Prices and Webb-site Total Returns

Global X Asia Semiconductor ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03119	2021-07-23			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	114.1	113.9	115.0	112.7	116.0	31,050	3,528,880	113.65	114.1	113.9	115.0	112.7	116.0	31,050	113.65	-0.83%
2026-02-03	115.0	114.7	115.0	112.8	115.0	32,471	3,698,758	113.91	115.0	114.7	115.0	112.8	115.0	32,471	113.91	5.02%
2026-02-02	109.5	109.5	109.7	108.7	115.1	92,200	10,166,932	110.27	109.5	109.5	109.7	108.7	115.1	92,200	110.27	-4.78%
2026-01-30	115.0	114.8	115.1	114.0	116.1	82,050	9,446,262	115.13	115.0	114.8	115.1	113.9	116.1	82,050	115.13	0.04%
2026-01-29	115.0	114.9	117.0	114.9	117.8	158,138	18,219,511	115.21	114.9	114.9	117.0	114.8	117.8	158,138	115.21	-1.75%
2026-01-28	117.0	117.0	117.3	114.8	117.0	57,512	6,669,904	115.97	117.0	117.0	117.3	114.8	117.0	57,512	115.97	3.82%
2026-01-27	112.7	112.7	114.5	110.4	114.4	16,350	1,837,512	112.39	112.7	112.7	114.5	110.3	114.4	16,350	112.39	2.92%
2026-01-26	109.5	109.5	111.3	109.5	110.4	24,190	2,655,882	109.79	109.5	109.5	111.3	109.4	110.3	24,190	109.79	0.27%
2026-01-23	109.2	109.3	110.0	108.8	109.5	15,850	1,728,850	109.08	109.2	109.3	110.0	108.8	109.4	15,850	109.08	0.78%
2026-01-22	108.4	108.2	109.1	107.9	109.5	14,302	1,553,031	108.59	108.3	108.2	109.1	107.9	109.5	14,302	108.59	1.36%
2026-01-21	106.9	106.6	108.0	106.4	107.6	14,050	1,500,745	106.81	106.9	106.6	108.0	106.4	107.6	14,050	106.81	1.47%
2026-01-20	105.4	105.3	105.5	105.3	108.0	21,950	2,333,407	106.31	105.3	105.3	105.5	105.3	108.0	21,950	106.31	-2.18%
2026-01-19	107.7	107.6	109.5	107.2	108.1	26,950	2,907,952	107.90	107.7	107.6	109.5	107.2	108.1	26,950	107.90	-0.37%
2026-01-16	108.1	108.0	-	107.0	109.6	40,150	4,330,185	107.85	108.1	108.0	-	107.0	109.6	40,150	107.85	1.60%
2026-01-15	106.4	106.3	107.0	104.5	106.5	203,000	21,415,127	105.49	106.4	106.3	107.0	104.5	106.4	203,000	105.49	1.62%
2026-01-14	104.7	104.7	107.0	104.3	105.0	6,450	674,900	104.64	104.7	104.7	107.0	104.3	104.9	6,450	104.64	0.77%
2026-01-13	103.9	103.5	107.0	103.5	104.9	25,300	2,633,005	104.07	103.9	103.5	107.0	103.4	104.9	25,300	104.07	0.48%
2026-01-09	103.4	103.4	107.0	102.1	104.1	48,900	5,053,987	103.35	103.4	103.4	107.0	102.1	104.1	48,900	103.35	-0.53%
2026-01-08	104.0	104.0	105.0	103.3	105.5	26,390	2,770,214	104.97	103.9	103.9	105.0	103.3	105.5	26,390	104.97	-0.57%
2026-01-07	104.6	104.5	105.0	103.8	105.6	32,200	3,374,430	104.80	104.6	104.4	105.0	103.8	105.6	32,200	104.80	0.48%
2026-01-06	104.1	104.1	104.5	101.8	104.3	13,350	1,372,007	102.77	104.1	104.1	104.5	101.8	104.3	13,350	102.77	2.26%
2026-01-05	101.8	102.0	-	98.50	102.0	151,030	15,353,891	101.66	101.8	102.0	-	98.50	102.0	151,030	101.66	6.10%
2025-12-31	95.90	91.96	97.18	95.92	96.42	4,500	432,801	96.178	95.90	91.96	97.18	95.92	96.42	4,500	96.178	0.10%
2025-12-30	95.80	92.88	97.18	95.60	96.04	3,654	350,504	95.923	95.80	92.88	97.18	95.60	96.04	3,654	95.923	0.57%
2025-12-29	95.26	95.16	95.50	94.60	95.28	3,000	285,436	95.145	95.26	95.16	95.50	94.60	95.28	3,000	95.145	3.59%
2025-12-24	91.96	85.60	92.32	91.96	92.34	8,292	764,776	92.231	91.96	85.60	92.32	91.96	92.34	8,292	92.231	0.44%
2025-12-23	91.56	91.56	91.60	91.56	91.60	600	54,940	91.567	91.56	91.56	91.60	91.56	91.60	600	91.567	0.84%
2025-12-22	90.80	90.50	94.60	90.78	90.86	1,500	136,282	90.855	90.80	90.50	94.60	90.78	90.86	1,500	90.855	2.14%
2025-12-19	88.90	85.60	94.60	88.90	89.32	19,200	1,707,740	88.945	88.90	85.60	94.60	88.90	89.32	19,200	88.945	-0.02%
2025-12-18	88.92	88.00	94.60	88.64	89.06	3,900	346,357	88.810	88.92	88.00	94.60	88.64	89.06	3,900	88.809	-1.09%
2025-12-17	89.90	88.00	94.60	88.86	89.90	2,200	196,144	89.156	89.90	88.00	94.60	88.86	89.90	2,200	89.156	1.47%
2025-12-16	88.60	88.00	94.60	88.30	90.00	1,300	115,866	89.128	88.60	88.00	94.60	88.30	90.00	1,300	89.128	-1.80%
2025-12-15	90.22	90.00	90.38	90.36	90.60	7,850	710,376	90.494	90.22	90.00	90.38	90.36	90.60	7,850	90.494	-1.59%
2025-12-12	91.68	90.00	94.60	91.68	92.52	2,300	212,412	92.353	91.68	90.00	94.60	91.68	92.52	2,300	92.353	0.20%
2025-12-11	91.50	91.50	94.60	91.50	92.94	8,350	769,720	92.182	91.50	91.50	94.60	91.50	92.94	8,350	92.182	-1.27%
2025-12-10	92.68	92.46	94.60	92.34	93.20	1,700	157,127	92.428	92.68	92.46	94.60	92.34	93.20	1,700	92.428	-1.40%
2025-12-09	94.00	93.00	94.60	92.12	94.44	7,000	648,816	92.688	94.00	93.00	94.60	92.12	94.44	7,000	92.688	0.97%
2025-12-08	93.10	93.10	93.70	92.04	92.50	10,000	923,663	92.366	93.10	93.10	93.70	92.04	92.50	10,000	92.366	1.64%
2025-12-05	91.60	91.60	93.70	90.86	91.60	2,200	200,721	91.237	91.60	91.60	93.70	90.86	91.60	2,200	91.237	0.44%
2025-12-04	91.20	88.80	93.70	90.10	91.20	4,808	436,516	90.790	91.20	88.80	93.70	90.10	91.20	4,808	90.790	0.62%
2025-12-03	90.64	88.80	93.70	90.50	90.72	4,977	450,594	90.535	90.64	88.80	93.70	90.50	90.72	4,977	90.535	0.76%
2025-12-02	89.96	89.80	102.0	89.96	90.10	250	22,511	90.044	89.96	89.80	102.0	89.96	90.10	250	90.044	0.81%
2025-12-01	89.24	89.24	89.32	89.12	89.72	3,300	294,479	89.236	89.24	89.24	89.32	89.12	89.72	3,300	89.236	-0.51%
2025-11-28	89.70	89.50	92.40	89.64	89.84	2,350	210,880	89.736	89.70	89.50	92.40	89.64	89.84	2,350	89.736	0.29%
2025-11-27	89.44	88.80	90.00	88.06	90.08	1,930	172,740	89.503	89.44	88.80	90.00	88.06	90.08	1,930	89.503	1.57%
2025-11-26	88.06	87.48	-	87.50	88.12	2,700	236,871	87.730	88.06	87.48	-	87.50	88.12	2,700	87.730	2.56%
2025-11-25	85.86	85.00	-	85.80	86.60	15,850	1,361,472	85.897	85.86	85.00	-	85.80	86.60	15,850	85.897	0.56%
2025-11-24	85.38	85.20	85.38	85.00	85.80	7,350	626,876	85.289	85.38	85.20	85.38	85.00	85.80	7,350	85.289	1.11%
2025-11-21	84.44	84.00	84.56	84.70	89.00	4,350	370,907	85.266	84.44	84.00	84.56	84.70	89.00	4,350	85.266	-5.34%
2025-11-20	89.20	86.50	-	89.36	89.74	650	58,151	89.463	89.20	86.50	-	89.36	89.74	650	89.463	1.94%
2025-11-19	87.50	87.40	-	87.40	88.34	14,750	1,290,133	87.467	87.50	87.40	-	87.40	88.34	14,750	87.467	-0.84%
2025-11-18	88.24	88.24	102.0	88.18	90.98	6,800	602,102	88.544	88.24	88.24	102.0	88.18	90.98	6,800	88.544	-3.01%
2025-11-17	90.98	90.96	102.0	90.90	91.30	10,350	942,466	91.060	90.98	90.96	102.0	90.90	91.30	10,350	91.060	1.81%
2025-11-14	89.36	88.00	89.36	89.36	90.62	11,550	1,038,516	89.915	89.36	88.00	89.36	89.36	90.62	11,550	89.915	-4.06%
2025-11-13	93.14	92.80	93.20	92.84	93.20	9,200	856,772	93.127	93.14	92.80	93.20	92.84	93.20	9,200	93.127	0.28%
2025-11-12	92.88	92.00	102.0	92.10	92.88	3,900	361,352	92.654	92.88	92.00	102.0	92.10	92.88	3,900	92.654	0.63%
2025-11-11	92.30	92.30	102.0	92.20	93.50	16,700	1,546,962	92.633	92.30	92.30	102.0	92.20	93.50	16,700	92.632	-0.37%
2025-11-10	92.64	92.44	102.0	91.98	92.68	9,500	877,290	92.346	92.64	92.44	102.0	91.98	92.68	9,500	92.346	1.69%
2025-11-07	91.10	91.00	102.0	90.60	92.00	10,700	974,247	91.051	91.10	91.00	102.0	90.60	92.00	10,700	91.051	-1.83%
2025-11-06	92.80	92.74	98.00	92.20	93.90	17,850	1,656,289	92.789	92.80	92.74	98.00	92.20	93.90	17,850	92.789	1.78%
2025-11-05	91.18	91.14	91.18	88.80	92.48	15,300	1,384,160	90.468	91.18	91.14	91.18	88.80	92.48	15,300	90.468	-2.00%
2025-11-04	93.04	93.00	96.00	93.02	98.00	20,250	1,906,787	94.162	93.04	93.00	96.00	93.02	98.00	20,250	94.162	-2.17%
2025-11-03	95.10	94.92	98.00	93.96	95.12	10,350	980,286	94.714	95.10	94.92	98.00	93.96	95.12	10,350	94.714	1.19%
2025-10-31	93.98	93.98	95.00	93.76	94.36	24,050	2,259,652	93.956	93.98	93.98	95.00	93.76	94.36	24,050	93.956	0.30%
2025-10-30	93.70	93.62	95.00	93.22	94.60	10,850	1,021,426	94.141	93.70	93.62	95.00	93.22	94.60	10,850	94.141	2.65%
2025-10-28	91.28	91.22	95.00	91.00	92.32	19,850	1,813,350	91.353	91.28	91.22	95.00	91.00	92.32	19,850	91.353	-1.13%
2025-10-27	92.32	91.72	95.00	90.00	92.40	11,050	1,014,191	91.782	92.32	91.72	95.00	90.00	92.40	11,050	91.782	2.94%
2025-10-24	89.68	88.80	90.00	88.40	89.80	9,450	843,941	89.306	89.68	88.80	90.00	88.40	89.80	9,450	89.306	3.34%
2025-10-23	86.78	86.00	88.20	86.66	87.00	1,250	108,342	86.674	86.78	86.00	88.20	86.66	87.00	1,250	86.674	-1.54%
2025-10-22	88.14	86.52	88.60	87.44	88.14	4,250	372,940	87.751	88.14	86.52	88.60	87.44	88.14	4,250	87.751	-0.43%
2025-10-21	88.52	88.44	90.00	88.38	89.30	103,550	9,216,551	89.006	88.52	88.44	90.00	88.38	89.30	103,550	89.006	0.09%
2025-10-20	88.44	88.22	88.86	87.00	88.48	26,200	2,311,885	88.240	88.44	88.22	88.86	87.00	88.48	26,200	88.240	3.27%
2025-10-17	85.64	84.00	87.00	85.64	87.72	8,000	695,048	86.881	85.64	84.00	87.00	85.64	87.72	8,000	86.881	-1.97%
2025-10-16	87.36	87.12	88.00	87.28	87.34	400	34,927	87.318	87.36	87.12	88.00	87.28	87.34	400	87.318	1.70%
2025-10-15	85.90	82.78	88.86	84.32	86.00	1,337	113,216	84.679	85.90	82.78	88.86	84.32	86.00	1,337	84.679	3.77%
2025-10-14	82.78	-	88.86	82.74	86.28	58,000	4,903,927	84.551	82.78	-	88.86	82.74	86.28	58,000	84.550	-2.38%
2025-10-13	84.80	83.30	86.02	84.04	86.02	24,550	2,075,315	84.534	84.80	83.30	86.02	84.04	86.02	24,550	84.534	-1.56%
2025-10-10	86.14	86.00	88.86	86.12	87.42	26,100	2,254,812	86.391	86.14	86.00	88.86	86.12	87.42	26,100	86.391	-1.71%
2025-10-09	87.64	87.52	88.30	87.76	88.54	18,950	1,670,574	88.157	87.64	87.52	88.30	87.76	88.54	18,950	88.157	0.81%
2025-10-08	86.94	83.30	88.86	86.70	86.96	5,000	434,656	86.931	86.94	83.30	88.86	86.70	86.96	5,000	86.931	-0.50%
2025-10-06	87.38	87.20	88.86	86.80	87.56	14,800	1,289,293	87.114	87.38	87.20	88.86	86.80	87.56	14,800	87.114	1.37%
2025-10-03	86.20	86.20	86.80	85.90	86.20	3,850	331,307	86.054	86.20	86.20	86.80	85.90	86.20	3,850	86.054	1.13%
2025-10-02	85.24	85.20	85.26	83.00	85.24	15,100	1,267,914	83.968	85.24	85.20	85.26	83.00	85.24	15,100	83.968	4.08%
2025-09-30	81.90	-	81.90	81.92	82.08	1,300	106,579	81.984	81.90	-	81.90	81.92	82.08	1,300	81.984	0.17%
2025-09-29	81.76	-	86.00	81.04	81.04	350	28,364	81.040	81.76	-	86.00	81.04	81.04	350	81.040	1.59%
2025-09-26	80.48	80.36	80.48	80.40	82.58	5,200	419,919	80.754	80.48	80.36	80.48	80.40	82.58	5,200	80.754	-3.04%
2025-09-25	83.00	82.82	86.00	82.80	83.00	6,050	501,800	82.942	83.00	82.82	86.00	82.80	83.00	6,050	82.942	0.00%
2025-09-24	83.00	82.18	83.00	82.16	83.00	5,450	451,968	82.930	83.00	82.18	83.00	82.16	83.00	5,450	82.930	0.75%
2025-09-23	82.38	82.38	83.00	81.92	81.92	300	24,576	81.920	82.38	82.38	83.00	81.92	81.92	300	81.920	0.98%
2025-09-22	81.58	81.46	83.00	81.36	81.58	200	16,294	81.470	81.58	81.46	83.00	81.36	81.58	200	81.470	1.47%
2025-09-19	80.40	-	83.00	80.28	81.26	1,600	129,437	80.898	80.40	-	83.00	80.28	81.26	1,600	80.898	-1.35%
2025-09-18	81.50	80.04	82.00	80.10	81.90	2,450	198,751	81.123	81.50	80.04	82.00	80.10	81.90	2,450	81.123	1.82%
2025-09-17	80.04	80.00	80.10	80.00	80.04	1,300	104,012	80.009	80.04	80.00	80.10	80.00	80.04	1,300	80.009	-0.22%
2025-09-16	80.22	80.14	80.24	79.90	80.24	3,800	304,012	80.003	80.22	80.14	80.24	79.90	80.24	3,800	80.003	1.93%
2025-09-15	78.70	-	79.00	78.70	78.70	500	39,350	78.700	78.70	-	79.00	78.70	78.70	500	78.700	0.36%
2025-09-12	78.42	78.42	78.60	77.88	78.14	4,200	327,664	78.015	78.42	78.42	78.60	77.88	78.14	4,200	78.015	1.92%
2025-09-11	76.94	66.00	77.50	76.82	77.00	2,200	169,284	76.947	76.94	66.00	77.50	76.82	77.00	2,200	76.947	1.40%
2025-09-10	75.88	75.00	78.00	75.00	76.00	9,100	683,818	75.145	75.88	75.00	78.00	75.00	76.00	9,100	75.145	2.04%
2025-09-09	74.36	71.18	74.66	73.82	74.34	3,000	222,370	74.123	74.36	71.18	74.66	73.82	74.34	3,000	74.123	1.28%
2025-09-08	73.42	71.18	73.50	73.42	73.42	100	7,342	73.420	73.42	71.18	73.50	73.42	73.42	100	73.420	1.49%
2025-09-05	72.34	70.20	74.34	72.24	72.24	2,000	144,480	72.240	72.34	70.20	74.34	72.24	72.24	2,000	72.240	1.94%
2025-09-04	70.96	70.80	74.34	71.18	71.36	300	21,381	71.270	70.96	70.80	74.34	71.18	71.36	300	71.270	-0.84%
2025-09-03	71.56	68.08	74.34	71.56	71.78	400	28,639	71.598	71.56	68.08	74.34	71.56	71.78	400	71.598	-0.31%
2025-09-02	71.78	66.00	72.26	-	-	0	0	-	71.78	66.00	72.26	-	-	0	-	-0.99%
2025-09-01	72.50	66.00	73.00	-	-	0	0	-	72.50	66.00	73.00	-	-	0	-	-1.09%
2025-08-29	73.30	66.00	75.00	73.32	73.38	2,150	157,656	73.328	73.30	66.00	75.00	73.32	73.38	2,150	73.328	-0.68%
2025-08-28	73.80	73.80	75.00	73.00	73.40	1,150	84,346	73.344	73.80	73.80	75.00	73.00	73.40	1,150	73.344	2.24%
2025-08-27	72.18	66.00	72.60	72.18	72.74	2,700	195,997	72.592	72.18	66.00	72.60	72.18	72.74	2,700	72.591	0.08%
2025-08-26	72.12	66.00	72.84	72.12	72.26	550	39,736	72.247	72.12	66.00	72.84	72.12	72.26	550	72.247	-0.99%
2025-08-25	72.84	66.00	73.00	72.84	73.00	600	43,768	72.947	72.84	66.00	73.00	72.84	73.00	600	72.947	1.90%
2025-08-22	71.48	66.00	73.00	71.48	71.48	100	7,148	71.480	71.48	66.00	73.00	71.48	71.48	100	71.480	1.85%
2025-08-21	70.18	66.00	72.90	-	-	0	0	-	70.18	66.00	72.90	-	-	0	-	-0.26%
2025-08-20	70.36	68.90	72.90	69.80	70.14	550	38,443	69.896	70.36	68.90	72.90	69.80	70.14	550	69.896	-1.26%
2025-08-19	71.26	68.00	72.90	71.36	71.40	1,300	92,816	71.397	71.26	68.00	72.90	71.36	71.40	1,300	71.397	-0.95%
2025-08-18	71.94	66.00	72.40	72.02	72.02	600	43,212	72.020	71.94	66.00	72.40	72.02	72.02	600	72.020	-0.28%
2025-08-15	72.14	68.00	72.26	71.78	72.20	1,900	136,753	71.975	72.14	68.00	72.26	71.78	72.20	1,900	71.975	0.11%
2025-08-14	72.06	66.00	73.00	72.08	72.26	700	50,496	72.137	72.06	66.00	73.00	72.08	72.26	700	72.137	-0.69%
2025-08-13	72.56	66.00	73.00	72.00	72.50	1,850	133,993	72.429	72.56	66.00	73.00	72.00	72.50	1,850	72.429	1.94%
2025-08-12	71.18	66.00	72.00	70.90	71.60	2,250	160,199	71.200	71.18	66.00	72.00	70.90	71.60	2,250	71.200	0.39%
2025-08-11	70.90	66.00	70.90	70.80	71.00	800	56,716	70.895	70.90	66.00	70.90	70.80	71.00	800	70.895	0.74%
2025-08-08	70.38	66.00	71.80	70.78	70.78	150	10,617	70.780	70.38	66.00	71.80	70.78	70.78	150	70.780	-0.14%
2025-08-07	70.48	66.00	70.54	69.94	70.76	68,296	4,817,276	70.535	70.48	66.00	70.54	69.94	70.76	68,296	70.535	2.20%
2025-08-06	68.96	66.00	69.16	68.96	69.00	700	48,280	68.971	68.96	66.00	69.16	68.96	69.00	700	68.971	-0.46%
2025-08-05	69.28	66.00	72.00	69.28	69.28	200	13,856	69.280	69.28	66.00	72.00	69.28	69.28	200	69.280	0.61%
2025-08-04	68.86	68.84	72.00	67.80	68.86	2,350	161,714	68.815	68.86	68.84	72.00	67.80	68.86	2,350	68.814	1.06%
2025-08-01	68.14	66.00	72.00	68.14	69.14	3,000	206,627	68.876	68.14	66.00	72.00	68.14	69.14	3,000	68.876	-4.06%
2025-07-31	71.02	-	72.00	71.00	71.30	4,828	343,425	71.132	71.02	-	72.00	71.00	71.30	4,828	71.132	-0.11%
2025-07-30	71.10	-	72.00	71.02	72.00	5,300	377,379	71.204	71.10	-	72.00	71.02	72.00	5,300	71.204	1.05%
2025-07-29	70.36	-	72.00	70.30	70.36	16,000	1,125,640	70.353	70.36	-	72.00	70.30	70.36	16,000	70.353	-0.42%
2025-07-28	70.66	-	72.00	70.58	70.58	8,200	578,756	70.580	70.66	-	72.00	70.58	70.58	8,200	70.580	-0.59%
2025-07-25	71.08	-	72.00	70.94	71.28	1,750	124,658	71.233	71.08	-	72.00	70.94	71.28	1,750	71.233	-0.64%
2025-07-24	71.54	-	72.00	70.68	71.80	22,900	1,636,092	71.445	71.54	-	72.00	70.68	71.80	22,900	71.445	1.22%
2025-07-23	70.68	-	71.00	69.86	70.68	6,050	424,415	70.151	70.68	-	71.00	69.86	70.68	6,050	70.151	1.52%
2025-07-22	69.62	-	70.30	69.54	70.36	15,900	1,112,798	69.987	69.62	-	70.30	69.54	70.36	15,900	69.987	-0.26%
2025-07-21	69.80	-	69.98	69.72	69.98	7,950	554,382	69.734	69.80	-	69.98	69.72	69.98	7,950	69.734	0.17%
2025-07-18	69.68	-	70.00	69.54	69.76	24,900	1,736,699	69.747	69.68	-	70.00	69.54	69.76	24,900	69.747	0.11%
2025-07-17	69.60	69.60	70.00	69.54	69.60	3,850	267,741	69.543	69.60	69.60	70.00	69.54	69.60	3,850	69.543	0.14%
2025-07-16	69.50	-	71.50	69.42	69.70	22,150	1,540,471	69.547	69.50	-	71.50	69.42	69.70	22,150	69.547	-0.29%
2025-07-15	69.70	-	70.00	68.80	69.62	20,750	1,442,388	69.513	69.70	-	70.00	68.80	69.62	20,750	69.513	0.32%
2025-07-14	69.48	-	70.00	-	-	42	2,878	68.524	69.48	-	70.00	-	-	42	68.524	-0.09%
2025-07-11	69.54	-	69.78	69.72	69.88	400	27,915	69.788	69.54	-	69.78	69.72	69.88	400	69.788	0.12%
2025-07-10	69.46	69.44	70.06	69.00	69.46	26,450	1,829,273	69.160	69.46	69.44	70.06	69.00	69.46	26,450	69.160	1.05%
2025-07-09	68.74	-	69.00	68.74	68.76	700	48,130	68.757	68.74	-	69.00	68.74	68.76	700	68.757	-0.20%
2025-07-08	68.88	68.80	69.00	68.22	68.30	1,250	85,355	68.284	68.88	68.80	69.00	68.22	68.30	1,250	68.284	0.94%
2025-07-07	68.24	-	69.00	68.12	68.60	30,950	2,113,427	68.285	68.24	-	69.00	68.12	68.60	30,950	68.285	-1.04%
2025-07-04	68.96	-	70.00	-	-	0	0	-	68.96	-	70.00	-	-	0	-	-0.40%
2025-07-03	69.24	-	70.00	69.00	69.24	1,150	79,562	69.184	69.24	-	70.00	69.00	69.24	1,150	69.184	1.38%
2025-07-02	68.30	-	70.40	68.30	68.30	450	30,735	68.300	68.30	-	70.40	68.30	68.30	450	68.300	-1.19%
2025-06-30	69.12	-	69.78	69.12	70.20	44,850	3,136,137	69.925	69.12	-	69.78	69.12	70.20	44,850	69.925	-0.06%
2025-06-27	69.16	-	69.30	68.96	69.36	17,050	1,181,097	69.273	69.16	-	69.30	68.96	69.36	17,050	69.273	0.73%
2025-06-26	68.66	58.00	70.50	68.42	68.70	4,933	337,825	68.483	68.66	58.00	70.50	68.42	68.70	4,933	68.483	0.67%
2025-06-25	68.20	68.20	69.80	67.74	68.20	7,022	477,284	67.970	68.20	68.20	69.80	67.74	68.20	7,022	67.970	1.94%
2025-06-24	66.90	58.00	67.40	66.54	66.90	12,400	827,405	66.726	66.90	58.00	67.40	66.54	66.90	12,400	66.726	3.53%
2025-06-23	64.62	64.40	66.80	64.14	64.74	144,259	9,313,761	64.563	64.62	64.40	66.80	64.14	64.74	144,259	64.563	-1.25%
2025-06-20	65.44	58.00	65.48	65.36	65.50	4,845	317,125	65.454	65.44	58.00	65.48	65.36	65.50	4,845	65.454	0.77%
2025-06-19	64.94	58.00	65.20	65.00	65.30	1,431	93,115	65.070	64.94	58.00	65.20	65.00	65.30	1,431	65.070	-1.55%
2025-06-18	65.96	58.00	66.08	65.72	66.00	4,265	280,794	65.837	65.96	58.00	66.08	65.72	66.00	4,265	65.837	0.67%
2025-06-17	65.52	58.00	66.50	65.48	65.82	2,404	158,023	65.733	65.52	58.00	66.50	65.48	65.82	2,404	65.733	0.18%
2025-06-16	65.40	58.00	66.80	64.82	65.40	3,463	226,173	65.311	65.40	58.00	66.80	64.82	65.40	3,463	65.311	1.36%
2025-06-13	64.52	58.00	65.28	64.32	64.56	6,007	386,526	64.346	64.52	58.00	65.28	64.32	64.56	6,007	64.346	-1.50%
2025-06-12	65.50	58.00	65.60	65.42	65.50	600	39,268	65.447	65.50	58.00	65.60	65.42	65.50	600	65.447	0.03%
2025-06-11	65.48	-	65.60	64.98	65.58	9,332	609,843	65.350	65.48	-	65.60	64.98	65.58	9,332	65.350	0.77%
2025-06-10	64.98	-	64.98	65.00	65.30	3,427	223,414	65.192	64.98	-	64.98	65.00	65.30	3,427	65.192	-0.03%
2025-06-09	65.00	-	65.00	64.74	65.00	9,971	646,561	64.844	65.00	-	65.00	64.74	65.00	9,971	64.844	0.93%
2025-06-06	64.40	-	64.50	64.36	64.50	1,550	99,918	64.463	64.40	-	64.50	64.36	64.50	1,550	64.463	0.37%
2025-06-05	64.16	-	64.34	64.16	64.58	709	45,548	64.243	64.16	-	64.34	64.16	64.58	709	64.243	1.17%
2025-06-04	63.42	-	63.50	63.26	63.50	37,843	2,400,056	63.421	63.42	-	63.50	63.26	63.50	37,843	63.421	1.70%
2025-06-03	62.36	-	62.60	62.30	62.88	14,850	932,241	62.777	62.36	-	62.60	62.30	62.88	14,850	62.777	0.52%
2025-06-02	62.04	-	65.50	61.54	62.00	36,769	2,274,041	61.847	62.04	-	65.50	61.54	62.00	36,769	61.847	-0.45%
2025-05-30	62.32	-	65.00	62.32	62.66	11,450	714,917	62.438	62.32	-	65.00	62.32	62.66	11,450	62.438	-1.80%
2025-05-29	63.46	-	65.00	62.82	63.38	45,493	2,870,792	63.104	63.46	-	65.00	62.82	63.38	45,493	63.104	1.37%
2025-05-28	62.60	-	63.00	62.46	62.50	100	6,248	62.480	62.60	-	63.00	62.46	62.50	100	62.480	0.16%
2025-05-27	62.50	-	62.80	62.50	62.58	6,009	375,957	62.566	62.50	-	62.80	62.50	62.58	6,009	62.566	-0.48%
2025-05-26	62.80	-	65.00	62.86	62.86	650	40,859	62.860	62.80	-	65.00	62.86	62.86	650	62.860	0.80%
2025-05-23	62.30	-	62.36	62.26	62.34	2,450	152,625	62.296	62.30	-	62.36	62.26	62.34	2,450	62.296	0.42%
2025-05-22	62.04	-	65.00	62.04	62.04	59	3,654	61.932	62.04	-	65.00	62.04	62.04	59	61.932	-0.89%
2025-05-21	62.60	-	62.60	-	-	0	0	-	62.60	-	62.60	-	-	0	-	-0.25%
2025-05-20	62.76	-	65.00	62.56	62.76	5,741	360,229	62.747	62.76	-	65.00	62.56	62.76	5,741	62.747	1.06%
2025-05-19	62.10	-	62.10	-	-	0	0	-	62.10	-	62.10	-	-	0	-	-0.89%
2025-05-16	62.66	-	62.84	62.60	62.70	25,316	1,586,303	62.660	62.66	-	62.84	62.60	62.70	25,316	62.660	0.03%
2025-05-15	62.64	-	64.50	62.64	62.92	12,611	791,747	62.782	62.64	-	64.50	62.64	62.92	12,611	62.782	-0.73%
2025-05-14	63.10	-	63.80	62.12	63.10	22,134	1,380,426	62.367	63.10	-	63.80	62.12	63.10	22,134	62.367	2.37%
2025-05-13	61.64	-	62.40	61.54	62.32	30,600	1,903,164	62.195	61.64	-	62.40	61.54	62.32	30,600	62.195	-0.39%
2025-05-12	61.88	-	65.50	60.90	62.06	47,750	2,941,990	61.612	61.88	-	65.50	60.90	62.06	47,750	61.612	2.04%
2025-05-09	60.64	-	65.50	60.06	60.68	41,050	2,475,764	60.311	60.64	-	65.50	60.06	60.68	41,050	60.311	0.30%
2025-05-08	60.46	-	61.80	60.66	60.66	146	8,538	58.480	60.46	-	61.80	60.66	60.66	146	58.479	0.27%
2025-05-07	60.30	-	61.80	60.22	60.48	109,885	6,633,319	60.366	60.30	-	61.80	60.22	60.48	109,885	60.366	-0.40%
2025-05-06	60.54	-	61.80	60.50	60.54	400	24,212	60.530	60.54	-	61.80	60.50	60.54	400	60.530	1.07%
2025-05-02	59.90	-	61.80	59.00	59.64	918	54,544	59.416	59.90	-	61.80	59.00	59.64	918	59.416	2.08%
2025-04-30	58.68	58.56	65.50	58.68	58.68	5,753	337,586	58.680	58.68	58.56	65.50	58.68	58.68	5,753	58.680	0.41%
2025-04-29	58.44	58.20	65.50	58.22	58.30	1,351	78,758	58.296	58.44	58.20	65.50	58.22	58.30	1,351	58.296	1.21%
2025-04-28	57.74	57.50	57.80	57.80	57.80	250	14,450	57.800	57.74	57.50	57.80	57.80	57.80	250	57.800	-0.03%
2025-04-25	57.76	-	58.30	-	-	25	1,430	57.200	57.76	-	58.30	-	-	25	57.200	1.98%
2025-04-24	56.64	-	58.50	56.64	57.32	4,524	257,201	56.853	56.64	-	58.50	56.64	57.32	4,524	56.853	-1.26%
2025-04-23	57.36	-	63.00	56.84	57.02	2,300	131,119	57.008	57.36	-	63.00	56.84	57.02	2,300	57.008	2.91%
2025-04-22	55.74	-	63.00	55.74	55.96	490	27,335	55.786	55.74	-	63.00	55.74	55.96	490	55.786	-1.06%
2025-04-17	56.34	-	63.00	55.80	56.66	37,200	2,095,713	56.336	56.34	-	63.00	55.80	56.66	37,200	56.336	1.40%
2025-04-16	55.56	-	63.00	55.46	55.82	47,900	2,668,231	55.704	55.56	-	63.00	55.46	55.82	47,900	55.704	-1.94%
2025-04-15	56.66	-	63.00	56.66	56.66	50	2,833	56.660	56.66	-	63.00	56.66	56.66	50	56.660	0.04%
2025-04-14	56.64	-	63.00	56.52	56.52	121	6,840	56.529	56.64	-	63.00	56.52	56.52	121	56.529	1.69%
2025-04-11	55.70	-	55.70	54.46	55.70	77,400	4,249,650	54.905	55.70	-	55.70	54.46	55.70	77,400	54.905	-0.54%
2025-04-10	56.00	-	-	51.50	56.00	21,050	1,175,959	55.865	56.00	-	-	51.50	56.00	21,050	55.865	8.74%
2025-04-09	51.50	49.26	-	50.76	51.50	78,650	4,039,134	51.356	51.50	49.26	-	50.76	51.50	78,650	51.356	-0.04%
2025-04-08	51.52	51.50	-	51.36	51.92	38,188	1,965,318	51.464	51.52	51.50	-	51.36	51.92	38,188	51.464	4.59%
2025-04-07	49.26	48.00	60.88	49.02	56.80	7,350	373,458	50.811	49.26	48.00	60.88	49.02	56.80	7,350	50.811	-13.67%
2025-04-03	57.06	55.00	60.88	57.06	57.06	150	8,559	57.060	57.06	55.00	60.88	57.06	57.06	150	57.060	-2.26%
2025-04-02	58.38	58.30	60.88	58.38	58.56	2,178	127,324	58.459	58.38	58.30	60.88	58.38	58.56	2,178	58.459	0.10%
2025-04-01	58.32	55.00	60.88	58.32	58.32	1,565	91,262	58.314	58.32	55.00	60.88	58.32	58.32	1,565	58.314	1.04%
2025-03-31	57.72	55.00	60.88	57.64	58.00	1,456	84,329	57.918	57.72	55.00	60.88	57.64	58.00	1,456	57.918	-3.45%
2025-03-28	59.78	59.60	60.88	59.78	59.78	217	12,974	59.788	59.78	59.60	60.88	59.78	59.78	217	59.788	-1.58%
2025-03-27	60.74	58.88	62.00	60.74	60.74	500	30,370	60.740	60.74	58.88	62.00	60.74	60.74	500	60.740	-1.94%
2025-03-26	61.94	58.88	62.00	61.94	61.94	50	3,097	61.940	61.94	58.88	62.00	61.94	61.94	50	61.940	1.41%
2025-03-25	61.08	58.00	65.50	61.08	61.08	12,003	733,141	61.080	61.08	58.00	65.50	61.08	61.08	12,003	61.080	-0.49%
2025-03-24	61.38	58.00	61.50	61.16	62.00	126	7,732	61.365	61.38	58.00	61.50	61.16	62.00	126	61.365	-1.00%
2025-03-21	62.00	61.00	62.10	61.50	62.10	3,140	194,589	61.971	62.00	61.00	62.10	61.50	62.10	3,140	61.971	0.00%
2025-03-20	62.00	62.00	65.50	61.80	62.14	598	37,030	61.923	62.00	62.00	65.50	61.80	62.14	598	61.923	0.81%
2025-03-19	61.50	58.00	61.80	61.38	62.00	4,907	302,140	61.573	61.50	58.00	61.80	61.38	62.00	4,907	61.573	-0.42%
2025-03-18	61.76	58.00	62.20	61.64	62.20	2,230	137,893	61.835	61.76	58.00	62.20	61.64	62.20	2,230	61.835	0.75%
2025-03-17	61.30	61.30	62.00	61.30	61.30	710	43,517	61.292	61.30	61.30	62.00	61.30	61.30	710	61.292	0.82%
2025-03-14	60.80	60.00	62.00	60.48	60.80	883	53,589	60.690	60.80	60.00	62.00	60.48	60.80	883	60.690	1.13%
2025-03-13	60.12	60.12	65.50	59.86	59.96	42,041	2,519,557	59.931	60.12	60.12	65.50	59.86	59.96	42,041	59.931	-1.05%
2025-03-12	60.76	58.00	65.50	60.76	60.76	161	9,785	60.776	60.76	58.00	65.50	60.76	60.76	161	60.776	1.47%
2025-03-11	59.88	58.00	65.50	58.68	59.88	875	52,001	59.430	59.88	58.00	65.50	58.68	59.88	875	59.430	-0.99%
2025-03-10	60.48	58.00	65.50	60.38	60.76	2,198	133,069	60.541	60.48	58.00	65.50	60.38	60.76	2,198	60.541	-1.34%
2025-03-07	61.30	58.00	65.50	61.30	61.50	3,063	187,794	61.311	61.30	58.00	65.50	61.30	61.50	3,063	61.310	-1.70%
2025-03-06	62.36	58.00	62.60	62.00	62.36	5,200	324,200	62.346	62.36	58.00	62.60	62.00	62.36	5,200	62.346	1.23%
2025-03-05	61.60	58.00	63.76	60.94	61.60	46,156	2,822,736	61.156	61.60	58.00	63.76	60.94	61.60	46,156	61.156	1.58%
2025-03-04	60.64	58.00	61.00	60.02	60.64	512	30,885	60.322	60.64	58.00	61.00	60.02	60.64	512	60.322	-0.75%
2025-03-03	61.10	60.80	63.76	-	-	0	0	-	61.10	60.80	63.76	-	-	0	-	0.00%
2025-02-28	61.10	60.90	63.76	61.10	63.74	6,252	382,133	61.122	61.10	60.90	63.76	61.10	63.74	6,252	61.122	-4.14%
2025-02-27	63.74	-	64.80	63.74	63.98	891	56,958	63.926	63.74	-	64.80	63.74	63.98	891	63.926	-1.02%
2025-02-26	64.40	64.40	64.50	64.00	64.50	6,292	403,307	64.098	64.40	64.40	64.50	64.00	64.50	6,292	64.098	0.66%
2025-02-25	63.98	-	65.00	63.98	64.24	1,065	68,146	63.987	63.98	-	65.00	63.98	64.24	1,065	63.987	-1.27%
2025-02-24	64.80	64.00	65.00	64.46	64.80	7,800	503,694	64.576	64.80	64.00	65.00	64.46	64.80	7,800	64.576	-0.55%
2025-02-21	65.16	65.16	65.20	64.92	65.20	7,229	470,636	65.104	65.16	65.16	65.20	64.92	65.20	7,229	65.104	0.99%
2025-02-20	64.52	64.52	65.00	64.42	64.52	1,352	87,154	64.463	64.52	64.52	65.00	64.42	64.52	1,352	64.463	-0.55%
2025-02-19	64.88	64.84	65.00	63.88	64.86	6,922	447,672	64.674	64.88	64.84	65.00	63.88	64.86	6,922	64.674	1.57%
2025-02-18	63.88	-	63.88	-	-	0	0	-	63.88	-	63.88	-	-	0	-	-0.19%
2025-02-17	64.00	-	64.88	63.00	64.00	18,234	1,162,599	63.760	64.00	-	64.88	63.00	64.00	18,234	63.760	1.88%
2025-02-14	62.82	62.60	63.00	62.52	63.00	9,519	597,692	62.789	62.82	62.60	63.00	62.52	63.00	9,519	62.789	0.90%
2025-02-13	62.26	-	62.00	62.02	62.62	49,188	3,065,019	62.312	62.26	-	62.00	62.02	62.62	49,188	62.312	0.84%
2025-02-12	61.74	61.70	61.88	61.30	61.68	2,649	163,018	61.539	61.74	61.70	61.88	61.30	61.68	2,649	61.539	-0.13%
2025-02-11	61.82	61.82	62.14	61.78	61.80	258	15,935	61.764	61.82	61.82	62.14	61.78	61.80	258	61.764	0.45%
2025-02-10	61.54	-	61.84	61.54	61.64	4,066	250,305	61.561	61.54	-	61.84	61.54	61.64	4,066	61.561	-1.47%
2025-02-07	62.46	-	62.50	62.40	62.50	8,071	504,096	62.458	62.46	-	62.50	62.40	62.50	8,071	62.458	0.81%
2025-02-06	61.96	55.00	62.50	61.96	62.22	9,002	558,545	62.047	61.96	55.00	62.50	61.96	62.22	9,002	62.047	1.54%
2025-02-05	61.02	55.00	61.16	60.84	61.10	4,886	298,031	60.997	61.02	55.00	61.16	60.84	61.10	4,886	60.997	1.36%
2025-02-04	60.20	55.00	60.20	60.14	60.42	605	36,328	60.046	60.20	55.00	60.20	60.14	60.42	605	60.046	1.96%
2025-02-03	59.04	55.00	59.32	58.92	59.24	8,475	500,332	59.036	59.04	55.00	59.32	58.92	59.24	8,475	59.036	-2.25%
2025-01-28	60.40	56.00	60.50	60.50	60.50	2,000	121,000	60.500	60.40	56.00	60.50	60.50	60.50	2,000	60.500	-1.18%
2025-01-27	61.12	56.00	61.14	61.16	61.62	39,750	2,448,063	61.587	61.12	56.00	61.14	61.16	61.62	39,750	61.586	-2.40%
2025-01-24	62.62	62.60	63.00	62.60	62.60	1,134	70,967	62.581	62.62	62.60	63.00	62.60	62.60	1,134	62.581	0.42%
2025-01-23	62.36	61.16	64.00	62.36	62.80	4,700	294,500	62.660	62.36	61.16	64.00	62.36	62.80	4,700	62.660	-0.70%
2025-01-22	62.80	62.70	64.00	62.70	63.04	14,523	911,224	62.744	62.80	62.70	64.00	62.70	63.04	14,523	62.744	2.18%
2025-01-21	61.46	56.00	61.70	61.18	61.72	3,151	193,580	61.435	61.46	56.00	61.70	61.18	61.72	3,151	61.434	1.25%
2025-01-20	60.70	56.00	62.80	60.66	60.96	970	58,879	60.700	60.70	56.00	62.80	60.66	60.96	970	60.700	0.60%
2025-01-17	60.34	60.34	60.50	60.30	60.52	82,838	5,006,562	60.438	60.34	60.34	60.50	60.30	60.52	82,838	60.438	0.43%
2025-01-16	60.08	56.00	60.50	59.76	59.76	4,029	240,755	59.756	60.08	56.00	60.50	59.76	59.76	4,029	59.756	2.00%
2025-01-15	58.90	56.00	65.50	58.76	58.90	495	29,067	58.721	58.90	56.00	65.50	58.76	58.90	495	58.721	0.03%
2025-01-14	58.88	58.10	65.50	58.04	59.00	29,989	1,758,641	58.643	58.88	58.10	65.50	58.04	59.00	29,989	58.643	0.82%
2025-01-13	58.40	58.30	58.78	58.36	58.86	4,256	250,376	58.829	58.40	58.30	58.78	58.36	58.86	4,256	58.829	-2.31%
2025-01-10	59.78	56.00	59.92	59.78	59.78	265	15,833	59.747	59.78	56.00	59.92	59.78	59.78	265	59.747	-0.37%
2025-01-09	60.00	56.00	62.80	59.84	60.62	602	36,363	60.404	60.00	56.00	62.80	59.84	60.62	602	60.404	-1.02%
2025-01-08	60.62	56.00	62.80	60.00	60.74	36,176	2,191,713	60.585	60.62	56.00	62.80	60.00	60.74	36,176	60.585	0.13%
2025-01-07	60.54	56.00	61.20	60.20	60.54	7,590	457,650	60.296	60.54	56.00	61.20	60.20	60.54	7,590	60.296	2.64%
2025-01-06	58.98	56.00	59.20	-	-	9	531	59.000	58.98	56.00	59.20	-	-	9	59.000	2.15%
2025-01-03	57.74	56.00	61.20	57.68	57.82	12,318	712,194	57.817	57.74	56.00	61.20	57.68	57.82	12,318	57.817	0.87%
2025-01-02	57.24	56.00	60.00	57.14	57.24	254	14,531	57.209	57.24	56.00	60.00	57.14	57.24	254	57.209	-1.00%
2024-12-31	57.82	57.66	58.02	57.82	57.82	1,850	106,967	57.820	57.82	57.66	58.02	57.82	57.82	1,850	57.820	-0.48%
2024-12-30	58.10	58.10	60.00	58.10	58.30	280	16,280	58.143	58.10	58.10	60.00	58.10	58.30	280	58.143	-0.45%
2024-12-27	58.36	56.00	60.00	-	-	36	2,083	57.861	58.36	56.00	60.00	-	-	36	57.861	0.72%
2024-12-24	57.94	56.00	61.20	57.94	57.94	116	6,712	57.862	57.94	56.00	61.20	57.94	57.94	116	57.862	0.03%
2024-12-23	57.92	56.00	61.20	57.92	58.38	1,012	58,848	58.150	57.92	56.00	61.20	57.92	58.38	1,012	58.150	1.33%
2024-12-20	57.16	56.00	61.20	56.94	57.30	105	5,993	57.076	57.16	56.00	61.20	56.94	57.30	105	57.076	-1.52%
2024-12-19	58.04	56.00	60.00	-	-	17	971	57.118	58.04	56.00	60.00	-	-	17	57.118	-1.39%
2024-12-18	58.86	56.00	60.00	58.74	58.86	201	11,671	58.065	58.86	56.00	60.00	58.74	58.86	201	58.065	0.41%
2024-12-17	58.62	57.60	60.00	58.42	58.70	5,684	333,538	58.680	58.62	57.60	60.00	58.42	58.70	5,684	58.680	0.34%
2024-12-16	58.42	57.60	60.00	-	-	0	0	-	58.42	57.60	60.00	-	-	0	-	0.00%
2024-12-13	58.42	57.60	61.20	58.42	58.74	152	8,820	58.026	58.42	57.60	61.20	58.42	58.74	152	58.026	-0.78%
2024-12-12	58.88	57.60	61.20	58.88	58.88	6,017	354,271	58.878	58.88	57.60	61.20	58.88	58.88	6,017	58.878	0.96%
2024-12-11	58.32	57.60	62.00	58.00	58.42	1,433	83,146	58.022	58.32	57.60	62.00	58.00	58.42	1,433	58.022	0.10%
2024-12-10	58.26	55.58	62.00	58.26	58.38	6,250	364,491	58.319	58.26	55.58	62.00	58.26	58.38	6,250	58.319	-0.07%
2024-12-09	58.30	55.58	62.00	57.96	57.96	4,796	277,932	57.951	58.30	55.58	62.00	57.96	57.96	4,796	57.951	0.59%
2024-12-06	57.96	57.96	58.50	57.96	58.10	581	33,664	57.942	57.96	57.96	58.50	57.96	58.10	581	57.941	-0.58%
2024-12-05	58.30	57.06	62.00	58.24	58.52	5,163	302,091	58.511	58.30	57.06	62.00	58.24	58.52	5,163	58.511	0.38%
2024-12-04	58.08	57.06	58.08	57.78	58.20	749	43,519	58.103	58.08	57.06	58.08	57.78	58.20	749	58.103	0.52%
2024-12-03	57.78	57.06	58.00	-	-	30	1,716	57.200	57.78	57.06	58.00	-	-	30	57.200	1.19%
2024-12-02	57.10	57.06	62.00	-	-	122	6,879	56.385	57.10	57.06	62.00	-	-	122	56.385	0.74%
2024-11-29	56.68	56.64	62.00	56.68	56.68	54	3,058	56.630	56.68	56.64	62.00	56.68	56.68	54	56.630	-0.04%
2024-11-28	56.70	55.58	62.00	56.70	56.70	116	6,581	56.733	56.70	55.58	62.00	56.70	56.70	116	56.733	-0.11%
2024-11-27	56.76	56.40	62.00	56.64	56.70	1,100	62,340	56.673	56.76	56.40	62.00	56.64	56.70	1,100	56.673	-0.14%
2024-11-26	56.84	55.58	62.00	56.84	57.10	461	26,267	56.978	56.84	55.58	62.00	56.84	57.10	461	56.978	-1.29%
2024-11-25	57.58	55.58	58.00	-	-	0	0	-	57.58	55.58	58.00	-	-	0	-	0.00%
2024-11-22	57.58	55.58	62.00	57.58	57.68	145	8,328	57.435	57.58	55.58	62.00	57.58	57.68	145	57.434	0.45%
2024-11-21	57.32	57.00	62.00	-	-	46	2,596	56.435	57.32	57.00	62.00	-	-	46	56.435	-0.66%
2024-11-20	57.70	55.58	62.00	57.70	57.80	200	11,550	57.750	57.70	55.58	62.00	57.70	57.80	200	57.750	-0.14%
2024-11-19	57.78	55.58	62.00	-	-	0	0	-	57.78	55.58	62.00	-	-	0	-	0.94%
2024-11-18	57.24	55.58	62.00	57.42	57.54	5,231	300,276	57.403	57.24	55.58	62.00	57.42	57.54	5,231	57.403	-0.14%
2024-11-15	57.32	55.58	62.00	57.28	57.50	651	37,343	57.363	57.32	55.58	62.00	57.28	57.50	651	57.363	-0.03%
2024-11-14	57.34	55.58	57.34	-	-	0	0	-	57.34	55.58	57.34	-	-	0	-	-1.88%
2024-11-13	58.44	55.58	59.20	58.34	58.34	80	4,649	58.113	58.44	55.58	59.20	58.34	58.34	80	58.113	-1.32%
2024-11-12	59.22	55.58	62.00	59.22	59.22	250	14,805	59.220	59.22	55.58	62.00	59.22	59.22	250	59.220	-2.89%
2024-11-11	60.98	55.58	61.14	60.94	60.98	101	6,156	60.951	60.98	55.58	61.14	60.94	60.98	101	60.950	-0.36%
2024-11-08	61.20	55.58	61.20	61.24	61.38	6,548	401,376	61.298	61.20	55.58	61.20	61.24	61.38	6,548	61.297	1.76%
2024-11-07	60.14	55.58	62.00	59.80	60.00	1,200	71,953	59.961	60.14	55.58	62.00	59.80	60.00	1,200	59.961	0.53%
2024-11-06	59.82	55.58	60.00	59.72	60.06	9,588	575,293	60.001	59.82	55.58	60.00	59.72	60.06	9,588	60.001	0.30%
2024-11-05	59.64	55.58	62.00	59.32	59.64	16,100	957,143	59.450	59.64	55.58	62.00	59.32	59.64	16,100	59.450	0.13%
2024-11-04	59.56	55.58	62.00	59.50	59.56	1,742	103,491	59.409	59.56	55.58	62.00	59.50	59.56	1,742	59.409	1.67%
2024-11-01	58.58	55.58	59.50	58.58	58.58	205	12,005	58.561	58.58	55.58	59.50	58.58	58.58	205	58.561	-1.21%
2024-10-31	59.30	59.00	62.00	59.30	59.38	350	20,767	59.334	59.30	59.00	62.00	59.30	59.38	350	59.334	-0.80%
2024-10-30	59.78	55.58	62.00	59.24	59.90	6,057	361,895	59.748	59.78	55.58	62.00	59.24	59.90	6,057	59.748	1.08%
2024-10-29	59.14	55.58	62.00	59.12	59.14	217	12,821	59.083	59.14	55.58	62.00	59.12	59.14	217	59.083	-0.64%
2024-10-28	59.52	55.58	62.00	59.52	59.52	160	9,516	59.475	59.52	55.58	62.00	59.52	59.52	160	59.475	-0.17%
2024-10-25	59.62	59.58	59.90	59.38	59.72	2,062	122,516	59.416	59.62	59.58	59.90	59.38	59.72	2,062	59.416	0.54%
2024-10-24	59.30	55.58	59.30	-	-	0	0	-	59.30	55.58	59.30	-	-	0	-	-0.77%
2024-10-23	59.76	55.58	59.90	59.46	59.98	342	20,375	59.576	59.76	55.58	59.90	59.46	59.98	342	59.576	0.27%
2024-10-22	59.60	59.00	59.80	59.60	59.80	2,202	131,269	59.614	59.60	59.00	59.80	59.60	59.80	2,202	59.614	-1.62%
2024-10-21	60.58	55.58	62.00	60.70	60.70	50	3,035	60.700	60.58	55.58	62.00	60.70	60.70	50	60.700	0.43%
2024-10-18	60.32	55.58	60.36	59.86	60.36	4,817	290,152	60.235	60.32	55.58	60.36	59.86	60.36	4,817	60.235	1.17%
2024-10-17	59.62	56.00	62.00	59.30	59.30	100	5,930	59.300	59.62	56.00	62.00	59.30	59.30	100	59.300	0.68%
2024-10-16	59.22	55.58	62.00	59.22	59.66	17,364	1,034,024	59.550	59.22	55.58	62.00	59.22	59.66	17,364	59.550	-2.28%
2024-10-15	60.60	55.58	60.92	60.60	60.78	12,415	754,518	60.775	60.60	55.58	60.92	60.60	60.78	12,415	60.775	0.60%
2024-10-14	60.24	55.58	60.90	59.96	60.24	716	42,981	60.029	60.24	55.58	60.90	59.96	60.24	716	60.029	0.50%
2024-10-10	59.94	57.00	60.20	59.98	60.48	2,729	164,260	60.191	59.94	57.00	60.20	59.98	60.48	2,729	60.191	-0.10%
2024-10-09	60.00	59.70	60.50	59.98	61.48	24,700	1,505,827	60.965	60.00	59.70	60.50	59.98	61.48	24,700	60.965	0.17%
2024-10-08	59.90	59.40	60.62	59.90	60.70	1,750	105,737	60.421	59.90	59.40	60.62	59.90	60.70	1,750	60.421	-1.96%
2024-10-07	61.10	60.70	61.10	60.48	61.80	348,567	21,161,992	60.711	61.10	60.70	61.10	60.48	61.80	348,567	60.711	2.35%
2024-10-04	59.70	55.00	59.70	59.52	59.70	3,269	195,065	59.671	59.70	55.00	59.70	59.52	59.70	3,269	59.671	0.34%
2024-10-03	59.50	55.00	59.50	58.38	59.70	4,450	265,104	59.574	59.50	55.00	59.50	58.38	59.70	4,450	59.574	1.22%
2024-10-02	58.78	55.00	59.48	58.64	59.40	12,253	721,630	58.894	58.78	55.00	59.48	58.64	59.40	12,253	58.894	-0.91%
2024-09-30	59.32	55.20	61.00	59.32	60.10	84,752	5,053,840	59.631	59.32	55.20	61.00	59.32	60.10	84,752	59.631	-0.87%
2024-09-27	59.84	54.28	59.84	57.26	60.10	117,167	6,787,274	57.928	59.84	54.28	59.84	57.26	60.10	117,167	57.928	1.18%
2024-09-26	59.14	59.10	59.50	57.44	58.76	14,674	855,469	58.298	59.14	59.10	59.50	57.44	58.76	14,674	58.298	4.12%
2024-09-25	56.80	54.28	57.16	56.62	57.44	53,299	3,031,016	56.868	56.80	54.28	57.16	56.62	57.44	53,299	56.868	0.64%
2024-09-24	56.44	54.40	61.00	56.28	56.28	455	25,604	56.273	56.44	54.40	61.00	56.28	56.28	455	56.273	1.47%
2024-09-23	55.62	54.28	61.00	55.68	55.68	4,043	225,087	55.673	55.62	54.28	61.00	55.68	55.68	4,043	55.673	-0.11%
2024-09-20	55.68	54.28	55.68	55.78	55.82	521	29,046	55.751	55.68	54.28	55.68	55.78	55.82	521	55.750	1.90%
2024-09-19	54.64	53.80	61.00	53.80	53.80	106,907	5,800,750	54.260	54.64	53.80	61.00	53.80	53.80	106,907	54.260	-0.76%
2024-09-17	55.06	50.00	61.00	54.90	55.00	14,050	772,305	54.968	55.06	50.00	61.00	54.90	55.00	14,050	54.968	-0.76%
2024-09-16	55.48	55.26	61.00	55.32	55.32	1,000	55,320	55.320	55.48	55.26	61.00	55.32	55.32	1,000	55.320	0.43%
2024-09-13	55.24	50.00	61.00	55.14	55.24	851	46,941	55.160	55.24	50.00	61.00	55.14	55.24	851	55.160	-0.22%
2024-09-12	55.36	55.00	55.40	55.06	55.40	23,751	1,314,754	55.356	55.36	55.00	55.40	55.06	55.40	23,751	55.356	2.40%
2024-09-11	54.06	54.06	61.00	53.84	54.06	112,900	6,091,500	53.955	54.06	54.06	61.00	53.84	54.06	112,900	53.955	0.71%
2024-09-10	53.68	53.50	61.00	53.68	53.68	200	10,736	53.680	53.68	53.50	61.00	53.68	53.68	200	53.680	-0.19%
2024-09-09	53.78	53.50	61.00	53.14	53.18	800	42,536	53.170	53.78	53.50	61.00	53.14	53.18	800	53.170	-1.75%
2024-09-05	54.74	54.00	61.00	54.70	54.90	1,550	84,836	54.733	54.74	54.00	61.00	54.70	54.90	1,550	54.733	0.48%
2024-09-04	54.48	54.48	54.70	54.42	55.12	35,436	1,929,183	54.441	54.48	54.48	54.70	54.42	55.12	35,436	54.441	-4.89%
2024-09-03	57.28	57.20	61.00	57.24	57.56	700	40,132	57.331	57.28	57.20	61.00	57.24	57.56	700	57.331	-0.76%
2024-09-02	57.72	50.00	61.00	58.02	58.20	6,050	351,030	58.022	57.72	50.00	61.00	58.02	58.20	6,050	58.021	-1.40%
2024-08-30	58.54	50.00	61.00	58.38	58.46	472	27,555	58.379	58.54	50.00	61.00	58.38	58.46	472	58.379	1.18%
2024-08-29	57.86	57.86	58.16	57.16	57.92	33,875	1,959,892	57.857	57.86	57.86	58.16	57.16	57.92	33,875	57.857	-1.03%
2024-08-28	58.46	50.00	58.56	57.66	58.42	1,102	63,753	57.852	58.46	50.00	58.56	57.66	58.42	1,102	57.852	1.21%
2024-08-27	57.76	57.66	61.00	57.66	57.76	1,274	73,504	57.695	57.76	57.66	61.00	57.66	57.76	1,274	57.695	-1.23%
2024-08-26	58.48	50.00	61.00	58.38	58.94	1,009	59,366	58.837	58.48	50.00	61.00	58.38	58.94	1,009	58.836	-0.17%
2024-08-23	58.58	-	61.00	58.30	58.58	342	19,964	58.374	58.58	-	61.00	58.30	58.58	342	58.374	-1.21%
2024-08-22	59.30	-	59.30	59.10	59.36	370	21,873	59.116	59.30	-	59.30	59.10	59.36	370	59.116	0.00%
2024-08-21	59.30	-	61.00	59.30	61.00	6,305	374,895	59.460	59.30	-	61.00	59.30	61.00	6,305	59.460	-1.23%
2024-08-20	60.04	59.80	61.00	59.90	60.14	2,410	144,599	60.000	60.04	59.80	61.00	59.90	60.14	2,410	60.000	0.81%
2024-08-19	59.56	-	60.50	59.50	59.90	1,860	110,802	59.571	59.56	-	60.50	59.50	59.90	1,860	59.571	0.27%
2024-08-16	59.40	59.14	-	59.06	59.50	1,941	114,958	59.226	59.40	59.14	-	59.06	59.50	1,941	59.226	2.66%
2024-08-15	57.86	-	-	57.86	57.86	7,250	419,485	57.860	57.86	-	-	57.86	57.86	7,250	57.860	0.14%
2024-08-14	57.78	-	-	57.72	58.12	33,733	1,954,674	57.946	57.78	-	-	57.72	58.12	33,733	57.945	1.33%
2024-08-13	57.02	-	57.50	56.82	56.90	1,568	89,182	56.876	57.02	-	57.50	56.82	56.90	1,568	56.876	1.24%
2024-08-12	56.32	-	57.50	55.84	56.38	3,036	170,503	56.160	56.32	-	57.50	55.84	56.38	3,036	56.160	1.26%
2024-08-09	55.62	46.00	56.86	55.30	55.76	1,550	86,209	55.619	55.62	46.00	56.86	55.30	55.76	1,550	55.619	2.92%
2024-08-08	54.04	-	56.30	53.90	54.28	1,177	63,604	54.039	54.04	-	56.30	53.90	54.28	1,177	54.039	-1.10%
2024-08-07	54.64	53.24	56.86	54.32	55.40	29,511	1,629,576	55.219	54.64	53.24	56.86	54.32	55.40	29,511	55.219	2.44%
2024-08-06	53.34	51.00	54.80	52.00	54.48	4,155	221,678	53.352	53.34	51.00	54.80	52.00	54.48	4,155	53.352	5.46%
2024-08-05	50.58	-	51.68	50.00	53.20	82,567	4,172,175	50.531	50.58	-	51.68	50.00	53.20	82,567	50.531	-8.86%
2024-08-02	55.50	53.00	59.20	55.50	56.60	3,940	219,360	55.675	55.50	53.00	59.20	55.50	56.60	3,940	55.675	-6.09%
2024-08-01	59.10	53.00	59.82	59.10	59.82	5,228	309,882	59.274	59.10	53.00	59.82	59.10	59.82	5,228	59.274	-0.17%
2024-07-31	59.20	58.30	59.20	58.82	59.20	48,132	2,836,599	58.934	59.20	58.30	59.20	58.82	59.20	48,132	58.934	2.88%
2024-07-30	57.54	53.00	-	56.80	57.32	494	28,146	56.976	57.54	53.00	-	56.80	57.32	494	56.976	-0.42%
2024-07-29	57.78	53.00	57.92	57.86	57.98	1,476	85,530	57.947	57.78	53.00	57.92	57.86	57.98	1,476	57.947	0.77%
2024-07-26	57.34	56.80	-	57.34	57.34	20,057	1,150,068	57.340	57.34	56.80	-	57.34	57.34	20,057	57.340	0.00%
2024-07-25	57.34	53.00	57.72	57.34	57.72	17,432	1,002,713	57.521	57.34	53.00	57.72	57.34	57.72	17,432	57.521	-3.50%
2024-07-24	59.42	53.00	59.54	59.42	59.94	1,863	111,211	59.695	59.42	53.00	59.54	59.42	59.94	1,863	59.695	-0.37%
2024-07-23	59.64	53.00	-	59.64	60.18	11,680	701,994	60.102	59.64	53.00	-	59.64	60.18	11,680	60.102	0.00%
2024-07-22	59.64	59.64	-	59.32	60.44	10,694	636,980	59.564	59.64	59.64	-	59.32	60.44	10,694	59.564	-1.45%
2024-07-19	60.52	60.40	-	60.52	60.92	1,318	79,891	60.615	60.52	60.40	-	60.52	60.92	1,318	60.615	-2.20%
2024-07-18	61.88	60.40	63.12	61.40	62.02	31,386	1,933,293	61.597	61.88	60.40	63.12	61.40	62.02	31,386	61.597	-1.96%
2024-07-17	63.12	-	-	63.12	64.00	14,312	910,594	63.625	63.12	-	-	63.12	64.00	14,312	63.625	-2.26%
2024-07-16	64.58	-	66.60	63.84	64.60	3,010	193,237	64.198	64.58	-	66.60	63.84	64.60	3,010	64.198	1.13%
2024-07-15	63.86	-	-	63.82	64.00	2,225	141,892	63.772	63.86	-	-	63.82	64.00	2,225	63.772	-0.28%
2024-07-12	64.04	60.88	-	63.68	64.04	39,478	2,524,381	63.944	64.04	60.88	-	63.68	64.04	39,478	63.944	-1.96%
2024-07-11	65.32	60.88	65.50	64.66	65.50	15,770	1,028,878	65.243	65.32	60.88	65.50	64.66	65.50	15,770	65.243	1.11%
2024-07-10	64.60	64.60	64.66	64.26	64.56	10,446	673,564	64.481	64.60	64.60	64.66	64.26	64.56	10,446	64.481	0.28%
2024-07-09	64.42	63.80	64.66	63.98	64.60	7,001	449,802	64.248	64.42	63.80	64.66	63.98	64.60	7,001	64.248	1.83%
2024-07-08	63.26	60.88	63.40	63.16	63.70	12,072	766,391	63.485	63.26	60.88	63.40	63.16	63.70	12,072	63.485	0.64%
2024-07-05	62.86	62.86	63.00	62.78	62.84	1,314	82,512	62.795	62.86	62.86	63.00	62.78	62.84	1,314	62.795	0.70%
2024-07-04	62.42	62.40	63.50	62.36	62.50	4,126	257,535	62.418	62.42	62.40	63.50	62.36	62.50	4,126	62.418	0.68%
2024-07-03	62.00	61.98	62.00	61.48	62.00	4,155	256,599	61.757	62.00	61.98	62.00	61.48	62.00	4,155	61.757	0.85%
2024-07-02	61.48	53.00	61.72	61.44	61.70	5,072	311,728	61.461	61.48	53.00	61.72	61.44	61.70	5,072	61.461	-0.39%
2024-06-28	61.72	61.72	62.00	61.70	61.70	1,056	65,088	61.636	61.72	61.72	62.00	61.70	61.70	1,056	61.636	0.65%
2024-06-27	61.32	59.70	61.60	61.30	61.52	1,344	82,446	61.344	61.32	59.70	61.60	61.30	61.52	1,344	61.344	-0.84%
2024-06-26	61.84	61.84	62.00	61.28	61.84	12,298	758,351	61.665	61.84	61.84	62.00	61.28	61.84	12,298	61.665	1.95%
2024-06-25	60.66	60.60	60.66	60.56	61.00	12,105	736,122	60.811	60.66	60.60	60.66	60.56	61.00	12,105	60.811	-0.79%
2024-06-24	61.14	61.00	61.36	61.02	61.22	1,292	79,003	61.148	61.14	61.00	61.36	61.02	61.22	1,292	61.148	-1.74%
2024-06-21	62.22	62.00	63.00	61.98	62.50	47,746	2,978,370	62.380	62.22	62.00	63.00	61.98	62.50	47,746	62.379	-1.11%
2024-06-20	62.92	62.90	63.50	62.66	63.20	32,640	2,059,257	63.090	62.92	62.90	63.50	62.66	63.20	32,640	63.090	0.03%
2024-06-19	62.90	62.90	63.00	62.00	62.90	6,610	414,535	62.713	62.90	62.90	63.00	62.00	62.90	6,610	62.713	1.71%
2024-06-18	61.84	59.50	62.00	61.32	61.84	5,285	326,165	61.715	61.84	59.50	62.00	61.32	61.84	5,285	61.715	1.68%
2024-06-17	60.82	60.80	60.86	60.68	61.06	21,360	1,301,207	60.918	60.82	60.80	60.86	60.68	61.06	21,360	60.918	-0.36%
2024-06-14	61.04	59.50	61.04	61.04	61.14	18,850	1,152,142	61.122	61.04	59.50	61.04	61.04	61.14	18,850	61.122	-0.46%
2024-06-13	61.32	59.50	61.32	60.56	61.40	36,974	2,256,220	61.022	61.32	59.50	61.32	60.56	61.40	36,974	61.022	1.69%
2024-06-12	60.30	58.50	60.30	59.84	60.30	4,480	269,487	60.153	60.30	58.50	60.30	59.84	60.30	4,480	60.153	1.01%
2024-06-11	59.70	59.50	59.82	59.66	59.80	8,574	511,853	59.698	59.70	59.50	59.82	59.66	59.80	8,574	59.698	0.27%
2024-06-07	59.54	58.50	59.80	59.54	59.80	36,145	2,157,763	59.697	59.54	58.50	59.80	59.54	59.80	36,145	59.697	0.40%
2024-06-06	59.30	57.60	59.64	59.30	59.68	8,000	476,023	59.503	59.30	57.60	59.64	59.30	59.68	8,000	59.503	1.72%
2024-06-05	58.30	58.30	59.98	-	-	0	0	-	58.30	58.30	59.98	-	-	0	-	0.24%
2024-06-04	58.16	56.88	59.98	58.10	58.10	1,300	75,530	58.100	58.16	56.88	59.98	58.10	58.10	1,300	58.100	-0.17%
2024-06-03	58.26	56.88	59.98	58.20	58.44	6,227	363,414	58.361	58.26	56.88	59.98	58.20	58.44	6,227	58.361	1.50%
2024-05-31	57.40	56.88	57.40	57.16	57.50	2,582	148,041	57.336	57.40	56.88	57.40	57.16	57.50	2,582	57.336	-0.93%
2024-05-30	57.94	53.00	59.98	57.90	57.94	3,300	191,158	57.927	57.94	53.00	59.98	57.90	57.94	3,300	57.927	-1.66%
2024-05-29	58.92	53.00	58.92	58.72	59.28	1,815	107,016	58.962	58.92	53.00	58.92	58.72	59.28	1,815	58.962	-0.97%
2024-05-28	59.50	59.50	59.70	59.38	59.72	1,381	82,356	59.635	59.50	59.50	59.70	59.38	59.72	1,381	59.635	0.27%
2024-05-27	59.34	58.42	59.60	59.16	59.34	1,612	95,455	59.215	59.34	58.42	59.60	59.16	59.34	1,612	59.215	1.89%
2024-05-24	58.24	58.20	59.34	58.24	58.68	4,917	287,600	58.491	58.24	58.20	59.34	58.24	58.68	4,917	58.491	-1.89%
2024-05-23	59.36	59.24	59.50	58.90	59.36	7,302	432,222	59.192	59.36	59.24	59.50	58.90	59.36	7,302	59.192	1.47%
2024-05-22	58.50	58.00	59.00	58.46	58.64	2,633	154,105	58.528	58.50	58.00	59.00	58.46	58.64	2,633	58.528	0.65%
2024-05-21	58.12	58.00	59.00	58.12	58.12	10,397	604,246	58.117	58.12	58.00	59.00	58.12	58.12	10,397	58.117	-0.03%
2024-05-20	58.14	58.10	58.42	58.14	58.54	12,591	734,354	58.324	58.14	58.10	58.42	58.14	58.54	12,591	58.324	0.21%
2024-05-17	58.02	57.98	58.24	57.98	58.08	693	40,119	57.892	58.02	57.98	58.24	57.98	58.08	693	57.892	-0.85%
2024-05-16	58.52	56.80	59.00	57.90	58.88	15,435	906,357	58.721	58.52	56.80	59.00	57.90	58.88	15,435	58.721	2.88%
2024-05-14	56.88	53.80	57.90	56.58	56.88	250	14,185	56.740	56.88	53.80	57.90	56.58	56.88	250	56.740	0.53%
2024-05-13	56.58	56.58	56.62	56.52	56.58	1,697	95,847	56.480	56.58	56.58	56.62	56.52	56.58	1,697	56.480	0.07%
2024-05-10	56.54	56.36	56.54	56.28	56.54	500	28,218	56.436	56.54	56.36	56.54	56.28	56.54	500	56.436	0.00%
2024-05-09	56.54	56.42	59.00	56.54	57.00	1,805	102,513	56.794	56.54	56.42	59.00	56.54	57.00	1,805	56.794	-0.74%
2024-05-08	56.96	56.86	59.00	56.92	56.92	1,150	65,458	56.920	56.96	56.86	59.00	56.92	56.92	1,150	56.920	-0.94%
2024-05-07	57.50	57.30	57.60	57.48	57.48	200	11,496	57.480	57.50	57.30	57.60	57.48	57.48	200	57.480	1.13%
2024-05-06	56.86	55.46	59.00	56.86	57.06	1,400	79,778	56.984	56.86	55.46	59.00	56.86	57.06	1,400	56.984	1.07%
2024-05-03	56.26	55.46	56.60	56.26	56.62	49,044	2,774,313	56.568	56.26	55.46	56.60	56.26	56.62	49,044	56.568	1.04%
2024-05-02	55.68	55.60	56.00	55.34	55.94	31,482	1,744,612	55.416	55.68	55.60	56.00	55.34	55.94	31,482	55.416	0.51%
2024-04-30	55.40	54.50	59.98	55.38	55.38	266	14,722	55.346	55.40	54.50	59.98	55.38	55.38	266	55.346	-0.79%
2024-04-29	55.84	54.00	59.98	55.74	55.82	858	47,847	55.766	55.84	54.00	59.98	55.74	55.82	858	55.766	1.05%
2024-04-26	55.26	53.80	59.98	55.14	55.40	21,822	1,203,903	55.169	55.26	53.80	59.98	55.14	55.40	21,822	55.169	1.51%
2024-04-25	54.44	53.80	59.98	54.40	55.80	11,150	614,052	55.072	54.44	53.80	59.98	54.40	55.80	11,150	55.072	-2.44%
2024-04-24	55.80	55.80	60.00	55.50	55.80	988	55,049	55.718	55.80	55.80	60.00	55.50	55.80	988	55.718	4.07%
2024-04-23	53.62	53.58	53.80	53.58	53.80	3,917	210,169	53.656	53.62	53.58	53.80	53.58	53.80	3,917	53.656	0.30%
2024-04-22	53.46	53.20	54.34	53.40	54.30	997	53,228	53.388	53.46	53.20	54.34	53.40	54.30	997	53.388	-1.55%
2024-04-19	54.30	54.30	60.00	53.80	56.00	46,026	2,492,299	54.150	54.30	54.30	60.00	53.80	56.00	46,026	54.150	-4.50%
2024-04-18	56.86	56.00	60.00	56.34	56.86	1,800	102,222	56.790	56.86	56.00	60.00	56.34	56.86	1,800	56.790	0.71%
2024-04-17	56.46	56.46	60.00	56.46	56.80	22,250	1,259,853	56.623	56.46	56.46	60.00	56.46	56.80	22,250	56.623	0.32%
2024-04-16	56.28	-	60.00	56.22	58.40	7,395	422,540	57.139	56.28	-	60.00	56.22	58.40	7,395	57.139	-3.63%
2024-04-15	58.40	58.40	60.00	58.08	58.50	7,567	442,545	58.484	58.40	58.40	60.00	58.08	58.50	7,567	58.484	-0.92%
2024-04-12	58.94	58.50	59.98	58.94	59.38	5,655	334,269	59.110	58.94	58.50	59.98	58.94	59.38	5,655	59.110	-0.54%
2024-04-11	59.26	59.20	59.92	59.06	59.40	2,300	136,103	59.175	59.26	59.20	59.92	59.06	59.40	2,300	59.175	-0.27%
2024-04-10	59.42	58.50	59.60	59.38	59.60	2,500	148,890	59.556	59.42	58.50	59.60	59.38	59.60	2,500	59.556	0.17%
2024-04-09	59.32	58.50	59.92	59.20	59.36	3,313	196,510	59.315	59.32	58.50	59.92	59.20	59.36	3,313	59.315	1.06%
2024-04-08	58.70	58.50	58.92	58.70	59.44	8,041	475,134	59.089	58.70	58.50	58.92	58.70	59.44	8,041	59.089	0.24%
2024-04-05	58.56	58.56	60.00	58.40	59.00	6,152	360,333	58.572	58.56	58.56	60.00	58.40	59.00	6,152	58.572	-1.45%
2024-04-03	59.42	57.00	59.42	58.98	59.50	59,475	3,529,380	59.342	59.42	57.00	59.42	58.98	59.50	59,475	59.342	-0.93%
2024-04-02	59.98	57.00	60.00	59.74	59.98	5,526	330,674	59.840	59.98	57.00	60.00	59.74	59.98	5,526	59.840	1.80%
2024-03-28	58.92	57.42	59.20	57.82	59.20	52,120	3,043,795	58.400	58.92	57.42	59.20	57.82	59.20	52,120	58.400	0.48%
2024-03-27	58.64	58.50	58.70	58.52	58.74	2,668	156,254	58.566	58.64	58.50	58.70	58.52	58.74	2,668	58.566	0.24%
2024-03-26	58.50	58.50	60.00	57.80	58.80	2,889	169,004	58.499	58.50	58.50	60.00	57.80	58.80	2,889	58.499	0.86%
2024-03-25	58.00	57.80	60.00	58.00	58.52	668	38,910	58.249	58.00	57.80	60.00	58.00	58.52	668	58.249	-0.89%
2024-03-22	58.52	58.52	58.60	58.34	59.08	1,737	101,818	58.617	58.52	58.52	58.60	58.34	59.08	1,737	58.617	-0.91%
2024-03-21	59.06	58.00	59.24	58.68	59.24	3,098	182,730	58.983	59.06	58.00	59.24	58.68	59.24	3,098	58.983	2.46%
2024-03-20	57.64	57.40	60.00	57.40	57.80	2,187	126,038	57.631	57.64	57.40	60.00	57.40	57.80	2,187	57.631	0.24%
2024-03-19	57.50	-	57.80	57.26	57.80	4,178	240,186	57.488	57.50	-	57.80	57.26	57.80	4,178	57.488	-0.69%
2024-03-18	57.90	57.58	57.90	56.92	57.90	4,195	240,157	57.248	57.90	57.58	57.90	56.92	57.90	4,195	57.248	1.86%
2024-03-15	56.84	-	59.00	56.84	57.06	1,853	105,622	57.001	56.84	-	59.00	56.84	57.06	1,853	57.001	-1.52%
2024-03-14	57.72	-	59.00	57.64	58.00	2,720	157,200	57.794	57.72	-	59.00	57.64	58.00	2,720	57.794	-0.99%
2024-03-13	58.30	-	59.00	58.26	58.58	6,586	385,255	58.496	58.30	-	59.00	58.26	58.58	6,586	58.496	-0.14%
2024-03-12	58.38	58.00	59.00	58.14	58.44	76,749	4,476,427	58.326	58.38	58.00	59.00	58.14	58.44	76,749	58.326	0.48%
2024-03-11	58.10	-	58.40	57.96	58.54	86,369	5,038,132	58.333	58.10	-	58.40	57.96	58.54	86,369	58.333	-1.56%
2024-03-08	59.02	58.90	59.28	58.68	59.48	5,262	311,351	59.170	59.02	58.90	59.28	58.68	59.48	5,262	59.170	1.97%
2024-03-07	57.88	57.88	58.00	57.82	58.22	2,026	116,807	57.654	57.88	57.88	58.00	57.82	58.22	2,026	57.654	0.66%
2024-03-06	57.50	-	58.10	57.00	57.64	1,815	104,398	57.520	57.50	-	58.10	57.00	57.64	1,815	57.520	0.07%
2024-03-05	57.46	-	57.78	57.46	57.68	1,360	78,308	57.579	57.46	-	57.78	57.46	57.68	1,360	57.579	-0.24%
2024-03-04	57.60	-	57.78	57.42	57.80	5,706	329,057	57.669	57.60	-	57.78	57.42	57.80	5,706	57.669	2.35%
2024-03-01	56.28	-	58.00	56.28	56.42	4,400	248,074	56.381	56.28	-	58.00	56.28	56.42	4,400	56.380	0.54%
2024-02-29	55.98	55.72	58.00	55.18	55.98	303,129	16,892,960	55.729	55.98	55.72	58.00	55.18	55.98	303,129	55.729	1.38%
2024-02-28	55.22	55.14	59.70	55.28	55.70	4,367	241,771	55.363	55.22	55.14	59.70	55.28	55.70	4,367	55.363	-0.18%
2024-02-27	55.32	55.32	55.50	55.00	55.50	1,319	72,642	55.074	55.32	55.32	55.50	55.00	55.50	1,319	55.074	-0.36%
2024-02-26	55.52	55.50	58.00	55.48	55.54	4,312	239,393	55.518	55.52	55.50	58.00	55.48	55.54	4,312	55.518	-0.18%
2024-02-23	55.62	-	55.80	55.56	55.76	4,775	265,554	55.613	55.62	-	55.80	55.56	55.76	4,775	55.613	1.09%
2024-02-22	55.02	54.78	55.20	54.00	55.02	3,243	177,046	54.593	55.02	54.78	55.20	54.00	55.02	3,243	54.593	2.65%
2024-02-21	53.60	-	59.70	53.60	53.80	62,676	3,356,886	53.559	53.60	-	59.70	53.60	53.80	62,676	53.559	-0.52%
2024-02-20	53.88	-	59.70	53.78	53.88	1,131	60,829	53.783	53.88	-	59.70	53.78	53.88	1,131	53.783	0.07%
2024-02-19	53.84	-	59.70	53.84	53.84	848	45,638	53.818	53.84	-	59.70	53.84	53.84	848	53.818	0.00%
2024-02-16	53.84	-	54.10	53.82	54.04	3,266	176,009	53.891	53.84	-	54.10	53.82	54.04	3,266	53.891	-0.41%
2024-02-15	54.06	-	54.22	53.70	54.06	542	29,223	53.917	54.06	-	54.22	53.70	54.06	542	53.917	0.04%
2024-02-14	54.04	53.98	54.24	53.26	54.04	3,171	170,681	53.826	54.04	53.98	54.24	53.26	54.04	3,171	53.826	0.93%
2024-02-09	53.54	-	53.60	-	-	0	0	-	53.54	-	53.60	-	-	0	-	0.00%
2024-02-08	53.54	53.34	53.58	53.54	53.54	13,588	727,481	53.539	53.54	53.34	53.58	53.54	53.54	13,588	53.538	1.48%
2024-02-07	52.76	45.20	52.86	52.66	52.86	854	45,011	52.706	52.76	45.20	52.86	52.66	52.86	854	52.706	0.23%
2024-02-06	52.64	45.20	-	51.62	52.78	37,617	1,960,797	52.125	52.64	45.20	-	51.62	52.78	37,617	52.125	1.62%
2024-02-05	51.80	45.20	59.70	51.46	52.04	5,111	264,444	51.740	51.80	45.20	59.70	51.46	52.04	5,111	51.740	-0.88%
2024-02-02	52.26	45.20	53.50	52.16	52.26	5,820	303,812	52.201	52.26	45.20	53.50	52.16	52.26	5,820	52.201	0.97%
2024-02-01	51.76	45.20	51.80	51.76	52.18	2,796	144,926	51.833	51.76	45.20	51.80	51.76	52.18	2,796	51.833	-0.69%
2024-01-31	52.12	52.00	53.50	51.92	52.62	2,499	130,457	52.204	52.12	52.00	53.50	51.92	52.62	2,499	52.204	-0.95%
2024-01-30	52.62	52.00	52.78	52.62	52.76	8,783	463,024	52.718	52.62	52.00	52.78	52.62	52.76	8,783	52.718	0.50%
2024-01-29	52.36	52.00	53.50	52.00	52.48	1,078	56,471	52.385	52.36	52.00	53.50	52.00	52.48	1,078	52.385	0.46%
2024-01-26	52.12	52.00	53.60	52.12	52.80	8,919	469,776	52.671	52.12	52.00	53.60	52.12	52.80	8,919	52.671	-2.51%
2024-01-25	53.46	45.20	53.48	52.96	53.46	6,568	349,508	53.214	53.46	45.20	53.48	52.96	53.46	6,568	53.214	0.83%
2024-01-24	53.02	45.20	53.12	52.86	52.86	2,896	152,869	52.786	53.02	45.20	53.12	52.86	52.86	2,896	52.786	-0.19%
2024-01-23	53.12	49.00	53.20	52.80	53.26	40,495	2,145,230	52.975	53.12	49.00	53.20	52.80	53.26	40,495	52.975	0.38%
2024-01-22	52.92	49.00	53.50	52.92	53.50	17,290	921,316	53.286	52.92	49.00	53.50	52.92	53.50	17,290	53.286	0.08%
2024-01-19	52.88	52.88	-	51.50	52.70	21,419	1,127,632	52.646	52.88	52.88	-	51.50	52.70	21,419	52.646	3.20%
2024-01-18	51.24	45.20	-	50.08	51.24	26,794	1,365,984	50.981	51.24	45.20	-	50.08	51.24	26,794	50.981	2.32%
2024-01-17	50.08	45.20	-	50.08	50.60	11,170	564,392	50.528	50.08	45.20	-	50.08	50.60	11,170	50.527	-1.18%
2024-01-16	50.68	50.60	59.70	50.62	51.42	18,101	920,350	50.845	50.68	50.60	59.70	50.62	51.42	18,101	50.845	-2.65%
2024-01-15	52.06	50.60	-	52.04	52.42	1,470	76,719	52.190	52.06	50.60	-	52.04	52.42	1,470	52.190	0.39%
2024-01-12	51.86	51.86	52.14	51.86	51.86	197	10,192	51.736	51.86	51.86	52.14	51.86	51.86	197	51.736	0.04%
2024-01-11	51.84	45.20	52.10	51.26	51.82	2,567	132,778	51.725	51.84	45.20	52.10	51.26	51.82	2,567	51.725	1.45%
2024-01-10	51.10	51.10	-	51.08	51.30	668	34,070	51.003	51.10	51.10	-	51.08	51.30	668	51.003	-0.51%
2024-01-09	51.36	51.36	52.00	51.30	51.30	462	23,694	51.286	51.36	51.36	52.00	51.30	51.30	462	51.286	0.51%
2024-01-08	51.10	48.90	-	51.10	51.40	2,299	117,605	51.155	51.10	48.90	-	51.10	51.40	2,299	51.155	0.35%
2024-01-05	50.92	45.20	-	50.92	51.18	4,737	241,671	51.018	50.92	45.20	-	50.92	51.18	4,737	51.018	-0.86%
2024-01-04	51.36	51.26	51.80	51.22	51.58	380	19,464	51.221	51.36	51.26	51.80	51.22	51.58	380	51.221	-1.87%
2024-01-03	52.34	-	55.00	52.28	52.96	16,065	842,319	52.432	52.34	-	55.00	52.28	52.96	16,065	52.432	-1.99%
2024-01-02	53.40	53.40	53.60	53.28	53.70	4,043	215,662	53.342	53.40	53.40	53.60	53.28	53.70	4,043	53.342	-1.29%
2023-12-29	54.10	-	55.00	54.06	54.20	735	39,757	54.091	54.10	-	55.00	54.06	54.20	735	54.091	-0.95%
2023-12-28	54.62	-	55.70	54.00	54.88	44,838	2,449,374	54.627	54.62	-	55.70	54.00	54.88	44,838	54.627	2.02%
2023-12-27	53.54	48.00	54.00	53.46	53.54	6,911	369,482	53.463	53.54	48.00	54.00	53.46	53.54	6,911	53.463	2.76%
2023-12-22	52.10	45.20	52.40	52.08	52.36	14,496	756,893	52.214	52.10	45.20	52.40	52.08	52.36	14,496	52.214	0.39%
2023-12-21	51.90	45.20	54.00	51.58	51.98	5,296	274,255	51.785	51.90	45.20	54.00	51.58	51.98	5,296	51.785	-0.61%
2023-12-20	52.22	45.20	52.28	51.98	52.36	13,209	687,837	52.073	52.22	45.20	52.28	51.98	52.36	13,209	52.073	1.16%
2023-12-19	51.62	45.20	54.00	51.58	51.72	5,382	278,065	51.666	51.62	45.20	54.00	51.58	51.72	5,382	51.666	-0.19%
2023-12-18	51.72	51.70	52.16	51.64	51.72	962	49,700	51.663	51.72	51.70	52.16	51.64	51.72	962	51.663	-0.84%
2023-12-15	52.16	48.82	52.46	52.00	52.36	22,019	1,147,875	52.131	52.16	48.82	52.46	52.00	52.36	22,019	52.131	0.77%
2023-12-14	51.76	45.20	51.98	51.76	52.00	7,128	369,370	51.820	51.76	45.20	51.98	51.76	52.00	7,128	51.820	2.21%
2023-12-13	50.64	45.20	50.64	50.68	51.06	3,458	175,642	50.793	50.64	45.20	50.64	50.68	51.06	3,458	50.793	-0.94%
2023-12-12	51.12	45.20	51.20	50.70	51.18	1,431	72,796	50.871	51.12	45.20	51.20	50.70	51.18	1,431	50.871	1.79%
2023-12-11	50.22	48.72	52.00	50.02	50.22	3,002	150,244	50.048	50.22	48.72	52.00	50.02	50.22	3,002	50.048	-0.12%
2023-12-08	50.28	48.72	52.00	50.28	50.48	2,012	101,407	50.401	50.28	48.72	52.00	50.28	50.48	2,012	50.401	1.33%
2023-12-07	49.62	45.20	49.98	49.44	50.00	3,740	186,678	49.914	49.62	45.20	49.98	49.44	50.00	3,740	49.914	-1.51%
2023-12-06	50.38	45.20	50.38	50.04	50.40	4,974	249,138	50.088	50.38	45.20	50.38	50.04	50.40	4,974	50.088	1.94%
2023-12-05	49.42	45.20	49.50	49.42	49.42	2,118	104,812	49.486	49.42	45.20	49.50	49.42	49.42	2,118	49.486	-2.10%
2023-12-04	50.48	45.20	50.70	50.48	50.74	1,692	85,663	50.628	50.48	45.20	50.70	50.48	50.74	1,692	50.628	-0.36%
2023-12-01	50.66	45.20	51.10	50.64	50.66	3,740	189,538	50.679	50.66	45.20	51.10	50.64	50.66	3,740	50.679	-0.98%
2023-11-30	51.16	45.20	51.50	51.16	51.20	2,190	111,881	51.087	51.16	45.20	51.50	51.16	51.20	2,190	51.087	0.59%
2023-11-29	50.86	45.20	51.00	50.80	51.20	4,815	245,812	51.051	50.86	45.20	51.00	50.80	51.20	4,815	51.051	0.63%
2023-11-28	50.54	45.20	51.10	50.54	50.80	22,099	1,118,665	50.621	50.54	45.20	51.10	50.54	50.80	22,099	50.621	1.20%
2023-11-27	49.94	45.20	51.20	49.86	50.22	17,430	874,650	50.181	49.94	45.20	51.20	49.86	50.22	17,430	50.181	-0.32%
2023-11-24	50.10	45.20	51.20	50.10	50.44	13,078	658,713	50.368	50.10	45.20	51.20	50.10	50.44	13,078	50.368	-0.79%
2023-11-23	50.50	-	50.80	50.40	50.50	872	44,011	50.471	50.50	-	50.80	50.40	50.50	872	50.471	0.48%
2023-11-22	50.26	-	51.20	50.26	50.40	1,711	86,102	50.323	50.26	-	51.20	50.26	50.40	1,711	50.323	-1.33%
2023-11-21	50.94	-	51.20	50.86	51.20	13,473	688,589	51.109	50.94	-	51.20	50.86	51.20	13,473	51.109	1.11%
2023-11-20	50.38	-	50.94	50.30	50.50	21,002	1,058,493	50.400	50.38	-	50.94	50.30	50.50	21,002	50.400	0.28%
2023-11-17	50.24	-	53.20	50.18	50.18	629	31,558	50.172	50.24	-	53.20	50.18	50.18	629	50.172	0.44%
2023-11-16	50.02	-	50.18	50.00	50.00	655	32,625	49.809	50.02	-	50.18	50.00	50.00	655	49.809	-0.75%
2023-11-15	50.40	48.84	51.00	50.22	50.54	72,490	3,667,108	50.588	50.40	48.84	51.00	50.22	50.54	72,490	50.588	3.19%
2023-11-14	48.84	48.66	49.20	48.80	48.86	262	12,791	48.821	48.84	48.66	49.20	48.80	48.86	262	48.821	-0.04%
2023-11-13	48.86	48.72	49.20	48.60	48.86	3,729	181,734	48.735	48.86	48.72	49.20	48.60	48.86	3,729	48.735	0.66%
2023-11-10	48.54	-	49.20	48.40	48.86	16,890	821,831	48.658	48.54	-	49.20	48.40	48.86	16,890	48.658	-0.78%
2023-11-09	48.92	-	49.30	48.92	48.92	86	4,184	48.651	48.92	-	49.30	48.92	48.92	86	48.651	0.25%
2023-11-08	48.80	49.00	49.06	48.76	49.20	656	32,207	49.096	48.80	49.00	49.06	48.76	49.20	656	49.096	-0.41%
2023-11-07	49.00	-	49.00	49.12	49.12	7,000	343,840	49.120	49.00	-	49.00	49.12	49.12	7,000	49.120	-0.61%
2023-11-06	49.30	49.30	-	48.60	49.30	10,537	515,651	48.937	49.30	49.30	-	48.60	49.30	10,537	48.937	3.75%
2023-11-03	47.52	-	47.82	47.50	47.60	778	36,968	47.517	47.52	-	47.82	47.50	47.60	778	47.517	1.54%
2023-11-02	46.80	-	47.30	46.80	46.86	10,433	488,274	46.801	46.80	-	47.30	46.80	46.86	10,433	46.801	2.50%
2023-11-01	45.66	-	45.80	45.66	45.70	25,040	1,143,708	45.675	45.66	-	45.80	45.66	45.70	25,040	45.675	-0.09%
2023-10-31	45.70	44.80	45.70	45.74	46.44	517	23,927	46.281	45.70	44.80	45.70	45.74	46.44	517	46.280	-1.59%
2023-10-30	46.44	43.80	49.00	45.44	46.44	1,087	49,866	45.875	46.44	43.80	49.00	45.44	46.44	1,087	45.875	3.02%
2023-10-27	45.08	44.10	49.00	45.08	45.10	1,092	49,246	45.097	45.08	44.10	49.00	45.08	45.10	1,092	45.097	0.31%
2023-10-26	44.94	44.20	44.94	-	-	39	1,730	44.359	44.94	44.20	44.94	-	-	39	44.359	-2.98%
2023-10-25	46.32	-	46.32	46.42	46.42	128	5,941	46.414	46.32	-	46.32	46.42	46.42	128	46.414	0.78%
2023-10-24	45.96	44.20	49.00	45.94	45.94	638	29,293	45.914	45.96	44.20	49.00	45.94	45.94	638	45.914	-0.30%
2023-10-20	46.10	44.80	49.00	46.10	46.10	50	2,305	46.100	46.10	44.80	49.00	46.10	46.10	50	46.100	-0.26%
2023-10-19	46.22	-	46.70	46.22	46.30	1,063	49,205	46.289	46.22	-	46.70	46.22	46.30	1,063	46.289	-1.49%
2023-10-18	46.92	46.92	47.28	46.92	47.24	909	42,711	46.987	46.92	46.92	47.28	46.92	47.24	909	46.987	-0.97%
2023-10-17	47.38	44.80	49.00	47.18	47.38	145	6,861	47.317	47.38	44.80	49.00	47.18	47.38	145	47.317	2.02%
2023-10-16	46.44	-	49.00	46.44	46.44	232	10,770	46.422	46.44	-	49.00	46.44	46.44	232	46.422	-1.69%
2023-10-13	47.24	-	47.48	47.24	47.24	702	33,162	47.239	47.24	-	47.48	47.24	47.24	702	47.239	-1.13%
2023-10-12	47.78	46.78	49.00	47.78	47.78	800	38,224	47.780	47.78	46.78	49.00	47.78	47.78	800	47.780	2.14%
2023-10-11	46.78	44.80	47.50	46.74	47.20	3,233	151,814	46.958	46.78	44.80	47.50	46.74	47.20	3,233	46.958	0.78%
2023-10-10	46.42	46.24	46.60	46.42	46.42	210	9,743	46.395	46.42	46.24	46.60	46.42	46.42	210	46.395	1.44%
2023-10-09	45.76	43.80	-	-	-	0	0	-	45.76	43.80	-	-	-	0	-	0.00%
2023-10-06	45.76	43.80	48.24	45.76	45.76	4,400	201,344	45.760	45.76	43.80	48.24	45.76	45.76	4,400	45.760	0.48%
2023-10-05	45.54	43.80	48.24	45.50	45.50	200	9,100	45.500	45.54	43.80	48.24	45.50	45.50	200	45.500	1.61%
2023-10-04	44.82	43.60	48.24	44.58	45.00	200	8,958	44.790	44.82	43.60	48.24	44.58	45.00	200	44.790	-1.15%
2023-10-03	45.34	45.00	48.24	-	-	0	0	-	45.34	45.00	48.24	-	-	0	-	0.00%
2023-09-29	45.34	44.20	48.24	45.02	45.10	1,650	74,375	45.076	45.34	44.20	48.24	45.02	45.10	1,650	45.076	1.52%
2023-09-28	44.66	44.20	48.24	44.52	45.00	300	13,404	44.680	44.66	44.20	48.24	44.52	45.00	300	44.680	-1.46%
2023-09-27	45.32	45.00	48.24	45.18	45.68	10,714	484,248	45.198	45.32	45.00	48.24	45.18	45.68	10,714	45.198	0.49%
2023-09-26	45.10	45.00	48.24	45.06	45.42	165,702	7,498,000	45.250	45.10	45.00	48.24	45.06	45.42	165,702	45.250	-2.17%
2023-09-25	46.10	44.60	48.24	46.10	46.22	22,050	1,017,014	46.123	46.10	44.60	48.24	46.10	46.22	22,050	46.123	0.26%
2023-09-22	45.98	45.96	48.24	45.90	45.98	91,473	4,199,080	45.905	45.98	45.96	48.24	45.90	45.98	91,473	45.905	0.26%
2023-09-21	45.86	45.60	48.24	45.82	46.28	7,204	331,957	46.080	45.86	45.60	48.24	45.82	46.28	7,204	46.080	-1.55%
2023-09-20	46.58	46.20	48.24	46.58	46.82	470	21,931	46.662	46.58	46.20	48.24	46.58	46.82	470	46.662	-0.98%
2023-09-19	47.04	46.50	48.24	46.98	47.04	706	33,189	47.010	47.04	46.50	48.24	46.98	47.04	706	47.010	-1.09%
2023-09-18	47.56	-	48.24	47.56	47.64	1,266	60,275	47.611	47.56	-	48.24	47.56	47.64	1,266	47.611	-1.33%
2023-09-15	48.20	47.00	48.40	48.00	48.20	1,566	75,233	48.042	48.20	47.00	48.40	48.00	48.20	1,566	48.042	1.13%
2023-09-14	47.66	44.26	48.00	47.66	47.66	436	20,762	47.619	47.66	44.26	48.00	47.66	47.66	436	47.619	0.51%
2023-09-13	47.42	44.26	48.00	47.06	47.42	500	23,640	47.280	47.42	44.26	48.00	47.06	47.42	500	47.280	0.38%
2023-09-12	47.24	46.20	49.00	47.00	47.24	752	35,476	47.176	47.24	46.20	49.00	47.00	47.24	752	47.176	-0.04%
2023-09-11	47.26	46.00	49.00	47.00	47.00	235	11,028	46.928	47.26	46.00	49.00	47.00	47.00	235	46.928	-0.38%
2023-09-07	47.44	44.26	49.00	47.44	47.52	5,494	260,814	47.473	47.44	44.26	49.00	47.44	47.52	5,494	47.473	-1.41%
2023-09-06	48.12	44.26	49.00	48.06	48.24	6,641	317,606	47.825	48.12	44.26	49.00	48.06	48.24	6,641	47.825	0.33%
2023-09-05	47.96	44.26	48.28	47.96	48.16	1,658	79,644	48.036	47.96	44.26	48.28	47.96	48.16	1,658	48.036	-0.42%
2023-09-04	48.16	44.26	48.28	47.88	48.16	6,897	331,828	48.112	48.16	44.26	48.28	47.88	48.16	6,897	48.112	0.96%
2023-08-31	47.70	44.26	47.80	47.66	47.80	1,228	58,568	47.694	47.70	44.26	47.80	47.66	47.80	1,228	47.694	0.34%
2023-08-30	47.54	44.26	48.06	47.54	47.54	100	4,754	47.540	47.54	44.26	48.06	47.54	47.54	100	47.540	0.93%
2023-08-29	47.10	44.26	49.00	47.10	47.10	1,070	50,356	47.062	47.10	44.26	49.00	47.10	47.10	1,070	47.062	1.20%
2023-08-28	46.54	46.24	50.10	46.54	46.82	779	36,309	46.610	46.54	46.24	50.10	46.54	46.82	779	46.610	0.65%
2023-08-25	46.24	44.90	49.50	46.24	46.24	844	39,006	46.216	46.24	44.90	49.50	46.24	46.24	844	46.216	-3.83%
2023-08-24	48.08	44.50	48.58	47.12	48.68	100,052	4,792,963	47.905	48.08	44.50	48.58	47.12	48.68	100,052	47.905	4.34%
2023-08-23	46.08	44.60	51.00	46.02	46.08	510	23,492	46.063	46.08	44.60	51.00	46.02	46.08	510	46.063	-0.26%
2023-08-22	46.20	44.26	46.74	46.04	46.30	4,150	191,679	46.188	46.20	44.26	46.74	46.04	46.30	4,150	46.188	0.96%
2023-08-21	45.76	44.80	45.88	45.70	45.70	791	36,130	45.676	45.76	44.80	45.88	45.70	45.70	791	45.676	-0.26%
2023-08-18	45.88	45.20	46.36	45.88	46.10	1,270	58,451	46.024	45.88	45.20	46.36	45.88	46.10	1,270	46.024	-0.52%
2023-08-17	46.12	44.60	51.00	45.50	46.12	5,696	262,026	46.002	46.12	44.60	51.00	45.50	46.12	5,696	46.002	-0.35%
2023-08-16	46.28	45.92	46.54	46.16	46.30	12,169	563,361	46.295	46.28	45.92	46.54	46.16	46.30	12,169	46.295	-0.94%
2023-08-15	46.72	44.26	46.76	46.76	46.76	150	7,014	46.760	46.72	44.26	46.76	46.76	46.76	150	46.760	0.00%
2023-08-14	46.72	46.38	47.46	46.52	46.52	666	30,974	46.508	46.72	46.38	47.46	46.52	46.52	666	46.508	-1.31%
2023-08-11	47.34	44.26	51.00	47.34	47.66	5,991	285,372	47.634	47.34	44.26	51.00	47.34	47.66	5,991	47.633	-0.96%
2023-08-10	47.80	47.50	51.00	47.66	47.80	1,920	91,712	47.767	47.80	47.50	51.00	47.66	47.80	1,920	47.767	-1.08%
2023-08-09	48.32	47.50	51.00	-	-	0	0	-	48.32	47.50	51.00	-	-	0	-	0.04%
2023-08-08	48.30	48.30	49.00	48.30	48.54	541	26,161	48.357	48.30	48.30	49.00	48.30	48.54	541	48.357	-1.87%
2023-08-07	49.22	49.22	49.78	49.20	49.20	500	24,600	49.200	49.22	49.22	49.78	49.20	49.20	500	49.200	1.36%
2023-08-04	48.56	48.00	50.90	48.56	48.56	700	33,992	48.560	48.56	48.00	50.90	48.56	48.56	700	48.560	0.54%
2023-08-03	48.30	48.00	50.90	48.30	48.88	1,189	57,700	48.528	48.30	48.00	50.90	48.30	48.88	1,189	48.528	-2.03%
2023-08-02	49.30	49.30	50.90	49.30	49.98	54,375	2,704,793	49.743	49.30	49.30	50.90	49.30	49.98	54,375	49.743	-1.12%
2023-08-01	49.86	48.88	50.02	49.80	50.20	1,476	73,905	50.071	49.86	48.88	50.02	49.80	50.20	1,476	50.071	0.44%
2023-07-31	49.64	49.26	50.34	49.52	50.28	3,450	171,855	49.813	49.64	49.26	50.34	49.52	50.28	3,450	49.813	-0.08%
2023-07-28	49.68	49.32	50.00	49.30	49.68	4,718	233,473	49.486	49.68	49.32	50.00	49.30	49.68	4,718	49.486	0.08%
2023-07-27	49.64	49.58	49.94	49.50	49.68	8,600	426,804	49.628	49.64	49.58	49.94	49.50	49.68	8,600	49.628	1.72%
2023-07-26	48.80	48.76	49.50	48.44	48.76	5,114	248,202	48.534	48.80	48.76	49.50	48.44	48.76	5,114	48.534	0.08%
2023-07-25	48.76	48.58	49.10	48.74	49.10	24,584	1,202,196	48.902	48.76	48.58	49.10	48.74	49.10	24,584	48.902	0.49%
2023-07-24	48.52	48.52	48.80	48.52	48.68	1,150	55,846	48.562	48.52	48.52	48.80	48.52	48.68	1,150	48.562	0.00%
2023-07-21	48.52	47.60	48.80	48.42	48.52	720	34,795	48.326	48.52	47.60	48.80	48.42	48.52	720	48.326	-1.46%
2023-07-20	49.24	47.46	50.90	49.24	49.58	711	35,127	49.405	49.24	47.46	50.90	49.24	49.58	711	49.405	-1.32%
2023-07-19	49.90	47.46	50.32	49.90	49.90	196	9,758	49.786	49.90	47.46	50.32	49.90	49.90	196	49.786	-0.76%
2023-07-18	50.28	49.94	50.80	50.28	50.62	4,749	240,144	50.567	50.28	49.94	50.80	50.28	50.62	4,749	50.567	-0.28%
2023-07-14	50.42	47.46	50.84	50.42	50.62	5,633	284,634	50.530	50.42	47.46	50.84	50.42	50.62	5,633	50.530	0.96%
2023-07-13	49.94	47.46	50.00	49.60	50.30	858	42,660	49.720	49.94	47.46	50.00	49.60	50.30	858	49.720	2.42%
2023-07-12	48.76	48.72	49.60	48.74	48.74	101	4,925	48.762	48.76	48.72	49.60	48.74	48.74	101	48.762	0.08%
2023-07-11	48.72	45.28	49.60	48.54	48.68	5,699	277,043	48.613	48.72	45.28	49.60	48.54	48.68	5,699	48.613	2.05%
2023-07-10	47.74	45.28	50.54	47.60	48.00	6,296	301,026	47.812	47.74	45.28	50.54	47.60	48.00	6,296	47.812	0.46%
2023-07-07	47.52	47.52	47.80	46.46	48.12	119,087	5,639,998	47.360	47.52	47.52	47.80	46.46	48.12	119,087	47.360	-1.86%
2023-07-06	48.42	45.28	50.10	48.42	49.00	2,938	142,826	48.613	48.42	45.28	50.10	48.42	49.00	2,938	48.613	-2.34%
2023-07-05	49.58	45.28	50.10	-	-	29	1,421	49.000	49.58	45.28	50.10	-	-	29	49.000	-0.36%
2023-07-04	49.76	45.28	50.10	49.76	49.76	1,608	79,929	49.707	49.76	45.28	50.10	49.76	49.76	1,608	49.707	1.18%
2023-07-03	49.18	45.28	50.10	49.16	49.58	1,752	86,580	49.418	49.18	45.28	50.10	49.16	49.58	1,752	49.418	0.94%
2023-06-30	48.72	45.28	50.54	48.62	48.72	6,828	332,235	48.658	48.72	45.28	50.54	48.62	48.72	6,828	48.658	0.16%
2023-06-29	48.64	45.28	49.42	48.64	48.64	1,087	52,853	48.623	48.64	45.28	49.42	48.64	48.64	1,087	48.623	-0.65%
2023-06-28	48.96	45.28	50.54	48.90	48.96	17,148	838,877	48.920	48.96	45.28	50.54	48.90	48.96	17,148	48.920	1.45%
2023-06-27	48.26	48.20	50.54	48.20	48.56	2,947	142,983	48.518	48.26	48.20	50.54	48.20	48.56	2,947	48.518	0.12%
2023-06-26	48.20	45.28	50.54	48.16	48.18	1,119	53,948	48.211	48.20	45.28	50.54	48.16	48.18	1,119	48.211	-0.25%
2023-06-23	48.32	45.28	49.20	48.26	49.22	4,278	207,814	48.577	48.32	45.28	49.20	48.26	49.22	4,278	48.577	-2.30%
2023-06-21	49.46	45.28	50.54	49.46	49.54	3,019	149,542	49.534	49.46	45.28	50.54	49.46	49.54	3,019	49.534	-0.88%
2023-06-20	49.90	45.28	50.16	49.88	50.30	159	7,916	49.786	49.90	45.28	50.16	49.88	50.30	159	49.786	-1.19%
2023-06-19	50.50	45.28	50.54	50.44	50.54	15,431	778,057	50.422	50.50	45.28	50.54	50.44	50.54	15,431	50.422	-0.16%
2023-06-16	50.58	50.32	54.30	50.48	50.60	2,312	116,995	50.603	50.58	50.32	54.30	50.48	50.60	2,312	50.603	-0.04%
2023-06-15	50.60	45.28	51.00	50.50	50.70	2,674	135,310	50.602	50.60	45.28	51.00	50.50	50.70	2,674	50.602	-0.04%
2023-06-14	50.62	45.28	54.30	50.52	51.00	1,476	74,625	50.559	50.62	45.28	54.30	50.52	51.00	1,476	50.559	-0.16%
2023-06-13	50.70	49.50	54.30	50.28	50.60	1,913	96,521	50.455	50.70	49.50	54.30	50.28	50.60	1,913	50.455	2.59%
2023-06-12	49.42	45.28	49.60	49.18	49.48	1,220	60,230	49.369	49.42	45.28	49.60	49.18	49.48	1,220	49.369	0.49%
2023-06-09	49.18	45.28	49.20	48.80	49.08	12,010	587,261	48.898	49.18	45.28	49.20	48.80	49.08	12,010	48.898	1.91%
2023-06-08	48.26	45.28	48.32	48.12	48.32	776	37,391	48.184	48.26	45.28	48.32	48.12	48.32	776	48.184	-0.98%
2023-06-07	48.74	45.28	54.30	48.76	48.80	1,254	61,155	48.768	48.74	45.28	54.30	48.76	48.80	1,254	48.768	-0.29%
2023-06-06	48.88	47.00	54.30	48.88	48.88	200	9,776	48.880	48.88	47.00	54.30	48.88	48.88	200	48.880	0.00%
2023-06-05	48.88	47.00	54.30	48.88	49.30	25,037	1,230,461	49.146	48.88	47.00	54.30	48.88	49.30	25,037	49.146	-0.12%
2023-06-02	48.94	48.80	49.08	48.16	48.92	3,213	155,432	48.376	48.94	48.80	49.08	48.16	48.92	3,213	48.376	1.62%
2023-06-01	48.16	47.00	54.30	47.96	48.22	1,460	70,263	48.125	48.16	47.00	54.30	47.96	48.22	1,460	48.125	0.42%
2023-05-31	47.96	47.80	48.12	47.96	48.44	7,752	372,877	48.101	47.96	47.80	48.12	47.96	48.44	7,752	48.101	-3.69%
2023-05-30	49.80	49.80	54.30	48.44	50.22	106,556	5,274,040	49.496	49.80	49.80	54.30	48.44	50.22	106,556	49.495	2.51%
2023-05-29	48.58	42.50	48.62	47.04	48.74	37,450	1,819,515	48.585	48.58	42.50	48.62	47.04	48.74	37,450	48.585	3.76%
2023-05-25	46.82	46.92	47.04	46.48	46.92	8,448	394,817	46.735	46.82	46.92	47.04	46.48	46.92	8,448	46.735	1.56%
2023-05-24	46.10	42.50	47.04	46.18	46.34	5,570	257,321	46.198	46.10	42.50	47.04	46.18	46.34	5,570	46.198	-0.22%
2023-05-23	46.20	42.50	47.04	46.16	46.38	1,302	60,245	46.271	46.20	42.50	47.04	46.16	46.38	1,302	46.271	-1.28%
2023-05-22	46.80	42.50	47.04	46.62	46.82	9,816	459,180	46.779	46.80	42.50	47.04	46.62	46.82	9,816	46.779	0.56%
2023-05-19	46.54	45.00	47.04	46.20	46.68	15,237	709,746	46.580	46.54	45.00	47.04	46.20	46.68	15,237	46.580	0.69%
2023-05-18	46.22	42.50	47.04	46.02	46.22	750	34,605	46.140	46.22	42.50	47.04	46.02	46.22	750	46.140	2.21%
2023-05-17	45.22	42.50	45.22	45.22	45.30	1,923	87,095	45.291	45.22	42.50	45.22	45.22	45.30	1,923	45.291	0.31%
2023-05-16	45.08	42.50	45.30	44.96	45.10	3,903	175,754	45.031	45.08	42.50	45.30	44.96	45.10	3,903	45.030	1.53%
2023-05-15	44.40	42.50	44.80	44.34	44.40	574	25,449	44.336	44.40	42.50	44.80	44.34	44.40	574	44.336	-0.05%
2023-05-12	44.42	42.50	44.80	44.42	44.42	3,217	142,891	44.418	44.42	42.50	44.80	44.42	44.42	3,217	44.417	0.32%
2023-05-11	44.28	38.64	44.72	44.26	44.28	658	29,154	44.307	44.28	38.64	44.72	44.26	44.28	658	44.307	0.23%
2023-05-10	44.18	38.64	44.70	44.14	44.20	3,926	173,438	44.177	44.18	38.64	44.70	44.14	44.20	3,926	44.177	-1.12%
2023-05-09	44.68	38.64	44.86	44.68	44.88	1,432	64,110	44.770	44.68	38.64	44.86	44.68	44.88	1,432	44.770	-0.22%
2023-05-08	44.78	38.64	45.90	44.78	44.84	1,348	60,430	44.829	44.78	38.64	45.90	44.78	44.84	1,348	44.829	-0.49%
2023-05-05	45.00	38.64	45.00	38.64	45.00	200	8,364	41.820	45.00	38.64	45.00	38.64	45.00	200	41.820	0.04%
2023-05-04	44.98	38.64	45.04	45.02	45.02	149	6,707	45.013	44.98	38.64	45.04	45.02	45.02	149	45.013	-0.13%
2023-05-03	45.04	42.80	46.20	44.62	45.04	1,067	47,812	44.810	45.04	42.80	46.20	44.62	45.04	1,067	44.810	0.94%
2023-05-02	44.62	42.80	46.00	44.62	45.00	3,684	164,728	44.714	44.62	42.80	46.00	44.62	45.00	3,684	44.714	-0.40%
2023-04-28	44.80	42.80	46.00	44.80	44.80	1,003	44,932	44.798	44.80	42.80	46.00	44.80	44.80	1,003	44.798	0.00%
2023-04-27	44.80	42.80	45.60	44.80	44.80	150	6,720	44.800	44.80	42.80	45.60	44.80	44.80	150	44.800	1.54%
2023-04-26	44.12	44.00	46.00	44.10	44.20	1,812	80,048	44.177	44.12	44.00	46.00	44.10	44.20	1,812	44.177	-0.23%
2023-04-25	44.22	43.00	44.90	44.22	44.80	12,183	542,686	44.545	44.22	43.00	44.90	44.22	44.80	12,183	44.545	-2.77%
2023-04-24	45.48	44.60	45.48	45.54	45.68	1,350	61,507	45.561	45.48	44.60	45.48	45.54	45.68	1,350	45.561	-0.44%
2023-04-21	45.68	44.60	46.04	44.60	46.38	1,963	89,759	45.725	45.68	44.60	46.04	44.60	46.38	1,963	45.725	-1.00%
2023-04-20	46.14	44.60	47.04	46.00	46.26	1,221	56,381	46.176	46.14	44.60	47.04	46.00	46.26	1,221	46.176	0.30%
2023-04-19	46.00	45.30	47.04	46.00	46.74	42,344	1,963,690	46.375	46.00	45.30	47.04	46.00	46.74	42,344	46.375	-0.56%
2023-04-18	46.26	45.40	47.04	46.26	46.40	1,259	58,134	46.175	46.26	45.40	47.04	46.26	46.40	1,259	46.175	-0.98%
2023-04-17	46.72	45.00	47.04	46.70	46.74	850	39,719	46.728	46.72	45.00	47.04	46.70	46.74	850	46.728	-0.68%
2023-04-14	47.04	45.50	47.38	46.90	47.40	3,115	146,575	47.055	47.04	45.50	47.38	46.90	47.40	3,115	47.055	1.51%
2023-04-13	46.34	42.80	46.90	46.34	46.66	1,280	59,419	46.421	46.34	42.80	46.90	46.34	46.66	1,280	46.421	-0.90%
2023-04-12	46.76	42.80	46.94	46.66	46.94	8,436	394,213	46.730	46.76	42.80	46.94	46.66	46.94	8,436	46.730	-0.68%
2023-04-11	47.08	47.08	47.40	46.74	47.30	2,230	104,485	46.854	47.08	47.08	47.40	46.74	47.30	2,230	46.854	1.73%
2023-04-06	46.28	45.50	47.50	46.18	46.32	1,588	73,410	46.228	46.28	45.50	47.50	46.18	46.32	1,588	46.228	-1.62%
2023-04-04	47.04	46.82	47.50	44.00	47.04	30,021	1,390,999	46.334	47.04	46.82	47.50	44.00	47.04	30,021	46.334	0.99%
2023-04-03	46.58	42.80	46.80	46.38	46.92	4,771	222,864	46.712	46.58	42.80	46.80	46.38	46.92	4,771	46.712	0.09%
2023-03-31	46.54	46.28	47.96	46.54	46.88	6,259	292,698	46.764	46.54	46.28	47.96	46.54	46.88	6,259	46.764	0.56%
2023-03-30	46.28	42.80	47.00	46.18	46.32	570	26,354	46.235	46.28	42.80	47.00	46.18	46.32	570	46.235	1.45%
2023-03-29	45.62	42.80	45.76	45.58	45.68	2,651	120,977	45.635	45.62	42.80	45.76	45.58	45.68	2,651	45.634	0.44%
2023-03-28	45.42	42.80	47.96	45.42	45.62	1,138	51,798	45.517	45.42	42.80	47.96	45.42	45.62	1,138	45.517	-0.57%
2023-03-27	45.68	45.68	48.00	45.66	45.72	2,349	107,322	45.688	45.68	45.68	48.00	45.66	45.72	2,349	45.688	-1.93%
2023-03-24	46.58	46.50	46.70	46.58	46.70	4,390	204,724	46.634	46.58	46.50	46.70	46.58	46.70	4,390	46.634	0.47%
2023-03-23	46.36	46.30	47.00	45.80	46.40	2,422	111,597	46.076	46.36	46.30	47.00	45.80	46.40	2,422	46.076	2.57%
2023-03-22	45.20	45.20	45.40	45.18	45.84	5,797	263,456	45.447	45.20	45.20	45.40	45.18	45.84	5,797	45.447	0.76%
2023-03-21	44.86	42.80	45.00	44.70	44.90	2,333	104,511	44.797	44.86	42.80	45.00	44.70	44.90	2,333	44.797	0.72%
2023-03-20	44.54	42.80	46.00	44.48	44.58	424	18,817	44.380	44.54	42.80	46.00	44.48	44.58	424	44.380	-0.67%
2023-03-17	44.84	42.80	46.50	44.84	48.42	31,214	1,451,219	46.493	44.84	42.80	46.50	44.84	48.42	31,214	46.493	2.66%
2023-03-16	43.68	42.80	-	43.58	44.00	3,786	166,144	43.884	43.68	42.80	-	43.58	44.00	3,786	43.884	-0.68%
2023-03-15	43.98	42.80	44.42	43.98	44.44	164	7,254	44.232	43.98	42.80	44.42	43.98	44.44	164	44.232	0.32%
2023-03-14	43.84	42.80	50.80	43.84	44.02	727	31,948	43.945	43.84	42.80	50.80	43.84	44.02	727	43.945	-1.04%
2023-03-13	44.30	43.90	-	44.18	44.60	14,231	632,898	44.473	44.30	43.90	-	44.18	44.60	14,231	44.473	0.54%
2023-03-10	44.06	42.80	50.80	43.76	44.30	9,280	409,036	44.077	44.06	42.80	50.80	43.76	44.30	9,280	44.077	-0.99%
2023-03-09	44.50	42.80	50.80	44.50	44.58	488	21,723	44.514	44.50	42.80	50.80	44.50	44.58	488	44.514	0.27%
2023-03-08	44.38	42.80	44.54	44.32	44.66	1,540	68,328	44.369	44.38	42.80	44.54	44.32	44.66	1,540	44.369	-1.64%
2023-03-07	45.12	45.10	46.10	45.12	45.20	295	13,295	45.068	45.12	45.10	46.10	45.12	45.20	295	45.068	-1.01%
2023-03-06	45.58	43.00	50.80	45.42	45.60	721	32,847	45.558	45.58	43.00	50.80	45.42	45.60	721	45.558	2.52%
2023-03-03	44.46	43.10	-	44.46	44.54	3,366	149,848	44.518	44.46	43.10	-	44.46	44.54	3,366	44.518	1.05%
2023-03-02	44.00	43.20	50.80	43.92	44.38	11,503	508,507	44.207	44.00	43.20	50.80	43.92	44.38	11,503	44.206	-1.35%
2023-03-01	44.60	43.00	-	44.40	44.52	4,650	206,778	44.468	44.60	43.00	-	44.40	44.52	4,650	44.468	1.50%
2023-02-28	43.94	42.80	-	43.94	43.98	1,010	44,396	43.956	43.94	42.80	-	43.94	43.98	1,010	43.956	0.69%
2023-02-27	43.64	43.30	50.80	43.52	43.64	1,029	44,836	43.572	43.64	43.30	50.80	43.52	43.64	1,029	43.572	-2.20%
2023-02-24	44.62	42.80	50.80	44.82	44.82	258	11,519	44.647	44.62	42.80	50.80	44.82	44.82	258	44.647	-0.45%
2023-02-23	44.82	42.80	-	44.50	44.82	394	17,597	44.662	44.82	42.80	-	44.50	44.82	394	44.662	1.72%
2023-02-22	44.06	43.88	44.08	44.06	44.14	200	8,824	44.120	44.06	43.88	44.08	44.06	44.14	200	44.120	-1.21%
2023-02-21	44.60	42.80	50.80	44.60	44.90	1,645	73,473	44.664	44.60	42.80	50.80	44.60	44.90	1,645	44.664	-0.58%
2023-02-20	44.86	42.80	45.00	44.70	44.86	2,841	127,341	44.823	44.86	42.80	45.00	44.70	44.86	2,841	44.823	0.45%
2023-02-17	44.66	42.80	44.80	44.60	45.24	2,194	98,986	45.117	44.66	42.80	44.80	44.60	45.24	2,194	45.117	-2.36%
2023-02-16	45.74	45.00	46.14	45.72	46.24	6,760	311,025	46.010	45.74	45.00	46.14	45.72	46.24	6,760	46.010	0.18%
2023-02-15	45.66	45.00	46.88	45.66	45.92	379	17,310	45.673	45.66	45.00	46.88	45.66	45.92	379	45.673	-1.85%
2023-02-14	46.52	45.00	46.88	46.52	46.52	86	3,985	46.337	46.52	45.00	46.88	46.52	46.52	86	46.337	1.00%
2023-02-13	46.06	45.00	47.78	45.96	46.06	400	18,329	45.823	46.06	45.00	47.78	45.96	46.06	400	45.823	-1.62%
2023-02-10	46.82	45.00	47.30	46.70	47.06	6,120	286,903	46.880	46.82	45.00	47.30	46.70	47.06	6,120	46.880	-0.09%
2023-02-09	46.86	45.00	46.98	46.46	46.88	4,944	230,808	46.685	46.86	45.00	46.98	46.46	46.88	4,944	46.684	0.30%
2023-02-08	46.72	42.00	47.80	46.66	46.76	341	15,917	46.677	46.72	42.00	47.80	46.66	46.76	341	46.677	0.78%
2023-02-07	46.36	42.00	47.80	45.30	46.36	8,452	387,463	45.843	46.36	42.00	47.80	45.30	46.36	8,452	45.843	0.52%
2023-02-06	46.12	-	46.26	46.08	46.70	4,683	216,476	46.226	46.12	-	46.26	46.08	46.70	4,683	46.226	-3.31%
2023-02-03	47.70	46.30	48.00	46.58	47.74	55,354	2,605,103	47.063	47.70	46.30	48.00	46.58	47.74	55,354	47.063	0.34%
2023-02-02	47.54	45.20	47.84	47.40	47.80	2,124	101,067	47.583	47.54	45.20	47.84	47.40	47.80	2,124	47.583	2.24%
2023-02-01	46.50	46.18	47.40	46.36	46.36	74	3,431	46.365	46.50	46.18	47.40	46.36	46.36	74	46.365	0.82%
2023-01-31	46.12	45.20	46.24	46.04	46.60	4,700	216,635	46.093	46.12	45.20	46.24	46.04	46.60	4,700	46.093	-1.83%
2023-01-30	46.98	45.20	47.66	46.80	47.16	14,904	700,688	47.013	46.98	45.20	47.66	46.80	47.16	14,904	47.013	-0.17%
2023-01-27	47.06	45.20	47.40	47.06	47.16	900	42,370	47.078	47.06	45.20	47.40	47.06	47.16	900	47.078	-0.38%
2023-01-26	47.24	46.72	47.50	46.60	47.24	3,383	158,737	46.922	47.24	46.72	47.50	46.60	47.24	3,383	46.922	3.51%
2023-01-20	45.64	43.64	46.60	45.14	45.64	3,800	172,385	45.365	45.64	43.64	46.60	45.14	45.64	3,800	45.364	0.84%
2023-01-19	45.26	43.64	45.46	44.88	45.26	1,850	83,301	45.028	45.26	43.64	45.46	44.88	45.26	1,850	45.028	1.39%
2023-01-18	44.64	44.50	45.46	44.58	44.66	16,162	721,122	44.618	44.64	44.50	45.46	44.58	44.66	16,162	44.618	0.40%
2023-01-17	44.46	43.64	46.60	44.46	44.50	38,117	1,696,342	44.504	44.46	43.64	46.60	44.46	44.50	38,117	44.504	-0.04%
2023-01-16	44.48	44.44	44.56	44.22	44.50	1,993	88,419	44.365	44.48	44.44	44.56	44.22	44.50	1,993	44.365	0.95%
2023-01-13	44.06	43.64	46.60	43.88	44.06	1,145	50,336	43.962	44.06	43.64	46.60	43.88	44.06	1,145	43.962	0.78%
2023-01-12	43.72	43.64	43.72	43.40	43.72	840	36,689	43.677	43.72	43.64	43.72	43.40	43.72	840	43.677	1.11%
2023-01-11	43.24	-	46.60	43.16	43.58	2,761	119,783	43.384	43.24	-	46.60	43.16	43.58	2,761	43.384	1.03%
2023-01-10	42.80	36.36	43.00	42.78	43.12	8,547	366,669	42.900	42.80	36.36	43.00	42.78	43.12	8,547	42.900	0.09%
2023-01-09	42.76	42.76	43.00	41.64	43.00	29,214	1,236,007	42.309	42.76	42.76	43.00	41.64	43.00	29,214	42.309	3.38%
2023-01-06	41.36	36.36	41.36	41.02	41.48	40,937	1,684,794	41.156	41.36	36.36	41.36	41.02	41.48	40,937	41.156	1.42%
2023-01-05	40.78	38.60	41.00	40.78	40.78	117	4,763	40.709	40.78	38.60	41.00	40.78	40.78	117	40.709	0.79%
2023-01-04	40.46	39.38	40.50	40.32	40.56	1,132	45,829	40.485	40.46	39.38	40.50	40.32	40.56	1,132	40.485	0.00%
2023-01-03	40.46	40.00	40.50	39.74	40.46	3,671	146,907	40.018	40.46	40.00	40.50	39.74	40.46	3,671	40.018	0.80%
2022-12-30	40.14	39.38	40.28	39.76	40.14	2,776	111,117	40.028	40.14	39.38	40.28	39.76	40.14	2,776	40.028	1.36%
2022-12-29	39.60	39.40	-	39.44	39.90	382	15,072	39.456	39.60	39.40	-	39.44	39.90	382	39.455	-1.64%
2022-12-28	40.26	39.90	-	39.90	40.26	20,749	832,482	40.122	40.26	39.90	-	39.90	40.26	20,749	40.122	-0.15%
2022-12-23	40.32	39.62	40.36	40.14	40.32	1,529	61,379	40.143	40.32	39.62	40.36	40.14	40.32	1,529	40.143	-1.18%
2022-12-22	40.80	39.02	41.00	40.70	40.90	3,135	127,937	40.809	40.80	39.02	41.00	40.70	40.90	3,135	40.809	-0.49%
2022-12-21	41.00	39.02	-	41.00	41.00	150	6,150	41.000	41.00	39.02	-	41.00	41.00	150	41.000	-0.53%
2022-12-20	41.22	36.36	-	41.00	41.22	976	40,117	41.104	41.22	36.36	-	41.00	41.22	976	41.103	-0.10%
2022-12-19	41.26	36.36	-	41.26	41.34	137	5,653	41.263	41.26	36.36	-	41.26	41.34	137	41.263	-0.39%
2022-12-16	41.42	36.36	-	41.42	41.54	2,549	105,747	41.486	41.42	36.36	-	41.42	41.54	2,549	41.486	-2.13%
2022-12-15	42.32	-	-	42.30	42.58	10,300	437,280	42.454	42.32	-	-	42.30	42.58	10,300	42.454	-1.17%
2022-12-14	42.82	42.26	42.96	42.82	42.96	5,127	220,229	42.955	42.82	42.26	42.96	42.82	42.96	5,127	42.955	1.33%
2022-12-13	42.26	42.14	-	42.22	42.36	832	35,190	42.296	42.26	42.14	-	42.22	42.36	832	42.296	-0.52%
2022-12-12	42.48	42.14	-	43.00	43.00	1,530	65,760	42.980	42.48	42.14	-	43.00	43.00	1,530	42.980	-1.21%
2022-12-09	43.00	42.88	-	42.82	43.00	902	38,649	42.848	43.00	42.88	-	42.82	43.00	902	42.848	2.72%
2022-12-08	41.86	41.54	-	41.76	41.76	241	10,065	41.764	41.86	41.54	-	41.76	41.76	241	41.763	-0.05%
2022-12-07	41.88	41.54	-	41.88	42.40	1,235	51,846	41.981	41.88	41.54	-	41.88	42.40	1,235	41.981	-1.46%
2022-12-06	42.50	42.14	45.00	42.50	42.80	700	29,802	42.574	42.50	42.14	45.00	42.50	42.80	700	42.574	-1.53%
2022-12-05	43.16	-	45.00	43.12	43.56	1,123	48,580	43.259	43.16	-	45.00	43.12	43.56	1,123	43.259	-0.23%
2022-12-02	43.26	43.26	43.40	43.26	43.28	350	15,147	43.277	43.26	43.26	43.40	43.26	43.28	350	43.277	-0.60%
2022-12-01	43.52	43.26	-	43.52	43.74	449	19,597	43.646	43.52	43.26	-	43.52	43.74	449	43.646	1.92%
2022-11-30	42.70	42.54	-	42.40	42.70	747	31,719	42.462	42.70	42.54	-	42.40	42.70	747	42.462	0.99%
2022-11-29	42.28	42.00	-	42.06	42.24	900	37,926	42.140	42.28	42.00	-	42.06	42.24	900	42.140	0.48%
2022-11-28	42.08	41.52	-	41.88	42.56	783	33,038	42.194	42.08	41.52	-	41.88	42.56	783	42.194	-2.00%
2022-11-25	42.94	42.56	-	42.94	43.02	515	22,127	42.965	42.94	42.56	-	42.94	43.02	515	42.965	-0.83%
2022-11-24	43.30	42.30	-	43.30	43.30	85	3,659	43.047	43.30	42.30	-	43.30	43.30	85	43.047	1.93%
2022-11-23	42.48	42.04	-	42.32	42.48	1,297	54,922	42.345	42.48	42.04	-	42.32	42.48	1,297	42.345	0.71%
2022-11-22	42.18	42.04	42.40	42.18	42.18	144	6,057	42.063	42.18	42.04	42.40	42.18	42.18	144	42.063	-0.05%
2022-11-21	42.20	-	-	42.20	42.34	657	27,799	42.312	42.20	-	-	42.20	42.34	657	42.312	-2.00%
2022-11-18	43.06	42.52	-	42.96	43.26	3,748	161,175	43.003	43.06	42.52	-	42.96	43.26	3,748	43.003	-0.46%
2022-11-17	43.26	-	-	42.66	43.26	1,801	77,080	42.798	43.26	-	-	42.66	43.26	1,801	42.798	-1.14%
2022-11-16	43.76	-	-	43.64	45.00	5,850	255,748	43.718	43.76	-	-	43.64	45.00	5,850	43.718	-0.82%
2022-11-15	44.12	43.08	44.56	43.56	44.12	7,217	316,211	43.815	44.12	43.08	44.56	43.56	44.12	7,217	43.815	3.04%
2022-11-14	42.82	36.36	43.00	-	-	0	0	-	42.82	36.36	43.00	-	-	0	-	0.19%
2022-11-11	42.74	36.36	42.88	42.12	42.86	8,450	359,105	42.498	42.74	36.36	42.88	42.12	42.86	8,450	42.498	8.20%
2022-11-10	39.50	36.36	39.80	39.50	39.50	100	3,950	39.500	39.50	36.36	39.80	39.50	39.50	100	39.500	-1.94%
2022-11-09	40.28	36.36	-	40.00	40.24	911	36,489	40.054	40.28	36.36	-	40.00	40.24	911	40.054	1.87%
2022-11-08	39.54	34.86	40.00	39.52	39.72	2,091	82,963	39.676	39.54	34.86	40.00	39.52	39.72	2,091	39.676	1.38%
2022-11-07	39.00	39.00	39.60	39.00	39.30	981	38,376	39.119	39.00	39.00	39.60	39.00	39.30	981	39.119	1.99%
2022-11-04	38.24	38.02	38.80	38.24	38.42	2,035	77,985	38.322	38.24	38.02	38.80	38.24	38.42	2,035	38.322	1.11%
2022-11-03	37.82	34.86	37.92	37.74	37.94	686	25,951	37.829	37.82	34.86	37.92	37.74	37.94	686	37.829	-1.15%
2022-11-02	38.26	38.26	38.60	-	-	35	1,330	38.000	38.26	38.26	38.60	-	-	35	38.000	0.68%
2022-11-01	38.00	37.22	38.38	37.60	38.08	1,485	56,192	37.840	38.00	37.22	38.38	37.60	38.08	1,485	37.840	1.77%
2022-10-31	37.34	34.86	38.00	37.34	37.48	421	15,727	37.356	37.34	34.86	38.00	37.34	37.48	421	37.356	0.97%
2022-10-28	36.98	34.86	-	36.98	37.72	3,307	124,586	37.673	36.98	34.86	-	36.98	37.72	3,307	37.673	-3.35%
2022-10-27	38.26	34.86	38.88	38.32	38.44	2,416	92,637	38.343	38.26	34.86	38.88	38.32	38.44	2,416	38.343	0.42%
2022-10-26	38.10	34.86	38.30	37.52	38.10	5,180	195,708	37.782	38.10	34.86	38.30	37.52	38.10	5,180	37.781	2.58%
2022-10-25	37.14	34.86	37.30	36.92	37.42	1,944	72,039	37.057	37.14	34.86	37.30	36.92	37.42	1,944	37.057	0.54%
2022-10-24	36.94	34.86	-	36.90	37.10	3,028	112,159	37.041	36.94	34.86	-	36.90	37.10	3,028	37.041	0.33%
2022-10-21	36.82	34.86	-	36.78	36.88	2,336	86,095	36.856	36.82	34.86	-	36.78	36.88	2,336	36.856	0.11%
2022-10-20	36.78	34.86	-	36.42	36.98	1,506	55,354	36.756	36.78	34.86	-	36.42	36.98	1,506	36.756	-0.76%
2022-10-19	37.06	34.86	37.20	37.02	37.28	204	7,579	37.152	37.06	34.86	37.20	37.02	37.28	204	37.152	-1.54%
2022-10-18	37.64	34.86	-	37.26	37.50	568	21,241	37.396	37.64	34.86	-	37.26	37.50	568	37.396	0.97%
2022-10-17	37.28	34.86	-	36.94	37.00	9,437	348,926	36.974	37.28	34.86	-	36.94	37.00	9,437	36.974	-0.43%
2022-10-14	37.44	34.86	37.54	37.28	37.60	5,210	195,195	37.466	37.44	34.86	37.54	37.28	37.60	5,210	37.465	2.58%
2022-10-13	36.50	34.86	36.54	36.34	36.54	4,151	151,023	36.382	36.50	34.86	36.54	36.34	36.54	4,151	36.382	-0.27%
2022-10-12	36.60	34.86	-	36.08	36.90	2,736	99,839	36.491	36.60	34.86	-	36.08	36.90	2,736	36.491	1.61%
2022-10-11	36.02	33.00	36.34	35.98	36.46	18,437	671,179	36.404	36.02	33.00	36.34	35.98	36.46	18,437	36.404	-2.96%
2022-10-10	37.12	36.10	37.18	36.86	37.46	20,000	745,090	37.255	37.12	36.10	37.18	36.86	37.46	20,000	37.255	-3.33%
2022-10-07	38.40	36.10	39.00	38.34	38.66	1,193	45,833	38.418	38.40	36.10	39.00	38.34	38.66	1,193	38.418	-1.49%
2022-10-06	38.98	36.10	39.60	38.96	39.14	1,122	43,803	39.040	38.98	36.10	39.60	38.96	39.14	1,122	39.040	-0.10%
2022-10-05	39.02	36.10	-	38.62	39.20	26,787	1,041,610	38.885	39.02	36.10	-	38.62	39.20	26,787	38.885	7.26%
2022-10-03	36.38	36.10	36.80	36.38	36.40	800	29,119	36.399	36.38	36.10	36.80	36.38	36.40	800	36.399	-1.09%
2022-09-30	36.78	36.48	-	36.60	36.84	2,556	93,808	36.701	36.78	36.48	-	36.60	36.84	2,556	36.701	0.55%
2022-09-29	36.58	36.10	-	36.34	37.22	28,603	1,047,736	36.630	36.58	36.10	-	36.34	37.22	28,603	36.630	-0.38%
2022-09-28	36.72	36.50	36.98	36.60	36.90	2,335	85,541	36.634	36.72	36.50	36.98	36.60	36.90	2,335	36.634	-3.27%
2022-09-27	37.96	36.10	37.96	37.58	37.96	2,285	86,144	37.700	37.96	36.10	37.96	37.58	37.96	2,285	37.700	0.90%
2022-09-26	37.62	37.62	37.80	37.48	37.64	5,528	207,970	37.621	37.62	37.62	37.80	37.48	37.64	5,528	37.621	-2.74%
2022-09-23	38.68	38.00	38.72	38.44	38.90	451	17,438	38.665	38.68	38.00	38.72	38.44	38.90	451	38.665	-1.33%
2022-09-22	39.20	38.84	-	38.96	39.20	675	26,351	39.039	39.20	38.84	-	38.96	39.20	675	39.039	-0.96%
2022-09-21	39.58	38.52	-	39.58	39.88	38,147	1,517,192	39.772	39.58	38.52	-	39.58	39.88	38,147	39.772	-2.03%
2022-09-20	40.40	39.00	-	40.40	40.50	728	29,379	40.356	40.40	39.00	-	40.40	40.50	728	40.356	0.65%
2022-09-19	40.14	39.00	40.30	40.14	40.40	7,195	289,850	40.285	40.14	39.00	40.30	40.14	40.40	7,195	40.285	-0.64%
2022-09-16	40.40	40.02	40.56	40.06	40.56	2,777	111,984	40.326	40.40	40.02	40.56	40.06	40.56	2,777	40.326	-1.32%
2022-09-15	40.94	39.00	-	40.92	40.94	349	14,289	40.943	40.94	39.00	-	40.92	40.94	349	40.943	-1.21%
2022-09-14	41.44	39.00	-	41.42	41.60	1,293	53,672	41.510	41.44	39.00	-	41.42	41.60	1,293	41.510	-2.72%
2022-09-13	42.60	39.00	-	42.54	42.72	8,387	357,202	42.590	42.60	39.00	-	42.54	42.72	8,387	42.590	1.14%
2022-09-09	42.12	39.00	-	41.98	42.12	600	25,230	42.050	42.12	39.00	-	41.98	42.12	600	42.050	0.96%
2022-09-08	41.72	41.00	-	41.84	41.84	91	3,797	41.725	41.72	41.00	-	41.84	41.84	91	41.725	0.97%
2022-09-07	41.32	41.00	41.32	-	-	0	0	-	41.32	41.00	41.32	-	-	0	-	-1.29%
2022-09-06	41.86	39.00	-	41.84	42.00	10,927	457,946	41.910	41.86	39.00	-	41.84	42.00	10,927	41.910	0.05%
2022-09-05	41.84	41.00	42.12	41.28	41.92	5,178	215,088	41.539	41.84	41.00	42.12	41.28	41.92	5,178	41.539	0.00%
2022-09-02	41.84	41.00	42.38	41.84	42.40	7,145	299,457	41.911	41.84	41.00	42.38	41.84	42.40	7,145	41.911	-2.11%
2022-09-01	42.74	42.66	42.80	42.66	42.90	4,620	197,322	42.710	42.74	42.66	42.80	42.66	42.90	4,620	42.710	-1.75%
2022-08-31	43.50	43.50	-	43.50	43.50	83	3,600	43.374	43.50	43.50	-	43.50	43.50	83	43.373	-0.96%
2022-08-30	43.92	42.40	-	43.30	43.98	1,424	62,043	43.570	43.92	42.40	-	43.30	43.98	1,424	43.570	0.55%
2022-08-29	43.68	43.02	-	43.40	44.70	10,791	469,946	43.550	43.68	43.02	-	43.40	44.70	10,791	43.550	-2.28%
2022-08-26	44.70	44.70	-	44.70	45.06	1,012	45,449	44.910	44.70	44.70	-	44.70	45.06	1,012	44.910	0.13%
2022-08-25	44.64	44.00	-	44.40	44.66	830	36,940	44.506	44.64	44.00	-	44.40	44.66	830	44.506	1.41%
2022-08-24	44.02	44.02	-	44.00	44.20	745	32,881	44.136	44.02	44.02	-	44.00	44.20	745	44.136	-1.87%
2022-08-23	44.86	44.00	-	44.60	45.30	1,610	72,416	44.979	44.86	44.00	-	44.60	45.30	1,610	44.979	-1.54%
2022-08-22	45.56	45.28	45.56	45.56	46.00	1,760	80,701	45.853	45.56	45.28	45.56	45.56	46.00	1,760	45.853	-2.15%
2022-08-19	46.56	46.00	-	46.62	46.62	400	18,648	46.620	46.56	46.00	-	46.62	46.62	400	46.620	-0.13%
2022-08-18	46.62	45.00	47.28	46.62	47.00	4,353	203,812	46.821	46.62	45.00	47.28	46.62	47.00	4,353	46.821	-1.02%
2022-08-17	47.10	47.00	47.64	46.88	47.10	323	15,176	46.985	47.10	47.00	47.64	46.88	47.10	323	46.985	0.21%
2022-08-16	47.00	45.00	47.00	46.76	47.16	8,443	395,648	46.861	47.00	45.00	47.00	46.76	47.16	8,443	46.861	0.82%
2022-08-15	46.62	45.00	47.16	46.62	46.84	19,000	889,260	46.803	46.62	45.00	47.16	46.62	46.84	19,000	46.803	0.00%
2022-08-12	46.62	45.00	46.80	46.54	46.78	2,361	110,223	46.685	46.62	45.00	46.80	46.54	46.78	2,361	46.685	0.73%
2022-08-11	46.28	45.00	46.46	45.60	46.46	5,273	244,417	46.353	46.28	45.00	46.46	45.60	46.46	5,273	46.353	1.49%
2022-08-10	45.60	45.60	45.64	45.48	45.76	3,075	140,077	45.554	45.60	45.60	45.64	45.48	45.76	3,075	45.553	-1.34%
2022-08-09	46.22	46.00	46.48	46.00	46.46	3,886	179,248	46.127	46.22	46.00	46.48	46.00	46.46	3,886	46.127	-1.45%
2022-08-08	46.90	46.90	-	46.90	46.92	2,762	129,535	46.899	46.90	46.90	-	46.90	46.92	2,762	46.899	-0.72%
2022-08-05	47.24	46.60	47.24	47.02	47.24	8,450	398,971	47.216	47.24	46.60	47.24	47.02	47.24	8,450	47.216	3.55%
2022-08-04	45.62	45.00	45.74	45.62	45.84	7,233	330,761	45.729	45.62	45.00	45.74	45.62	45.84	7,233	45.729	0.35%
2022-08-03	45.46	45.00	-	45.46	45.92	3,243	148,828	45.892	45.46	45.00	-	45.46	45.92	3,243	45.892	0.00%
2022-08-02	45.46	45.00	45.54	45.46	45.64	7,569	344,881	45.565	45.46	45.00	45.54	45.46	45.64	7,569	45.565	-1.60%
2022-08-01	46.20	46.00	-	45.64	46.20	11,450	525,356	45.883	46.20	46.00	-	45.64	46.20	11,450	45.883	0.52%
2022-07-29	45.96	45.00	46.30	45.96	46.32	15,296	706,051	46.159	45.96	45.00	46.30	45.96	46.32	15,296	46.159	0.13%
2022-07-28	45.90	45.00	46.34	45.90	46.26	1,048	48,252	46.042	45.90	45.00	46.34	45.90	46.26	1,048	46.042	-0.04%
2022-07-27	45.92	45.00	45.94	45.42	45.94	15,746	720,198	45.739	45.92	45.00	45.94	45.42	45.94	15,746	45.738	1.01%
2022-07-26	45.46	45.00	45.66	45.44	45.50	1,380	62,739	45.463	45.46	45.00	45.66	45.44	45.50	1,380	45.463	-0.53%
2022-07-25	45.70	44.56	45.70	45.56	46.00	18,515	848,173	45.810	45.70	44.56	45.70	45.56	46.00	18,515	45.810	-0.57%
2022-07-22	45.96	44.38	46.26	45.94	46.26	11,949	551,477	46.153	45.96	44.38	46.26	45.94	46.26	11,949	46.153	-0.35%
2022-07-21	46.12	42.80	46.18	46.12	46.22	6,687	308,919	46.197	46.12	42.80	46.18	46.12	46.22	6,687	46.197	1.99%
2022-07-20	45.22	42.80	45.58	45.02	45.22	437	19,723	45.133	45.22	42.80	45.58	45.02	45.22	437	45.133	0.94%
2022-07-19	44.80	42.80	45.06	44.80	44.84	1,626	72,871	44.816	44.80	42.80	45.06	44.80	44.84	1,626	44.816	-1.02%
2022-07-18	45.26	45.00	45.40	44.50	45.40	6,901	312,408	45.270	45.26	45.00	45.40	44.50	45.40	6,901	45.270	1.53%
2022-07-15	44.58	42.80	44.58	43.44	44.64	31,954	1,415,575	44.300	44.58	42.80	44.58	43.44	44.64	31,954	44.300	2.58%
2022-07-14	43.46	43.44	44.04	43.22	43.64	12,104	525,328	43.401	43.46	43.44	44.04	43.22	43.64	12,104	43.401	0.98%
2022-07-13	43.04	43.00	-	42.80	43.48	16,569	714,198	43.105	43.04	43.00	-	42.80	43.48	16,569	43.104	0.37%
2022-07-12	42.88	42.88	42.96	42.84	43.22	7,430	319,930	43.059	42.88	42.88	42.96	42.84	43.22	7,430	43.059	-2.37%
2022-07-11	43.92	43.80	-	43.84	44.60	957	42,076	43.967	43.92	43.80	-	43.84	44.60	957	43.967	-1.52%
2022-07-08	44.60	44.60	44.98	44.60	44.82	34,630	1,553,411	44.857	44.60	44.60	44.98	44.60	44.82	34,630	44.857	0.77%
2022-07-07	44.26	44.42	45.30	43.70	44.68	52,754	2,335,261	44.267	44.26	44.42	45.30	43.70	44.68	52,754	44.267	0.91%
2022-07-06	43.86	43.42	43.86	43.42	43.88	11,124	486,634	43.746	43.86	43.42	43.86	43.42	43.88	11,124	43.746	-0.59%
2022-07-05	44.12	43.90	-	43.78	44.18	3,250	142,845	43.952	44.12	43.90	-	43.78	44.18	3,250	43.952	0.96%
2022-07-04	43.70	43.70	45.80	43.68	45.00	31,627	1,388,155	43.892	43.70	43.70	45.80	43.68	45.00	31,627	43.891	-2.89%
2022-06-30	45.00	45.00	-	45.00	45.14	3,162	142,636	45.109	45.00	45.00	-	45.00	45.14	3,162	45.109	-1.83%
2022-06-29	45.84	45.42	-	45.40	46.70	16,269	747,338	45.936	45.84	45.42	-	45.40	46.70	16,269	45.936	-1.84%
2022-06-28	46.70	46.70	46.74	45.80	47.08	797	37,376	46.896	46.70	46.70	46.74	45.80	47.08	797	46.896	-0.38%
2022-06-27	46.88	46.46	47.00	46.38	46.88	15,413	718,516	46.618	46.88	46.46	47.00	46.38	46.88	15,413	46.618	3.03%
2022-06-24	45.50	44.40	45.60	45.26	45.50	3,190	144,828	45.401	45.50	44.40	45.60	45.26	45.50	3,190	45.401	2.43%
2022-06-23	44.42	44.36	44.42	44.30	44.98	6,399	285,768	44.658	44.42	44.36	44.42	44.30	44.98	6,399	44.658	-1.38%
2022-06-22	45.04	45.04	45.16	45.04	45.60	4,344	196,887	45.324	45.04	45.04	45.16	45.04	45.60	4,344	45.324	-2.51%
2022-06-21	46.20	46.08	46.52	46.10	46.16	2,463	113,600	46.123	46.20	46.08	46.52	46.10	46.16	2,463	46.123	1.36%
2022-06-20	45.58	45.54	-	45.40	45.84	4,911	223,324	45.474	45.58	45.54	-	45.40	45.84	4,911	45.474	-1.64%
2022-06-17	46.34	46.08	46.40	46.06	46.36	1,214	56,140	46.244	46.34	46.08	46.40	46.06	46.36	1,214	46.244	-0.98%
2022-06-16	46.80	46.48	-	46.80	47.20	4,400	206,152	46.853	46.80	46.48	-	46.80	47.20	4,400	46.853	-0.38%
2022-06-15	46.98	46.98	-	46.98	47.26	3,329	156,787	47.097	46.98	46.98	-	46.98	47.26	3,329	47.097	-0.51%
2022-06-14	47.22	47.10	47.60	46.90	47.60	4,224	199,804	47.302	47.22	47.10	47.60	46.90	47.60	4,224	47.302	-1.05%
2022-06-13	47.72	47.68	48.00	47.60	49.60	1,947	94,002	48.280	47.72	47.68	48.00	47.60	49.60	1,947	48.280	-4.25%
2022-06-10	49.84	49.76	53.72	49.68	49.96	745	37,135	49.846	49.84	49.76	53.72	49.68	49.96	745	49.846	-1.03%
2022-06-09	50.36	50.16	56.90	50.10	50.38	8,316	418,241	50.294	50.36	50.16	56.90	50.10	50.38	8,316	50.294	-0.71%
2022-06-08	50.72	49.24	51.30	50.62	51.16	10,897	552,882	50.737	50.72	49.24	51.30	50.62	51.16	10,897	50.737	2.09%
2022-06-07	49.68	49.50	49.68	49.58	49.90	473	23,506	49.696	49.68	49.50	49.68	49.58	49.90	473	49.696	-3.72%
2022-06-06	51.60	49.24	51.60	51.12	51.60	450	23,124	51.387	51.60	49.24	51.60	51.12	51.60	450	51.387	0.78%
2022-06-02	51.20	49.24	55.50	-	-	0	0	-	51.20	49.24	55.50	-	-	0	-	-0.27%
2022-06-01	51.34	49.24	55.50	51.34	51.42	300	15,416	51.387	51.34	49.24	55.50	51.34	51.42	300	51.387	-0.50%
2022-05-31	51.60	51.60	51.88	51.00	51.62	145,897	7,500,240	51.408	51.60	51.60	51.88	51.00	51.62	145,897	51.408	1.26%
2022-05-30	50.96	50.90	51.20	50.50	51.04	2,168	110,417	50.930	50.96	50.90	51.20	50.50	51.04	2,168	50.930	2.00%
2022-05-27	49.96	49.60	50.00	49.48	49.98	1,050	52,018	49.541	49.96	49.60	50.00	49.48	49.98	1,050	49.541	2.42%
2022-05-26	48.78	48.00	49.12	48.46	48.90	2,017	98,400	48.785	48.78	48.00	49.12	48.46	48.90	2,017	48.785	-0.77%
2022-05-25	49.16	48.00	49.42	49.16	49.42	537	26,470	49.292	49.16	48.00	49.42	49.16	49.42	537	49.292	0.24%
2022-05-24	49.04	45.22	49.94	48.94	49.30	2,515	123,668	49.172	49.04	45.22	49.94	48.94	49.30	2,515	49.172	-2.00%
2022-05-23	50.04	46.00	52.00	49.98	50.22	2,375	119,122	50.157	50.04	46.00	52.00	49.98	50.22	2,375	50.157	-0.32%
2022-05-20	50.20	50.04	50.32	49.92	50.20	2,135	106,850	50.047	50.20	50.04	50.32	49.92	50.20	2,135	50.047	2.83%
2022-05-19	48.82	48.52	49.46	48.60	49.00	2,574	125,569	48.784	48.82	48.52	49.46	48.60	49.00	2,574	48.784	-2.13%
2022-05-18	49.88	49.48	49.70	49.34	49.88	1,839	90,982	49.474	49.88	49.48	49.70	49.34	49.88	1,839	49.474	2.09%
2022-05-17	48.86	48.20	49.30	48.62	48.94	526	25,619	48.705	48.86	48.20	49.30	48.62	48.94	526	48.705	2.35%
2022-05-16	47.74	46.00	48.62	47.74	48.62	994	47,734	48.022	47.74	46.00	48.62	47.74	48.62	994	48.022	-1.04%
2022-05-13	48.24	46.00	48.36	47.74	48.24	3,500	168,021	48.006	48.24	46.00	48.36	47.74	48.24	3,500	48.006	2.59%
2022-05-12	47.02	47.00	-	47.02	47.80	955	45,217	47.348	47.02	47.00	-	47.02	47.80	955	47.348	-1.67%
2022-05-11	47.82	46.00	-	47.82	48.00	2,568	123,151	47.956	47.82	46.00	-	47.82	48.00	2,568	47.956	1.74%
2022-05-10	47.00	46.70	-	46.60	47.00	7,295	340,989	46.743	47.00	46.70	-	46.60	47.00	7,295	46.743	-1.43%
2022-05-06	47.68	47.40	-	47.40	47.70	2,683	127,402	47.485	47.68	47.40	-	47.40	47.70	2,683	47.485	-2.30%
2022-05-05	48.80	47.70	49.50	48.80	48.94	400	19,558	48.895	48.80	47.70	49.50	48.80	48.94	400	48.895	1.29%
2022-05-04	48.18	47.70	48.18	48.16	48.36	874	42,148	48.224	48.18	47.70	48.18	48.16	48.36	874	48.224	0.33%
2022-05-03	48.02	47.80	-	47.82	48.68	3,491	168,878	48.375	48.02	47.80	-	47.82	48.68	3,491	48.375	-1.56%
2022-04-29	48.78	48.78	-	48.18	48.78	4,900	236,208	48.206	48.78	48.78	-	48.18	48.78	4,900	48.206	2.18%
2022-04-28	47.74	47.50	-	47.40	48.00	4,157	198,595	47.774	47.74	47.50	-	47.40	48.00	4,157	47.774	0.93%
2022-04-27	47.30	47.18	47.46	46.80	47.32	9,447	443,658	46.963	47.30	47.18	47.46	46.80	47.32	9,447	46.963	-0.55%
2022-04-26	47.56	47.56	47.60	47.56	48.00	1,762	84,274	47.829	47.56	47.56	47.60	47.56	48.00	1,762	47.829	-0.13%
2022-04-25	47.62	47.62	47.88	47.62	49.00	15,213	733,423	48.210	47.62	47.62	47.88	47.62	49.00	15,213	48.210	-3.37%
2022-04-22	49.28	49.00	49.28	48.90	49.50	3,290	161,376	49.051	49.28	49.00	49.28	48.90	49.50	3,290	49.050	-2.22%
2022-04-21	50.40	50.00	56.90	50.06	50.40	13,184	661,590	50.181	50.40	50.00	56.90	50.06	50.40	13,184	50.181	1.04%
2022-04-20	49.88	49.84	50.14	49.82	49.98	1,780	88,841	49.911	49.88	49.84	50.14	49.82	49.98	1,780	49.911	-0.24%
2022-04-19	50.00	49.94	50.50	49.90	50.72	1,495	75,034	50.190	50.00	49.94	50.50	49.90	50.72	1,495	50.190	-2.42%
2022-04-14	51.24	50.96	54.00	50.64	51.24	3,082	156,302	50.715	51.24	50.96	54.00	50.64	51.24	3,082	50.714	0.67%
2022-04-13	50.90	50.48	50.90	50.42	51.14	1,862	94,505	50.755	50.90	50.48	50.90	50.42	51.14	1,862	50.755	2.00%
2022-04-12	49.90	49.86	54.00	49.80	50.30	15,064	753,867	50.044	49.90	49.86	54.00	49.80	50.30	15,064	50.044	-1.77%
2022-04-11	50.80	50.42	50.80	50.50	52.00	10,146	514,429	50.703	50.80	50.42	50.80	50.50	52.00	10,146	50.703	-3.27%
2022-04-08	52.52	52.40	56.90	52.00	52.52	20,196	1,053,188	52.148	52.52	52.40	56.90	52.00	52.52	20,196	52.148	0.11%
2022-04-07	52.46	52.30	52.46	52.30	53.00	5,772	302,550	52.417	52.46	52.30	52.46	52.30	53.00	5,772	52.417	-1.47%
2022-04-06	53.24	53.00	53.46	53.04	54.72	2,946	157,752	53.548	53.24	53.00	53.46	53.04	54.72	2,946	53.548	-3.24%
2022-04-04	55.02	54.88	58.50	55.00	55.02	1,409	77,475	54.986	55.02	54.88	58.50	55.00	55.02	1,409	54.986	-0.22%
2022-04-01	55.14	54.80	60.00	54.68	55.50	2,681	147,093	54.865	55.14	54.80	60.00	54.68	55.50	2,681	54.865	-0.61%
2022-03-31	55.48	55.30	55.98	55.32	55.98	4,296	238,557	55.530	55.48	55.30	55.98	55.32	55.98	4,296	55.530	-0.86%
2022-03-30	55.96	55.70	60.00	55.88	56.14	9,607	538,255	56.027	55.96	55.70	60.00	55.88	56.14	9,607	56.027	1.30%
2022-03-29	55.24	52.00	55.70	55.22	55.64	911	50,654	55.603	55.24	52.00	55.70	55.22	55.64	911	55.603	0.22%
2022-03-28	55.12	55.10	55.28	55.12	56.00	4,474	247,278	55.270	55.12	55.10	55.28	55.12	56.00	4,474	55.270	-2.58%
2022-03-25	56.58	56.58	60.00	56.58	57.00	1,173	66,444	56.645	56.58	56.58	60.00	56.58	57.00	1,173	56.645	-0.39%
2022-03-24	56.80	56.56	60.00	56.40	56.90	3,145	178,140	56.642	56.80	56.56	60.00	56.40	56.90	3,145	56.642	-1.01%
2022-03-23	57.38	57.38	60.00	57.18	57.38	817	46,770	57.246	57.38	57.38	60.00	57.18	57.38	817	57.246	0.46%
2022-03-22	57.12	56.24	58.50	56.60	57.12	517	29,336	56.743	57.12	56.24	58.50	56.60	57.12	517	56.743	0.63%
2022-03-21	56.76	56.40	58.50	56.68	57.00	2,420	137,568	56.846	56.76	56.40	58.50	56.68	57.00	2,420	56.846	-0.77%
2022-03-18	57.20	57.00	58.50	56.54	57.20	3,067	174,575	56.920	57.20	57.00	58.50	56.54	57.20	3,067	56.920	-0.28%
2022-03-17	57.36	57.00	58.50	55.00	57.38	11,798	664,970	56.363	57.36	57.00	58.50	55.00	57.38	11,798	56.363	4.52%
2022-03-16	54.88	54.32	55.60	53.42	54.92	25,233	1,367,144	54.181	54.88	54.32	55.60	53.42	54.92	25,233	54.181	4.45%
2022-03-15	52.54	52.00	53.50	52.42	53.96	6,559	349,415	53.273	52.54	52.00	53.50	52.42	53.96	6,559	53.273	-3.38%
2022-03-14	54.38	53.88	54.38	54.00	54.76	7,019	381,445	54.345	54.38	53.88	54.38	54.00	54.76	7,019	54.345	-1.52%
2022-03-11	55.22	55.22	55.60	54.86	55.60	1,687	93,054	55.160	55.22	55.22	55.60	54.86	55.60	1,687	55.159	-2.78%
2022-03-10	56.80	56.26	58.80	55.60	56.80	9,230	518,869	56.216	56.80	56.26	58.80	55.60	56.80	9,230	56.215	3.73%
2022-03-09	54.76	53.80	57.80	54.00	54.76	2,050	111,008	54.150	54.76	53.80	57.80	54.00	54.76	2,050	54.150	1.22%
2022-03-08	54.10	54.04	54.20	54.04	54.90	4,891	265,654	54.315	54.10	54.04	54.20	54.04	54.90	4,891	54.315	-0.73%
2022-03-07	54.50	54.50	54.80	54.50	57.00	8,572	470,097	54.841	54.50	54.50	54.80	54.50	57.00	8,572	54.841	-4.72%
2022-03-04	57.20	57.20	57.22	57.00	57.30	2,286	130,617	57.138	57.20	57.20	57.22	57.00	57.30	2,286	57.138	-2.52%
2022-03-03	58.68	58.50	60.30	58.16	60.20	11,642	688,162	59.110	58.68	58.50	60.30	58.16	60.20	11,642	59.110	1.59%
2022-03-02	57.76	57.76	58.02	57.72	58.20	6,965	403,595	57.946	57.76	57.76	58.02	57.72	58.20	6,965	57.946	-2.27%
2022-03-01	59.10	57.00	59.28	58.98	59.28	1,600	94,643	59.152	59.10	57.00	59.28	58.98	59.28	1,600	59.152	0.37%
2022-02-28	58.88	58.50	61.70	57.62	58.88	5,044	293,789	58.245	58.88	58.50	61.70	57.62	58.88	5,044	58.245	0.96%
2022-02-25	58.32	58.00	62.00	57.58	58.32	5,500	319,198	58.036	58.32	58.00	62.00	57.58	58.32	5,500	58.036	1.43%
2022-02-24	57.50	57.02	61.48	57.00	61.74	25,016	1,465,325	58.576	57.50	57.02	61.48	57.00	61.74	25,016	58.576	-2.38%
2022-02-23	58.90	58.60	59.00	58.50	60.00	2,909	173,373	59.599	58.90	58.60	59.00	58.50	60.00	2,909	59.599	2.01%
2022-02-22	57.74	57.70	58.38	57.50	58.00	5,564	320,562	57.614	57.74	57.70	58.38	57.50	58.00	5,564	57.614	-2.04%
2022-02-21	58.94	58.60	58.94	58.90	58.94	581	34,222	58.902	58.94	58.60	58.94	58.90	58.94	581	58.902	0.00%
2022-02-18	58.94	58.90	60.02	58.88	59.30	874	51,591	59.029	58.94	58.90	60.02	58.88	59.30	874	59.029	-1.11%
2022-02-17	59.60	59.60	60.00	59.58	60.06	2,436	145,319	59.655	59.60	59.60	60.00	59.58	60.06	2,436	59.655	0.13%
2022-02-16	59.52	59.48	60.00	59.46	59.52	505	30,053	59.511	59.52	59.48	60.00	59.46	59.52	505	59.511	1.74%
2022-02-15	58.50	58.50	59.00	58.48	58.70	2,315	135,581	58.566	58.50	58.50	59.00	58.48	58.70	2,315	58.566	-0.34%
2022-02-14	58.70	58.70	59.00	58.50	59.46	4,789	282,109	58.908	58.70	58.70	59.00	58.50	59.46	4,789	58.908	-2.07%
2022-02-11	59.94	59.32	60.20	59.44	60.00	3,587	214,826	59.890	59.94	59.32	60.20	59.44	60.00	3,587	59.890	-0.96%
2022-02-10	60.52	60.14	60.52	59.58	60.52	2,391	143,149	59.870	60.52	60.14	60.52	59.58	60.52	2,391	59.870	2.20%
2022-02-09	59.22	59.20	59.32	58.80	59.26	1,043	61,600	59.060	59.22	59.20	59.32	58.80	59.26	1,043	59.060	1.23%
2022-02-08	58.50	58.50	61.18	58.44	58.82	12,732	748,565	58.794	58.50	58.50	61.18	58.44	58.82	12,732	58.794	-0.95%
2022-02-07	59.06	59.06	61.18	58.72	59.18	2,134	126,033	59.060	59.06	59.06	61.18	58.72	59.18	2,134	59.060	-0.20%
2022-02-04	59.18	58.80	59.24	58.80	59.40	2,893	171,160	59.164	59.18	58.80	59.24	58.80	59.40	2,893	59.163	1.68%
2022-01-31	58.20	58.20	59.04	57.66	57.84	1,100	63,596	57.815	58.20	58.20	59.04	57.66	57.84	1,100	57.815	2.03%
2022-01-28	57.04	57.02	59.20	57.00	57.88	10,528	602,301	57.209	57.04	57.02	59.20	57.00	57.88	10,528	57.209	-0.52%
2022-01-27	57.34	57.34	57.90	57.10	60.34	27,495	1,599,540	58.176	57.34	57.34	57.90	57.10	60.34	27,495	58.176	-4.34%
2022-01-26	59.94	59.54	59.94	59.44	59.94	3,871	230,754	59.611	59.94	59.54	59.94	59.44	59.94	3,871	59.611	0.77%
2022-01-25	59.48	59.48	59.80	59.40	60.26	6,719	402,130	59.850	59.48	59.48	59.80	59.40	60.26	6,719	59.850	-2.07%
2022-01-24	60.74	60.74	61.18	60.30	61.14	8,203	495,872	60.450	60.74	60.74	61.18	60.30	61.14	8,203	60.450	0.36%
2022-01-21	60.52	60.52	60.80	60.36	61.14	9,348	567,748	60.735	60.52	60.52	60.80	60.36	61.14	9,348	60.735	-2.13%
2022-01-20	61.84	61.84	61.90	61.84	62.08	4,871	301,657	61.929	61.84	61.84	61.90	61.84	62.08	4,871	61.929	0.52%
2022-01-19	61.52	61.52	61.82	61.52	62.60	7,344	455,965	62.087	61.52	61.52	61.82	61.52	62.60	7,344	62.087	-2.90%
2022-01-18	63.36	63.36	64.50	63.34	64.50	7,585	484,588	63.888	63.36	63.36	64.50	63.34	64.50	7,585	63.888	-0.72%
2022-01-17	63.82	63.60	63.82	63.42	63.82	3,788	241,293	63.699	63.82	63.60	63.82	63.42	63.82	3,788	63.699	1.17%
2022-01-14	63.08	62.50	63.38	63.06	63.50	2,438	153,836	63.099	63.08	62.50	63.38	63.06	63.50	2,438	63.099	-0.28%
2022-01-13	63.26	63.20	64.32	63.20	63.42	4,851	306,995	63.285	63.26	63.20	64.32	63.20	63.42	4,851	63.285	-0.32%
2022-01-12	63.46	63.26	63.84	63.40	63.82	8,245	525,485	63.734	63.46	63.26	63.84	63.40	63.82	8,245	63.734	1.21%
2022-01-11	62.70	62.50	62.70	62.52	62.90	3,425	215,053	62.789	62.70	62.50	62.70	62.52	62.90	3,425	62.789	-0.32%
2022-01-10	62.90	62.50	63.50	62.78	63.38	9,460	595,991	63.001	62.90	62.50	63.50	62.78	63.38	9,460	63.001	-0.94%
2022-01-07	63.50	63.24	63.50	63.08	63.72	10,191	646,343	63.423	63.50	63.24	63.50	63.08	63.72	10,191	63.423	0.00%
2022-01-06	63.50	63.48	63.94	63.46	64.00	9,469	603,929	63.780	63.50	63.48	63.94	63.46	64.00	9,469	63.780	-2.10%
2022-01-05	64.86	64.80	65.00	64.78	65.82	7,529	489,881	65.066	64.86	64.80	65.00	64.78	65.82	7,529	65.066	-1.25%
2022-01-04	65.68	65.50	66.00	65.62	66.10	11,899	783,834	65.874	65.68	65.50	66.00	65.62	66.10	11,899	65.874	-0.18%
2022-01-03	65.80	65.52	65.98	65.50	66.00	9,940	653,604	65.755	65.80	65.52	65.98	65.50	66.00	9,940	65.755	0.30%
2021-12-31	65.60	65.60	65.70	65.60	65.80	3,646	239,439	65.672	65.60	65.60	65.70	65.60	65.80	3,646	65.672	-0.36%
2021-12-30	65.84	65.70	65.84	65.56	66.08	10,040	660,921	65.829	65.84	65.70	65.84	65.56	66.08	10,040	65.829	0.06%
2021-12-29	65.80	65.28	66.00	64.68	65.80	68,982	4,511,879	65.407	65.80	65.28	66.00	64.68	65.80	68,982	65.407	1.14%
2021-12-28	65.06	64.92	65.12	64.84	65.12	14,553	946,203	65.018	65.06	64.92	65.12	64.84	65.12	14,553	65.018	0.62%
2021-12-24	64.66	64.56	64.96	64.56	64.96	2,663	172,157	64.648	64.66	64.56	64.96	64.56	64.96	2,663	64.648	0.19%
2021-12-23	64.54	64.00	64.64	64.28	64.64	14,437	930,773	64.471	64.54	64.00	64.64	64.28	64.64	14,437	64.471	0.06%
2021-12-22	64.50	62.00	64.50	63.60	64.50	9,160	586,456	64.024	64.50	62.00	64.50	63.60	64.50	9,160	64.024	2.12%
2021-12-21	63.16	61.00	63.60	62.00	63.50	6,985	442,303	63.322	63.16	61.00	63.60	62.00	63.50	6,985	63.322	1.84%
2021-12-20	62.02	62.00	62.32	62.00	63.78	9,899	616,490	62.278	62.02	62.00	62.32	62.00	63.78	9,899	62.278	-2.48%
2021-12-17	63.60	61.60	64.00	62.00	64.60	44,666	2,832,745	63.421	63.60	61.60	64.00	62.00	64.60	44,666	63.421	-1.58%
2021-12-16	64.62	62.50	64.62	64.32	64.90	14,213	917,839	64.577	64.62	62.50	64.62	64.32	64.90	14,213	64.577	1.19%
2021-12-15	63.86	63.84	64.20	63.86	64.38	9,549	610,241	63.906	63.86	63.84	64.20	63.86	64.38	9,549	63.906	0.06%
2021-12-14	63.82	61.00	64.30	63.82	64.30	14,898	957,335	64.259	63.82	61.00	64.30	63.82	64.30	14,898	64.259	-1.12%
2021-12-13	64.54	64.50	65.00	64.54	65.06	2,465	159,987	64.903	64.54	64.50	65.00	64.54	65.06	2,465	64.903	0.03%
2021-12-10	64.52	64.52	64.80	64.52	65.06	26,542	1,720,414	64.819	64.52	64.52	64.80	64.52	65.06	26,542	64.819	-1.04%
2021-12-09	65.20	64.82	65.20	64.84	65.20	22,434	1,457,985	64.990	65.20	64.82	65.20	64.84	65.20	22,434	64.990	0.71%
2021-12-08	64.74	64.72	64.90	64.70	65.06	10,870	704,972	64.855	64.74	64.72	64.90	64.70	65.06	10,870	64.855	0.75%
2021-12-07	64.26	64.28	64.80	63.32	64.70	28,744	1,837,108	63.913	64.26	64.28	64.80	63.32	64.70	28,744	63.913	1.94%
2021-12-06	63.04	63.00	63.30	63.00	63.62	26,841	1,699,969	63.335	63.04	63.00	63.30	63.00	63.62	26,841	63.335	-0.97%
2021-12-03	63.66	63.42	63.98	62.00	63.94	60,882	3,857,777	63.365	63.66	63.42	63.98	62.00	63.94	60,882	63.365	-0.25%
2021-12-02	63.82	63.54	63.82	63.54	63.82	4,828	307,654	63.723	63.82	63.54	63.82	63.54	63.82	4,828	63.723	0.16%
2021-12-01	63.72	63.20	63.72	62.52	63.74	28,318	1,789,920	63.208	63.72	63.20	63.72	62.52	63.74	28,318	63.208	1.92%
2021-11-30	62.52	62.48	63.16	62.10	63.50	13,225	832,551	62.953	62.52	62.48	63.16	62.10	63.50	13,225	62.953	0.29%
2021-11-29	62.34	62.28	62.80	62.00	63.00	11,888	741,640	62.386	62.34	62.28	62.80	62.00	63.00	11,888	62.386	-0.10%
2021-11-26	62.40	62.30	62.50	62.40	63.52	24,699	1,554,166	62.924	62.40	62.30	62.50	62.40	63.52	24,699	62.924	-2.29%
2021-11-25	63.86	63.50	63.86	63.80	64.46	12,258	784,090	63.966	63.86	63.50	63.86	63.80	64.46	12,258	63.966	-0.50%
2021-11-24	64.18	64.18	64.80	64.14	64.92	11,784	758,744	64.388	64.18	64.18	64.80	64.14	64.92	11,784	64.388	-1.26%
2021-11-23	65.00	65.00	65.10	65.00	65.64	16,220	1,056,382	65.128	65.00	65.00	65.10	65.00	65.64	16,220	65.128	-1.37%
2021-11-22	65.90	65.88	65.96	64.30	66.66	178,509	11,776,372	65.971	65.90	65.88	65.96	64.30	66.66	178,509	65.971	3.45%
2021-11-19	63.70	63.70	63.80	63.46	63.98	26,893	1,712,960	63.695	63.70	63.70	63.80	63.46	63.98	26,893	63.695	1.11%
2021-11-18	63.00	63.00	63.70	63.00	63.72	13,120	831,252	63.358	63.00	63.00	63.70	63.00	63.72	13,120	63.358	-0.54%
2021-11-17	63.34	63.30	63.60	63.32	63.80	11,196	711,271	63.529	63.34	63.30	63.60	63.32	63.80	11,196	63.529	-0.44%
2021-11-16	63.62	63.58	63.64	63.00	63.64	16,946	1,077,554	63.588	63.62	63.58	63.64	63.00	63.64	16,946	63.588	0.98%
2021-11-15	63.00	62.90	63.56	62.74	63.42	34,023	2,143,630	63.005	63.00	62.90	63.56	62.74	63.42	34,023	63.005	0.06%
2021-11-12	62.96	62.90	63.10	62.50	63.10	27,208	1,711,331	62.898	62.96	62.90	63.10	62.50	63.10	27,208	62.898	0.70%
2021-11-11	62.52	62.32	62.62	62.20	62.60	7,448	464,153	62.319	62.52	62.32	62.62	62.20	62.60	7,448	62.319	0.19%
2021-11-10	62.40	62.40	62.42	62.34	62.54	15,980	998,107	62.460	62.40	62.40	62.42	62.34	62.54	15,980	62.460	-0.32%
2021-11-09	62.60	62.38	62.88	61.78	62.88	39,428	2,463,721	62.487	62.60	62.38	62.88	61.78	62.88	39,428	62.487	0.16%
2021-11-08	62.50	62.22	62.50	61.80	62.50	6,221	386,548	62.136	62.50	62.22	62.50	61.80	62.50	6,221	62.136	0.64%
2021-11-05	62.10	61.98	62.26	61.52	62.26	32,743	2,031,001	62.029	62.10	61.98	62.26	61.52	62.26	32,743	62.029	1.40%
2021-11-04	61.24	61.24	61.80	61.18	61.80	12,472	767,788	61.561	61.24	61.24	61.80	61.18	61.80	12,472	61.561	0.16%
2021-11-03	61.14	61.00	61.38	61.00	61.70	7,129	435,686	61.115	61.14	61.00	61.38	61.00	61.70	7,129	61.115	-1.13%
2021-11-02	61.84	61.68	61.84	61.56	62.22	12,496	774,019	61.941	61.84	61.68	61.84	61.56	62.22	12,496	61.941	0.42%
2021-11-01	61.58	61.26	61.56	60.38	61.60	20,397	1,251,224	61.344	61.58	61.26	61.56	60.38	61.60	20,397	61.344	2.12%
2021-10-29	60.30	60.18	60.38	59.96	60.40	4,477	269,119	60.112	60.30	60.18	60.38	59.96	60.40	4,477	60.111	0.03%
2021-10-28	60.28	60.10	60.34	60.16	60.40	9,389	565,873	60.270	60.28	60.10	60.34	60.16	60.40	9,389	60.270	0.47%
2021-10-27	60.00	59.80	60.00	59.78	60.20	14,546	872,340	59.971	60.00	59.80	60.00	59.78	60.20	14,546	59.971	-0.89%
2021-10-26	60.54	60.12	60.54	60.08	60.70	15,437	930,687	60.289	60.54	60.12	60.54	60.08	60.70	15,437	60.289	1.24%
2021-10-25	59.80	59.66	59.80	59.20	59.80	8,341	497,250	59.615	59.80	59.66	59.80	59.20	59.80	8,341	59.615	0.13%
2021-10-22	59.72	59.64	59.72	58.88	59.72	6,983	415,132	59.449	59.72	59.64	59.72	58.88	59.72	6,983	59.449	2.12%
2021-10-21	58.48	58.08	58.82	58.48	59.10	14,595	855,639	58.626	58.48	58.08	58.82	58.48	59.10	14,595	58.625	-1.28%
2021-10-20	59.24	59.10	59.30	59.18	59.86	14,926	889,165	59.572	59.24	59.10	59.30	59.18	59.86	14,926	59.572	-0.10%
2021-10-19	59.30	59.20	60.00	59.08	59.30	6,431	380,770	59.209	59.30	59.20	60.00	59.08	59.30	6,431	59.209	1.23%
2021-10-18	58.58	58.40	58.58	58.40	59.30	6,894	405,588	58.832	58.58	58.40	58.58	58.40	59.30	6,894	58.832	-0.34%
2021-10-15	58.78	58.78	58.80	58.00	58.80	13,748	805,325	58.578	58.78	58.78	58.80	58.00	58.80	13,748	58.578	3.81%
2021-10-12	56.62	56.38	56.88	56.38	56.90	12,440	703,478	56.550	56.62	56.38	56.88	56.38	56.90	12,440	56.550	-1.29%
2021-10-11	57.36	57.32	58.50	57.30	58.32	19,400	1,120,364	57.751	57.36	57.32	58.50	57.30	58.32	19,400	57.751	-0.86%
2021-10-08	57.86	57.86	57.90	57.82	58.48	4,773	277,013	58.038	57.86	57.86	57.90	57.82	58.48	4,773	58.038	-0.24%
2021-10-07	58.00	58.00	58.36	57.76	58.36	5,190	301,178	58.030	58.00	58.00	58.36	57.76	58.36	5,190	58.030	2.62%
2021-10-06	56.52	56.52	57.10	56.50	57.44	23,362	1,329,084	56.891	56.52	56.52	57.10	56.50	57.44	23,362	56.891	-1.12%
2021-10-05	57.16	56.86	57.28	56.80	57.80	18,286	1,042,313	57.001	57.16	56.86	57.28	56.80	57.80	18,286	57.001	-1.11%
2021-10-04	57.80	57.70	57.88	57.76	59.30	16,350	949,769	58.090	57.80	57.70	57.88	57.76	59.30	16,350	58.090	-2.56%
2021-09-30	59.32	59.32	59.34	59.32	60.04	27,818	1,656,027	59.531	59.32	59.32	59.34	59.32	60.04	27,818	59.531	-1.17%
2021-09-29	60.02	59.40	60.02	59.40	61.70	28,735	1,727,623	60.123	60.02	59.40	60.02	59.40	61.70	28,735	60.123	-3.16%
2021-09-28	61.98	61.90	62.00	61.90	62.24	16,859	1,044,425	61.951	61.98	61.90	62.00	61.90	62.24	16,859	61.951	-0.03%
2021-09-27	62.00	61.84	62.00	61.86	62.22	13,791	854,897	61.990	62.00	61.84	62.00	61.86	62.22	13,791	61.989	0.32%
2021-09-24	61.80	61.80	61.88	61.80	62.10	25,072	1,553,512	61.962	61.80	61.80	61.88	61.80	62.10	25,072	61.962	-0.29%
2021-09-23	61.98	61.60	62.00	61.50	62.18	354,824	22,043,192	62.124	61.98	61.60	62.00	61.50	62.18	354,824	62.124	1.61%
2021-09-21	61.00	60.88	62.98	60.76	61.00	5,950	361,936	60.830	61.00	60.88	62.98	60.76	61.00	5,950	60.830	0.39%
2021-09-20	60.76	60.76	61.00	60.54	61.00	12,800	777,987	60.780	60.76	60.76	61.00	60.54	61.00	12,800	60.780	-1.97%
2021-09-17	61.98	61.70	62.98	61.24	62.12	24,023	1,478,170	61.531	61.98	61.70	62.98	61.24	62.12	24,023	61.531	1.27%
2021-09-16	61.20	61.20	61.46	61.20	62.14	11,200	688,590	61.481	61.20	61.20	61.46	61.20	62.14	11,200	61.481	-1.26%
2021-09-15	61.98	61.98	62.20	61.98	62.54	15,150	940,069	62.051	61.98	61.98	62.20	61.98	62.54	15,150	62.051	-0.90%
2021-09-14	62.54	62.00	62.54	62.40	62.80	16,500	1,034,053	62.670	62.54	62.00	62.54	62.40	62.80	16,500	62.670	0.22%
2021-09-13	62.40	62.26	62.40	62.00	62.82	7,650	476,256	62.256	62.40	62.26	62.40	62.00	62.82	7,650	62.256	-0.79%
2021-09-10	62.90	62.80	62.90	61.66	62.90	17,000	1,064,989	62.646	62.90	62.80	62.90	61.66	62.90	17,000	62.646	2.11%
2021-09-09	61.60	61.60	61.72	61.24	62.12	25,500	1,571,032	61.609	61.60	61.60	61.72	61.24	62.12	25,500	61.609	-0.90%
2021-09-08	62.16	62.12	62.24	62.12	62.32	13,000	809,598	62.277	62.16	62.12	62.24	62.12	62.32	13,000	62.277	-0.29%
2021-09-07	62.34	62.34	62.60	62.28	62.84	22,400	1,399,708	62.487	62.34	62.34	62.60	62.28	62.84	22,400	62.487	-0.80%
2021-09-06	62.84	62.84	62.88	61.96	62.86	27,450	1,719,763	62.651	62.84	62.84	62.88	61.96	62.86	27,450	62.651	1.72%
2021-09-03	61.78	61.76	61.80	61.32	61.86	14,050	865,475	61.600	61.78	61.76	61.80	61.32	61.86	14,050	61.600	0.03%
2021-09-02	61.76	61.52	61.76	61.36	62.30	22,000	1,360,285	61.831	61.76	61.52	61.76	61.36	62.30	22,000	61.831	-0.06%
2021-09-01	61.80	61.80	61.90	61.60	61.80	5,100	314,607	61.688	61.80	61.80	61.90	61.60	61.80	5,100	61.688	0.16%
2021-08-31	61.70	61.70	61.80	60.88	61.70	25,350	1,552,475	61.242	61.70	61.70	61.80	60.88	61.70	25,350	61.242	0.52%
2021-08-30	61.38	61.38	61.50	61.36	61.72	34,200	2,102,557	61.478	61.38	61.38	61.50	61.36	61.72	34,200	61.478	0.62%
2021-08-27	61.00	61.00	61.30	60.56	61.02	12,500	761,404	60.912	61.00	61.00	61.30	60.56	61.02	12,500	60.912	0.43%
2021-08-26	60.74	60.58	60.74	60.58	61.10	57,300	3,484,469	60.811	60.74	60.58	60.74	60.58	61.10	57,300	60.811	0.26%
2021-08-25	60.58	60.52	60.58	60.02	60.62	21,000	1,267,184	60.342	60.58	60.52	60.58	60.02	60.62	21,000	60.342	0.36%
2021-08-24	60.36	60.34	60.36	59.78	60.38	20,300	1,219,388	60.068	60.36	60.34	60.36	59.78	60.38	20,300	60.068	2.65%
2021-08-23	58.80	58.76	58.80	58.64	59.44	41,800	2,465,309	58.979	58.80	58.76	58.80	58.64	59.44	41,800	58.979	1.59%
2021-08-20	57.88	57.88	58.00	57.58	58.50	26,000	1,505,542	57.906	57.88	57.88	58.00	57.58	58.50	26,000	57.905	-0.55%
2021-08-19	58.20	58.20	58.28	58.20	59.40	44,500	2,615,621	58.778	58.20	58.20	58.28	58.20	59.40	44,500	58.778	-1.29%
2021-08-18	58.96	58.90	58.96	56.72	58.96	51,650	3,009,319	58.264	58.96	58.90	58.96	56.72	58.96	51,650	58.264	3.99%
2021-08-17	56.70	56.60	57.00	56.58	58.50	59,150	3,379,118	57.128	56.70	56.60	57.00	56.58	58.50	59,150	57.128	-3.08%
2021-08-16	58.50	58.50	58.68	58.50	60.30	86,200	5,085,233	58.993	58.50	58.50	58.68	58.50	60.30	86,200	58.993	-2.82%
2021-08-13	60.20	60.18	60.20	60.20	61.24	42,250	2,548,872	60.328	60.20	60.18	60.20	60.20	61.24	42,250	60.328	-1.73%
2021-08-12	61.26	61.30	61.50	61.00	61.80	33,550	2,050,168	61.108	61.26	61.30	61.50	61.00	61.80	33,550	61.108	-0.81%
2021-08-11	61.76	61.72	61.80	61.48	62.76	73,200	4,514,895	61.679	61.76	61.72	61.80	61.48	62.76	73,200	61.679	-1.59%
2021-08-10	62.76	62.62	62.88	62.40	63.56	67,400	4,221,323	62.631	62.76	62.62	62.88	62.40	63.56	67,400	62.631	-1.26%
2021-08-09	63.56	63.20	63.80	62.60	63.98	69,750	4,412,654	63.264	63.56	63.20	63.80	62.60	63.98	69,750	63.264	-0.56%
2021-08-06	63.92	63.92	63.98	63.80	64.98	78,800	5,054,255	64.140	63.92	63.92	63.98	63.80	64.98	78,800	64.140	-0.99%
2021-08-05	64.56	64.58	65.50	64.26	64.70	98,550	6,361,551	64.552	64.56	64.58	65.50	64.26	64.70	98,550	64.552	0.50%
2021-08-04	64.24	64.24	64.34	63.50	65.76	231,250	14,890,492	64.391	64.24	64.24	64.34	63.50	65.76	231,250	64.391	-1.23%
2021-08-03	65.04	65.00	65.20	64.58	66.70	231,950	15,112,666	65.155	65.04	65.00	65.20	64.58	66.70	231,950	65.155	-0.70%
2021-08-02	65.50	65.14	65.50	63.62	65.50	321,600	20,836,685	64.791	65.50	65.14	65.50	63.62	65.50	321,600	64.791	3.02%
2021-07-30	63.58	63.52	63.58	62.38	64.00	102,850	6,527,027	63.462	63.58	63.52	63.58	62.38	64.00	102,850	63.462	1.57%
2021-07-29	62.60	62.62	-	61.58	62.62	36,300	2,254,009	62.094	62.60	62.62	-	61.58	62.62	36,300	62.094	2.79%
2021-07-28	60.90	60.90	61.00	60.00	61.20	49,050	2,981,939	60.794	60.90	60.90	61.00	60.00	61.20	49,050	60.794	-0.33%
2021-07-27	61.10	61.00	61.10	61.10	63.62	169,450	10,616,025	62.650	61.10	61.00	61.10	61.10	63.62	169,450	62.650	-0.68%
2021-07-26	61.52	61.50	-	60.90	61.92	117,400	7,224,810	61.540	61.52	61.50	-	60.90	61.92	117,400	61.540	0.20%
2021-07-23	61.40	61.40	-	61.14	62.00	159,300	9,829,647	61.705	61.40	61.40	-	61.14	62.00	159,300	61.705