.65	51.70	51.40	54.95	195,600	10,179,140	52.041	47.65	47.61	47.65	47.37	50.65	212,219	47.965	-3.54%
2024-07-24	53.60	53.35	53.60	53.00	55.40	134,800	7,247,672	53.766	49.40	49.17	49.40	48.85	51.06	146,253	49.556	-2.19%
2024-07-23	54.80	54.80	54.90	54.70	57.20	320,800	17,715,181	55.222	50.51	50.51	50.60	50.42	52.72	348,057	50.897	-2.84%
2024-07-22	56.40	56.00	56.40	55.70	57.25	152,350	8,586,620	56.361	51.98	51.61	51.98	51.34	52.77	165,295	51.947	0.00%
2024-07-19	56.40	56.00	56.40	55.50	57.30	143,352	8,071,760	56.307	51.98	51.61	51.98	51.15	52.81	155,532	51.898	-1.57%
2024-07-18	57.30	57.00	57.30	54.95	57.40	336,000	18,990,007	56.518	52.81	52.54	52.81	50.65	52.90	364,548	52.092	1.51%
2024-07-17	56.45	56.45	56.70	55.90	57.05	245,200	13,824,652	56.381	52.03	52.03	52.26	51.52	52.58	266,034	51.966	-0.62%
2024-07-16	56.80	56.55	56.80	55.60	59.90	305,000	17,247,077	56.548	52.35	52.12	52.35	51.25	55.21	330,915	52.119	-2.41%
2024-07-15	58.20	58.10	58.20	57.05	60.60	375,768	21,807,813	58.035	53.64	53.55	53.64	52.58	55.85	407,695	53.490	-3.96%
2024-07-12	60.60	60.50	60.60	60.00	61.55	246,600	15,011,250	60.873	55.85	55.76	55.85	55.30	56.73	267,553	56.106	1.00%
2024-07-11	60.00	59.90	60.10	58.15	60.80	180,646	10,820,439	59.899	55.30	55.21	55.39	53.60	56.04	195,995	55.208	3.18%
2024-07-10	58.15	58.10	58.50	58.00	59.25	91,872	5,371,472	58.467	53.60	53.55	53.92	53.46	54.61	99,678	53.888	0.61%
2024-07-09	57.80	57.80	57.85	56.60	58.90	233,964	13,463,548	57.545	53.27	53.27	53.32	52.17	54.29	253,843	53.039	-1.53%
2024-07-08	58.70	58.40	58.70	57.75	62.50	341,240	20,053,324	58.766	54.10	53.83	54.10	53.23	57.61	370,234	54.164	-5.17%
2024-07-05	61.90	61.65	61.95	58.50	62.75	228,600	13,962,418	61.078	57.05	56.82	57.10	53.92	57.84	248,023	56.295	3.69%
2024-07-04	59.70	59.55	59.70	58.05	60.70	204,000	12,074,025	59.186	55.02	54.89	55.02	53.50	55.95	221,333	54.551	-0.83%
2024-07-03	60.20	60.00	60.20	59.40	61.95	254,352	15,396,563	60.533	55.49	55.30	55.49	54.75	57.10	275,963	55.792	-0.33%
2024-07-02	61.50	61.50	61.55	57.65	62.65	704,735	43,171,779	61.260	55.67	55.67	55.72	52.18	56.71	778,538	55.452	8.37%
2024-06-28	56.75	56.70	56.75	55.95	57.00	182,460	10,295,540	56.426	51.37	51.32	51.37	50.65	51.60	201,568	51.077	1.61%
2024-06-27	55.85	55.85	55.90	55.60	57.80	269,800	15,160,150	56.190	50.56	50.56	50.60	50.33	52.32	298,055	50.864	-3.29%
2024-06-26	57.75	57.55	57.75	56.30	58.15	313,200	17,851,310	56.997	52.28	52.09	52.28	50.96	52.64	346,000	51.593	0.52%
2024-06-25	57.45	57.25	57.45	56.40	58.45	298,800	17,030,330	56.996	52.00	51.82	52.00	51.05	52.91	330,092	51.593	-0.35%
2024-06-24	57.65	57.50	57.70	56.00	58.20	517,000	29,320,829	56.713	52.18	52.05	52.23	50.69	52.68	571,143	51.337	-1.03%
2024-06-21	58.25	57.80	58.25	57.20	60.10	563,800	32,794,161	58.166	52.73	52.32	52.73	51.78	54.40	622,844	52.652	-2.92%
2024-06-20	60.00	59.95	60.00	59.50	61.95	349,600	21,266,576	60.831	54.31	54.27	54.31	53.86	56.08	386,212	55.065	-1.32%
2024-06-19	60.80	60.20	60.80	58.45	60.80	222,226	13,356,198	60.102	55.04	54.49	55.04	52.91	55.04	245,499	54.404	3.75%
2024-06-18	58.60	58.30	58.60	57.00	59.00	386,900	22,328,400	57.711	53.04	52.77	53.04	51.60	53.41	427,418	52.240	0.09%
2024-06-17	58.55	58.30	58.55	57.30	59.60	385,000	22,328,280	57.996	53.00	52.77	53.00	51.87	53.95	425,319	52.498	-0.51%
2024-06-14	58.85	58.85	58.95	58.55	61.05	466,550	27,712,834	59.400	53.27	53.27	53.36	53.00	55.26	515,409	53.769	-0.76%
2024-06-13	59.30	59.30	59.35	59.05	61.10	953,000	56,614,190	59.406	53.68	53.68	53.72	53.45	55.31	1,052,803	53.775	-1.17%
2024-06-12	60.00	59.95	60.05	59.50	61.45	386,800	23,283,104	60.194	54.31	54.27	54.36	53.86	55.62	427,308	54.488	-0.41%
2024-06-11	60.25	60.15	60.30	59.10	63.30	449,840	27,021,506	60.069	54.54	54.45	54.58	53.50	57.30	496,950	54.375	-2.74%
2024-06-07	61.95	61.60	62.00	61.50	64.20	132,000	8,231,751	62.362	56.08	55.76	56.12	55.67	58.11	145,824	56.450	-1.35%
2024-06-06	62.80	62.80	63.40	62.35	65.40	165,136	10,481,515	63.472	56.85	56.85	57.39	56.44	59.20	182,430	57.455	-0.79%
2024-06-05	63.30	63.20	64.15	63.05	65.70	224,550	14,457,234	64.383	57.30	57.21	58.07	57.07	59.47	248,066	58.280	-2.09%
2024-06-04	64.65	64.55	64.65	60.55	65.20	909,014	57,759,335	63.541	58.52	58.43	58.52	54.81	59.02	1,004,211	57.517	6.77%
2024-06-03	60.55	60.15	60.55	60.00	61.95	414,810	25,192,435	60.733	54.81	54.45	54.81	54.31	56.08	458,251	54.975	-1.14%
2024-05-31	61.25	61.20	61.25	60.70	63.65	755,400	47,000,680	62.220	55.44	55.40	55.44	54.95	57.62	834,509	56.321	-2.47%
2024-05-30	62.80	62.65	62.80	62.05	64.05	464,080	29,251,552	63.031	56.85	56.71	56.85	56.17	57.98	512,681	57.056	-0.95%
2024-05-29	63.40	63.35	63.40	62.00	65.85	581,484	36,746,544	63.194	57.39	57.34	57.39	56.12	59.61	642,380	57.204	-2.54%
2024-05-28	65.05	65.05	65.30	64.10	67.40	444,628	29,204,990	65.684	58.88	58.88	59.11	58.02	61.01	491,192	59.457	-1.36%
2024-05-27	65.95	65.85	65.95	64.25	68.40	774,600	50,906,958	65.720	59.70	59.61	59.70	58.16	61.92	855,720	59.490	-2.15%
2024-05-24	67.40	67.40	67.45	66.50	68.00	344,800	23,130,440	67.084	61.01	61.01	61.06	60.20	61.55	380,909	60.724	-2.18%
2024-05-23	68.90	68.55	68.95	67.40	69.30	247,620	16,883,946	68.185	62.37	62.05	62.41	61.01	62.73	273,552	61.721	-0.51%
2024-05-22	69.25	69.25	69.30	68.70	73.35	368,080	25,754,794	69.971	62.69	62.69	62.73	62.19	66.40	406,627	63.338	-2.12%
2024-05-21	70.75	70.40	70.75	69.10	74.80	1,209,800	86,504,899	71.504	64.04	63.73	64.04	62.55	67.71	1,336,496	64.725	-6.29%
2024-05-20	75.50	75.30	75.50	74.80	77.40	245,600	18,651,910	75.944	68.34	68.16	68.34	67.71	70.06	271,320	68.745	-1.05%
2024-05-17	76.30	75.80	76.30	74.60	77.50	590,600	44,608,260	75.530	69.07	68.61	69.07	67.53	70.15	652,451	68.370	1.13%
2024-05-16	75.45	75.15	75.50	74.65	76.40	498,430	37,464,982	75.166	68.30	68.03	68.34	67.57	69.16	550,628	68.040	-0.46%
2024-05-14	75.80	75.60	75.95	74.00	76.50	463,600	34,999,430	75.495	68.61	68.43	68.75	66.98	69.25	512,151	68.338	-0.66%
2024-05-13	76.30	76.00	76.30	73.50	77.10	373,400	28,158,085	75.410	69.07	68.80	69.07	66.53	69.79	412,504	68.261	1.06%
2024-05-10	75.50	75.30	75.50	74.70	79.90	521,110	39,693,290	76.171	68.34	68.16	68.34	67.62	72.33	575,683	68.950	-4.25%
2024-05-09	78.85	78.85	78.90	75.80	78.90	411,400	32,019,480	77.831	71.38	71.38	71.42	68.61	71.42	454,484	70.452	3.21%
2024-05-08	76.40	76.15	76.45	74.25	77.90	313,600	24,006,960	76.553	69.16	68.93	69.20	67.21	70.52	346,442	69.296	-0.65%
2024-05-07	76.90	76.40	76.95	75.55	77.75	228,400	17,490,840	76.580	69.61	69.16	69.66	68.39	70.38	252,319	69.320	-0.65%
2024-05-06	77.40	77.15	77.40	76.60	80.50	408,500	31,838,730	77.941	70.06	69.84	70.06	69.34	72.87	451,280	70.552	-0.39%
2024-05-03	77.70	77.75	77.85	77.00	80.75	369,627	28,916,949	78.233	70.33	70.38	70.47	69.70	73.10	408,336	70.817	-1.77%
2024-05-02	79.10	78.90	79.10	77.95	80.95	238,700	18,976,790	79.501	71.60	71.42	71.60	70.56	73.28	263,698	71.964	0.13%
2024-04-30	79.00	78.50	79.00	77.30	80.00	297,400	23,400,350	78.683	71.51	71.06	71.51	69.97	72.42	328,545	71.224	-0.88%
2024-04-29	79.70	79.60	79.70	78.75	82.80	479,800	38,646,770	80.548	72.14	72.05	72.14	71.28	74.95	530,047	72.912	-0.38%
2024-04-26	80.00	79.45	80.00	76.00	80.20	470,000	37,185,901	79.119	72.42	71.92	72.42	68.80	72.60	519,221	71.619	5.26%
2024-04-25	76.00	75.70	76.00	74.85	77.40	228,000	17,382,590	76.239	68.80	68.52	68.80	67.75	70.06	251,877	69.012	-1.68%
2024-04-24	77.30	76.65	77.30	73.55	78.20	418,670	32,103,831	76.681	69.97	69.38	69.97	66.58	70.79	462,515	69.411	4.11%
2024-04-23	74.25	73.80	74.25	69.85	75.35	451,600	32,971,645	73.011	67.21	66.80	67.21	63.23	68.21	498,894	66.090	1.99%
2024-04-22	72.80	72.80	72.85	70.15	74.20	545,000	39,421,140	72.332	65.90	65.90	65.94	63.50	67.17	602,075	65.475	-1.09%
2024-04-19	73.60	73.55	73.60	71.65	75.40	303,500	22,121,850	72.889	66.62	66.58	66.62	64.86	68.25	335,284	65.979	-1.80%
2024-04-18	74.95	74.45	74.95	73.60	77.35	460,400	34,715,070	75.402	67.84	67.39	67.84	66.62	70.02	508,615	68.254	-2.66%
2024-04-17	77.00	76.95	77.00	75.70	78.85	406,400	31,238,865	76.867	69.70	69.66	69.70	68.52	71.38	448,960	69.580	0.72%
2024-04-16	76.45	76.35	76.45	75.10	78.95	285,202	21,774,943	76.349	69.20	69.11	69.20	67.98	71.47	315,070	69.111	-2.86%
2024-04-15	78.70	78.45	78.70	76.50	79.75	331,210	25,957,250	78.371	71.24	71.01	71.24	69.25	72.19	365,896	70.942	0.90%
2024-04-12	78.00	77.60	78.00	77.00	79.45	320,460	25,101,681	78.330	70.61	70.24	70.61	69.70	71.92	354,020	70.905	-0.26%
2024-04-11	78.20	77.90	78.20	76.05	79.25	174,100	13,549,350	77.825	70.79	70.52	70.79	68.84	71.74	192,333	70.447	0.19%
2024-04-10	78.05	77.65	78.15	76.30	79.30	316,450	24,633,922	77.845	70.65	70.29	70.74	69.07	71.78	349,590	70.465	1.89%
2024-04-09	76.60	76.25	76.60	76.45	79.30	310,210	24,024,319	77.445	69.34	69.02	69.34	69.20	71.78	342,697	70.104	-0.39%
2024-04-08	76.90	76.25	76.90	74.90	78.90	697,000	53,257,600	76.410	69.61	69.02	69.61	67.80	71.42	769,993	69.166	-1.41%
2024-04-05	78.00	76.85	78.00	75.00	81.00	144,159	11,153,796	77.372	70.61	69.56	70.61	67.89	73.32	159,256	70.037	-1.52%
2024-04-03	79.20	79.15	79.20	75.45	81.95	1,109,061	89,015,820	80.262	71.69	71.65	71.69	68.30	74.18	1,225,208	72.654	3.19%
2024-04-02	76.75	76.65	76.75	72.50	77.85	1,005,011	76,172,186	75.792	69.47	69.38	69.47	65.63	70.47	1,110,261	68.607	2.06%
2024-03-28	75.20	74.85	75.30	73.15	76.90	442,600	33,455,054	75.588	68.07	67.75	68.16	66.22	69.61	488,951	68.422	2.31%
2024-03-27	73.50	73.45	73.80	72.00	74.45	237,000	17,420,302	73.503	66.53	66.49	66.80	65.17	67.39	261,820	66.535	0.07%
2024-03-26	73.45	73.10	73.50	72.15	76.00	402,030	29,569,063	73.549	66.49	66.17	66.53	65.31	68.80	444,133	66.577	-3.10%
2024-03-25	75.80	75.75	75.80	73.20	77.00	727,600	54,915,118	75.474	68.61	68.57	68.61	66.26	69.70	803,798	68.320	-0.13%
2024-03-22	75.90	75.30	75.90	72.60	76.50	677,600	50,519,643	74.557	68.70	68.16	68.70	65.72	69.25	748,562	67.489	0.73%
2024-03-21	75.35	75.35	75.50	73.80	77.75	699,265	52,802,726	75.512	68.21	68.21	68.34	66.80	70.38	772,496	68.353	0.33%
2024-03-20	75.10	75.05	75.10	65.10	78.00	2,870,308	210,219,431	73.239	67.98	67.94	67.98	58.93	70.61	3,170,901	66.296	15.36%
2024-03-19	65.10	65.00	65.10	64.55	66.35	129,400	8,462,517	65.398	58.93	58.84	58.93	58.43	60.06	142,951	59.199	-2.11%
2024-03-18	66.50	66.45	66.50	62.30	66.80	347,000	22,730,860	65.507	60.20	60.15	60.20	56.39	60.47	383,340	59.297	4.64%
2024-03-15	63.55	63.30	63.55	62.10	65.10	277,615	17,581,339	63.330	57.53	57.30	57.53	56.21	58.93	306,688	57.326	-1.63%
2024-03-14	64.60	64.50	64.60	63.25	69.80	748,800	49,820,687	66.534	58.48	58.39	58.48	57.25	63.18	827,218	60.227	-3.73%
2024-03-13	67.10	66.40	67.10	64.00	67.10	377,200	24,660,250	65.377	60.74	60.11	60.74	57.93	60.74	416,702	59.180	1.36%
2024-03-12	66.20	65.50	66.20	63.50	67.60	618,400	40,706,580	65.826	59.92	59.29	59.92	57.48	61.19	683,162	59.586	4.25%
2024-03-11	63.50	63.50	63.75	58.70	64.80	790,254	49,052,759	62.072	57.48	57.48	57.71	53.14	58.66	873,013	56.188	5.31%
2024-03-08	60.30	60.00	60.30	58.80	62.30	490,400	29,581,700	60.322	54.58	54.31	54.58	53.23	56.39	541,757	54.603	-0.82%
2024-03-07	60.80	60.45	60.80	60.15	62.50	394,000	24,053,110	61.049	55.04	54.72	55.04	54.45	56.58	435,262	55.261	-0.73%
2024-03-06	61.25	61.25	61.50	60.55	63.15	315,666	19,484,096	61.724	55.44	55.44	55.67	54.81	57.16	348,724	55.873	-1.29%
2024-03-05	62.05	62.00	62.05	61.30	64.00	284,215	17,678,743	62.202	56.17	56.12	56.17	55.49	57.93	313,979	56.305	-3.72%
2024-03-04	64.45	64.40	64.50	63.80	66.90	471,566	30,657,579	65.012	58.34	58.30	58.39	57.75	60.56	520,951	58.849	-2.86%
2024-03-01	66.35	65.75	66.35	63.85	66.80	582,200	38,135,450	65.502	60.06	59.52	60.06	57.80	60.47	643,171	59.293	0.91%
2024-02-29	65.75	65.70	65.75	64.65	67.55	682,800	45,114,265	66.072	59.52	59.47	59.52	58.52	61.15	754,306	59.809	1.70%
2024-02-28	64.65	64.60	64.70	63.15	69.25	949,000	61,712,730	65.029	58.52	58.48	58.57	57.16	62.69	1,048,384	58.865	-4.29%
2024-02-27	67.55	67.45	67.55	62.25	68.00	722,395	47,174,284	65.303	61.15	61.06	61.15	56.35	61.55	798,048	59.112	4.08%
2024-02-26	64.90	64.65	64.90	62.05	65.65	594,000	38,051,780	64.060	58.75	58.52	58.75	56.17	59.43	656,207	57.987	2.37%
2024-02-23	63.40	62.90	63.40	61.70	63.60	297,618	18,707,353	62.857	57.39	56.94	57.39	55.85	57.57	328,786	56.898	1.85%
2024-02-22	62.25	62.20	62.25	59.40	62.25	743,800	45,442,460	61.095	56.35	56.30	56.35	53.77	56.35	821,695	55.303	4.62%
2024-02-21	59.50	59.50	59.55	56.05	61.65	1,130,600	67,754,735	59.928	53.86	53.86	53.90	50.74	55.81	1,249,002	54.247	2.67%
2024-02-20	57.95	57.65	57.95	54.65	58.35	481,200	27,627,900	57.415	52.46	52.18	52.46	49.47	52.82	531,594	51.972	2.75%
2024-02-19	56.40	56.40	56.45	53.40	58.15	560,600	31,272,525	55.784	51.05	51.05	51.10	48.34	52.64	619,309	50.496	-3.01%
2024-02-16	58.15	58.00	58.15	54.85	58.45	216,800	12,395,580	57.175	52.64	52.50	52.64	49.65	52.91	239,504	51.755	6.89%
2024-02-15	54.40	54.25	54.40	53.00	55.00	141,000	7,631,215	54.122	49.24	49.11	49.24	47.98	49.79	155,766	48.991	2.54%
2024-02-14	53.05	52.65	53.05	49.20	53.10	214,250	11,119,607	51.900	48.02	47.66	48.02	44.54	48.07	236,687	46.980	3.51%
2024-02-09	51.25	51.00	51.65	50.75	53.10	65,800	3,403,920	51.731	46.39	46.17	46.75	45.94	48.07	72,691	46.827	-4.92%
2024-02-08	53.90	53.90	53.95	52.20	55.80	360,000	19,403,200	53.898	48.79	48.79	48.84	47.25	50.51	397,701	48.788	0.00%
2024-02-07	53.90	53.80	53.95	53.30	56.80	608,600	33,423,610	54.919	48.79	48.70	48.84	48.25	51.42	672,336	49.713	0.94%
2024-02-06	53.40	53.40	53.55	47.90	54.15	696,200	36,135,370	51.904	48.34	48.34	48.47	43.36	49.02	769,110	46.983	8.87%
2024-02-05	49.05	48.95	49.05	45.10	50.25	1,000,920	47,809,273	47.765	44.40	44.31	44.40	40.82	45.49	1,105,741	43.237	3.92%
2024-02-02	47.20	47.20	47.30	46.20	56.00	1,434,800	70,864,240	49.390	42.73	42.73	42.82	41.82	50.69	1,585,060	44.708	-12.51%
2024-02-01	53.95	53.85	53.95	52.70	56.30	337,800	18,466,790	54.668	48.84	48.75	48.84	47.70	50.96	373,176	49.485	1.41%
2024-01-31	53.20	53.10	53.20	51.70	54.00	429,298	22,700,863	52.879	48.16	48.07	48.16	46.80	48.88	474,256	47.866	0.19%
2024-01-30	53.10	53.05	53.10	52.95	55.20	552,600	29,727,905	53.796	48.07	48.02	48.07	47.93	49.97	610,471	48.697	-3.72%
2024-01-29	55.15	55.00	55.15	54.30	60.90	836,400	47,175,205	56.403	49.92	49.79	49.92	49.15	55.13	923,992	51.056	-6.21%
2024-01-26	58.80	58.65	58.80	57.00	62.65	584,400	34,688,340	59.357	53.23	53.09	53.23	51.60	56.71	645,601	53.730	-4.08%
2024-01-25	61.30	61.20	61.30	59.15	61.90	409,400	24,897,195	60.814	55.49	55.40	55.49	53.54	56.03	452,274	55.049	-0.57%
2024-01-24	61.65	61.60	61.65	58.20	62.00	775,600	46,527,350	59.989	55.81	55.76	55.81	52.68	56.12	856,825	54.302	6.57%
2024-01-23	57.85	57.85	58.00	57.05	60.80	852,800	49,826,350	58.427	52.37	52.37	52.50	51.64	55.04	942,110	52.888	-3.26%
2024-01-22	59.80	59.50	59.80	59.10	62.10	828,200	49,789,693	60.118	54.13	53.86	54.13	53.50	56.21	914,933	54.419	-4.47%
2024-01-19	62.60	62.10	62.60	61.75	64.80	457,600	29,035,710	63.452	56.67	56.21	56.67	55.90	58.66	505,522	57.437	-0.63%
2024-01-18	63.00	63.00	63.15	58.75	63.40	576,525	35,436,072	61.465	57.03	57.03	57.16	53.18	57.39	636,902	55.638	4.30%
2024-01-17	60.40	60.05	60.35	59.30	64.05	1,143,400	69,515,580	60.797	54.67	54.36	54.63	53.68	57.98	1,263,143	55.034	-6.65%
2024-01-16	64.70	64.60	64.80	63.05	67.25	584,200	37,784,475	64.677	58.57	58.48	58.66	57.07	60.87	645,380	58.546	-2.41%
2024-01-15	66.30	66.30	66.40	61.50	68.30	900,900	59,577,205	66.131	60.01	60.01	60.11	55.67	61.83	995,247	59.862	6.34%
2024-01-12	62.35	62.25	62.45	61.30	64.25	438,324	27,545,499	62.843	56.44	56.35	56.53	55.49	58.16	484,228	56.885	-0.80%
2024-01-11	62.85	62.80	62.85	58.70	64.55	835,800	52,422,310	62.721	56.89	56.85	56.89	53.14	58.43	923,329	56.775	6.44%
2024-01-10	59.05	58.85	59.05	57.00	60.55	400,000	23,722,263	59.306	53.45	53.27	53.45	51.60	54.81	441,890	53.684	1.37%
2024-01-09	58.25	58.20	58.35	57.90	60.20	371,451	21,753,063	58.562	52.73	52.68	52.82	52.41	54.49	410,351	53.011	-0.51%
2024-01-08	58.55	58.50	58.55	58.00	61.70	671,468	40,233,603	59.919	53.00	52.95	53.00	52.50	55.85	741,788	54.239	-2.74%
2024-01-05	60.20	60.05	60.20	57.40	61.60	804,864	47,979,526	59.612	54.49	54.36	54.49	51.96	55.76	889,153	53.961	0.84%
2024-01-04	59.70	59.70	59.75	56.55	63.80	1,854,091	111,879,019	60.342	54.04	54.04	54.09	51.19	57.75	2,048,261	54.621	5.01%
2024-01-03	56.85	56.30	56.90	54.55	58.20	407,706	23,088,926	56.631	51.46	50.96	51.51	49.38	52.68	450,403	51.263	-0.18%
2024-01-02	56.95	56.65	56.95	55.70	58.85	229,000	12,961,950	56.602	51.55	51.28	51.55	50.42	53.27	252,982	51.237	0.71%
2023-12-29	56.55	56.55	56.65	54.60	58.00	337,624	18,880,440	55.922	51.19	51.19	51.28	49.42	52.50	372,982	50.620	-1.05%
2023-12-28	57.15	57.00	57.25	53.50	57.60	428,400	24,186,910	56.459	51.73	51.60	51.82	48.43	52.14	473,264	51.107	8.34%
2023-12-27	52.75	52.75	53.20	52.00	54.00	477,941	25,366,878	53.075	47.75	47.75	48.16	47.07	48.88	527,993	48.044	-0.09%
2023-12-22	52.80	52.70	52.80	52.40	55.50	517,704	27,779,984	53.660	47.79	47.70	47.79	47.43	50.24	571,921	48.573	-3.12%
2023-12-21	54.50	54.05	54.50	50.90	55.35	558,504	29,853,709	53.453	49.33	48.93	49.33	46.07	50.10	616,993	48.386	4.11%
2023-12-20	52.35	52.35	52.50	52.00	55.90	573,012	30,524,230	53.270	47.39	47.39	47.52	47.07	50.60	633,021	48.220	-2.70%
2023-12-19	53.80	53.70	53.80	52.10	55.00	743,460	39,465,521	53.084	48.70	48.61	48.70	47.16	49.79	821,319	48.051	-2.36%
2023-12-18	55.10	54.70	55.10	54.35	56.65	350,877	19,303,356	55.015	49.88	49.51	49.88	49.20	51.28	387,623	49.799	-2.74%
2023-12-15	56.65	56.65	56.70	56.35	58.95	295,414	16,878,356	57.135	51.28	51.28	51.32	51.01	53.36	326,351	51.718	-0.96%
2023-12-14	57.20	56.90	57.20	56.00	59.05	228,200	13,172,400	57.723	51.78	51.51	51.78	50.69	53.45	252,098	52.251	2.14%
2023-12-13	56.00	55.60	56.00	54.70	57.65	322,356	18,061,213	56.029	50.69	50.33	50.69	49.51	52.18	356,115	50.717	-0.97%
2023-12-12	56.55	56.45	56.60	54.40	57.30	161,000	8,979,250	55.772	51.19	51.10	51.23	49.24	51.87	177,861	50.485	0.35%
2023-12-11	56.35	55.95	56.35	53.00	57.20	443,200	24,310,610	54.853	51.01	50.65	51.01	47.98	51.78	489,614	49.653	2.92%
2023-12-08	54.75	54.75	54.80	54.10	57.45	430,800	23,836,810	55.332	49.56	49.56	49.61	48.97	52.00	475,916	50.086	-3.35%
2023-12-07	56.65	56.35	56.65	54.05	59.65	951,184	53,064,192	55.788	51.28	51.01	51.28	48.93	54.00	1,050,797	50.499	-5.19%
2023-12-06	59.75	59.45	59.75	55.35	61.50	528,700	31,250,195	59.108	54.09	53.81	54.09	50.10	55.67	584,068	53.504	6.41%
2023-12-05	56.15	56.05	56.15	55.00	59.10	780,565	43,938,503	56.291	50.83	50.74	50.83	49.79	53.50	862,310	50.954	-2.94%
2023-12-04	57.85	57.55	57.85	57.20	60.00	575,452	33,415,319	58.068	52.37	52.09	52.37	51.78	54.31	635,716	52.563	-2.20%
2023-12-01	59.15	59.00	59.15	58.45	61.90	475,286	28,217,859	59.370	53.54	53.41	53.54	52.91	56.03	525,060	53.742	-4.06%
2023-11-30	61.65	61.30	61.65	59.75	63.60	599,882	36,892,681	61.500	55.81	55.49	55.81	54.09	57.57	662,705	55.670	-1.36%
2023-11-29	62.50	61.90	62.50	60.50	63.65	527,116	32,595,975	61.838	56.58	56.03	56.58	54.76	57.62	582,318	55.976	-1.73%
2023-11-28	63.60	63.35	63.60	61.00	64.30	382,000	24,156,110	63.236	57.57	57.34	57.57	55.22	58.20	422,005	57.241	3.25%
2023-11-27	61.60	61.60	61.70	60.70	64.05	358,200	22,088,080	61.664	55.76	55.76	55.85	54.95	57.98	395,713	55.819	-3.52%
2023-11-24	63.85	63.65	63.85	63.35	65.65	514,746	33,078,153	64.261	57.80	57.62	57.80	57.34	59.43	568,653	58.169	-2.07%
2023-11-23	65.20	65.10	65.20	61.20	65.20	757,800	48,287,790	63.721	59.02	58.93	59.02	55.40	59.02	837,161	57.680	7.24%
2023-11-22	60.80	60.55	60.80	60.10	62.65	362,600	22,099,795	60.948	55.04	54.81	55.04	54.40	56.71	400,573	55.170	-0.57%
2023-11-21	61.15	61.10	61.15	60.05	64.50	645,200	39,706,992	61.542	55.35	55.31	55.35	54.36	58.39	712,769	55.708	-2.55%
2023-11-20	62.75	62.70	62.75	62.10	64.55	673,800	42,678,860	63.341	56.80	56.76	56.80	56.21	58.43	744,364	57.336	0.48%
2023-11-17	62.45	62.40	62.50	60.80	63.20	369,200	22,870,040	61.945	56.53	56.48	56.58	55.04	57.21	407,865	56.073	-0.08%
2023-11-16	62.50	62.50	62.55	60.35	63.30	495,000	30,695,835	62.012	56.58	56.58	56.62	54.63	57.30	546,839	56.133	0.40%
2023-11-15	62.25	62.10	62.25	60.40	64.30	735,600	45,848,210	62.328	56.35	56.21	56.35	54.67	58.20	812,636	56.419	1.80%
2023-11-14	61.15	61.05	61.15	57.70	61.75	980,800	59,326,595	60.488	55.35	55.26	55.35	52.23	55.90	1,083,514	54.754	5.98%
2023-11-13	57.70	57.55	57.70	54.35	57.75	529,200	29,643,160	56.015	52.23	52.09	52.23	49.20	52.28	584,621	50.705	5.39%
2023-11-10	54.75	54.50	54.75	53.80	57.15	703,506	38,532,815	54.773	49.56	49.33	49.56	48.70	51.73	777,181	49.580	-4.20%
2023-11-09	57.15	57.10	57.15	56.50	61.75	1,303,635	78,049,025	59.870	51.73	51.69	51.73	51.14	55.90	1,440,158	54.195	-2.31%
2023-11-08	58.50	58.50	58.60	56.90	60.15	1,007,414	59,183,278	58.748	52.95	52.95	53.04	51.51	54.45	1,112,916	53.179	2.27%
2023-11-07	57.20	57.15	57.20	56.05	58.80	644,000	37,047,816	57.528	51.78	51.73	51.78	50.74	53.23	711,443	52.074	-0.52%
2023-11-06	57.50	57.50	57.55	53.95	58.40	1,126,400	64,244,460	57.035	52.05	52.05	52.09	48.84	52.86	1,244,362	51.628	9.73%
2023-11-03	52.40	52.30	52.40	50.05	52.95	506,018	26,180,499	51.738	47.43	47.34	47.43	45.31	47.93	559,011	46.834	2.75%
2023-11-02	51.00	50.95	51.00	50.30	53.95	419,800	21,600,210	51.454	46.17	46.12	46.17	45.53	48.84	463,764	46.576	-1.64%
2023-11-01	51.85	51.85	51.95	51.85	54.05	189,800	9,936,210	52.351	46.93	46.93	47.03	46.93	48.93	209,677	47.388	-3.62%
2023-10-31	53.80	53.75	53.95	52.10	54.30	506,600	27,090,072	53.474	48.70	48.65	48.84	47.16	49.15	559,654	48.405	0.09%
2023-10-30	53.75	53.35	53.75	49.15	54.35	780,000	41,050,390	52.629	48.65	48.29	48.65	44.49	49.20	861,686	47.640	9.36%
2023-10-27	49.15	48.90	49.15	45.25	50.60	916,200	44,524,765	48.597	44.49	44.26	44.49	40.96	45.80	1,012,149	43.990	6.73%
2023-10-26	46.05	46.00	46.10	45.85	49.00	417,200	19,318,286	46.305	41.68	41.64	41.73	41.50	44.35	460,891	41.915	-4.66%
2023-10-25	48.30	48.25	48.30	48.00	50.70	376,800	18,588,965	49.334	43.72	43.68	43.72	43.45	45.89	416,260	44.657	1.26%
2023-10-24	47.70	47.50	47.75	45.05	47.75	152,800	7,172,740	46.942	43.18	43.00	43.22	40.78	43.22	168,802	42.492	2.80%
2023-10-20	46.40	46.35	46.45	46.30	48.35	160,600	7,612,790	47.402	42.00	41.96	42.05	41.91	43.77	177,419	42.909	-2.62%
2023-10-19	47.65	47.45	47.65	47.25	50.90	356,000	17,188,932	48.284	43.13	42.95	43.13	42.77	46.07	393,282	43.706	-5.27%
2023-10-18	50.30	50.30	50.40	49.00	50.65	722,600	36,112,260	49.975	45.53	45.53	45.62	44.35	45.85	798,274	45.238	-0.69%
2023-10-17	50.65	50.60	50.65	47.55	51.50	487,200	24,153,110	49.575	45.85	45.80	45.85	43.04	46.62	538,222	44.876	5.63%
2023-10-16	47.95	47.95	48.00	47.95	50.90	421,600	20,673,882	49.037	43.40	43.40	43.45	43.40	46.07	465,752	44.388	-5.05%
2023-10-13	50.50	50.50	50.60	49.75	52.05	853,800	43,376,717	50.804	45.71	45.71	45.80	45.03	47.12	943,214	45.988	-3.44%
2023-10-12	52.30	52.20	52.30	47.00	52.80	1,650,800	84,006,784	50.889	47.34	47.25	47.34	42.54	47.79	1,823,680	46.064	11.40%
2023-10-11	46.95	46.90	46.95	45.90	48.45	656,000	30,938,427	47.162	42.50	42.45	42.50	41.55	43.86	724,700	42.691	2.29%
2023-10-10	45.90	45.90	45.95	45.35	47.75	875,000	40,176,943	45.917	41.55	41.55	41.59	41.05	43.22	966,634	41.564	-1.92%
2023-10-09	46.80	46.80	47.25	46.60	48.00	211,024	10,001,073	47.393	42.36	42.36	42.77	42.18	43.45	233,124	42.900	-0.74%
2023-10-06	47.15	46.80	47.15	45.50	47.15	200,200	9,293,592	46.422	42.68	42.36	42.68	41.19	42.68	221,166	42.021	4.31%
2023-10-05	45.20	45.15	45.20	43.80	46.10	168,200	7,561,940	44.958	40.92	40.87	40.92	39.65	41.73	185,815	40.696	-0.99%
2023-10-04	45.65	45.55	45.65	43.70	46.35	293,200	13,239,252	45.154	41.32	41.23	41.32	39.56	41.96	323,905	40.874	0.11%
2023-10-03	45.60	45.50	45.60	45.40	48.65	197,200	9,094,020	46.116	41.28	41.19	41.28	41.10	44.04	217,852	41.744	-6.27%
2023-09-29	48.65	48.55	48.65	48.25	50.45	423,200	20,734,252	48.994	44.04	43.95	44.04	43.68	45.67	467,520	44.349	-1.62%
2023-09-28	49.45	49.35	49.45	48.80	50.95	238,800	11,823,900	49.514	44.76	44.67	44.76	44.17	46.12	263,808	44.820	-1.30%
2023-09-27	50.10	49.65	50.10	49.10	50.60	484,000	24,174,100	49.947	45.35	44.94	45.35	44.45	45.80	534,687	45.212	0.80%
2023-09-26	49.70	49.65	49.70	49.65	51.80	382,000	19,177,026	50.202	44.99	44.94	44.99	44.94	46.89	422,005	45.443	-4.15%
2023-09-25	51.85	51.85	51.90	51.35	52.95	264,600	13,789,590	52.115	46.93	46.93	46.98	46.48	47.93	292,310	47.174	-0.96%
2023-09-22	52.35	52.20	52.35	49.10	52.35	405,600	20,788,589	51.254	47.39	47.25	47.39	44.45	47.39	448,076	46.395	4.28%
2023-09-21	50.20	50.20	50.40	50.00	53.25	634,200	32,179,510	50.740	45.44	45.44	45.62	45.26	48.20	700,617	45.930	-4.92%
2023-09-20	52.80	52.80	53.00	51.80	53.85	299,565	15,773,630	52.655	47.79	47.79	47.98	46.89	48.75	330,937	47.664	-0.28%
2023-09-19	52.95	52.95	53.00	52.40	56.15	304,000	16,166,220	53.178	47.93	47.93	47.98	47.43	50.83	335,836	48.137	-3.99%
2023-09-18	55.15	55.10	55.15	55.10	57.30	398,000	22,438,830	56.379	49.92	49.88	49.92	49.88	51.87	439,681	51.034	-0.09%
2023-09-15	55.20	55.15	55.30	52.80	55.65	303,800	16,706,200	54.991	49.97	49.92	50.06	47.79	50.37	335,615	49.778	2.41%
2023-09-14	53.90	53.85	53.90	52.10	54.70	312,532	16,758,917	53.623	48.79	48.75	48.79	47.16	49.51	345,262	48.540	1.89%
2023-09-13	52.90	52.85	52.90	52.80	55.55	403,600	21,626,827	53.585	47.89	47.84	47.89	47.79	50.28	445,867	48.505	-5.37%
2023-09-12	55.90	55.90	55.95	54.40	56.50	417,000	23,205,030	55.648	50.60	50.60	50.65	49.24	51.14	460,670	50.372	0.18%
2023-09-11	55.80	55.75	55.80	54.00	57.20	589,600	32,847,080	55.711	50.51	50.47	50.51	48.88	51.78	651,346	50.430	-0.18%
2023-09-07	55.90	55.80	55.90	52.85	56.50	898,600	49,949,290	55.586	50.60	50.51	50.60	47.84	51.14	992,706	50.316	3.81%
2023-09-06	53.85	53.65	53.85	51.80	54.40	376,800	19,983,780	53.036	48.75	48.56	48.75	46.89	49.24	416,260	48.008	0.94%
2023-09-05	53.35	53.30	53.35	52.75	54.65	398,017	21,345,812	53.630	48.29	48.25	48.29	47.75	49.47	439,699	48.546	-1.93%
2023-09-04	54.40	54.40	54.45	50.80	54.65	1,256,857	66,330,388	52.775	49.24	49.24	49.29	45.98	49.47	1,388,481	47.772	4.02%
2023-08-31	52.30	52.30	52.45	51.80	55.15	1,741,300	91,952,665	52.807	47.34	47.34	47.48	46.89	49.92	1,923,658	47.801	-4.91%
2023-08-30	55.00	55.00	55.05	54.55	57.95	545,800	30,320,250	55.552	49.79	49.79	49.83	49.38	52.46	602,959	50.286	-2.91%
2023-08-29	56.65	56.60	56.65	55.45	57.35	766,508	43,184,770	56.340	51.28	51.23	51.28	50.19	51.91	846,781	50.999	-1.13%
2023-08-28	57.30	57.30	57.55	56.85	64.95	1,071,220	63,262,692	59.057	51.87	51.87	52.09	51.46	58.79	1,183,404	53.458	-4.66%
2023-08-25	60.10	60.00	60.10	53.50	60.40	2,598,250	146,646,457	56.441	54.40	54.31	54.40	48.43	54.67	2,870,352	51.090	1.01%
2023-08-24	59.50	59.40	59.50	56.65	60.55	932,400	55,270,002	59.277	53.86	53.77	53.86	51.28	54.81	1,030,046	53.658	6.06%
2023-08-23	56.10	56.00	56.10	56.00	60.55	1,007,200	58,005,510	57.591	50.78	50.69	50.78	50.69	54.81	1,112,679	52.131	-7.27%
2023-08-22	60.50	60.30	60.50	59.75	62.80	560,000	33,843,920	60.436	54.76	54.58	54.76	54.09	56.85	618,646	54.706	-1.31%
2023-08-21	61.30	61.05	61.35	60.45	62.95	440,200	27,003,071	61.343	55.49	55.26	55.53	54.72	56.98	486,300	55.528	-1.13%
2023-08-18	62.00	61.70	62.00	60.85	63.40	502,152	31,017,729	61.770	56.12	55.85	56.12	55.08	57.39	554,740	55.914	-2.90%
2023-08-17	63.85	63.20	63.90	60.65	64.30	405,013	25,453,969	62.847	57.80	57.21	57.84	54.90	58.20	447,428	56.890	0.31%
2023-08-16	63.65	63.20	63.65	61.60	64.40	742,304	46,632,088	62.821	57.62	57.21	57.62	55.76	58.30	820,042	56.865	-1.16%
2023-08-15	64.40	63.80	64.45	63.55	66.25	1,442,600	93,305,460	64.679	58.30	57.75	58.34	57.53	59.97	1,593,676	58.547	-0.62%
2023-08-14	64.80	64.75	64.80	64.80	68.05	583,600	38,565,845	66.083	58.66	58.61	58.66	58.66	61.60	644,718	59.818	-5.54%
2023-08-11	68.60	68.60	68.65	68.30	70.50	314,450	21,764,187	69.214	62.10	62.10	62.14	61.83	63.82	347,381	62.652	-2.42%
2023-08-10	70.30	69.85	70.30	68.35	70.30	219,652	15,228,524	69.330	63.64	63.23	63.64	61.87	63.64	242,655	62.758	0.50%
2023-08-09	69.95	69.95	70.00	69.15	71.80	269,600	18,984,200	70.416	63.32	63.32	63.36	62.59	64.99	297,834	63.741	0.00%
2023-08-08	69.95	69.95	70.45	68.90	70.95	528,600	36,769,360	69.560	63.32	63.32	63.77	62.37	64.22	583,958	62.966	-1.82%
2023-08-07	71.25	71.15	71.25	69.95	73.90	591,400	41,928,576	70.897	64.50	64.41	64.50	63.32	66.89	653,334	64.176	-3.59%
2023-08-04	73.90	73.70	73.90	72.50	74.80	239,800	17,687,300	73.759	66.89	66.71	66.89	65.63	67.71	264,913	66.766	2.78%
2023-08-03	71.90	71.75	71.90	70.65	73.70	646,413	46,667,544	72.195	65.08	64.95	65.08	63.95	66.71	714,109	65.351	-1.57%
2023-08-02	73.05	72.85	73.05	72.30	79.75	973,100	71,844,630	73.831	66.13	65.94	66.13	65.45	72.19	1,075,008	66.832	-5.56%
2023-08-01	77.35	77.35	77.60	77.00	81.00	585,600	46,228,092	78.941	70.02	70.02	70.24	69.70	73.32	646,927	71.458	-1.53%
2023-07-31	78.55	78.55	78.65	77.60	85.00	980,400	78,965,519	80.544	71.10	71.10	71.19	70.24	76.94	1,083,072	72.909	-3.02%
2023-07-28	81.00	81.00	81.05	73.20	81.75	1,068,200	83,789,995	78.440	73.32	73.32	73.37	66.26	74.00	1,180,067	71.004	8.87%
2023-07-27	74.40	74.15	74.40	71.35	74.45	396,318	29,042,900	73.282	67.35	67.12	67.35	64.59	67.39	437,822	66.335	4.27%
2023-07-26	71.35	71.00	71.35	69.95	72.55	182,850	13,018,852	71.200	64.59	64.27	64.59	63.32	65.67	201,999	64.450	0.49%
2023-07-25	71.00	70.85	71.00	68.60	71.60	532,802	37,731,145	70.816	64.27	64.13	64.27	62.10	64.81	588,600	64.103	4.41%
2023-07-24	68.00	67.65	68.20	67.00	69.15	327,017	22,166,401	67.784	61.55	61.24	61.73	60.65	62.59	361,264	61.358	-2.23%
2023-07-21	69.55	69.05	69.55	66.95	71.50	419,200	29,230,813	69.730	62.96	62.50	62.96	60.60	64.72	463,101	63.120	2.05%
2023-07-20	68.15	67.85	68.15	66.45	68.50	300,000	20,240,640	67.469	61.69	61.42	61.69	60.15	62.01	331,418	61.073	0.59%
2023-07-19	67.75	67.40	67.75	64.85	68.15	535,654	35,445,121	66.172	61.33	61.01	61.33	58.70	61.69	591,750	59.899	1.50%
2023-07-18	66.75	66.60	66.75	66.35	69.00	520,000	34,905,640	67.126	60.42	60.29	60.42	60.06	62.46	574,457	60.763	-2.55%
2023-07-14	68.50	68.45	68.50	68.00	70.45	307,895	21,242,654	68.993	62.01	61.96	62.01	61.55	63.77	340,139	62.453	-0.72%
2023-07-13	69.00	68.80	69.10	66.10	71.65	1,167,600	80,671,035	69.091	62.46	62.28	62.55	59.83	64.86	1,289,877	62.542	5.91%
2023-07-12	65.15	65.10	65.15	64.80	67.00	558,800	36,462,270	65.251	58.97	58.93	58.97	58.66	60.65	617,320	59.065	-1.96%
2023-07-11	66.45	66.40	66.45	66.05	68.00	342,000	22,889,099	66.927	60.15	60.11	60.15	59.79	61.55	377,816	60.583	0.61%
2023-07-10	66.05	66.00	66.05	64.85	66.50	744,200	48,741,409	65.495	59.79	59.74	59.79	58.70	60.20	822,136	59.286	1.38%
2023-07-07	65.15	65.05	65.15	63.15	66.95	649,600	41,842,288	64.412	58.97	58.88	58.97	57.16	60.60	717,629	58.306	-0.53%
2023-07-06	65.50	65.45	65.50	64.60	66.40	805,200	52,752,282	65.515	59.29	59.25	59.29	58.48	60.11	889,525	59.304	-0.98%
2023-07-05	66.15	65.70	66.15	64.50	69.40	1,172,291	76,912,544	65.609	59.88	59.47	59.88	58.39	62.82	1,295,059	59.389	-3.08%
2023-07-04	68.25	68.25	68.55	66.75	71.20	1,664,711	115,294,449	69.258	61.78	61.78	62.05	60.42	64.45	1,839,048	62.692	2.63%
2023-07-03	66.50	66.45	66.50	61.20	74.90	3,904,086	254,466,569	65.180	60.20	60.15	60.20	55.40	67.80	4,312,942	59.001	-8.11%
2023-06-30	73.05	72.50	73.05	70.95	74.50	276,400	20,101,397	72.726	65.51	65.02	65.51	63.63	66.81	308,215	65.219	2.45%
2023-06-29	71.30	71.00	71.30	70.65	73.50	252,400	17,983,686	71.251	63.94	63.67	63.94	63.36	65.91	281,453	63.896	-1.66%
2023-06-28	72.50	72.10	72.50	71.65	73.90	255,800	18,531,540	72.445	65.02	64.66	65.02	64.25	66.27	285,244	64.967	-2.68%
2023-06-27	74.50	74.40	74.50	73.40	75.50	239,514	17,812,368	74.369	66.81	66.72	66.81	65.82	67.71	267,083	66.692	1.36%
2023-06-26	73.50	73.05	73.50	71.05	74.40	308,887	22,679,616	73.424	65.91	65.51	65.91	63.72	66.72	344,442	65.845	4.33%
2023-06-23	70.45	70.45	70.75	69.05	73.35	250,450	17,718,005	70.745	63.18	63.18	63.45	61.92	65.78	279,278	63.442	-5.31%
2023-06-21	74.40	74.00	74.40	73.85	79.30	335,000	25,100,554	74.927	66.72	66.36	66.72	66.23	71.11	373,560	67.193	-6.36%
2023-06-20	79.45	79.00	79.45	77.60	80.85	708,800	55,379,980	78.132	71.25	70.85	71.25	69.59	72.50	790,387	70.067	-0.69%
2023-06-19	80.00	79.70	80.00	78.90	83.40	165,250	13,214,784	79.968	71.74	71.47	71.74	70.76	74.79	184,271	71.714	-2.44%
2023-06-16	82.00	81.90	82.00	81.40	84.45	358,800	29,598,921	82.494	73.54	73.45	73.54	73.00	75.73	400,100	73.979	-0.97%
2023-06-15	82.80	82.70	82.80	79.50	83.30	247,506	20,156,366	81.438	74.25	74.16	74.25	71.29	74.70	275,995	73.032	4.15%
2023-06-14	79.50	79.30	79.50	77.95	81.00	253,600	20,092,080	79.227	71.29	71.11	71.29	69.90	72.64	282,791	71.049	0.89%
2023-06-13	78.80	78.70	78.80	76.40	79.45	191,600	14,889,827	77.713	70.67	70.58	70.67	68.51	71.25	213,654	69.691	0.64%
2023-06-12	78.30	78.30	78.35	76.10	78.45	159,600	12,365,290	77.477	70.22	70.22	70.26	68.24	70.35	177,971	69.479	-0.63%
2023-06-09	78.80	78.75	78.85	76.00	79.50	224,200	17,510,560	78.102	70.67	70.62	70.71	68.16	71.29	250,007	70.040	2.74%
2023-06-08	76.70	76.60	76.70	75.15	78.90	364,000	27,686,105	76.061	68.78	68.69	68.78	67.39	70.76	405,898	68.209	-3.58%
2023-06-07	79.55	79.50	79.70	77.00	80.40	247,600	19,564,100	79.015	71.34	71.29	71.47	69.05	72.10	276,100	70.859	3.85%
2023-06-06	76.60	76.45	76.60	75.15	79.10	379,000	29,218,490	77.094	68.69	68.56	68.69	67.39	70.94	422,625	69.136	-2.61%
2023-06-05	78.65	78.15	78.70	76.75	79.30	299,212	23,334,395	77.986	70.53	70.08	70.58	68.83	71.11	333,653	69.936	0.58%
2023-06-02	78.20	78.05	78.20	73.70	78.85	1,014,800	77,512,859	76.382	70.13	69.99	70.13	66.09	70.71	1,131,609	68.498	7.86%
2023-06-01	72.50	72.45	72.50	72.30	75.80	485,000	35,802,767	73.820	65.02	64.97	65.02	64.84	67.98	540,826	66.200	-0.14%
2023-05-31	72.60	72.55	72.60	70.80	73.80	1,370,200	99,065,120	72.300	65.11	65.06	65.11	63.49	66.18	1,527,917	64.837	-1.69%
2023-05-30	73.85	73.80	73.85	72.80	75.40	433,400	31,963,831	73.751	66.23	66.18	66.23	65.29	67.62	483,287	66.138	0.34%
2023-05-29	73.60	73.50	73.60	72.50	80.45	959,850	71,635,505	74.632	66.00	65.91	66.00	65.02	72.15	1,070,334	66.928	-5.64%
2023-05-25	78.00	78.00	78.05	76.25	82.40	476,400	37,083,470	77.841	69.95	69.95	69.99	68.38	73.89	531,236	69.806	-5.45%
2023-05-24	82.50	82.40	82.50	78.95	84.90	573,400	47,075,199	82.098	73.98	73.89	73.98	70.80	76.14	639,401	73.624	3.45%
2023-05-23	79.75	79.70	79.75	78.15	82.00	392,000	31,149,803	79.464	71.52	71.47	71.52	70.08	73.54	437,121	71.261	-2.45%
2023-05-22	81.75	81.60	81.75	80.30	83.00	218,400	17,755,920	81.300	73.31	73.18	73.31	72.01	74.43	243,539	72.908	0.55%
2023-05-19	81.30	81.30	81.35	80.00	82.20	270,400	21,942,025	81.147	72.91	72.91	72.95	71.74	73.72	301,524	72.770	-1.03%
2023-05-18	82.15	82.15	82.20	81.05	87.25	437,800	36,181,014	82.643	73.67	73.67	73.72	72.68	78.24	488,193	74.112	-3.24%
2023-05-17	84.90	84.85	84.90	84.40	91.25	430,800	36,904,550	85.665	76.14	76.09	76.14	75.69	81.83	480,387	76.822	-6.70%
2023-05-16	91.00	90.85	91.00	88.90	92.60	284,000	25,796,574	90.833	81.61	81.47	81.61	79.72	83.04	316,690	81.457	2.19%
2023-05-15	89.05	89.05	89.25	87.25	91.00	228,434	20,453,667	89.539	79.86	79.86	80.04	78.24	81.61	254,728	80.296	2.00%
2023-05-12	87.30	87.30	87.35	84.00	89.85	452,600	38,820,990	85.773	78.29	78.29	78.33	75.33	80.58	504,697	76.919	-0.29%
2023-05-11	87.55	87.50	87.55	85.95	91.45	183,400	16,222,840	88.456	78.51	78.47	78.51	77.08	82.01	204,510	79.325	-2.12%
2023-05-10	89.45	89.40	89.45	87.30	90.05	285,838	25,438,998	88.998	80.22	80.17	80.22	78.29	80.75	318,739	79.811	1.25%
2023-05-09	88.35	88.00	88.35	87.15	94.45	449,600	40,127,515	89.252	79.23	78.92	79.23	78.15	84.70	501,351	80.039	-6.51%
2023-05-08	94.50	94.00	94.50	93.00	96.50	149,860	14,127,326	94.270	84.75	84.30	84.75	83.40	86.54	167,110	84.539	-0.53%
2023-05-05	95.00	94.05	95.00	93.00	96.00	200,200	19,024,196	95.026	85.19	84.34	85.19	83.40	86.09	223,244	85.217	0.96%
2023-05-04	94.10	93.60	94.15	92.05	97.00	322,400	30,229,869	93.765	84.39	83.94	84.43	82.55	86.99	359,510	84.086	-0.95%
2023-05-03	95.00	94.15	95.00	90.75	95.25	97,400	9,103,365	93.464	85.19	84.43	85.19	81.38	85.42	108,611	83.816	-0.52%
2023-05-02	95.50	94.65	95.50	94.50	99.50	96,000	9,227,896	96.124	85.64	84.88	85.64	84.75	89.23	107,050	86.202	-2.50%
2023-04-28	97.95	97.65	97.95	97.35	100.7	165,000	16,308,340	98.838	87.84	87.57	87.84	87.30	90.31	183,992	88.636	-2.05%
2023-04-27	100.0	99.75	100.0	96.60	100.5	131,000	12,976,250	99.055	89.68	89.45	89.68	86.63	90.13	146,079	88.830	1.83%
2023-04-26	98.20	97.65	98.20	96.60	100.6	274,600	26,783,960	97.538	88.06	87.57	88.06	86.63	90.22	306,208	87.470	-1.41%
2023-04-25	99.60	99.50	99.60	98.10	101.9	337,000	33,478,190	99.342	89.32	89.23	89.32	87.97	91.38	375,790	89.087	-1.58%
2023-04-24	101.2	100.8	101.2	98.50	103.6	264,199	26,430,211	100.04	90.75	90.40	90.75	88.33	92.91	294,610	89.713	-0.10%
2023-04-21	101.3	101.1	101.3	99.70	104.5	377,576	38,344,845	101.56	90.84	90.66	90.84	89.41	93.71	421,037	91.072	-4.16%
2023-04-20	105.7	104.5	105.7	103.9	108.3	292,600	30,692,670	104.90	94.79	93.71	94.79	93.18	97.12	326,280	94.069	-1.49%
2023-04-19	107.3	107.0	107.3	105.2	114.0	653,000	69,953,820	107.13	96.22	95.96	96.22	94.34	102.2	728,164	96.069	-4.28%
2023-04-18	112.1	111.7	112.1	111.0	115.8	178,600	20,023,300	112.11	100.5	100.2	100.5	99.54	103.8	199,158	100.54	-4.02%
2023-04-17	116.8	116.8	117.1	115.0	117.9	128,800	14,919,973	115.84	104.7	104.7	105.0	103.1	105.7	143,626	103.88	-0.85%
2023-04-14	117.8	118.1	118.2	115.9	120.0	235,569	27,669,519	117.46	105.6	105.9	106.0	103.9	107.6	262,684	105.33	-0.67%
2023-04-13	118.6	118.3	118.6	111.7	119.0	267,200	31,024,200	116.11	106.4	106.1	106.4	100.2	106.7	297,956	104.12	-0.08%
2023-04-12	118.7	117.4	118.7	117.1	121.8	320,320	38,319,300	119.63	106.4	105.3	106.4	105.0	109.2	357,191	107.28	-1.25%
2023-04-11	120.2	120.0	120.2	116.7	120.8	269,760	31,947,229	118.43	107.8	107.6	107.8	104.7	108.3	300,811	106.20	2.74%
2023-04-06	117.0	117.0	117.1	112.5	117.0	199,617	23,011,100	115.28	104.9	104.9	105.0	100.9	104.9	222,594	103.38	1.74%
2023-04-04	115.0	114.6	115.0	110.4	115.0	249,000	27,988,540	112.40	103.1	102.8	103.1	99.00	103.1	277,661	100.80	2.13%
2023-04-03	112.6	112.6	112.7	111.8	117.9	423,021	47,687,269	112.73	101.0	101.0	101.1	100.3	105.7	471,713	101.09	-3.51%
2023-03-31	116.7	116.2	116.8	115.0	118.8	235,400	27,575,000	117.14	104.7	104.2	104.7	103.1	106.5	262,496	105.05	0.69%
2023-03-30	115.9	115.6	115.9	111.5	117.8	518,680	59,072,420	113.89	103.9	103.7	103.9	99.99	105.6	578,383	102.13	0.78%
2023-03-29	115.0	114.0	115.0	108.6	115.0	337,367	37,612,219	111.49	103.1	102.2	103.1	97.39	103.1	376,200	99.979	4.55%
2023-03-28	110.0	109.3	110.0	105.1	110.5	565,600	60,861,120	107.60	98.65	98.02	98.65	94.25	99.09	630,704	96.497	1.48%
2023-03-27	108.4	108.4	108.6	107.2	111.5	378,800	41,357,300	109.18	97.21	97.21	97.39	96.13	99.99	422,402	97.910	-2.78%
2023-03-24	111.5	111.4	111.5	104.5	114.5	623,651	68,732,609	110.21	99.99	99.90	99.99	93.71	102.7	695,437	98.834	6.09%
2023-03-23	105.1	105.1	105.2	103.0	111.9	671,600	70,656,260	105.21	94.25	94.25	94.34	92.37	100.3	748,905	94.346	-4.19%
2023-03-22	109.7	109.4	109.7	108.6	112.4	235,600	25,986,200	110.30	98.38	98.11	98.38	97.39	100.8	262,719	98.913	0.00%
2023-03-21	109.7	109.7	110.0	106.5	110.0	220,200	23,828,303	108.21	98.38	98.38	98.65	95.51	98.65	245,546	97.042	3.98%
2023-03-20	105.5	105.3	105.6	101.0	107.6	397,600	41,472,480	104.31	94.61	94.43	94.70	90.57	96.49	443,366	93.540	-2.22%
2023-03-17	107.9	107.7	107.9	105.3	109.1	212,834	22,701,920	106.66	96.76	96.58	96.76	94.43	97.84	237,332	95.655	1.79%
2023-03-16	106.0	105.6	106.0	104.5	109.1	231,063	24,493,056	106.00	95.06	94.70	95.06	93.71	97.84	257,660	95.060	-0.93%
2023-03-15	107.0	107.0	107.4	106.0	111.7	203,168	22,062,624	108.59	95.96	95.96	96.31	95.06	100.2	226,554	97.384	2.39%
2023-03-14	104.5	104.5	104.7	104.0	107.6	320,000	33,605,680	105.02	93.71	93.71	93.89	93.26	96.49	356,834	94.177	-1.60%
2023-03-13	106.2	106.2	106.5	104.7	107.8	584,018	61,684,659	105.62	95.24	95.24	95.51	93.89	96.67	651,242	94.719	-0.84%
2023-03-10	107.1	107.0	107.1	105.2	108.8	310,500	33,228,320	107.02	96.04	95.96	96.04	94.34	97.57	346,240	95.969	-1.47%
2023-03-09	108.7	108.1	108.7	107.1	111.0	315,200	34,222,633	108.57	97.48	96.94	97.48	96.04	99.54	351,481	97.367	-0.28%
2023-03-08	109.0	108.9	109.0	108.8	113.0	304,592	33,387,353	109.61	97.75	97.66	97.75	97.57	101.3	339,652	98.299	-3.96%
2023-03-07	113.5	112.7	113.6	111.0	121.1	682,600	78,986,282	115.71	101.8	101.1	101.9	99.54	108.6	761,171	103.77	-2.16%
2023-03-06	116.0	115.2	116.0	113.0	118.6	414,800	48,221,130	116.25	104.0	103.3	104.0	101.3	106.4	462,546	104.25	2.47%
2023-03-03	113.2	112.5	113.2	111.0	117.1	413,600	46,990,730	113.61	101.5	100.9	101.5	99.54	105.0	461,208	101.89	-0.70%
2023-03-02	114.0	113.4	114.0	110.0	114.8	194,238	21,736,021	111.90	102.2	101.7	102.2	98.65	102.9	216,596	100.35	0.44%
2023-03-01	113.5	113.0	113.5	106.5	113.5	214,957	24,030,325	111.79	101.8	101.3	101.8	95.51	101.8	239,700	100.25	5.48%
2023-02-28	107.6	107.2	107.6	105.2	111.7	236,360	25,450,676	107.68	96.49	96.13	96.49	94.34	100.2	263,566	96.563	0.75%
2023-02-27	106.8	106.5	106.8	106.0	112.5	628,171	67,612,163	107.63	95.78	95.51	95.78	95.06	100.9	700,477	96.523	-2.64%
2023-02-24	109.7	109.7	110.0	108.5	111.7	174,800	19,253,558	110.15	98.38	98.38	98.65	97.30	100.2	194,920	98.777	-1.79%
2023-02-23	111.7	111.3	111.7	107.1	113.3	685,584	75,358,806	109.92	100.2	99.81	100.2	96.04	101.6	764,498	98.573	0.81%
2023-02-22	110.8	110.8	111.4	110.0	113.9	338,600	37,988,717	112.19	99.36	99.36	99.90	98.65	102.1	377,575	100.61	-0.89%
2023-02-21	111.8	111.5	111.8	111.0	122.0	1,003,522	113,432,684	113.03	100.3	99.99	100.3	99.54	109.4	1,119,033	101.37	-6.99%
2023-02-20	120.2	120.2	121.0	119.0	123.2	348,600	42,011,400	120.51	107.8	107.8	108.5	106.7	110.5	388,726	108.07	-1.07%
2023-02-17	121.5	121.0	121.5	120.4	124.0	141,200	17,189,020	121.74	109.0	108.5	109.0	108.0	111.2	157,453	109.17	-0.41%
2023-02-16	122.0	122.0	122.6	120.8	126.0	290,800	35,837,675	123.24	109.4	109.4	109.9	108.3	113.0	324,273	110.52	0.83%
2023-02-15	121.0	120.9	121.0	120.0	130.0	572,200	70,787,020	123.71	108.5	108.4	108.5	107.6	116.6	638,063	110.94	-5.39%
2023-02-14	127.9	127.8	127.9	120.2	129.7	755,000	95,382,560	126.33	114.7	114.6	114.7	107.8	116.3	841,904	113.29	4.84%
2023-02-13	122.0	122.0	122.6	120.0	124.4	402,400	49,173,008	122.20	109.4	109.4	109.9	107.6	111.6	448,718	109.59	0.83%
2023-02-10	121.0	121.0	121.1	120.9	131.0	742,000	91,683,425	123.56	108.5	108.5	108.6	108.4	117.5	827,408	110.81	-7.35%
2023-02-09	130.6	130.6	130.8	125.0	131.9	679,800	88,275,121	129.85	117.1	117.1	117.3	112.1	118.3	758,049	116.45	3.08%
2023-02-08	126.7	126.5	126.7	125.0	132.5	693,000	88,370,740	127.52	113.6	113.4	113.6	112.1	118.8	772,768	114.36	-2.01%
2023-02-07	129.3	129.1	129.3	125.2	129.3	741,084	94,878,242	128.03	116.0	115.8	116.0	112.3	116.0	826,387	114.81	4.19%
2023-02-06	124.1	123.2	124.1	118.9	125.9	759,650	93,145,043	122.62	111.3	110.5	111.3	106.6	112.9	847,090	109.96	-0.72%
2023-02-03	125.0	125.0	125.4	120.5	129.5	1,927,934	240,070,851	124.52	112.1	112.1	112.5	108.1	116.1	2,149,849	111.67	3.73%
2023-02-02	120.5	120.1	120.5	114.2	122.3	1,357,800	163,038,180	120.08	108.1	107.7	108.1	102.4	109.7	1,514,090	107.68	6.26%
2023-02-01	113.4	113.1	113.4	105.7	113.8	918,200	101,875,118	110.95	101.7	101.4	101.7	94.79	102.1	1,023,890	99.498	5.59%
2023-01-31	107.4	107.1	107.4	105.4	111.6	830,806	89,282,971	107.47	96.31	96.04	96.31	94.52	100.1	926,436	96.373	-2.72%
2023-01-30	110.4	109.9	110.4	109.0	117.1	1,215,400	135,860,329	111.78	99.00	98.56	99.00	97.75	105.0	1,355,299	100.24	-3.58%
2023-01-27	114.5	114.5	115.0	113.8	118.4	575,000	66,465,094	115.59	102.7	102.7	103.1	102.1	106.2	641,186	103.66	-0.69%
2023-01-26	115.3	115.2	115.3	114.1	118.8	818,700	94,990,280	116.03	103.4	103.3	103.4	102.3	106.5	912,937	104.05	1.59%
2023-01-20	113.5	113.1	114.0	111.2	118.0	1,166,000	132,081,643	113.28	101.8	101.4	102.2	99.72	105.8	1,300,213	101.58	-3.81%
2023-01-19	118.0	118.0	118.3	116.1	119.8	1,361,000	160,550,790	117.97	105.8	105.8	106.1	104.1	107.4	1,517,658	105.79	-1.26%
2023-01-18	119.5	119.3	119.5	118.1	125.4	1,408,800	169,190,025	120.10	107.2	107.0	107.2	105.9	112.5	1,570,960	107.70	-3.47%
2023-01-17	123.8	123.8	123.9	123.7	128.5	705,510	88,584,045	125.56	111.0	111.0	111.1	110.9	115.2	786,718	112.60	-2.44%
2023-01-16	126.9	126.8	127.0	126.8	134.0	815,799	106,162,402	130.13	113.8	113.7	113.9	113.7	120.2	909,702	116.70	-4.01%
2023-01-13	132.2	132.0	132.2	123.0	133.0	874,808	112,172,751	128.23	118.6	118.4	118.6	110.3	119.3	975,503	114.99	7.13%
2023-01-12	123.4	123.4	123.5	122.2	130.9	713,800	89,181,700	124.94	110.7	110.7	110.8	109.6	117.4	795,962	112.04	-3.89%
2023-01-11	128.4	128.4	128.5	125.4	136.0	1,160,200	151,744,940	130.79	115.1	115.1	115.2	112.5	122.0	1,293,745	117.29	-3.82%
2023-01-10	133.5	132.0	133.5	129.5	136.9	389,000	52,070,860	133.86	119.7	118.4	119.7	116.1	122.8	433,776	120.04	0.98%
2023-01-09	132.2	131.6	132.2	129.4	139.4	643,225	85,101,960	132.31	118.6	118.0	118.6	116.0	125.0	717,264	118.65	-3.36%
2023-01-06	136.8	135.7	136.8	132.5	139.8	595,124	81,018,472	136.14	122.7	121.7	122.7	118.8	125.4	663,626	122.08	1.33%
2023-01-05	135.0	134.9	135.0	124.2	137.8	1,072,025	140,003,785	130.60	121.1	121.0	121.1	111.4	123.6	1,195,421	117.12	8.87%
2023-01-04	124.0	123.5	124.0	113.5	124.9	1,018,400	120,486,924	118.31	111.2	110.8	111.2	101.8	112.0	1,135,623	106.10	4.20%
2023-01-03	119.0	119.0	119.3	117.3	124.5	967,000	116,881,720	120.87	106.7	106.7	107.0	105.2	111.6	1,078,307	108.39	-3.25%
2022-12-30	123.0	121.9	123.0	120.5	129.0	865,415	106,701,304	123.30	110.3	109.3	110.3	108.1	115.7	965,029	110.57	-1.84%
2022-12-29	125.3	125.3	125.8	120.9	126.5	528,600	65,711,560	124.31	112.4	112.4	112.8	108.4	113.4	589,445	111.48	1.05%
2022-12-28	124.0	123.8	124.0	116.5	127.0	1,342,200	165,156,940	123.05	111.2	111.0	111.2	104.5	113.9	1,496,694	110.35	2.48%
2022-12-23	121.0	120.5	121.0	114.5	124.4	1,042,800	127,030,353	121.82	108.5	108.1	108.5	102.7	111.6	1,162,832	109.24	3.60%
2022-12-22	116.8	116.5	116.8	109.6	118.8	921,200	105,642,570	114.68	104.7	104.5	104.7	98.29	106.5	1,027,235	102.84	6.18%
2022-12-21	110.0	108.8	110.0	106.9	111.8	643,600	70,660,380	109.79	98.65	97.57	98.65	95.87	100.3	717,682	98.456	3.29%
2022-12-20	106.5	106.4	106.5	105.1	114.4	857,800	92,070,440	107.33	95.51	95.42	95.51	94.25	102.6	956,537	96.254	-6.91%
2022-12-19	114.4	114.0	114.4	109.2	118.6	1,013,120	115,068,964	113.58	102.6	102.2	102.6	97.93	106.4	1,129,735	101.85	4.09%
2022-12-16	109.9	109.9	110.2	107.0	113.8	450,200	49,427,840	109.79	98.56	98.56	98.82	95.96	102.1	502,020	98.458	-0.27%
2022-12-15	110.2	110.2	110.7	109.2	116.4	651,617	73,444,736	112.71	98.82	98.82	99.27	97.93	104.4	726,622	101.08	-2.91%
2022-12-14	113.5	113.5	113.7	112.4	118.8	757,800	87,644,000	115.66	101.8	101.8	102.0	100.8	106.5	845,027	103.72	0.00%
2022-12-13	113.5	113.0	113.5	105.5	115.8	779,800	87,447,500	112.14	101.8	101.3	101.8	94.61	103.8	869,559	100.57	3.37%
2022-12-12	109.8	109.6	109.8	107.5	119.4	741,400	82,614,400	111.43	98.47	98.29	98.47	96.40	107.1	826,739	99.928	-5.75%
2022-12-09	116.5	116.5	116.6	112.9	122.7	1,058,000	123,351,540	116.59	104.5	104.5	104.6	101.2	110.0	1,179,781	104.55	-3.32%
2022-12-08	120.5	120.5	120.6	110.7	122.0	1,641,200	191,355,020	116.59	108.1	108.1	108.2	99.27	109.4	1,830,111	104.56	1.95%
2022-12-07	118.2	117.3	118.2	116.0	131.6	1,523,600	189,449,080	124.34	106.0	105.2	106.0	104.0	118.0	1,698,974	111.51	-1.50%
2022-12-06	120.0	119.7	120.0	115.1	125.0	993,890	120,333,530	121.07	107.6	107.3	107.6	103.2	112.1	1,108,292	108.58	1.27%
2022-12-05	118.5	118.4	118.5	107.3	121.1	1,189,280	140,321,076	117.99	106.3	106.2	106.3	96.22	108.6	1,326,172	105.81	14.60%
2022-12-02	103.4	103.4	103.6	102.8	112.7	479,790	51,557,767	107.46	92.73	92.73	92.91	92.19	101.1	535,016	96.367	-2.64%
2022-12-01	106.2	105.5	106.2	102.5	113.0	2,102,200	225,704,560	107.37	95.24	94.61	95.24	91.92	101.3	2,344,174	96.283	9.88%
2022-11-30	96.65	96.65	97.50	92.50	98.15	758,618	72,723,654	95.863	86.67	86.67	87.44	82.95	88.02	845,939	85.968	1.74%
2022-11-29	95.00	94.85	95.00	84.70	95.85	1,396,330	128,698,780	92.169	85.19	85.06	85.19	75.96	85.96	1,557,055	82.655	10.98%
2022-11-28	85.60	85.40	85.60	78.50	85.85	403,200	33,238,030	82.436	76.76	76.58	76.76	70.40	76.99	449,610	73.926	4.01%
2022-11-25	82.30	82.30	82.45	81.50	84.05	211,800	17,536,540	82.798	73.80	73.80	73.94	73.09	75.37	236,179	74.251	-1.44%
2022-11-24	83.50	83.50	83.60	83.25	87.80	271,400	22,921,730	84.457	74.88	74.88	74.97	74.66	78.74	302,640	75.739	-0.54%
2022-11-23	83.95	83.80	83.95	82.30	86.60	603,400	50,694,635	84.015	75.28	75.15	75.28	73.80	77.66	672,855	75.343	-1.24%
2022-11-22	85.00	84.50	85.00	84.15	92.00	780,000	67,880,180	87.026	76.23	75.78	76.23	75.46	82.50	869,782	78.043	-7.51%
2022-11-21	91.90	91.20	91.90	89.40	94.00	481,740	44,041,897	91.423	82.41	81.79	82.41	80.17	84.30	537,191	81.986	-3.06%
2022-11-18	94.80	94.70	94.80	93.60	99.70	889,760	84,656,100	95.145	85.01	84.92	85.01	83.94	89.41	992,176	85.324	-2.02%
2022-11-17	96.75	96.75	96.80	94.50	108.7	1,472,200	143,513,250	97.482	86.76	86.76	86.81	84.75	97.48	1,641,658	87.420	-11.72%
2022-11-16	109.6	109.5	109.6	104.0	119.0	1,479,109	166,601,472	112.64	98.29	98.20	98.29	93.26	106.7	1,649,362	101.01	1.29%
2022-11-15	108.2	108.0	108.2	100.4	109.6	373,366	39,971,317	107.06	97.03	96.85	97.03	90.04	98.29	416,342	96.006	4.64%
2022-11-14	103.4	102.5	103.7	93.65	103.9	791,300	79,358,044	100.29	92.73	91.92	93.00	83.98	93.18	882,383	89.936	11.66%
2022-11-11	92.60	92.10	92.60	88.50	95.00	879,800	81,122,602	92.206	83.04	82.59	83.04	79.36	85.19	981,070	82.688	8.24%
2022-11-10	85.55	85.10	85.55	83.05	85.80	309,000	26,151,158	84.632	76.72	76.32	76.72	74.48	76.94	344,568	75.896	-0.12%
2022-11-09	85.65	85.45	85.75	83.30	88.90	507,000	43,535,280	85.868	76.81	76.63	76.90	74.70	79.72	565,358	77.005	-0.81%
2022-11-08	86.35	86.35	86.40	84.50	91.15	352,800	30,584,318	86.690	77.44	77.44	77.48	75.78	81.74	393,409	77.742	-2.98%
2022-11-07	89.00	89.00	90.00	84.10	91.50	640,027	57,019,988	89.090	79.81	79.81	80.71	75.42	82.06	713,697	79.894	2.24%
2022-11-04	87.05	87.05	87.20	80.95	88.50	783,800	66,578,455	84.943	78.06	78.06	78.20	72.59	79.36	874,019	76.175	8.20%
2022-11-03	80.45	79.80	80.50	77.85	82.40	300,800	23,913,520	79.500	72.15	71.56	72.19	69.81	73.89	335,424	71.293	-2.60%
2022-11-02	82.60	81.85	82.60	77.15	83.40	505,248	41,197,590	81.539	74.07	73.40	74.07	69.19	74.79	563,405	73.123	6.99%
2022-11-01	77.20	77.05	77.20	69.80	77.95	907,670	67,591,436	74.467	69.23	69.10	69.23	62.59	69.90	1,012,148	66.780	11.40%
2022-10-31	69.30	69.20	69.30	69.05	75.00	1,041,800	74,672,465	71.676	62.15	62.06	62.15	61.92	67.26	1,161,717	64.278	-8.82%
2022-10-28	76.00	76.00	76.05	72.55	82.45	739,300	55,617,747	75.230	68.16	68.16	68.20	65.06	73.94	824,397	67.465	-6.11%
2022-10-27	80.95	80.10	81.00	80.15	86.20	393,650	32,683,273	83.026	72.59	71.83	72.64	71.88	77.30	438,961	74.456	-3.92%
2022-10-26	84.25	83.95	84.25	80.00	87.80	1,033,800	88,168,285	85.286	75.55	75.28	75.55	71.74	78.74	1,152,796	76.482	3.88%
2022-10-25	81.10	80.25	81.15	75.95	83.40	699,164	55,726,693	79.705	72.73	71.97	72.77	68.11	74.79	779,641	71.477	3.51%
2022-10-24	78.35	78.35	78.40	75.50	84.00	951,728	74,536,314	78.317	70.26	70.26	70.31	67.71	75.33	1,061,277	70.233	-4.68%
2022-10-21	82.20	82.00	82.30	76.75	85.20	470,400	39,082,780	83.084	73.72	73.54	73.80	68.83	76.41	524,546	74.508	1.48%
2022-10-20	81.00	81.00	81.05	76.05	84.80	865,200	69,865,115	80.750	72.64	72.64	72.68	68.20	76.05	964,789	72.415	-1.22%
2022-10-19	82.00	81.80	82.35	80.30	86.40	599,270	50,085,585	83.578	73.54	73.36	73.85	72.01	77.48	668,249	74.950	-4.04%
2022-10-18	85.45	85.00	85.45	78.05	87.90	881,617	73,957,306	83.888	76.63	76.23	76.63	69.99	78.83	983,096	75.229	4.78%
2022-10-17	81.55	81.55	81.65	75.75	82.20	1,025,892	81,929,114	79.861	73.13	73.13	73.22	67.93	73.72	1,143,978	71.618	7.73%
2022-10-14	75.70	75.70	75.80	72.45	80.05	1,005,400	78,152,074	77.732	67.89	67.89	67.98	64.97	71.79	1,121,127	69.709	5.65%
2022-10-13	71.65	71.65	71.95	68.00	74.55	604,100	43,905,175	72.679	64.25	64.25	64.52	60.98	66.85	673,635	65.176	2.36%
2022-10-12	70.00	70.00	70.10	65.00	71.95	979,854	66,893,218	68.269	62.77	62.77	62.86	58.29	64.52	1,092,640	61.222	2.94%
2022-10-11	68.00	67.75	68.00	66.10	68.75	1,300,000	87,299,260	67.153	60.98	60.76	60.98	59.28	61.65	1,449,637	60.221	1.64%
2022-10-10	66.90	66.85	66.90	64.55	71.85	1,110,900	74,873,240	67.399	59.99	59.95	59.99	57.89	64.43	1,238,770	60.442	-4.70%
2022-10-07	70.20	70.05	70.20	67.55	74.10	310,600	21,747,020	70.016	62.95	62.82	62.95	60.58	66.45	346,352	62.789	-5.26%
2022-10-06	74.10	74.00	74.10	73.05	79.50	260,210	19,437,883	74.701	66.45	66.36	66.45	65.51	71.29	290,162	66.990	-5.00%
2022-10-05	78.00	77.80	78.00	73.60	80.35	425,600	33,337,300	78.330	69.95	69.77	69.95	66.00	72.06	474,589	70.245	9.24%
2022-10-03	71.40	71.05	71.40	67.35	75.60	464,000	32,940,284	70.992	64.03	63.72	64.03	60.40	67.80	517,409	63.664	-5.24%
2022-09-30	75.35	75.30	75.35	73.00	78.50	699,848	52,966,761	75.683	67.57	67.53	67.57	65.46	70.40	780,404	67.871	3.29%
2022-09-29	72.95	72.70	72.95	71.80	79.60	658,400	48,840,296	74.180	65.42	65.20	65.42	64.39	71.38	734,185	66.523	-2.67%
2022-09-28	74.95	74.95	75.00	74.95	96.00	2,553,484	205,786,373	80.590	67.21	67.21	67.26	67.21	86.09	2,847,403	72.272	-19.32%
2022-09-27	92.90	92.90	93.20	91.80	99.80	1,609,400	153,077,779	95.115	83.31	83.31	83.58	82.32	89.50	1,794,650	85.297	-6.40%
2022-09-26	99.25	99.25	99.30	98.00	106.9	622,216	62,836,244	100.99	89.01	89.01	89.05	87.88	95.87	693,836	90.563	-1.73%
2022-09-23	101.0	100.8	101.0	97.85	111.4	1,450,200	149,701,795	103.23	90.57	90.40	90.57	87.75	99.90	1,617,126	92.573	-8.27%
2022-09-22	110.1	110.1	110.6	108.9	115.0	658,800	72,716,760	110.38	98.74	98.74	99.18	97.66	103.1	734,631	98.984	-4.51%
2022-09-21	115.3	115.2	115.3	113.1	118.4	283,400	32,667,350	115.27	103.4	103.3	103.4	101.4	106.2	316,021	103.37	-2.29%
2022-09-20	118.0	118.0	118.3	117.0	120.4	236,834	28,072,712	118.53	105.8	105.8	106.1	104.9	108.0	264,095	106.30	0.34%
2022-09-19	117.6	117.5	117.6	117.2	125.9	338,275	40,198,817	118.83	105.5	105.4	105.5	105.1	112.9	377,212	106.57	-6.15%
2022-09-16	125.3	125.2	125.3	123.5	130.5	1,138,475	143,351,735	125.92	112.4	112.3	112.4	110.8	117.0	1,269,519	112.92	-0.87%
2022-09-15	126.4	125.9	126.4	123.1	132.9	792,800	99,850,607	125.95	113.4	112.9	113.4	110.4	119.2	884,055	112.95	-2.99%
2022-09-14	130.3	130.3	130.4	128.1	134.2	420,600	55,036,200	130.85	116.8	116.8	116.9	114.9	120.3	469,013	117.34	-1.59%
2022-09-13	132.4	132.4	133.5	127.2	136.9	365,805	48,980,473	133.90	118.7	118.7	119.7	114.1	122.8	407,911	120.08	0.68%
2022-09-09	131.5	131.1	131.5	122.0	136.0	782,980	101,686,832	129.87	117.9	117.6	117.9	109.4	122.0	873,105	116.47	9.31%
2022-09-08	120.3	120.0	120.5	119.6	122.7	125,580	15,214,790	121.16	107.9	107.6	108.1	107.3	110.0	140,035	108.65	-1.15%
2022-09-07	121.7	121.6	121.7	121.3	124.6	167,600	20,551,140	122.62	109.1	109.0	109.1	108.8	111.7	186,892	109.96	-3.34%
2022-09-06	125.9	124.8	125.9	121.3	129.3	449,000	55,855,480	124.40	112.9	111.9	112.9	108.8	116.0	500,682	111.56	1.12%
2022-09-05	124.5	123.9	124.5	123.5	128.4	283,600	35,468,166	125.06	111.6	111.1	111.6	110.8	115.1	316,244	112.15	-2.89%
2022-09-02	128.2	128.1	128.2	126.6	133.0	451,400	58,325,680	129.21	115.0	114.9	115.0	113.5	119.3	503,359	115.87	-1.54%
2022-09-01	130.2	130.2	130.4	129.9	139.0	300,200	40,038,660	133.37	116.8	116.8	116.9	116.5	124.7	334,755	119.61	-5.52%
2022-08-31	137.8	137.3	137.8	127.4	138.4	520,840	70,150,196	134.69	123.6	123.1	123.6	114.2	124.1	580,791	120.78	5.59%
2022-08-30	130.5	130.2	130.5	126.4	132.0	491,820	63,836,050	129.80	117.0	116.8	117.0	113.4	118.4	548,431	116.40	0.23%
2022-08-29	130.2	130.1	130.2	126.0	139.0	509,800	66,556,244	130.55	116.8	116.7	116.8	113.0	124.7	568,481	117.08	-4.26%
2022-08-26	136.0	136.0	136.2	130.0	141.0	620,000	84,598,360	136.45	122.0	122.0	122.1	116.6	126.4	691,365	122.36	3.82%
2022-08-25	131.0	130.9	131.0	126.0	134.7	420,200	54,542,850	129.80	117.5	117.4	117.5	113.0	120.8	468,567	116.40	0.85%
2022-08-24	129.9	129.3	129.9	129.2	134.3	324,240	42,366,276	130.66	116.5	116.0	116.5	115.9	120.4	361,562	117.18	-1.89%
2022-08-23	132.4	132.3	132.4	131.2	136.6	254,440	33,775,176	132.74	118.7	118.6	118.7	117.7	122.5	283,727	119.04	-1.93%
2022-08-22	135.0	135.0	135.1	129.0	136.6	398,000	52,670,570	132.34	121.1	121.1	121.2	115.7	122.5	443,812	118.68	1.35%
2022-08-19	133.2	132.5	133.2	131.3	137.2	173,000	23,167,780	133.92	119.5	118.8	119.5	117.7	123.0	192,913	120.09	-1.91%
2022-08-18	135.8	135.7	135.9	135.4	144.7	238,800	33,076,120	138.51	121.8	121.7	121.9	121.4	129.8	266,287	124.21	-6.15%
2022-08-17	144.7	144.1	144.7	141.0	146.5	126,400	18,254,240	144.42	129.8	129.2	129.8	126.4	131.4	140,949	129.51	-0.21%
2022-08-16	145.0	144.8	145.0	139.0	154.0	399,800	58,044,530	145.18	130.0	129.9	130.0	124.7	138.1	445,819	130.20	-5.41%
2022-08-15	153.3	153.2	153.8	145.0	154.8	286,800	43,559,560	151.88	137.5	137.4	137.9	130.0	138.8	319,812	136.20	2.75%
2022-08-12	149.2	148.0	149.0	145.7	149.6	43,454	6,406,580	147.43	133.8	132.7	133.6	130.7	134.2	48,456	132.21	-0.53%
2022-08-11	150.0	150.0	150.9	148.1	152.0	126,000	18,845,170	149.56	134.5	134.5	135.3	132.8	136.3	140,503	134.13	1.76%
2022-08-10	147.4	145.7	147.4	144.7	152.7	210,694	31,247,390	148.31	132.2	130.7	132.2	129.8	136.9	234,946	133.00	-1.73%
2022-08-09	150.0	149.7	150.0	147.3	154.8	171,694	25,857,992	150.61	134.5	134.2	134.5	132.1	138.8	191,457	135.06	1.08%
2022-08-08	148.4	148.4	149.9	145.0	150.0	87,200	12,934,480	148.33	133.1	133.1	134.4	130.0	134.5	97,237	133.02	-0.27%
2022-08-05	148.8	148.8	148.9	142.7	151.7	397,340	58,958,844	148.38	133.4	133.4	133.5	128.0	136.0	443,076	133.07	5.01%
2022-08-04	141.7	141.7	142.5	132.0	143.9	486,400	67,286,560	138.34	127.1	127.1	127.8	118.4	129.0	542,387	124.06	6.54%
2022-08-03	133.0	133.0	133.6	132.0	137.8	226,355	30,249,324	133.64	119.3	119.3	119.8	118.4	123.6	252,410	119.84	-2.78%
2022-08-02	136.8	136.8	137.0	130.0	137.6	730,905	97,315,908	133.14	122.7	122.7	122.9	116.6	123.4	815,036	119.40	3.17%
2022-08-01	132.6	132.5	132.6	131.1	142.2	489,400	66,641,380	136.17	118.9	118.8	118.9	117.6	127.5	545,733	122.11	-6.55%
2022-07-29	141.9	141.9	142.0	137.0	145.4	237,800	33,326,430	140.14	127.3	127.3	127.3	122.9	130.4	265,172	125.68	-1.94%
2022-07-28	144.7	144.1	144.7	139.8	149.6	452,800	65,525,660	144.71	129.8	129.2	129.8	125.4	134.2	504,920	129.77	3.06%
2022-07-27	140.4	140.2	140.4	133.8	147.3	689,000	98,501,753	142.96	125.9	125.7	125.9	120.0	132.1	768,308	128.21	2.03%
2022-07-26	137.6	137.5	137.6	128.1	144.7	2,036,959	276,126,134	135.56	123.4	123.3	123.4	114.9	129.8	2,271,424	121.57	-8.99%
2022-07-25	151.2	150.1	151.2	148.5	155.0	414,400	62,499,176	150.82	135.6	134.6	135.6	133.2	139.0	462,100	135.25	-2.45%
2022-07-22	155.0	155.0	156.2	152.5	158.3	348,400	54,323,580	155.92	139.0	139.0	140.1	136.8	142.0	388,503	139.83	1.37%
2022-07-21	152.9	152.6	152.9	146.2	157.3	467,600	71,291,600	152.46	137.1	136.8	137.1	131.1	141.1	521,423	136.73	4.73%
2022-07-20	146.0	145.3	146.0	140.4	146.2	709,980	102,700,394	144.65	130.9	130.3	130.9	125.9	131.1	791,702	129.72	4.06%
2022-07-19	140.3	140.3	140.5	138.8	146.3	462,980	65,945,170	142.44	125.8	125.8	126.0	124.5	131.2	516,271	127.73	-1.68%
2022-07-18	142.7	142.1	142.9	139.8	145.6	384,200	55,058,260	143.31	128.0	127.4	128.1	125.4	130.6	428,423	128.51	2.22%
2022-07-15	139.6	139.6	140.2	138.5	143.0	379,400	53,244,330	140.34	125.2	125.2	125.7	124.2	128.2	423,071	125.85	-1.83%
2022-07-14	142.2	142.0	142.2	133.7	142.6	396,612	55,734,271	140.53	127.5	127.3	127.5	119.9	127.9	442,264	126.02	5.33%
2022-07-13	135.0	135.0	135.6	131.7	137.0	318,200	43,127,010	135.53	121.1	121.1	121.6	118.1	122.9	354,826	121.54	2.90%
2022-07-12	131.2	131.2	131.7	128.2	137.8	495,060	65,489,077	132.29	117.7	117.7	118.1	115.0	123.6	552,044	118.63	-3.67%
2022-07-11	136.2	136.2	136.6	133.8	141.8	669,400	91,560,100	136.78	122.1	122.1	122.5	120.0	127.2	746,451	122.66	-5.02%
2022-07-08	143.4	143.3	143.8	141.1	149.8	355,400	51,241,980	144.18	128.6	128.5	129.0	126.5	134.3	396,308	129.30	-2.45%
2022-07-07	147.0	146.8	147.0	143.3	149.0	142,354	20,783,794	146.00	131.8	131.6	131.8	128.5	133.6	158,740	130.93	-1.34%
2022-07-06	149.0	148.5	149.1	143.0	150.9	409,821	60,003,006	146.41	133.6	133.2	133.7	128.2	135.3	456,994	131.30	1.15%
2022-07-05	147.3	147.3	147.8	140.7	152.9	738,708	107,829,519	145.97	132.1	132.1	132.5	126.2	137.1	823,737	130.90	-1.73%
2022-07-04	149.9	149.8	150.2	149.3	164.7	1,061,580	161,685,726	152.31	134.4	134.3	134.7	133.9	147.7	1,183,773	136.59	-4.64%
2022-06-30	157.2	157.2	157.3	149.1	157.6	701,768	107,968,593	153.85	141.0	141.0	141.1	133.7	141.3	782,545	137.97	2.75%
2022-06-29	153.0	153.0	153.2	150.1	161.1	799,800	123,196,420	154.03	137.2	137.2	137.4	134.6	144.5	891,861	138.13	-5.03%
2022-06-28	161.1	161.1	161.2	153.6	172.1	1,923,000	309,070,564	160.72	144.5	144.5	144.6	137.7	154.3	2,144,347	144.13	-7.78%
2022-06-27	174.7	174.7	175.3	169.6	177.8	765,200	133,403,716	174.34	156.7	156.7	157.2	152.1	159.4	853,279	156.34	3.50%
2022-06-24	168.8	168.6	169.0	160.5	171.0	832,400	139,180,747	167.20	151.4	151.2	151.6	143.9	153.3	928,214	149.94	5.17%
2022-06-23	160.5	160.2	160.5	158.8	174.7	819,900	133,759,150	163.14	143.9	143.7	143.9	142.4	156.7	914,275	146.30	-3.78%
2022-06-22	166.8	166.8	167.0	166.5	184.0	931,330	160,630,370	172.47	149.6	149.6	149.8	149.3	165.0	1,038,531	154.67	-7.33%
2022-06-21	180.0	179.8	180.0	167.2	184.8	981,920	175,665,355	178.90	161.4	161.2	161.4	149.9	165.7	1,094,944	160.43	7.85%
2022-06-20	166.9	166.5	166.9	158.9	172.7	676,496	111,117,368	164.25	149.7	149.3	149.7	142.5	154.9	754,364	147.30	0.42%
2022-06-17	166.2	166.2	167.2	147.8	168.4	947,402	153,211,927	161.72	149.0	149.0	149.9	132.5	151.0	1,056,453	145.02	11.77%
2022-06-16	148.7	148.7	149.4	145.6	153.2	380,200	57,237,312	150.55	133.4	133.4	134.0	130.6	137.4	423,963	135.01	1.02%
2022-06-15	147.2	147.2	147.6	140.5	152.4	282,900	41,954,800	148.30	132.0	132.0	132.4	126.0	136.7	315,463	132.99	4.40%
2022-06-14	141.0	141.0	141.2	135.3	145.7	308,264	43,163,290	140.02	126.4	126.4	126.6	121.3	130.7	343,747	125.57	-3.36%
2022-06-13	145.9	145.0	146.1	142.0	149.9	338,864	49,447,786	145.92	130.8	130.0	131.0	127.3	134.4	377,869	130.86	-2.93%
2022-06-10	150.3	149.2	150.3	138.0	150.4	563,800	82,192,607	145.78	134.8	133.8	134.8	123.8	134.9	628,696	130.73	5.10%
2022-06-09	143.0	142.9	143.0	142.0	150.9	706,000	102,603,628	145.33	128.2	128.1	128.2	127.3	135.3	787,264	130.33	-1.04%
2022-06-08	144.5	144.3	144.5	143.4	151.5	471,400	69,232,640	146.87	129.6	129.4	129.6	128.6	135.9	525,661	131.71	-0.55%
2022-06-07	145.3	145.1	146.0	138.4	147.9	479,652	69,749,305	145.42	130.3	130.1	130.9	124.1	132.6	534,862	130.41	1.75%
2022-06-06	142.8	142.4	142.8	133.1	142.8	456,892	64,704,111	141.62	128.1	127.7	128.1	119.4	128.1	509,483	127.00	5.15%
2022-06-02	135.8	134.1	135.8	131.4	137.5	404,200	53,978,060	133.54	121.8	120.3	121.8	117.8	123.3	450,726	119.76	-1.52%
2022-06-01	137.9	137.6	137.9	132.8	140.0	385,800	53,085,672	137.60	123.7	123.4	123.7	119.1	125.5	430,208	123.40	3.14%
2022-05-31	133.7	133.6	133.7	125.6	137.8	700,825	93,695,003	133.69	119.9	119.8	119.9	112.6	123.6	781,494	119.89	4.13%
2022-05-30	128.4	128.3	129.8	123.0	130.3	233,640	29,923,284	128.07	115.1	115.1	116.4	110.3	116.8	260,533	114.85	5.26%
2022-05-27	123.2	123.2	123.6	121.1	127.2	201,912	25,119,196	124.41	109.4	109.4	109.7	107.5	112.9	227,405	110.46	2.67%
2022-05-26	120.0	119.4	120.0	119.2	123.1	158,400	19,096,660	120.56	106.5	106.0	106.5	105.8	109.3	178,399	107.04	-1.48%
2022-05-25	121.8	121.6	121.8	118.2	124.3	213,600	26,009,100	121.77	108.1	108.0	108.1	104.9	110.4	240,569	108.12	2.01%
2022-05-24	119.4	119.4	119.5	117.0	128.5	333,800	40,410,070	121.06	106.0	106.0	106.1	103.9	114.1	375,945	107.49	-6.35%
2022-05-23	127.5	127.3	127.5	127.5	136.2	304,200	39,905,380	131.18	113.2	113.0	113.2	113.2	120.9	342,608	116.48	-2.15%
2022-05-20	130.3	130.3	130.4	120.0	131.4	611,739	78,211,547	127.85	115.7	115.7	115.8	106.5	116.7	688,976	113.52	8.49%
2022-05-19	120.1	119.5	120.1	116.1	123.6	248,200	29,451,770	118.66	106.6	106.1	106.6	103.1	109.7	279,537	105.36	-3.53%
2022-05-18	124.5	124.4	124.9	122.4	126.1	314,800	39,083,660	124.15	110.5	110.5	110.9	108.7	112.0	354,546	110.24	-0.40%
2022-05-17	125.0	124.8	125.0	120.2	127.9	326,820	40,786,551	124.80	111.0	110.8	111.0	106.7	113.6	368,084	110.81	2.54%
2022-05-16	121.9	121.5	121.9	118.3	124.8	205,400	24,927,130	121.36	108.2	107.9	108.2	105.0	110.8	231,333	107.75	1.58%
2022-05-13	120.0	119.9	120.0	116.3	121.8	325,900	39,106,425	120.00	106.5	106.5	106.5	103.3	108.1	367,048	106.54	1.52%
2022-05-12	118.2	118.2	118.8	110.4	119.6	1,027,800	119,163,630	115.94	104.9	104.9	105.5	98.02	106.2	1,157,568	102.94	3.96%
2022-05-11	113.7	113.7	114.1	105.9	120.8	1,601,000	183,658,553	114.71	101.0	101.0	101.3	94.03	107.3	1,803,139	101.85	6.86%
2022-05-10	106.4	106.3	107.2	101.8	109.9	595,302	63,417,112	106.53	94.47	94.38	95.18	90.39	97.58	670,464	94.587	0.38%
2022-05-06	106.0	106.0	106.3	102.0	109.8	1,418,600	152,396,131	107.43	94.12	94.12	94.38	90.57	97.49	1,597,710	95.384	-3.72%
2022-05-05	110.1	110.1	110.3	109.7	116.9	719,080	81,587,630	113.46	97.76	97.76	97.93	97.40	103.8	809,870	100.74	0.64%
2022-05-04	109.4	109.4	110.0	105.5	112.9	528,926	58,100,313	109.85	97.14	97.14	97.67	93.67	100.2	595,707	97.532	-1.97%
2022-05-03	111.6	111.5	111.6	106.1	118.6	739,002	82,389,227	111.49	99.09	99.00	99.09	94.21	105.3	832,307	98.989	-0.36%
2022-04-29	112.0	111.7	112.0	100.0	113.1	3,259,004	347,730,932	106.70	99.44	99.18	99.44	88.79	100.4	3,670,480	94.737	2.38%
2022-04-28	109.4	109.2	109.4	104.2	111.5	762,499	82,546,922	108.26	97.14	96.96	97.14	92.52	99.00	858,771	96.122	-1.00%
2022-04-27	110.5	110.0	110.5	101.2	112.9	922,097	99,914,329	108.36	98.11	97.67	98.11	89.86	100.2	1,038,519	96.208	3.08%
2022-04-26	107.2	107.3	107.6	104.5	109.7	864,579	92,531,387	107.02	95.18	95.27	95.54	92.79	97.40	973,739	95.027	0.66%
2022-04-25	106.5	106.0	106.5	104.8	113.1	513,168	55,496,342	108.14	94.56	94.12	94.56	93.05	100.4	577,960	96.021	-7.71%
2022-04-22	115.4	115.3	115.4	112.2	116.2	295,000	33,943,450	115.06	102.5	102.4	102.5	99.62	103.2	332,246	102.16	-0.35%
2022-04-21	115.8	115.6	115.8	112.9	118.5	367,200	42,203,020	114.93	102.8	102.6	102.8	100.2	105.2	413,562	102.05	-1.86%
2022-04-20	118.0	117.2	118.0	112.1	121.3	908,019	105,682,665	116.39	104.8	104.1	104.8	99.53	107.7	1,022,664	103.34	2.61%
2022-04-19	115.0	114.9	115.0	114.0	125.9	837,800	97,786,910	116.72	102.1	102.0	102.1	101.2	111.8	943,579	103.63	-6.88%
2022-04-14	123.5	123.4	124.2	116.7	127.5	886,004	109,928,081	124.07	109.7	109.6	110.3	103.6	113.2	997,869	110.16	5.74%
2022-04-13	116.8	116.6	116.8	115.1	122.0	316,000	37,326,978	118.12	103.7	103.5	103.7	102.2	108.3	355,898	104.88	-4.11%
2022-04-12	121.8	120.4	121.8	114.1	124.8	727,144	86,183,668	118.52	108.1	106.9	108.1	101.3	110.8	818,952	105.24	3.05%
2022-04-11	118.2	118.0	118.2	113.0	122.0	1,094,740	128,747,837	117.61	104.9	104.8	104.9	100.3	108.3	1,232,960	104.42	-2.72%
2022-04-08	121.5	121.2	121.5	120.0	123.5	503,000	61,026,680	121.33	107.9	107.6	107.9	106.5	109.7	566,508	107.72	-0.08%
2022-04-07	121.6	121.6	121.8	120.0	128.3	501,200	61,466,522	122.64	108.0	108.0	108.1	106.5	113.9	564,481	108.89	-4.63%
2022-04-06	127.5	127.1	127.5	127.2	135.0	381,856	49,441,373	129.48	113.2	112.9	113.2	112.9	119.9	430,068	114.96	-5.56%
2022-04-04	135.0	134.7	135.0	132.6	142.0	203,766	28,121,769	138.01	119.9	119.6	119.9	117.7	126.1	229,493	122.54	2.35%
2022-04-01	131.9	131.8	132.3	126.0	132.6	389,575	50,587,886	129.85	117.1	117.0	117.5	111.9	117.7	438,762	115.30	-2.15%
2022-03-31	134.8	134.4	134.8	130.0	146.5	433,543	58,537,029	135.02	119.7	119.3	119.7	115.4	130.1	488,281	119.88	-6.45%
2022-03-30	144.1	143.3	144.1	126.5	145.8	1,013,222	139,030,122	137.22	127.9	127.2	127.9	112.3	129.5	1,141,150	121.83	14.09%
2022-03-29	126.3	125.0	126.4	113.0	126.3	622,852	75,641,313	121.44	112.1	111.0	112.2	100.3	112.1	701,492	107.83	10.21%
2022-03-28	114.6	114.5	114.8	111.0	128.0	819,572	96,568,785	117.83	101.8	101.7	101.9	98.56	113.7	923,050	104.62	-11.71%
2022-03-25	129.8	129.7	129.8	129.7	150.3	1,673,700	225,929,061	134.99	115.2	115.2	115.2	115.2	133.5	1,885,018	119.86	-13.64%
2022-03-24	150.3	149.9	150.3	145.4	157.7	345,200	51,818,667	150.11	133.5	133.1	133.5	129.1	140.0	388,784	133.28	-1.25%
2022-03-23	152.2	151.7	152.2	140.9	152.9	371,200	55,460,074	149.41	135.1	134.7	135.1	125.1	135.8	418,067	132.66	6.43%
2022-03-22	143.0	142.7	143.0	131.0	143.0	272,200	37,576,270	138.05	127.0	126.7	127.0	116.3	127.0	306,567	122.57	3.10%
2022-03-21	138.7	138.7	138.8	135.4	146.5	265,600	36,879,608	138.85	123.2	123.2	123.2	120.2	130.1	299,134	123.29	-3.95%
2022-03-18	144.4	143.8	144.4	135.6	146.9	362,000	51,444,070	142.11	128.2	127.7	128.2	120.4	130.4	407,705	126.18	-0.35%
2022-03-17	144.9	144.2	144.9	135.1	158.7	791,448	115,334,279	145.73	128.7	128.0	128.7	120.0	140.9	891,375	129.39	9.36%
2022-03-16	132.5	132.5	132.8	116.4	132.9	1,250,590	157,004,870	125.54	117.6	117.6	117.9	103.4	118.0	1,408,487	111.47	9.14%
2022-03-15	121.4	120.9	121.4	120.3	136.6	676,442	86,360,578	127.67	107.8	107.3	107.8	106.8	121.3	761,848	113.36	-5.67%
2022-03-14	128.7	128.5	128.7	128.1	148.1	314,600	42,605,490	135.43	114.3	114.1	114.3	113.7	131.5	354,321	120.25	-13.16%
2022-03-11	148.2	148.1	149.6	138.0	153.0	216,600	31,131,440	143.73	131.6	131.5	132.8	122.5	135.8	243,948	127.62	-4.39%
2022-03-10	155.0	155.0	155.3	150.0	180.0	834,737	134,026,393	160.56	137.6	137.6	137.9	133.2	159.8	940,129	142.56	-7.02%
2022-03-09	166.7	166.7	166.8	162.9	169.7	205,100	33,843,325	165.01	148.0	148.0	148.1	144.6	150.7	230,996	146.51	1.03%
2022-03-08	165.0	165.0	165.1	164.6	170.2	196,200	32,419,880	165.24	146.5	146.5	146.6	146.1	151.1	220,972	146.71	-3.06%
2022-03-07	170.2	169.9	170.3	164.4	176.9	237,240	39,657,152	167.16	151.1	150.9	151.2	146.0	157.1	267,193	148.42	1.01%
2022-03-04	168.5	168.0	168.5	164.8	173.2	235,062	39,386,283	167.56	149.6	149.2	149.6	146.3	153.8	264,740	148.77	-3.49%
2022-03-03	174.6	174.5	174.6	173.8	180.1	127,616	22,330,984	174.99	155.0	154.9	155.0	154.3	159.9	143,729	155.37	-2.29%
2022-03-02	178.7	178.7	179.0	178.0	194.7	95,400	17,184,720	180.13	158.7	158.7	158.9	158.0	172.9	107,445	159.94	-3.67%
2022-03-01	185.5	185.0	185.5	182.1	187.7	93,400	17,230,580	184.48	164.7	164.3	164.7	161.7	166.7	105,193	163.80	-1.01%
2022-02-28	187.4	186.7	187.4	177.0	188.0	77,800	14,439,380	185.60	166.4	165.8	166.4	157.2	166.9	87,623	164.79	0.32%
2022-02-25	186.8	186.6	186.8	173.0	187.5	175,200	32,197,030	183.77	165.9	165.7	165.9	153.6	166.5	197,320	163.17	9.43%
2022-02-24	170.7	170.7	171.2	169.4	181.7	200,600	34,701,130	172.99	151.6	151.6	152.0	150.4	161.3	225,927	153.59	-6.16%
2022-02-23	181.9	181.9	182.9	174.5	188.9	154,800	28,286,900	182.73	161.5	161.5	162.4	154.9	167.7	174,345	162.25	4.24%
2022-02-22	174.5	174.5	175.0	168.9	178.8	115,600	20,176,800	174.54	154.9	154.9	155.4	150.0	158.8	130,195	154.97	-1.63%
2022-02-21	177.4	177.4	179.3	172.7	182.9	155,820	27,789,070	178.34	157.5	157.5	159.2	153.3	162.4	175,494	158.35	-0.34%
2022-02-18	178.0	177.1	178.0	174.0	183.9	386,800	68,860,970	178.03	158.0	157.2	158.0	154.5	163.3	435,637	158.07	-4.61%
2022-02-17	186.6	186.6	186.7	171.0	186.6	271,400	49,586,225	182.71	165.7	165.7	165.8	151.8	165.7	305,666	162.22	-0.05%
2022-02-16	186.7	186.4	186.7	176.0	190.7	466,200	85,498,958	183.40	165.8	165.5	165.8	156.3	169.3	525,062	162.84	5.42%
2022-02-15	177.1	176.1	177.1	160.2	178.0	367,405	63,200,541	172.02	157.2	156.4	157.2	142.2	158.0	413,793	152.73	10.41%
2022-02-14	160.4	160.2	160.4	158.8	162.0	361,120	57,910,414	160.36	142.4	142.2	142.4	141.0	143.8	406,714	142.39	0.00%
2022-02-11	160.4	160.0	160.4	157.1	165.8	501,400	80,981,050	161.51	142.4	142.1	142.4	139.5	147.2	564,706	143.40	-1.66%
2022-02-10	163.1	162.8	163.1	160.0	167.2	407,000	66,418,760	163.19	144.8	144.5	144.8	142.1	148.5	458,387	144.90	-0.37%
2022-02-09	163.7	163.6	163.7	163.6	179.7	396,400	66,444,960	167.62	145.3	145.3	145.3	145.3	159.6	446,449	148.83	-2.85%
2022-02-08	168.5	168.5	169.5	158.2	173.7	469,046	78,868,339	168.15	149.6	149.6	150.5	140.5	154.2	528,267	149.30	4.14%
2022-02-07	161.8	161.7	161.8	148.0	167.6	1,172,390	187,928,243	160.30	143.7	143.6	143.7	131.4	148.8	1,320,414	142.33	9.32%
2022-02-04	148.0	148.0	148.2	123.0	164.5	1,973,440	281,192,230	142.49	131.4	131.4	131.6	109.2	146.1	2,222,603	126.51	-10.25%
2022-01-31	164.9	164.9	165.5	164.0	167.2	35,600	5,885,790	165.33	146.4	146.4	146.9	145.6	148.5	40,095	146.80	-0.84%
2022-01-28	166.3	166.3	167.6	165.2	176.2	110,840	18,571,102	167.55	147.7	147.7	148.8	146.7	156.4	124,834	148.77	-4.15%
2022-01-27	173.5	173.8	173.9	170.1	191.5	138,390	24,277,495	175.43	154.0	154.3	154.4	151.0	170.0	155,863	155.76	-7.91%
2022-01-26	188.4	188.4	189.9	188.4	200.6	157,630	30,371,431	192.68	167.3	167.3	168.6	167.3	178.1	177,532	171.08	-6.18%
2022-01-25	200.8	200.8	202.0	194.5	205.0	156,310	31,237,063	199.84	178.3	178.3	179.4	172.7	182.0	176,045	177.44	3.88%
2022-01-24	193.3	193.0	193.3	192.8	204.8	124,200	24,677,983	198.70	171.6	171.4	171.6	171.2	181.8	139,881	176.42	-4.78%
2022-01-21	203.0	202.0	203.0	200.0	207.8	108,030	21,908,108	202.80	180.2	179.4	180.2	177.6	184.5	121,670	180.06	-2.87%
2022-01-20	209.0	208.6	209.0	205.0	215.0	91,000	19,076,220	209.63	185.6	185.2	185.6	182.0	190.9	102,489	186.13	0.00%
2022-01-19	209.0	209.0	209.8	202.0	222.4	97,200	20,138,900	207.19	185.6	185.6	186.3	179.4	197.5	109,472	183.96	-4.65%
2022-01-18	219.2	217.4	219.2	207.6	224.4	156,420	34,176,590	218.49	194.6	193.0	194.6	184.3	199.2	176,169	194.00	4.88%
2022-01-17	209.0	209.0	209.8	201.2	231.8	187,435	40,889,697	218.15	185.6	185.6	186.3	178.6	205.8	211,100	193.70	-6.86%
2022-01-14	224.4	223.8	224.4	220.0	230.4	387,376	87,270,424	225.29	199.2	198.7	199.2	195.3	204.6	436,285	200.03	-2.09%
2022-01-13	229.2	229.2	230.4	228.8	247.6	142,800	33,587,373	235.21	203.5	203.5	204.6	203.2	219.8	160,830	208.84	-6.30%
2022-01-12	244.6	244.6	245.6	232.0	246.2	150,230	35,980,305	239.50	217.2	217.2	218.1	206.0	218.6	169,198	212.65	6.35%
2022-01-11	230.0	229.0	230.4	228.0	253.0	141,650	32,986,640	232.87	204.2	203.3	204.6	202.4	224.6	159,534	206.77	-5.19%
2022-01-10	242.6	239.0	243.6	236.0	251.6	348,400	84,641,375	242.94	215.4	212.2	216.3	209.5	223.4	392,388	215.71	-0.33%
2022-01-07	243.4	242.4	243.4	237.6	251.4	124,000	30,055,600	242.38	216.1	215.2	216.1	211.0	223.2	139,656	215.21	0.41%
2022-01-06	242.4	242.2	243.0	232.4	249.6	205,182	49,303,600	240.29	215.2	215.0	215.8	206.3	221.6	231,088	213.35	-3.27%
2022-01-05	250.6	250.0	250.6	249.6	260.8	125,500	31,888,248	254.09	222.5	222.0	222.5	221.6	231.6	141,345	225.61	-3.39%
2022-01-04	259.4	258.0	260.0	251.6	262.0	70,416	17,969,093	255.18	230.3	229.1	230.9	223.4	232.6	79,307	226.58	1.97%
2022-01-03	254.4	252.8	254.4	249.8	257.8	32,600	8,233,040	252.55	225.9	224.5	225.9	221.8	228.9	36,716	224.24	2.00%
2021-12-31	249.4	249.2	249.4	244.6	260.8	95,320	23,987,400	251.65	221.4	221.3	221.4	217.2	231.6	107,355	223.44	0.97%
2021-12-30	247.0	246.6	247.0	234.2	250.6	45,240	11,188,440	247.31	219.3	219.0	219.3	207.9	222.5	50,952	219.59	-2.53%
2021-12-29	253.4	251.0	253.4	247.2	258.2	56,322	14,197,612	252.08	225.0	222.9	225.0	219.5	229.3	63,433	223.82	-1.02%
2021-12-28	256.0	256.0	256.4	230.0	261.8	214,366	54,442,337	253.97	227.3	227.3	227.7	204.2	232.5	241,431	225.50	1.75%
2021-12-24	251.6	251.6	252.4	250.6	264.8	37,810	9,628,330	254.65	223.4	223.4	224.1	222.5	235.1	42,584	226.10	-4.19%
2021-12-23	262.6	262.6	263.4	259.8	279.4	142,905	37,814,275	264.61	233.2	233.2	233.9	230.7	248.1	160,948	234.95	-3.46%
2021-12-22	272.0	271.4	274.0	269.2	279.8	119,977	32,956,680	274.69	241.5	241.0	243.3	239.0	248.4	135,125	243.90	-1.31%
2021-12-21	275.6	275.4	276.2	271.8	284.8	154,410	42,584,200	275.79	244.7	244.5	245.2	241.3	252.9	173,906	244.87	0.58%
2021-12-20	274.0	273.4	274.2	264.4	276.8	552,116	150,134,473	271.93	243.3	242.8	243.5	234.8	245.8	621,825	241.44	-0.65%
2021-12-17	275.8	275.8	276.6	262.0	287.0	4,352,514	1,223,278,752	281.05	244.9	244.9	245.6	232.6	254.8	4,902,054	249.54	-7.64%
2021-12-16	298.6	296.6	298.8	296.0	310.0	298,725	90,069,192	301.51	265.1	263.3	265.3	262.8	275.2	336,441	267.71	-3.99%
2021-12-15	311.0	310.0	311.0	306.8	320.0	147,702	46,096,412	312.09	276.1	275.2	276.1	272.4	284.1	166,351	277.10	0.45%
2021-12-14	309.6	307.0	309.8	305.4	314.8	166,399	51,320,313	308.42	274.9	272.6	275.1	271.2	279.5	187,408	273.84	-1.02%
2021-12-13	312.8	311.6	313.2	307.2	322.0	142,697	44,563,707	312.30	277.7	276.7	278.1	272.8	285.9	160,714	277.29	-0.06%
2021-12-10	313.0	313.0	314.6	306.2	325.0	94,400	29,718,400	314.81	277.9	277.9	279.3	271.9	288.6	106,319	279.52	-2.92%
2021-12-09	322.4	320.4	322.4	314.6	323.2	150,963	48,119,573	318.75	286.3	284.5	286.3	279.3	287.0	170,023	283.02	2.35%
2021-12-08	315.0	312.0	315.0	311.2	315.6	66,466	20,822,452	313.28	279.7	277.0	279.7	276.3	280.2	74,858	278.16	1.88%
2021-12-07	309.2	309.2	309.6	306.2	332.2	203,016	62,916,506	309.91	274.5	274.5	274.9	271.9	295.0	228,648	275.17	-0.26%
2021-12-06	310.0	308.4	310.0	305.0	345.0	323,400	102,318,721	316.38	275.2	273.8	275.2	270.8	306.3	364,232	280.92	-11.38%
2021-12-03	349.8	348.0	350.0	345.2	361.2	69,333	24,228,425	349.45	310.6	309.0	310.8	306.5	320.7	78,087	310.28	0.69%
2021-12-02	347.4	347.4	351.0	347.4	363.6	72,905	25,882,507	355.02	308.5	308.5	311.7	308.5	322.8	82,110	315.22	-2.96%
2021-12-01	358.0	357.6	360.0	355.4	364.8	71,500	25,803,181	360.88	317.9	317.5	319.6	315.6	323.9	80,527	320.43	1.24%
2021-11-30	353.6	353.6	358.0	341.2	359.8	137,200	47,938,748	349.41	314.0	314.0	317.9	303.0	319.5	154,523	310.24	-0.11%
2021-11-29	354.0	350.6	354.4	345.6	355.0	54,400	19,023,080	349.69	314.3	311.3	314.7	306.9	315.2	61,268	310.49	0.57%
2021-11-26	352.0	352.0	353.0	349.6	364.8	78,600	27,988,423	356.09	312.5	312.5	313.4	310.4	323.9	88,524	316.17	-2.76%
2021-11-25	362.0	358.8	362.0	355.0	366.0	27,600	9,980,440	361.61	321.4	318.6	321.4	315.2	325.0	31,085	321.07	0.00%
2021-11-24	362.0	358.8	362.0	358.0	375.0	78,950	28,847,200	365.39	321.4	318.6	321.4	317.9	333.0	88,918	324.42	-2.16%
2021-11-23	370.0	369.6	370.0	365.0	376.0	111,288	41,368,568	371.73	328.5	328.2	328.5	324.1	333.8	125,339	330.05	1.09%
2021-11-22	366.0	365.8	366.0	346.0	371.8	250,210	90,824,544	362.99	325.0	324.8	325.0	307.2	330.1	281,801	322.30	5.78%
2021-11-19	346.0	346.0	346.2	337.0	360.0	212,457	73,553,123	346.20	307.2	307.2	307.4	299.2	319.6	239,281	307.39	-1.98%
2021-11-18	353.0	352.0	353.0	344.0	353.0	44,100	15,432,800	349.95	313.4	312.5	313.4	305.4	313.4	49,668	310.72	-0.51%
2021-11-17	354.8	354.8	355.0	353.0	366.0	83,200	29,824,943	358.47	315.0	315.0	315.2	313.4	325.0	93,705	318.29	-1.99%
2021-11-16	362.0	360.0	362.0	343.0	365.4	184,900	66,505,000	359.68	321.4	319.6	321.4	304.5	324.4	208,245	319.36	6.41%
2021-11-15	340.2	340.0	340.2	336.6	346.0	72,000	24,642,720	342.26	302.1	301.9	302.1	298.9	307.2	81,091	303.89	-0.41%
2021-11-12	341.6	340.0	341.8	334.4	344.0	73,400	24,936,120	339.73	303.3	301.9	303.5	296.9	305.4	82,667	301.64	1.30%
2021-11-11	337.2	338.2	340.6	325.2	342.8	45,800	15,426,360	336.82	299.4	300.3	302.4	288.7	304.4	51,583	299.06	0.00%
2021-11-10	337.2	335.0	337.2	312.6	338.8	180,600	59,881,400	331.57	299.4	297.4	299.4	277.6	300.8	203,402	294.40	6.64%
2021-11-09	316.2	315.0	316.2	307.6	316.2	31,800	9,984,240	313.97	280.8	279.7	280.8	273.1	280.8	35,815	278.77	2.80%
2021-11-08	307.6	306.0	307.4	305.6	318.8	83,423	25,841,810	309.77	273.1	271.7	272.9	271.3	283.1	93,956	275.04	-2.97%
2021-11-05	317.0	315.2	317.0	313.8	323.0	68,800	21,701,400	315.43	281.5	279.9	281.5	278.6	286.8	77,487	280.07	-1.92%
2021-11-04	323.2	323.0	323.4	311.0	323.2	97,450	31,111,432	319.26	287.0	286.8	287.1	276.1	287.0	109,754	283.47	2.93%
2021-11-03	314.0	312.2	314.0	307.2	315.6	67,328	21,037,582	312.46	278.8	277.2	278.8	272.8	280.2	75,829	277.44	2.01%
2021-11-02	307.8	307.0	307.8	305.0	316.2	61,400	18,874,080	307.40	273.3	272.6	273.3	270.8	280.8	69,152	272.94	0.26%
2021-11-01	307.0	307.0	307.2	305.0	313.2	155,603	47,847,934	307.50	272.6	272.6	272.8	270.8	278.1	175,249	273.03	-3.76%
2021-10-29	319.0	316.8	319.2	316.4	322.6	53,426	17,015,562	318.49	283.2	281.3	283.4	280.9	286.4	60,171	282.78	-0.87%
2021-10-28	321.8	320.0	321.8	318.0	322.6	42,600	13,645,680	320.32	285.7	284.1	285.7	282.4	286.4	47,979	284.41	0.00%
2021-10-27	321.8	320.2	321.8	311.0	322.6	41,200	13,184,080	320.00	285.7	284.3	285.7	276.1	286.4	46,402	284.13	-0.25%
2021-10-26	322.6	321.6	322.8	318.0	326.0	144,400	46,447,430	321.66	286.4	285.5	286.6	282.4	289.5	162,632	285.60	1.19%
2021-10-25	318.8	317.2	318.0	314.4	325.0	180,315	57,395,803	318.31	283.1	281.6	282.4	279.2	288.6	203,081	282.62	-0.38%
2021-10-22	320.0	320.0	321.0	319.0	325.8	179,175	57,395,285	320.33	284.1	284.1	285.0	283.2	289.3	201,797	284.42	-0.68%
2021-10-21	322.2	321.6	322.2	321.0	336.6	71,800	23,294,100	324.43	286.1	285.5	286.1	285.0	298.9	80,865	288.06	-3.24%
2021-10-20	333.0	332.4	333.2	318.2	339.6	224,400	73,461,800	327.37	295.7	295.1	295.8	282.5	301.5	252,732	290.67	3.48%
2021-10-19	321.8	320.2	321.8	317.6	322.8	199,200	63,683,164	319.69	285.7	284.3	285.7	282.0	286.6	224,351	283.86	0.00%
2021-10-18	321.8	320.0	321.8	318.6	331.8	194,601	62,906,650	323.26	285.7	284.1	285.7	282.9	294.6	219,171	287.02	-1.29%
2021-10-15	326.0	325.0	326.0	322.2	333.8	179,400	58,894,560	328.29	289.5	288.6	289.5	286.1	296.4	202,051	291.48	-0.85%
2021-10-12	328.8	328.8	330.0	324.2	336.0	81,300	26,847,720	330.23	291.9	291.9	293.0	287.9	298.3	91,565	293.21	0.18%
2021-10-11	328.2	328.0	328.6	326.0	343.0	139,000	45,956,660	330.62	291.4	291.2	291.8	289.5	304.5	156,550	293.56	-0.73%
2021-10-08	330.6	330.6	334.2	330.6	340.0	56,600	18,939,880	334.63	293.5	293.5	296.7	293.5	301.9	63,746	297.11	-1.96%
2021-10-07	337.2	337.2	338.0	331.8	340.4	46,400	15,616,880	336.57	299.4	299.4	300.1	294.6	302.2	52,258	298.84	0.42%
2021-10-06	335.8	333.6	336.0	328.0	342.0	58,700	19,529,040	332.69	298.2	296.2	298.3	291.2	303.7	66,111	295.40	-0.89%
2021-10-05	338.8	338.6	340.0	331.2	342.8	16,800	5,664,080	337.15	300.8	300.6	301.9	294.1	304.4	18,921	299.35	-0.18%
2021-10-04	339.4	339.2	339.4	315.0	346.0	186,000	61,908,327	332.84	301.4	301.2	301.4	279.7	307.2	209,484	295.53	2.23%
2021-09-30	332.0	331.0	332.0	327.0	338.6	34,512	11,454,332	331.89	294.8	293.9	294.8	290.3	300.6	38,869	294.69	-1.25%
2021-09-29	336.2	336.2	336.4	330.4	352.0	133,528	44,945,624	336.60	298.5	298.5	298.7	293.4	312.5	150,387	298.87	-7.38%
2021-09-28	363.0	362.2	363.2	358.0	369.8	76,600	27,924,320	364.55	322.3	321.6	322.5	317.9	328.3	86,271	323.68	1.28%
2021-09-27	358.4	351.6	358.4	335.2	374.8	157,800	57,221,700	362.62	318.2	312.2	318.2	297.6	332.8	177,724	321.97	2.58%
2021-09-24	349.4	349.4	354.0	330.0	354.6	240,200	84,329,920	351.08	310.2	310.2	314.3	293.0	314.8	270,527	311.72	-0.74%
2021-09-23	352.0	352.0	352.2	313.0	359.0	425,162	148,200,781	348.57	312.5	312.5	312.7	277.9	318.8	478,842	309.50	8.44%
2021-09-21	324.6	323.0	324.6	305.4	326.2	219,758	70,961,136	322.91	288.2	286.8	288.2	271.2	289.6	247,504	286.71	3.51%
2021-09-20	313.6	311.2	313.6	301.2	326.4	263,200	82,713,561	314.26	278.4	276.3	278.4	267.4	289.8	296,431	279.03	-3.92%
2021-09-17	326.4	326.4	327.8	322.0	343.0	273,923	90,771,884	331.38	289.8	289.8	291.1	285.9	304.5	308,508	294.23	-0.18%
2021-09-16	327.0	327.0	327.6	317.0	335.4	578,217	187,616,110	324.47	290.3	290.3	290.9	281.5	297.8	651,222	288.10	-3.48%
2021-09-15	338.8	338.8	340.0	338.8	365.0	358,800	124,684,760	347.50	300.8	300.8	301.9	300.8	324.1	404,101	308.55	-6.46%
2021-09-14	362.2	362.2	362.8	358.0	373.0	207,890	75,452,398	362.94	321.6	321.6	322.1	317.9	331.2	234,138	322.26	-0.98%
2021-09-13	365.8	365.0	366.8	361.0	372.0	208,900	76,223,387	364.88	324.8	324.1	325.7	320.5	330.3	235,275	323.98	-0.38%
2021-09-10	367.2	367.0	369.6	365.0	379.8	112,400	41,755,446	371.49	326.0	325.9	328.2	324.1	337.2	126,591	329.84	-2.08%
2021-09-09	375.0	374.0	375.0	373.2	384.0	109,000	41,037,240	376.49	333.0	332.1	333.0	331.4	341.0	122,762	334.28	-0.21%
2021-09-08	375.8	375.6	375.8	375.0	389.6	113,400	43,169,574	380.68	333.7	333.5	333.7	333.0	345.9	127,718	338.01	-2.64%
2021-09-07	386.0	386.0	387.4	384.0	397.6	213,200	83,152,372	390.02	342.7	342.7	344.0	341.0	353.0	240,118	346.30	1.31%
2021-09-06	381.0	381.0	382.0	360.8	391.0	530,811	203,055,941	382.54	338.3	338.3	339.2	320.4	347.2	597,830	339.65	5.83%
2021-09-03	360.0	359.6	360.0	359.2	381.2	261,558	95,439,476	364.89	319.6	319.3	319.6	318.9	338.5	294,582	323.98	-4.36%
2021-09-02	376.4	376.4	379.0	375.0	387.8	644,875	245,153,153	380.16	334.2	334.2	336.5	333.0	344.3	726,296	337.54	-0.69%
2021-09-01	379.0	379.0	381.2	375.0	385.4	227,500	86,986,120	382.36	336.5	336.5	338.5	333.0	342.2	256,224	339.49	-1.81%
2021-08-31	386.0	385.6	387.6	382.8	393.0	99,700	38,576,881	386.93	342.7	342.4	344.1	339.9	348.9	112,288	343.55	-1.78%
2021-08-30	393.0	393.0	393.8	380.8	395.0	123,169	48,114,550	390.64	348.9	348.9	349.7	338.1	350.7	138,720	346.85	3.04%
2021-08-27	381.4	381.4	383.0	377.0	386.2	104,200	39,663,518	380.65	338.6	338.6	340.1	334.7	342.9	117,356	337.98	-0.10%
2021-08-26	381.8	382.8	383.0	377.6	395.0	127,600	49,205,099	385.62	339.0	339.9	340.1	335.3	350.7	143,711	342.39	-3.34%
2021-08-25	395.0	392.0	395.8	390.8	398.2	45,892	18,052,547	393.37	350.7	348.1	351.4	347.0	353.6	51,686	349.27	1.28%
2021-08-24	390.0	390.0	392.4	381.0	394.4	129,856	50,497,401	388.87	346.3	346.3	348.4	338.3	350.2	146,251	345.28	3.83%
2021-08-23	375.6	375.0	379.2	365.0	380.0	171,200	63,945,731	373.51	333.5	333.0	336.7	324.1	337.4	192,815	331.64	-0.32%
2021-08-20	376.8	375.0	376.8	356.4	390.0	496,560	183,512,137	369.57	334.6	333.0	334.6	316.4	346.3	559,255	328.14	-4.12%
2021-08-19	393.0	392.0	393.0	389.0	396.0	109,455	43,101,805	393.79	348.9	348.1	348.9	345.4	351.6	123,275	349.64	-1.01%
2021-08-18	397.0	396.0	397.0	386.0	400.0	19,937	7,881,208	395.31	352.5	351.6	352.5	342.7	355.2	22,454	350.99	1.07%
2021-08-17	392.8	390.0	392.8	388.2	408.6	161,615	64,228,015	397.41	348.8	346.3	348.8	344.7	362.8	182,020	352.86	-1.80%
2021-08-16	400.0	399.8	404.6	395.8	409.0	78,944	31,831,224	403.21	355.2	355.0	359.2	351.4	363.1	88,911	358.01	-0.30%
2021-08-13	401.2	400.0	402.0	394.6	405.0	148,520	59,423,560	400.10	356.2	355.2	356.9	350.4	359.6	167,272	355.25	0.30%
2021-08-12	400.0	400.0	401.4	387.0	402.8	579,400	227,790,000	393.15	355.2	355.2	356.4	343.6	357.6	652,554	349.07	3.09%
2021-08-11	388.0	388.0	395.0	386.0	410.0	707,378	281,912,468	398.53	344.5	344.5	350.7	342.7	364.0	796,690	353.85	-5.60%
2021-08-10	411.0	411.0	415.0	395.0	415.2	130,600	53,436,000	409.16	364.9	364.9	368.5	350.7	368.7	147,089	363.29	2.75%
2021-08-09	400.0	400.0	404.8	395.0	406.6	90,200	36,379,440	403.32	355.2	355.2	359.4	350.7	361.0	101,588	358.11	0.00%
2021-08-06	400.0	400.0	400.6	393.2	400.8	138,200	54,875,706	397.07	355.2	355.2	355.7	349.1	355.9	155,649	352.56	1.27%
2021-08-05	395.0	395.0	399.0	393.0	420.0	204,390	82,005,084	401.22	350.7	350.7	354.3	348.9	372.9	230,196	356.24	-5.95%
2021-08-04	420.0	420.0	421.0	417.4	435.0	144,315	61,219,736	424.21	372.9	372.9	373.8	370.6	386.2	162,536	376.65	-1.87%
2021-08-03	428.0	425.0	428.0	417.6	446.8	215,710	92,996,668	431.12	380.0	377.4	380.0	370.8	396.7	242,945	382.79	2.00%
2021-08-02	419.6	415.0	420.6	390.2	423.0	232,600	94,614,720	406.77	372.6	368.5	373.4	346.5	375.6	261,968	361.17	1.11%
2021-07-30	415.0	410.2	415.6	401.4	427.8	205,800	85,512,340	415.51	368.5	364.2	369.0	356.4	379.8	231,784	368.93	-1.19%
2021-07-29	420.0	418.0	420.0	402.0	420.0	333,610	138,332,976	414.65	372.9	371.1	372.9	356.9	372.9	375,731	368.17	4.69%
2021-07-28	401.2	400.0	401.4	365.2	403.2	864,035	332,758,394	385.12	356.2	355.2	356.4	324.3	358.0	973,126	341.95	9.92%
2021-07-27	365.0	363.2	367.0	355.2	408.8	817,436	314,412,912	384.63	324.1	322.5	325.9	315.4	363.0	920,644	341.51	-3.95%
2021-07-26	380.0	380.0	381.8	370.0	447.8	1,663,070	664,564,521	399.60	337.4	337.4	339.0	328.5	397.6	1,873,046	354.80	-17.57%
2021-07-23	461.0	460.0	461.0	445.2	461.0	243,400	110,415,273	453.64	409.3	408.4	409.3	395.3	409.3	274,131	402.78	1.63%
2021-07-22	453.6	448.0	453.6	441.4	460.0	275,693	124,380,734	451.16	402.7	397.8	402.7	391.9	408.4	310,501	400.58	0.00%
2021-07-21	453.6	453.2	455.0	445.8	471.0	542,247	248,093,703	457.53	402.7	402.4	404.0	395.8	418.2	610,710	406.24	1.25%
2021-07-20	448.0	448.0	448.8	437.4	455.2	423,729	189,387,895	446.96	397.8	397.8	398.5	388.4	404.2	477,228	396.85	0.76%
2021-07-19	444.6	444.6	449.6	412.4	459.8	693,431	310,560,219	447.86	394.8	394.8	399.2	366.2	408.3	780,982	397.65	6.21%
2021-07-16	418.6	415.8	419.0	400.4	423.8	343,140	142,694,118	415.85	371.7	369.2	372.0	355.5	376.3	386,464	369.23	4.08%
2021-07-15	402.2	402.0	403.0	396.6	404.0	98,800	39,681,400	401.63	357.1	356.9	357.8	352.1	358.7	111,274	356.61	0.55%
2021-07-14	400.0	400.0	400.6	395.0	401.4	150,100	59,666,360	397.51	355.2	355.2	355.7	350.7	356.4	169,051	352.95	0.50%
2021-07-13	398.0	397.8	398.0	388.0	404.4	223,871	88,791,064	396.62	353.4	353.2	353.4	344.5	359.1	252,137	352.15	-1.19%
2021-07-12	402.8	401.6	402.8	390.8	404.0	368,270	146,746,799	398.48	357.6	356.6	357.6	347.0	358.7	414,767	353.81	1.97%
2021-07-09	395.0	393.2	395.0	380.4	397.0	314,204	123,360,296	392.61	350.7	349.1	350.7	337.8	352.5	353,875	348.60	1.28%
2021-07-08	390.0	389.0	390.0	377.0	390.0	305,112	117,071,235	383.70	346.3	345.4	346.3	334.7	346.3	343,635	340.68	1.25%
2021-07-07	385.2	385.2	386.6	380.0	389.0	227,600	87,513,540	384.51	342.0	342.0	343.3	337.4	345.4	256,336	341.40	-0.36%
2021-07-06	386.6	385.0	387.0	374.0	403.0	340,400	130,061,700	382.08	343.3	341.8	343.6	332.1	357.8	383,378	339.25	-3.11%
2021-07-05	399.0	399.0	399.8	376.6	400.6	377,166	148,599,022	393.99	354.3	354.3	355.0	334.4	355.7	424,786	349.82	3.31%
2021-07-02	386.2	386.0	386.6	379.8	402.4	653,750	252,890,650	386.83	342.9	342.7	343.3	337.2	357.3	736,291	343.47	-3.59%
2021-06-30	400.6	400.6	404.8	399.0	420.0	308,200	125,442,563	407.02	355.7	355.7	359.4	354.3	372.9	347,113	361.39	-2.86%
2021-06-29	412.4	412.4	412.8	398.0	413.4	314,168	127,862,232	406.99	366.2	366.2	366.5	353.4	367.1	353,834	361.36	2.59%
2021-06-28	402.0	402.0	404.0	390.0	410.8	456,646	181,105,268	396.60	356.9	356.9	358.7	346.3	364.7	514,301	352.14	-1.23%
2021-06-25	407.0	406.6	407.0	405.4	428.2	432,100	179,469,952	415.34	361.4	361.0	361.4	360.0	380.2	486,656	368.78	-0.10%
2021-06-24	407.4	407.4	408.4	405.8	424.4	400,473	165,377,447	412.96	361.7	361.7	362.6	360.3	376.8	451,036	366.66	-3.69%
2021-06-23	423.0	423.0	424.4	407.6	439.0	767,960	323,699,002	421.51	375.6	375.6	376.8	361.9	389.8	864,921	374.25	-2.71%
2021-06-22	434.8	434.0	434.8	402.4	434.8	1,442,947	605,685,402	419.76	386.1	385.3	386.1	357.3	386.1	1,625,131	372.70	10.64%
2021-06-21	393.0	393.0	394.2	375.0	396.0	375,800	144,073,805	383.38	348.9	348.9	350.0	333.0	351.6	423,248	340.40	2.18%
2021-06-18	384.6	383.8	384.6	380.2	398.4	842,014	328,262,985	389.85	341.5	340.8	341.5	337.6	353.7	948,325	346.15	1.21%
2021-06-17	380.0	378.0	380.0	370.2	425.2	3,729,013	1,454,774,691	390.12	337.4	335.6	337.4	328.7	377.5	4,199,831	346.39	-5.24%
2021-06-16	401.0	401.0	402.0	375.0	490.0	14,863,173	5,878,204,189	395.49	356.0	356.0	356.9	333.0	435.1	16,739,770	351.15