Asymchem Laboratories (Tianjin) Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06821  2021-12-10    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-30 0 108.8 108.8 109.4 108.8 124.4 1,483,415 170,384,747 114.86 108.8 108.8 109.4 108.8 124.4 1,483,415 114.86 -12.05%
2026-06-29 0 123.7 123.6 123.7 111.7 124.2 2,231,580 267,417,526 119.83 123.7 123.6 123.7 111.7 124.2 2,231,580 119.83 11.14%
2026-06-26 0 111.3 111.3 111.4 104.3 114.0 942,590 103,415,366 109.71 111.3 111.3 111.4 104.3 114.0 942,590 109.71 2.58%
2026-06-25 0 108.5 108.5 108.6 103.4 112.0 1,204,280 130,590,232 108.44 108.5 108.5 108.6 103.4 112.0 1,204,280 108.44 0.46%
2026-06-24 0 109.5 109.4 109.5 97.20 114.9 1,587,531 173,900,050 109.54 108.0 107.9 108.0 95.87 113.3 1,609,511 108.05 13.12%
2026-06-23 0 96.80 96.75 97.00 94.55 100.2 384,700 37,230,245 96.777 95.48 95.43 95.68 93.26 98.83 390,026 95.456 -0.51%
2026-06-22 0 97.30 96.90 97.30 90.50 97.40 269,080 25,465,135 94.638 95.97 95.58 95.97 89.26 96.07 272,806 93.345 3.35%
2026-06-18 0 94.15 94.10 94.15 87.60 94.80 371,200 34,162,253 92.032 92.86 92.81 92.86 86.40 93.51 376,339 90.775 5.97%
2026-06-17 0 88.85 88.80 89.00 87.05 89.90 117,500 10,415,635 88.644 87.64 87.59 87.78 85.86 88.67 119,127 87.433 2.07%
2026-06-16 0 87.05 86.90 87.40 86.10 91.40 620,180 54,570,358 87.991 85.86 85.71 86.21 84.92 90.15 628,767 86.790 -4.02%
2026-06-15 0 90.70 90.55 90.75 88.85 94.00 482,840 43,465,050 90.020 89.46 89.31 89.51 87.64 92.72 489,525 88.790 -2.21%
2026-06-12 0 92.75 92.40 92.75 89.95 94.30 226,700 21,039,690 92.809 91.48 91.14 91.48 88.72 93.01 229,839 91.541 2.20%
2026-06-11 0 90.75 90.45 90.75 88.95 91.45 1,007,200 90,676,245 90.028 89.51 89.21 89.51 87.74 90.20 1,021,145 88.799 0.28%
2026-06-10 0 90.50 89.90 90.50 87.45 90.85 220,400 19,603,105 88.943 89.26 88.67 89.26 86.26 89.61 223,452 87.729 2.49%
2026-06-09 0 88.30 88.25 88.60 85.65 92.00 474,600 41,568,211 87.586 87.09 87.04 87.39 84.48 90.74 481,171 86.390 -0.23%
2026-06-08 0 88.50 88.40 88.65 87.60 93.15 619,280 55,320,197 89.330 87.29 87.19 87.44 86.40 91.88 627,854 88.110 -5.35%
2026-06-05 0 93.50 93.45 93.60 92.90 100.0 877,100 84,275,664 96.084 92.22 92.17 92.32 91.63 98.63 889,244 94.772 2.24%
2026-06-04 0 91.45 90.80 91.45 90.70 93.50 316,196 29,050,354 91.875 90.20 89.56 90.20 89.46 92.22 320,574 90.620 0.94%
2026-06-03 0 90.60 90.40 91.35 87.95 92.15 454,000 41,430,536 91.257 89.36 89.17 90.10 86.75 90.89 460,286 90.010 0.67%
2026-06-02 0 90.00 90.00 90.10 85.30 90.40 322,000 28,303,105 87.898 88.77 88.77 88.87 84.14 89.17 326,458 86.697 0.50%
2026-06-01 0 89.55 89.35 89.55 88.55 95.60 211,000 19,268,010 91.318 88.33 88.13 88.33 87.34 94.29 213,921 90.071 -2.66%
2026-05-29 0 92.00 92.00 92.30 90.15 95.60 399,700 37,159,041 92.967 90.74 90.74 91.04 88.92 94.29 405,234 91.698 0.55%
2026-05-28 0 91.50 91.50 92.00 90.65 94.45 171,200 15,794,140 92.256 90.25 90.25 90.74 89.41 93.16 173,570 90.996 -3.23%
2026-05-27 0 94.55 94.40 94.85 92.45 97.10 293,960 27,712,669 94.274 93.26 93.11 93.55 91.19 95.77 298,030 92.986 -1.92%
2026-05-26 0 96.40 95.40 96.40 93.00 97.60 226,680 21,710,930 95.778 95.08 94.10 95.08 91.73 96.27 229,818 94.470 -1.33%
2026-05-22 0 97.70 97.70 98.00 96.50 102.5 398,300 39,098,600 98.164 96.37 96.37 96.66 95.18 101.1 403,815 96.823 -1.31%
2026-05-21 0 99.00 99.00 99.05 93.80 103.0 868,080 85,834,118 98.878 97.65 97.65 97.70 92.52 101.6 880,099 97.528 7.14%
2026-05-20 0 92.40 92.40 93.15 91.40 94.75 273,400 25,384,341 92.847 91.14 91.14 91.88 90.15 93.46 277,185 91.579 -1.49%
2026-05-19 0 93.80 93.40 93.80 92.00 98.35 293,800 27,612,183 93.983 92.52 92.12 92.52 90.74 97.01 297,868 92.699 -2.29%
2026-05-18 0 96.00 95.50 96.30 93.10 97.20 294,940 28,256,081 95.803 94.69 94.20 94.98 91.83 95.87 299,024 94.494 0.63%
2026-05-15 0 95.40 95.00 95.40 93.10 100.5 584,600 56,073,450 95.918 94.10 93.70 94.10 91.83 99.13 592,694 94.608 -1.29%
2026-05-14 0 96.65 96.65 96.70 95.30 101.6 332,907 32,204,293 96.737 95.33 95.33 95.38 94.00 100.2 337,516 95.416 -2.67%
2026-05-13 0 99.30 99.30 99.55 99.00 102.3 328,142 32,727,832 99.737 97.94 97.94 98.19 97.65 100.9 332,685 98.375 -3.40%
2026-05-12 0 102.8 102.7 102.8 101.0 108.3 519,220 54,412,660 104.80 101.4 101.3 101.4 99.62 106.8 526,409 103.37 -3.02%
2026-05-11 0 106.0 106.0 106.3 99.35 108.4 734,310 76,821,111 104.62 104.6 104.6 104.8 97.99 106.9 744,477 103.19 4.95%
2026-05-08 0 101.0 101.0 101.1 98.35 106.6 689,800 69,444,922 100.67 99.62 99.62 99.72 97.01 105.1 699,351 99.299 -4.36%
2026-05-07 0 105.6 104.8 105.6 99.90 106.4 690,140 72,114,682 104.49 104.2 103.4 104.2 98.54 104.9 699,695 103.07 6.83%
2026-05-06 0 98.85 98.70 98.85 95.05 100.9 845,263 82,195,088 97.242 97.50 97.35 97.50 93.75 99.52 856,966 95.914 -1.10%
2026-05-05 0 99.95 99.90 100.6 98.55 103.4 121,840 12,210,478 100.22 98.59 98.54 99.23 97.20 102.0 123,527 98.849 -3.71%
2026-05-04 0 103.8 103.2 103.8 100.4 107.1 139,134 14,361,869 103.22 102.4 101.8 102.4 99.03 105.6 141,060 101.81 -1.52%
2026-04-30 0 105.4 105.1 105.4 105.0 111.0 647,800 69,189,534 106.81 104.0 103.7 104.0 103.6 109.5 656,769 105.35 -3.83%
2026-04-29 0 109.6 109.2 109.7 106.5 111.0 965,300 105,085,452 108.86 108.1 107.7 108.2 105.0 109.5 978,665 107.38 -2.49%
2026-04-28 0 112.4 112.1 112.4 100.0 116.1 2,574,400 291,804,371 113.35 110.9 110.6 110.9 98.63 114.5 2,610,044 111.80 7.05%
2026-04-27 0 105.0 104.8 105.0 95.75 105.0 1,215,380 124,768,423 102.66 103.6 103.4 103.6 94.44 103.6 1,232,207 101.26 5.63%
2026-04-24 0 99.40 99.15 99.40 90.25 99.80 756,460 73,079,866 96.608 98.04 97.80 98.04 89.02 98.44 766,934 95.288 7.98%
2026-04-23 0 92.05 92.00 92.05 91.35 94.30 330,880 30,542,612 92.307 90.79 90.74 90.79 90.10 93.01 335,461 91.047 -1.13%
2026-04-22 0 93.10 92.80 93.10 91.30 94.30 350,400 32,273,905 92.106 91.83 91.53 91.83 90.05 93.01 355,251 90.848 -0.48%
2026-04-21 0 93.55 93.30 93.55 92.90 96.60 194,900 18,297,935 93.884 92.27 92.03 92.27 91.63 95.28 197,598 92.602 -2.04%
2026-04-20 0 95.50 95.25 95.60 94.45 98.05 384,700 36,730,280 95.478 94.20 93.95 94.29 93.16 96.71 390,026 94.174 -3.00%
2026-04-17 0 98.45 98.45 98.80 97.60 101.8 286,760 28,366,023 98.919 97.11 97.11 97.45 96.27 100.4 290,730 97.568 -2.23%
2026-04-16 0 100.7 99.90 100.7 98.65 101.8 300,640 30,146,352 100.27 99.32 98.54 99.32 97.30 100.4 304,802 98.905 2.08%
2026-04-15 0 98.65 98.55 98.75 95.80 104.5 591,400 58,361,402 98.684 97.30 97.20 97.40 94.49 103.1 599,588 97.336 -1.94%
2026-04-14 0 100.6 100.6 100.9 97.90 102.1 585,100 58,730,015 100.38 99.23 99.23 99.52 96.56 100.7 593,201 99.005 0.60%
2026-04-13 0 100.0 100.0 100.4 94.60 100.5 873,800 85,749,145 98.134 98.63 98.63 99.03 93.31 99.13 885,898 96.793 3.31%
2026-04-10 0 96.80 96.70 96.85 95.40 99.70 771,178 74,650,150 96.800 95.48 95.38 95.53 94.10 98.34 781,855 95.478 -1.58%
2026-04-09 0 98.35 98.35 98.40 96.00 101.9 1,047,920 103,627,032 98.888 97.01 97.01 97.06 94.69 100.5 1,062,429 97.538 1.92%
2026-04-08 0 96.50 96.10 96.50 96.10 103.6 1,468,700 143,712,876 97.850 95.18 94.79 95.18 94.79 102.2 1,489,035 96.514 -5.85%
2026-04-02 0 102.5 102.5 102.6 100.6 107.5 2,189,999 227,106,091 103.70 101.1 101.1 101.2 99.23 106.0 2,220,320 102.29 0.00%
2026-04-01 0 102.5 102.5 102.6 90.65 104.3 2,534,405 253,252,663 99.926 101.1 101.1 101.2 89.41 102.9 2,569,495 98.561 12.64%
2026-03-31 0 91.00 91.00 91.45 82.00 92.30 2,711,858 244,190,266 90.045 89.76 89.76 90.20 80.88 91.04 2,749,405 88.816 13.54%
2026-03-30 0 80.15 79.65 80.15 76.10 80.65 280,000 22,038,180 78.708 79.06 78.56 79.06 75.06 79.55 283,877 77.633 0.50%
2026-03-27 0 79.75 79.75 79.90 75.10 80.60 405,720 32,175,785 79.305 78.66 78.66 78.81 74.07 79.50 411,337 78.222 5.28%
2026-03-26 0 75.75 75.65 75.75 75.55 81.45 447,100 35,045,370 78.384 74.72 74.62 74.72 74.52 80.34 453,290 77.313 -0.07%
2026-03-25 0 75.80 75.80 75.85 74.40 78.25 168,400 12,796,590 75.989 74.76 74.76 74.81 73.38 77.18 170,732 74.952 1.61%
2026-03-24 0 74.60 74.60 74.70 71.40 74.85 273,550 19,987,255 73.066 73.58 73.58 73.68 70.42 73.83 277,337 72.068 5.37%
2026-03-23 0 70.80 70.70 70.80 69.20 74.55 498,640 35,386,929 70.967 69.83 69.73 69.83 68.25 73.53 505,544 69.998 -7.57%
2026-03-20 0 76.60 76.25 76.60 74.80 77.55 270,500 20,529,195 75.894 75.55 75.21 75.55 73.78 76.49 274,245 74.857 2.13%
2026-03-19 0 75.00 75.00 75.20 74.30 80.90 363,500 27,784,240 76.435 73.98 73.98 74.17 73.29 79.80 368,533 75.391 -7.41%
2026-03-18 0 81.00 81.00 81.05 80.10 82.10 52,420 4,228,609 80.668 79.89 79.89 79.94 79.01 80.98 53,146 79.566 0.81%
2026-03-17 0 80.35 80.30 80.35 79.85 83.05 156,000 12,722,930 81.557 79.25 79.20 79.25 78.76 81.92 158,160 80.443 -0.99%
2026-03-16 0 81.15 80.55 81.15 78.45 81.15 105,980 8,408,237 79.338 80.04 79.45 80.04 77.38 80.04 107,447 78.254 1.18%
2026-03-13 0 80.20 80.20 80.40 78.95 82.30 75,000 6,034,510 80.460 79.10 79.10 79.30 77.87 81.18 76,038 79.361 -1.66%
2026-03-12 0 81.55 81.40 81.55 81.00 85.45 89,600 7,387,380 82.448 80.44 80.29 80.44 79.89 84.28 90,841 81.322 -2.45%
2026-03-11 0 83.60 83.50 83.60 83.50 85.75 233,000 19,581,115 84.039 82.46 82.36 82.46 82.36 84.58 236,226 82.891 -0.48%
2026-03-10 0 84.00 84.00 84.20 80.05 84.50 180,940 15,057,130 83.216 82.85 82.85 83.05 78.96 83.35 183,445 82.080 4.09%
2026-03-09 0 80.70 80.50 80.70 77.40 81.35 307,400 24,301,065 79.054 79.60 79.40 79.60 76.34 80.24 311,656 77.974 -2.95%
2026-03-06 0 83.15 83.10 83.15 79.35 83.50 301,400 24,899,875 82.614 82.01 81.97 82.01 78.27 82.36 305,573 81.486 2.21%
2026-03-05 0 81.35 81.05 81.35 78.15 83.95 643,380 52,417,695 81.472 80.24 79.94 80.24 77.08 82.80 652,288 80.360 4.29%
2026-03-04 0 78.00 77.70 78.00 71.45 78.75 668,140 51,331,368 76.827 76.93 76.64 76.93 70.47 77.67 677,391 75.778 5.62%
2026-03-03 0 73.85 73.60 73.90 73.60 77.00 168,740 12,609,677 74.728 72.84 72.59 72.89 72.59 75.95 171,076 73.708 -2.96%
2026-03-02 0 76.10 76.00 76.20 75.50 77.80 137,000 10,433,155 76.154 75.06 74.96 75.16 74.47 76.74 138,897 75.114 -3.06%
2026-02-27 0 78.50 78.45 78.50 77.30 79.70 204,440 15,993,086 78.229 77.43 77.38 77.43 76.24 78.61 207,271 77.160 1.29%
2026-02-26 0 77.50 77.50 77.60 77.15 83.80 316,900 25,280,052 79.773 76.44 76.44 76.54 76.10 82.66 321,288 78.684 -4.79%
2026-02-25 0 81.40 81.40 81.70 80.60 83.00 84,340 6,915,640 81.997 80.29 80.29 80.58 79.50 81.87 85,508 80.877 1.06%
2026-02-24 0 80.55 80.40 80.55 80.00 83.00 146,100 11,817,192 80.884 79.45 79.30 79.45 78.91 81.87 148,123 79.780 -2.95%
2026-02-23 0 83.00 82.55 83.00 80.15 83.85 38,060 3,159,375 83.010 81.87 81.42 81.87 79.06 82.70 38,587 81.877 4.01%
2026-02-20 0 79.80 79.70 79.80 79.00 81.20 25,800 2,063,618 79.985 78.71 78.61 78.71 77.92 80.09 26,157 78.893 -1.54%
2026-02-16 0 81.05 80.65 81.05 80.50 81.05 2,900 234,285 80.788 79.94 79.55 79.94 79.40 79.94 2,940 79.685 0.00%
2026-02-13 0 81.05 81.00 81.10 80.80 82.95 125,860 10,258,960 81.511 79.94 79.89 79.99 79.70 81.82 127,603 80.398 -2.41%
2026-02-12 0 83.05 82.85 83.05 82.85 86.35 214,715 18,126,917 84.423 81.92 81.72 81.92 81.72 85.17 217,688 83.270 -3.26%
2026-02-11 0 85.85 85.40 85.85 85.25 88.85 211,400 18,275,950 86.452 84.68 84.23 84.68 84.09 87.64 214,327 85.271 -2.61%
2026-02-10 0 88.15 88.10 88.15 85.25 88.30 245,800 21,522,580 87.561 86.95 86.90 86.95 84.09 87.09 249,203 86.366 3.52%
2026-02-09 0 85.15 85.15 85.40 83.00 86.60 154,450 13,237,625 85.708 83.99 83.99 84.23 81.87 85.42 156,588 84.538 1.61%
2026-02-06 0 83.80 83.00 83.80 81.65 85.00 181,000 15,195,150 83.951 82.66 81.87 82.66 80.53 83.84 183,506 82.805 0.18%
2026-02-05 0 83.65 83.45 83.65 79.70 84.55 336,708 27,943,173 82.989 82.51 82.31 82.51 78.61 83.40 341,370 81.856 2.51%
2026-02-04 0 81.60 81.40 81.60 78.60 82.00 125,400 10,110,805 80.628 80.49 80.29 80.49 77.53 80.88 127,136 79.527 0.99%
2026-02-03 0 80.80 80.70 80.80 75.30 80.80 340,560 26,863,103 78.879 79.70 79.60 79.70 74.27 79.70 345,275 77.802 3.59%
2026-02-02 0 78.00 77.45 78.00 76.30 81.60 492,200 38,376,821 77.970 76.93 76.39 76.93 75.26 80.49 499,015 76.905 -4.24%
2026-01-30 0 81.45 81.45 81.50 80.45 84.00 301,800 24,639,865 81.643 80.34 80.34 80.39 79.35 82.85 305,979 80.528 -0.55%
2026-01-29 0 81.90 81.80 81.90 80.00 82.85 277,800 22,676,761 81.630 80.78 80.68 80.78 78.91 81.72 281,646 80.515 2.06%
2026-01-28 0 80.25 80.15 80.25 80.15 82.00 278,100 22,435,480 80.674 79.15 79.06 79.15 79.06 80.88 281,950 79.572 -1.65%
2026-01-27 0 81.60 81.50 81.60 80.75 84.20 164,600 13,443,490 81.674 80.49 80.39 80.49 79.65 83.05 166,879 80.558 -2.28%
2026-01-26 0 83.50 83.30 83.50 81.95 85.60 192,400 15,998,540 83.153 82.36 82.16 82.36 80.83 84.43 195,064 82.017 -2.45%
2026-01-23 0 85.60 85.20 85.60 83.15 87.00 195,300 16,719,119 85.607 84.43 84.04 84.43 82.01 85.81 198,004 84.438 1.42%
2026-01-22 0 84.40 84.00 84.45 83.50 86.00 103,400 8,707,455 84.211 83.25 82.85 83.30 82.36 84.83 104,832 83.061 -0.41%
2026-01-21 0 84.75 84.40 84.75 82.60 85.85 132,000 11,135,300 84.358 83.59 83.25 83.59 81.47 84.68 133,828 83.206 0.89%
2026-01-20 0 84.00 83.95 84.00 83.20 88.65 195,800 16,520,170 84.373 82.85 82.80 82.85 82.06 87.44 198,511 83.220 -3.17%
2026-01-19 0 86.75 86.70 87.30 85.65 89.15 270,600 23,444,345 86.638 85.57 85.52 86.11 84.48 87.93 274,347 85.455 -1.59%
2026-01-16 0 88.15 88.10 88.15 87.65 90.35 250,900 22,214,387 88.539 86.95 86.90 86.95 86.45 89.12 254,374 87.330 -1.73%
2026-01-15 0 89.70 89.10 89.70 85.40 90.05 583,982 51,574,527 88.315 88.48 87.88 88.48 84.23 88.82 592,067 87.109 4.18%
2026-01-14 0 86.10 86.10 86.20 85.10 92.30 727,580 64,004,775 87.969 84.92 84.92 85.02 83.94 91.04 737,654 86.768 -2.66%
2026-01-13 0 88.45 88.40 88.80 85.30 91.90 967,968 86,777,938 89.650 87.24 87.19 87.59 84.14 90.64 981,370 88.425 3.75%
2026-01-09 0 85.25 85.20 85.25 81.65 85.80 937,500 78,394,936 83.621 84.09 84.04 84.09 80.53 84.63 950,480 82.479 2.46%
2026-01-08 0 83.20 82.85 83.20 82.00 86.00 418,900 35,112,395 83.821 82.06 81.72 82.06 80.88 84.83 424,700 82.676 -1.25%
2026-01-07 0 84.25 84.25 84.30 77.35 85.30 1,468,140 121,405,658 82.694 83.10 83.10 83.15 76.29 84.14 1,488,467 81.564 8.92%
2026-01-06 0 77.35 77.30 77.35 75.55 78.20 302,480 23,276,817 76.953 76.29 76.24 76.29 74.52 77.13 306,668 75.902 1.58%
2026-01-05 0 76.15 76.15 76.30 71.95 76.60 442,100 33,243,350 75.194 75.11 75.11 75.26 70.97 75.55 448,221 74.167 6.95%
2025-12-31 0 71.20 71.20 71.70 71.00 72.90 151,320 10,836,997 71.616 70.23 70.23 70.72 70.03 71.90 153,415 70.638 -1.45%
2025-12-30 0 72.25 72.25 72.45 71.80 77.30 366,400 26,668,040 72.784 71.26 71.26 71.46 70.82 76.24 371,473 71.790 -3.73%
2025-12-29 0 75.05 75.00 75.05 73.00 76.55 484,040 36,131,237 74.645 74.03 73.98 74.03 72.00 75.50 490,742 73.626 1.69%
2025-12-24 0 73.80 73.55 73.80 73.25 77.05 230,429 17,308,608 75.115 72.79 72.55 72.79 72.25 76.00 233,619 74.089 -3.66%
2025-12-23 0 76.60 76.55 76.60 76.55 80.50 404,300 31,563,385 78.069 75.55 75.50 75.55 75.50 79.40 409,898 77.003 -1.67%
2025-12-22 0 77.90 77.90 77.95 77.65 81.90 386,200 30,871,340 79.936 76.84 76.84 76.89 76.59 80.78 391,547 78.845 -2.62%
2025-12-19 0 80.00 79.95 80.00 72.70 80.10 458,220 35,615,662 77.726 78.91 78.86 78.91 71.71 79.01 464,564 76.665 10.42%
2025-12-18 0 72.45 72.20 72.45 71.40 73.10 32,000 2,316,425 72.388 71.46 71.21 71.46 70.42 72.10 32,443 71.400 0.07%
2025-12-17 0 72.40 72.25 72.40 70.85 74.15 207,080 14,935,835 72.126 71.41 71.26 71.41 69.88 73.14 209,947 71.141 -0.89%
2025-12-16 0 73.05 73.05 73.50 72.90 75.80 110,720 8,122,050 73.357 72.05 72.05 72.50 71.90 74.76 112,253 72.355 -2.14%
2025-12-15 0 74.65 74.65 74.75 74.25 77.10 154,800 11,628,683 75.121 73.63 73.63 73.73 73.24 76.05 156,943 74.095 -3.37%
2025-12-12 0 77.25 77.15 77.25 75.65 77.75 255,400 19,637,320 76.889 76.20 76.10 76.20 74.62 76.69 258,936 75.838 0.85%
2025-12-11 0 76.60 76.55 76.60 76.55 79.50 155,500 12,096,840 77.793 75.55 75.50 75.55 75.50 78.41 157,653 76.731 -1.79%
2025-12-10 0 78.00 78.00 78.05 76.70 78.35 76,100 5,897,840 77.501 76.93 76.93 76.98 75.65 77.28 77,154 76.443 -0.57%
2025-12-09 0 78.45 78.10 78.45 76.45 80.75 246,740 19,410,387 78.667 77.38 77.03 77.38 75.41 79.65 250,156 77.593 -0.44%
2025-12-08 0 78.80 78.75 78.80 76.45 80.80 380,188 30,290,972 79.674 77.72 77.67 77.72 75.41 79.70 385,452 78.586 0.96%
2025-12-05 0 78.05 78.00 78.05 76.35 78.60 115,000 8,955,985 77.878 76.98 76.93 76.98 75.31 77.53 116,592 76.815 0.52%
2025-12-04 0 77.65 77.15 77.65 75.90 78.80 190,900 14,653,277 76.759 76.59 76.10 76.59 74.86 77.72 193,543 75.711 1.44%
2025-12-03 0 76.55 76.20 76.55 76.10 79.70 72,300 5,564,910 76.970 75.50 75.16 75.50 75.06 78.61 73,301 75.919 -1.73%
2025-12-02 0 77.90 77.85 78.30 77.75 80.80 128,300 10,073,876 78.518 76.84 76.79 77.23 76.69 79.70 130,076 77.446 -3.59%
2025-12-01 0 80.80 80.35 80.90 79.80 81.45 95,100 7,663,171 80.580 79.70 79.25 79.80 78.71 80.34 96,417 79.480 1.64%
2025-11-28 0 79.50 79.40 79.50 78.35 81.90 139,600 11,086,380 79.415 78.41 78.32 78.41 77.28 80.78 141,533 78.331 1.73%
2025-11-27 0 78.15 78.15 78.25 78.00 80.15 79,500 6,264,055 78.793 77.08 77.08 77.18 76.93 79.06 80,601 77.717 -1.64%
2025-11-26 0 79.45 79.35 79.45 78.25 81.00 281,400 22,578,666 80.237 78.36 78.27 78.36 77.18 79.89 285,296 79.141 2.58%
2025-11-25 0 77.45 77.15 77.45 75.80 79.80 100,800 7,868,665 78.062 76.39 76.10 76.39 74.76 78.71 102,196 76.996 -0.26%
2025-11-24 0 77.65 77.30 77.65 75.65 77.85 141,700 10,901,335 76.933 76.59 76.24 76.59 74.62 76.79 143,662 75.882 2.04%
2025-11-21 0 76.10 75.50 76.10 74.30 77.85 335,600 25,361,650 75.571 75.06 74.47 75.06 73.29 76.79 340,247 74.539 -2.44%
2025-11-20 0 78.00 77.45 78.00 77.05 79.00 217,060 16,835,127 77.560 76.93 76.39 76.93 76.00 77.92 220,065 76.501 0.19%
2025-11-19 0 77.85 77.85 78.10 77.60 79.40 163,100 12,785,310 78.389 76.79 76.79 77.03 76.54 78.32 165,358 77.319 -1.89%
2025-11-18 0 79.35 79.10 79.35 78.75 81.15 138,600 11,013,317 79.461 78.27 78.02 78.27 77.67 80.04 140,519 78.376 -1.24%
2025-11-17 0 80.35 80.35 80.40 79.40 82.10 215,300 17,229,982 80.028 79.25 79.25 79.30 78.32 80.98 218,281 78.935 -2.01%
2025-11-14 0 82.00 82.00 82.05 81.65 84.05 334,600 27,555,815 82.355 80.88 80.88 80.93 80.53 82.90 339,233 81.230 -2.79%
2025-11-13 0 84.35 84.00 84.45 83.25 86.90 328,400 27,828,935 84.741 83.20 82.85 83.30 82.11 85.71 332,947 83.584 0.12%
2025-11-12 0 84.25 84.20 84.25 82.20 86.00 421,000 35,571,295 84.492 83.10 83.05 83.10 81.08 84.83 426,829 83.339 2.18%
2025-11-11 0 82.45 82.40 82.45 81.70 83.60 224,072 18,436,580 82.280 81.32 81.27 81.32 80.58 82.46 227,174 81.156 -1.85%
2025-11-10 0 84.00 83.95 84.15 82.45 85.70 307,500 25,763,652 83.784 82.85 82.80 83.00 81.32 84.53 311,757 82.640 0.48%
2025-11-07 0 83.60 83.60 83.65 81.75 86.50 481,300 40,647,605 84.454 82.46 82.46 82.51 80.63 85.32 487,964 83.300 0.42%
2025-11-06 0 83.25 83.25 83.55 80.85 83.65 196,020 16,058,182 81.921 82.11 82.11 82.41 79.75 82.51 198,734 80.802 1.40%
2025-11-05 0 82.10 82.10 82.40 81.00 83.35 303,600 24,970,140 82.247 80.98 80.98 81.27 79.89 82.21 307,803 81.124 -1.26%
2025-11-04 0 83.15 82.90 83.15 82.30 86.40 303,800 25,357,882 83.469 82.01 81.77 82.01 81.18 85.22 308,006 82.329 -2.92%
2025-11-03 0 85.65 85.55 85.65 81.60 86.85 602,160 51,127,924 84.908 84.48 84.38 84.48 80.49 85.66 610,497 83.748 2.33%
2025-10-31 0 83.70 83.45 83.70 79.55 85.00 1,414,720 116,968,515 82.680 82.56 82.31 82.56 78.46 83.84 1,434,307 81.551 -2.45%
2025-10-30 0 85.80 85.45 85.80 83.70 89.60 1,221,300 104,990,693 85.966 84.63 84.28 84.63 82.56 88.38 1,238,209 84.792 -2.17%
2025-10-28 0 87.70 87.50 87.70 87.00 89.80 341,280 30,105,919 88.215 86.50 86.31 86.50 85.81 88.57 346,005 87.010 -2.39%
2025-10-27 0 89.85 89.75 89.85 89.15 95.70 671,000 60,965,002 90.857 88.62 88.52 88.62 87.93 94.39 680,290 89.616 -1.91%
2025-10-24 0 91.60 91.00 91.60 89.65 94.90 509,920 47,167,209 92.499 90.35 89.76 90.35 88.43 93.60 516,980 91.236 3.10%
2025-10-23 0 88.85 88.20 88.85 86.10 90.80 347,400 30,536,680 87.901 87.64 87.00 87.64 84.92 89.56 352,210 86.700 -1.71%
2025-10-22 0 90.40 89.70 90.30 89.70 92.75 191,840 17,390,800 90.653 89.17 88.48 89.07 88.48 91.48 194,496 89.415 -0.71%
2025-10-21 0 91.05 91.05 91.35 91.00 94.00 198,660 18,290,636 92.070 89.81 89.81 90.10 89.76 92.72 201,411 90.813 -0.76%
2025-10-20 0 91.75 91.35 91.75 90.30 94.95 191,200 17,749,430 92.832 90.50 90.10 90.50 89.07 93.65 193,847 91.564 2.63%
2025-10-17 0 89.40 89.40 89.50 89.35 94.40 284,872 25,873,962 90.827 88.18 88.18 88.28 88.13 93.11 288,816 89.586 -6.04%
2025-10-16 0 95.15 95.05 95.15 90.05 96.10 650,240 61,414,085 94.448 93.85 93.75 93.85 88.82 94.79 659,243 93.159 4.45%
2025-10-15 0 91.10 90.80 91.10 84.75 91.80 487,100 43,462,650 89.227 89.86 89.56 89.86 83.59 90.55 493,844 88.009 7.62%
2025-10-14 0 84.65 84.50 84.65 82.95 92.40 829,400 71,345,692 86.021 83.49 83.35 83.49 81.82 91.14 840,883 84.846 -6.57%
2025-10-13 0 90.60 90.60 90.85 89.10 95.00 854,575 78,036,126 91.316 89.36 89.36 89.61 87.88 93.70 866,407 90.069 -7.08%
2025-10-10 0 97.50 97.50 97.60 94.30 100.2 717,980 70,339,608 97.969 96.17 96.17 96.27 93.01 98.83 727,921 96.631 1.14%
2025-10-09 0 96.40 96.30 96.40 94.50 99.90 471,200 45,462,630 96.483 95.08 94.98 95.08 93.21 98.54 477,724 95.165 -2.13%
2025-10-08 0 98.50 98.50 98.60 94.70 98.60 61,300 5,956,062 97.163 97.15 97.15 97.25 93.41 97.25 62,149 95.836 0.20%
2025-10-06 0 98.30 98.00 98.30 95.60 98.30 63,500 6,170,535 97.174 96.96 96.66 96.96 94.29 96.96 64,379 95.847 -1.65%
2025-10-03 0 99.95 98.90 99.95 97.25 101.0 50,682 5,039,486 99.433 98.59 97.55 98.59 95.92 99.62 51,384 98.076 -0.45%
2025-10-02 0 100.4 100.4 100.7 97.05 102.1 80,062 8,019,438 100.17 99.03 99.03 99.32 95.72 100.7 81,170 98.797 1.77%
2025-09-30 0 98.65 98.55 98.65 92.30 99.65 720,662 69,578,998 96.549 97.30 97.20 97.30 91.04 98.29 730,640 95.230 5.51%
2025-09-29 0 93.50 93.45 93.75 90.40 94.60 541,140 49,926,580 92.262 92.22 92.17 92.47 89.17 93.31 548,632 91.002 0.75%
2025-09-26 0 92.80 92.75 92.80 92.30 98.80 643,600 61,233,320 95.142 91.53 91.48 91.53 91.04 97.45 652,511 93.843 -7.48%
2025-09-25 0 100.3 100.3 100.6 94.20 101.9 942,620 93,363,447 99.047 98.93 98.93 99.23 92.91 100.5 955,671 97.694 5.25%
2025-09-24 0 95.30 94.65 95.30 94.65 97.35 449,140 43,009,967 95.761 94.00 93.36 94.00 93.36 96.02 455,359 94.453 0.32%
2025-09-23 0 95.00 95.00 95.35 93.60 99.85 917,272 87,394,811 95.277 93.70 93.70 94.05 92.32 98.49 929,972 93.976 -4.81%
2025-09-22 0 99.80 99.05 99.80 97.45 101.5 437,840 43,523,147 99.404 98.44 97.70 98.44 96.12 100.1 443,902 98.047 1.06%
2025-09-19 0 98.75 98.75 98.85 97.35 102.8 817,340 81,323,257 99.498 97.40 97.40 97.50 96.02 101.4 828,656 98.139 -3.38%
2025-09-18 0 102.2 102.1 102.3 98.75 108.0 1,242,000 127,308,171 102.50 100.8 100.7 100.9 97.40 106.5 1,259,196 101.10 -3.77%
2025-09-17 0 106.2 106.2 106.5 103.3 109.4 1,142,880 121,077,800 105.94 104.7 104.7 105.0 101.9 107.9 1,158,704 104.49 -0.75%
2025-09-16 0 107.0 106.6 107.0 99.60 108.4 1,436,740 149,516,834 104.07 105.5 105.1 105.5 98.24 106.9 1,456,632 102.65 5.00%
2025-09-15 0 101.9 101.9 102.4 96.75 104.0 1,222,620 123,543,050 101.05 100.5 100.5 101.0 95.43 102.6 1,239,548 99.668 4.94%
2025-09-12 0 97.10 97.10 97.45 92.75 100.0 662,200 63,632,764 96.093 95.77 95.77 96.12 91.48 98.63 671,368 94.781 2.16%
2025-09-11 0 95.05 95.05 95.35 88.00 97.90 1,350,480 127,341,093 94.293 93.75 93.75 94.05 86.80 96.56 1,369,178 93.006 -2.06%
2025-09-10 0 97.05 96.90 97.05 96.30 101.3 844,640 83,156,542 98.452 95.72 95.58 95.72 94.98 99.92 856,334 97.108 0.78%
2025-09-09 0 96.30 96.15 96.30 95.45 99.50 532,700 51,461,360 96.605 94.98 94.84 94.98 94.15 98.14 540,075 95.285 -2.43%
2025-09-08 0 98.70 98.50 98.70 95.50 99.00 765,840 74,801,730 97.673 97.35 97.15 97.35 94.20 97.65 776,443 96.339 3.13%
2025-09-05 0 95.70 95.65 95.70 90.00 95.80 1,003,900 93,784,901 93.421 94.39 94.34 94.39 88.77 94.49 1,017,799 92.145 6.16%
2025-09-04 0 90.15 90.10 90.15 89.10 99.60 951,020 86,681,729 91.146 88.92 88.87 88.92 87.88 98.24 964,187 89.901 -6.68%
2025-09-03 0 96.60 96.20 96.60 95.25 98.00 363,240 35,027,040 96.430 95.28 94.89 95.28 93.95 96.66 368,269 95.113 0.26%
2025-09-02 0 96.35 96.35 96.55 94.50 99.80 654,900 63,531,862 97.010 95.03 95.03 95.23 93.21 98.44 663,967 95.685 0.31%
2025-09-01 0 96.05 96.05 96.10 90.65 96.20 784,700 74,063,850 94.385 94.74 94.74 94.79 89.41 94.89 795,565 93.096 5.26%
2025-08-29 0 91.25 91.15 91.25 86.15 91.85 788,318 71,428,682 90.609 90.00 89.91 90.00 84.97 90.60 799,233 89.372 4.58%
2025-08-28 0 87.25 87.15 87.25 85.00 89.75 1,065,610 92,648,408 86.944 86.06 85.96 86.06 83.84 88.52 1,080,364 85.757 -1.52%
2025-08-27 0 88.60 88.50 88.60 88.30 93.95 1,260,540 113,813,650 90.290 87.39 87.29 87.39 87.09 92.67 1,277,993 89.057 -3.06%
2025-08-26 0 91.40 91.40 91.65 91.15 100.0 1,610,120 149,485,703 92.841 90.15 90.15 90.40 89.91 98.63 1,632,413 91.573 -8.09%
2025-08-25 0 99.45 98.75 99.45 94.00 99.75 796,290 77,549,652 97.389 98.09 97.40 98.09 92.72 98.39 807,315 96.059 4.30%
2025-08-22 0 95.35 95.00 95.35 92.80 96.00 355,400 33,370,140 93.895 94.05 93.70 94.05 91.53 94.69 360,321 92.612 1.01%
2025-08-21 0 94.40 94.00 94.45 92.45 95.00 226,920 21,347,391 94.075 93.11 92.72 93.16 91.19 93.70 230,062 92.790 1.51%
2025-08-20 0 93.00 93.00 93.30 91.10 94.55 364,980 33,810,603 92.637 91.73 91.73 92.03 89.86 93.26 370,033 91.372 -0.80%
2025-08-19 0 93.75 93.70 93.80 93.40 98.80 968,860 92,433,624 95.405 92.47 92.42 92.52 92.12 97.45 982,274 94.102 -2.14%
2025-08-18 0 95.80 95.70 95.80 94.35 101.5 1,131,300 108,424,243 95.840 94.49 94.39 94.49 93.06 100.1 1,146,963 94.532 -3.04%
2025-08-15 0 98.80 98.70 98.80 96.75 99.75 703,580 69,395,691 98.632 97.45 97.35 97.45 95.43 98.39 713,321 97.285 0.66%
2025-08-14 0 98.15 98.05 98.15 96.60 100.1 1,140,200 112,031,632 98.256 96.81 96.71 96.81 95.28 98.73 1,155,987 96.914 0.87%
2025-08-13 0 97.30 97.10 97.30 90.45 97.40 1,894,000 180,019,475 95.047 95.97 95.77 95.97 89.21 96.07 1,920,223 93.749 7.63%
2025-08-12 0 90.40 89.90 90.40 88.65 92.25 762,900 68,934,477 90.359 89.17 88.67 89.17 87.44 90.99 773,463 89.125 1.01%
2025-08-11 0 89.50 89.30 89.50 88.65 91.50 1,061,940 95,463,878 89.896 88.28 88.08 88.28 87.44 90.25 1,076,643 88.668 1.02%
2025-08-08 0 88.60 88.55 88.60 87.45 98.50 3,670,932 332,247,069 90.508 87.39 87.34 87.39 86.26 97.15 3,721,758 89.272 -11.58%
2025-08-07 0 100.2 100.1 100.2 98.55 104.3 546,140 54,982,464 100.67 98.83 98.73 98.83 97.20 102.9 553,702 99.300 -2.15%
2025-08-06 0 102.4 102.4 102.7 101.5 105.8 656,962 67,998,103 103.50 101.0 101.0 101.3 100.1 104.4 666,058 102.09 -2.94%
2025-08-05 0 105.5 105.4 105.5 102.0 106.2 643,340 66,722,210 103.71 104.1 104.0 104.1 100.6 104.7 652,247 102.30 1.64%
2025-08-04 0 103.8 103.8 103.9 99.05 105.0 846,420 86,498,208 102.19 102.4 102.4 102.5 97.70 103.6 858,139 100.80 2.06%
2025-08-01 0 101.7 101.7 101.9 101.6 109.8 699,520 72,940,446 104.27 100.3 100.3 100.5 100.2 108.3 709,205 102.85 -4.69%
2025-07-31 0 106.7 106.6 106.7 104.7 110.9 1,308,600 140,280,220 107.20 105.2 105.1 105.2 103.3 109.4 1,326,718 105.73 0.57%
2025-07-30 0 106.1 106.1 106.2 104.2 114.3 1,918,500 209,567,710 109.24 104.7 104.7 104.7 102.8 112.7 1,945,062 107.74 -7.17%
2025-07-29 0 114.3 114.3 114.5 109.8 116.6 1,773,820 202,091,198 113.93 112.7 112.7 112.9 108.3 115.0 1,798,379 112.37 1.87%
2025-07-28 0 112.2 112.2 112.3 107.6 113.5 1,104,960 122,440,523 110.81 110.7 110.7 110.8 106.1 112.0 1,120,259 109.30 3.70%
2025-07-25 0 108.2 107.9 108.2 106.0 115.9 1,757,040 194,437,209 110.66 106.7 106.4 106.7 104.6 114.3 1,781,367 109.15 -1.64%
2025-07-24 0 110.0 110.0 110.1 97.05 110.0 2,028,560 213,654,482 105.32 108.5 108.5 108.6 95.72 108.5 2,056,646 103.88 13.40%
2025-07-23 0 97.00 96.90 97.00 95.55 101.6 1,591,900 155,995,393 97.993 95.68 95.58 95.68 94.25 100.2 1,613,941 96.655 2.86%
2025-07-22 0 94.30 94.25 94.40 92.70 98.75 941,580 89,798,909 95.371 93.01 92.96 93.11 91.43 97.40 954,617 94.068 1.95%
2025-07-21 0 92.50 92.50 92.60 90.00 94.00 370,966 34,036,916 91.752 91.24 91.24 91.34 88.77 92.72 376,102 90.499 -0.05%
2025-07-18 0 92.55 92.55 92.75 89.50 94.00 935,780 85,627,669 91.504 91.29 91.29 91.48 88.28 92.72 948,736 90.254 -0.91%
2025-07-17 0 93.40 93.35 93.40 90.05 93.90 772,200 70,990,271 91.933 92.12 92.08 92.12 88.82 92.62 782,891 90.677 2.75%
2025-07-16 0 90.90 90.90 91.00 89.25 91.80 517,020 46,922,105 90.755 89.66 89.66 89.76 88.03 90.55 524,178 89.516 0.17%
2025-07-15 0 90.75 90.75 90.80 87.30 91.20 1,042,640 93,802,244 89.966 89.51 89.51 89.56 86.11 89.95 1,057,076 88.737 0.72%
2025-07-14 0 90.10 90.00 90.10 87.00 91.45 924,900 82,883,705 89.614 88.87 88.77 88.87 85.81 90.20 937,706 88.390 1.24%
2025-07-11 0 89.00 88.90 89.00 79.00 93.10 3,041,840 272,365,542 89.540 87.78 87.69 87.78 77.92 91.83 3,083,956 88.317 13.02%
2025-07-10 0 78.75 78.50 78.85 78.20 81.30 444,100 35,217,205 79.300 77.67 77.43 77.77 77.13 80.19 450,249 78.217 0.00%
2025-07-09 0 78.75 78.75 78.85 78.50 82.00 343,700 27,497,915 80.006 77.67 77.67 77.77 77.43 80.88 348,459 78.913 -1.69%
2025-07-08 0 80.10 80.10 80.15 79.25 81.85 282,600 22,728,355 80.426 79.01 79.01 79.06 78.17 80.73 286,513 79.328 0.00%
2025-07-07 0 80.10 80.00 80.10 79.55 82.70 379,500 30,553,187 80.509 79.01 78.91 79.01 78.46 81.57 384,754 79.410 -3.20%
2025-07-04 0 82.75 82.75 82.85 78.35 83.95 834,940 68,493,383 82.034 81.62 81.62 81.72 77.28 82.80 846,500 80.914 5.68%
2025-07-03 0 78.30 78.30 78.35 77.05 81.60 496,440 39,618,479 79.805 77.23 77.23 77.28 76.00 80.49 503,313 78.715 0.13%
2025-07-02 0 78.20 78.20 78.35 76.75 80.95 630,400 49,328,140 78.249 77.13 77.13 77.28 75.70 79.84 639,128 77.180 -0.64%
2025-06-30 0 78.70 78.60 78.70 73.15 78.85 664,060 51,267,779 77.204 77.63 77.53 77.63 72.15 77.77 673,254 76.149 5.78%
2025-06-27 0 74.40 74.40 75.20 70.75 76.50 527,300 38,934,535 73.838 73.38 73.38 74.17 69.78 75.46 534,601 72.829 4.06%
2025-06-26 0 71.50 71.35 71.70 70.00 72.50 427,700 30,407,180 71.095 70.52 70.38 70.72 69.04 71.51 433,622 70.124 -1.79%
2025-06-25 0 72.80 72.80 72.90 72.00 75.20 461,840 33,829,005 73.248 71.81 71.81 71.90 71.02 74.17 468,234 72.248 -0.81%
2025-06-24 0 74.60 74.50 74.60 72.10 74.70 573,600 42,342,870 73.820 72.40 72.30 72.40 69.97 72.49 591,067 71.638 2.97%
2025-06-23 0 72.45 72.00 72.45 67.15 72.95 430,910 30,716,126 71.282 70.31 69.87 70.31 65.17 70.79 444,032 69.176 3.50%
2025-06-20 0 70.00 69.95 70.00 69.60 72.45 235,560 16,590,131 70.429 67.93 67.88 67.93 67.54 70.31 242,733 68.347 -1.41%
2025-06-19 0 71.00 70.50 71.00 69.35 74.70 774,561 54,955,940 70.951 68.90 68.42 68.90 67.30 72.49 798,147 68.854 -4.25%
2025-06-18 0 74.15 74.00 74.15 72.60 74.75 495,440 36,518,425 73.709 71.96 71.81 71.96 70.45 72.54 510,527 71.531 0.75%
2025-06-17 0 73.60 73.60 73.75 73.40 81.00 880,100 66,515,280 75.577 71.43 71.43 71.57 71.23 78.61 906,900 73.344 -7.25%
2025-06-16 0 79.35 79.15 79.35 77.50 83.00 511,300 40,724,075 79.648 77.01 76.81 77.01 75.21 80.55 526,870 77.294 0.38%
2025-06-13 0 79.05 79.05 79.10 78.30 85.00 916,680 74,128,208 80.866 76.71 76.71 76.76 75.99 82.49 944,594 78.476 -1.68%
2025-06-12 0 80.40 80.35 80.40 77.25 81.85 828,000 66,626,152 80.466 78.02 77.98 78.02 74.97 79.43 853,213 78.089 4.28%
2025-06-11 0 77.10 77.10 77.30 76.60 81.35 696,700 54,526,258 78.264 74.82 74.82 75.02 74.34 78.95 717,915 75.951 -3.02%
2025-06-10 0 79.50 79.50 79.95 78.30 83.50 1,179,822 94,732,396 80.294 77.15 77.15 77.59 75.99 81.03 1,215,749 77.921 3.05%
2025-06-09 0 77.15 77.15 77.20 72.65 77.50 988,840 75,489,666 76.342 74.87 74.87 74.92 70.50 75.21 1,018,951 74.086 8.05%
2025-06-06 0 71.40 71.30 71.40 69.65 72.20 389,100 27,712,350 71.222 69.29 69.19 69.29 67.59 70.07 400,948 69.117 0.99%
2025-06-05 0 70.70 70.65 70.70 69.70 75.75 793,740 56,416,011 71.076 68.61 68.56 68.61 67.64 73.51 817,910 68.976 -3.68%
2025-06-04 0 73.40 73.40 73.70 71.55 75.65 691,900 51,068,205 73.809 71.23 71.23 71.52 69.44 73.41 712,969 71.628 0.41%
2025-06-03 0 73.10 73.05 73.10 70.10 74.25 628,500 45,594,539 72.545 70.94 70.89 70.94 68.03 72.06 647,638 70.401 1.60%
2025-06-02 0 71.95 71.55 71.95 70.70 73.50 96,700 6,953,125 71.904 69.82 69.44 69.82 68.61 71.33 99,645 69.779 -1.98%
2025-05-30 0 73.40 73.40 73.55 72.25 75.45 1,222,020 90,316,498 73.908 71.23 71.23 71.38 70.11 73.22 1,259,232 71.724 0.75%
2025-05-29 0 72.85 72.80 72.85 67.80 75.50 1,918,068 139,763,232 72.867 70.70 70.65 70.70 65.80 73.27 1,976,475 70.713 6.82%
2025-05-28 0 68.20 68.15 68.20 66.50 68.45 444,100 30,082,709 67.739 66.18 66.14 66.18 64.53 66.43 457,623 65.737 0.29%
2025-05-27 0 68.00 68.00 68.35 65.50 71.75 1,102,620 75,921,766 68.856 65.99 65.99 66.33 63.56 69.63 1,136,196 66.821 3.50%
2025-05-26 0 65.70 65.70 66.00 65.30 69.00 474,845 31,673,436 66.703 63.76 63.76 64.05 63.37 66.96 489,304 64.732 -2.81%
2025-05-23 0 67.60 67.40 67.70 65.80 70.35 1,518,520 103,744,593 68.320 65.60 65.41 65.70 63.86 68.27 1,564,760 66.301 3.76%
2025-05-22 0 65.15 65.15 65.30 64.00 67.15 999,400 65,632,170 65.672 63.22 63.22 63.37 62.11 65.17 1,029,833 63.731 -1.36%
2025-05-21 0 66.05 66.00 66.05 58.90 67.60 2,670,100 172,536,768 64.618 64.10 64.05 64.10 57.16 65.60 2,751,407 62.709 13.10%
2025-05-20 0 58.40 58.30 58.40 57.35 59.30 544,040 31,853,484 58.550 56.67 56.58 56.67 55.66 57.55 560,606 56.820 3.09%
2025-05-19 0 56.65 56.65 56.70 55.00 57.35 383,740 21,528,835 56.103 54.98 54.98 55.02 53.37 55.66 395,425 54.445 0.44%
2025-05-16 0 56.40 56.35 56.40 55.10 59.20 625,260 35,977,602 57.540 54.73 54.68 54.73 53.47 57.45 644,300 55.840 0.18%
2025-05-15 0 56.30 56.15 56.30 53.85 58.30 471,780 26,815,312 56.839 54.64 54.49 54.64 52.26 56.58 486,146 55.159 1.72%
2025-05-14 0 55.35 55.35 55.45 53.45 55.50 397,884 21,743,811 54.649 53.71 53.71 53.81 51.87 53.86 410,000 53.034 1.65%
2025-05-13 0 54.45 54.45 54.50 53.40 55.10 372,500 20,237,686 54.329 52.84 52.84 52.89 51.82 53.47 383,843 52.724 1.40%
2025-05-12 0 53.70 53.60 53.70 52.00 55.15 940,740 49,583,277 52.707 52.11 52.02 52.11 50.46 53.52 969,386 51.149 -0.28%
2025-05-09 0 53.85 53.30 53.85 53.15 55.45 614,800 33,183,325 53.974 52.26 51.72 52.26 51.58 53.81 633,521 52.379 -0.46%
2025-05-08 0 54.10 54.05 54.10 53.25 55.75 584,120 31,554,092 54.020 52.50 52.45 52.50 51.68 54.10 601,907 52.424 -0.82%
2025-05-07 0 54.55 54.55 54.60 54.00 57.95 1,383,000 76,583,582 55.375 52.94 52.94 52.99 52.40 56.24 1,425,114 53.739 -5.13%
2025-05-06 0 57.50 57.50 57.55 55.00 58.25 1,084,640 61,570,993 56.766 55.80 55.80 55.85 53.37 56.53 1,117,668 55.089 0.26%
2025-05-02 0 57.35 57.30 57.35 54.25 57.75 97,640 5,525,519 56.591 55.66 55.61 55.66 52.65 56.04 100,613 54.918 4.08%
2025-04-30 0 55.10 55.05 55.20 55.05 58.50 1,000,200 56,569,910 56.559 53.47 53.42 53.57 53.42 56.77 1,030,657 54.887 -1.52%
2025-04-29 0 55.95 55.90 56.10 53.50 59.80 2,622,340 148,918,998 56.789 54.30 54.25 54.44 51.92 58.03 2,702,193 55.110 4.68%
2025-04-28 0 53.45 53.40 53.45 49.05 53.60 1,650,600 85,276,237 51.664 51.87 51.82 51.87 47.60 52.02 1,700,862 50.137 5.53%
2025-04-25 0 50.65 50.65 50.70 50.20 52.90 1,544,800 79,567,227 51.507 49.15 49.15 49.20 48.72 51.34 1,591,841 49.984 -3.25%
2025-04-24 0 52.35 52.35 52.45 48.50 55.90 5,122,000 273,536,105 53.404 50.80 50.80 50.90 47.07 54.25 5,277,969 51.826 11.50%
2025-04-23 0 46.95 46.95 47.05 45.35 47.45 598,900 28,025,989 46.796 45.56 45.56 45.66 44.01 46.05 617,137 45.413 4.45%
2025-04-22 0 44.95 44.55 44.95 43.05 45.20 581,014 25,855,907 44.501 43.62 43.23 43.62 41.78 43.86 598,706 43.186 4.29%
2025-04-17 0 43.10 42.90 43.15 42.25 43.45 221,300 9,481,645 42.845 41.83 41.63 41.87 41.00 42.17 228,039 41.579 2.13%
2025-04-16 0 42.20 42.20 42.30 41.95 44.00 440,900 18,743,047 42.511 40.95 40.95 41.05 40.71 42.70 454,326 41.255 -4.42%
2025-04-15 0 44.15 44.15 44.30 44.00 45.65 247,934 11,001,472 44.373 42.85 42.85 42.99 42.70 44.30 255,484 43.061 -2.11%
2025-04-14 0 45.10 45.05 45.10 44.50 45.70 574,600 25,929,898 45.127 43.77 43.72 43.77 43.18 44.35 592,097 43.793 3.32%
2025-04-11 0 43.65 43.65 44.00 42.70 44.20 933,940 40,628,560 43.502 42.36 42.36 42.70 41.44 42.89 962,379 42.217 -0.57%
2025-04-10 0 43.90 43.90 43.95 43.80 47.60 1,101,900 49,300,197 44.741 42.60 42.60 42.65 42.51 46.19 1,135,454 43.419 -2.88%
2025-04-09 0 45.20 45.00 45.20 39.95 45.40 1,007,570 43,263,968 42.939 43.86 43.67 43.86 38.77 44.06 1,038,251 41.670 4.63%
2025-04-08 0 43.20 43.20 43.30 42.30 45.60 563,500 24,685,901 43.808 41.92 41.92 42.02 41.05 44.25 580,659 42.514 1.29%
2025-04-07 0 42.65 42.65 42.75 41.30 50.50 1,956,500 88,710,366 45.341 41.39 41.39 41.49 40.08 49.01 2,016,077 44.001 -23.50%
2025-04-03 0 55.75 55.75 56.10 54.50 59.35 806,080 45,007,714 55.835 54.10 54.10 54.44 52.89 57.60 830,626 54.185 -4.37%
2025-04-02 0 58.30 58.00 58.30 56.50 58.80 550,140 31,607,980 57.454 56.58 56.29 56.58 54.83 57.06 566,892 55.757 0.26%
2025-04-01 0 58.15 58.10 58.30 54.90 59.50 896,240 52,102,997 58.135 56.43 56.38 56.58 53.28 57.74 923,531 56.417 6.89%
2025-03-31 0 54.40 54.20 54.35 53.60 56.60 388,104 21,249,082 54.751 52.79 52.60 52.74 52.02 54.93 399,922 53.133 -3.97%
2025-03-28 0 56.65 56.30 56.70 55.75 58.95 435,466 24,891,749 57.161 54.98 54.64 55.02 54.10 57.21 448,726 55.472 0.62%
2025-03-27 0 56.30 56.30 56.50 53.65 57.00 298,700 16,667,355 55.800 54.64 54.64 54.83 52.06 55.32 307,796 54.151 3.11%
2025-03-26 0 54.60 54.40 54.60 54.15 55.15 148,097 8,061,097 54.431 52.99 52.79 52.99 52.55 53.52 152,607 52.823 0.00%
2025-03-25 0 54.60 54.40 54.60 54.35 56.15 117,299 6,423,140 54.759 52.99 52.79 52.99 52.74 54.49 120,871 53.141 -1.62%
2025-03-24 0 55.50 55.50 55.75 55.00 56.95 129,200 7,212,440 55.824 53.86 53.86 54.10 53.37 55.27 133,134 54.174 -1.68%
2025-03-21 0 56.45 56.45 56.65 56.25 61.30 526,000 30,273,440 57.554 54.78 54.78 54.98 54.59 59.49 542,017 55.853 -7.84%
2025-03-20 0 61.25 61.00 61.30 59.20 63.00 674,038 41,487,435 61.551 59.44 59.20 59.49 57.45 61.14 694,563 59.732 0.08%
2025-03-19 0 61.20 61.10 61.20 60.15 61.60 359,506 21,984,326 61.152 59.39 59.29 59.39 58.37 59.78 370,453 59.344 0.25%
2025-03-18 0 61.05 60.95 61.05 58.65 61.85 886,306 53,738,076 60.632 59.25 59.15 59.25 56.92 60.02 913,295 58.840 6.08%
2025-03-17 0 57.55 57.50 57.60 56.85 58.85 405,598 23,436,316 57.782 55.85 55.80 55.90 55.17 57.11 417,949 56.075 0.26%
2025-03-14 0 57.40 57.40 57.90 53.75 58.35 1,032,349 58,354,401 56.526 55.70 55.70 56.19 52.16 56.63 1,063,785 54.855 8.10%
2025-03-13 0 53.10 53.10 53.50 52.70 55.00 251,249 13,432,352 53.462 51.53 51.53 51.92 51.14 53.37 258,900 51.882 -1.67%
2025-03-12 0 54.00 53.70 54.00 53.45 55.15 318,800 17,364,544 54.469 52.40 52.11 52.40 51.87 53.52 328,508 52.859 -0.46%
2025-03-11 0 54.25 54.25 54.45 52.55 54.85 301,207 16,306,022 54.136 52.65 52.65 52.84 51.00 53.23 310,379 52.536 0.28%
2025-03-10 0 54.10 54.00 54.15 52.50 54.20 362,400 19,309,125 53.281 52.50 52.40 52.55 50.95 52.60 373,435 51.707 1.69%
2025-03-07 0 53.20 53.00 53.20 52.75 54.90 924,440 49,680,401 53.741 51.63 51.43 51.63 51.19 53.28 952,590 52.153 -3.27%
2025-03-06 0 55.00 54.80 55.00 54.15 55.95 583,340 32,042,004 54.929 53.37 53.18 53.37 52.55 54.30 601,103 53.305 1.95%
2025-03-05 0 53.95 53.85 53.95 52.15 55.00 777,784 41,525,387 53.389 52.36 52.26 52.36 50.61 53.37 801,468 51.812 -0.64%
2025-03-04 0 54.30 54.30 54.35 53.40 55.30 377,680 20,542,380 54.391 52.70 52.70 52.74 51.82 53.67 389,181 52.784 -1.54%
2025-03-03 0 55.15 55.15 55.20 54.10 56.90 319,800 17,669,795 55.253 53.52 53.52 53.57 52.50 55.22 329,538 53.620 0.27%
2025-02-28 0 55.00 54.95 55.00 53.85 58.60 717,520 39,632,527 55.235 53.37 53.33 53.37 52.26 56.87 739,369 53.603 -6.38%
2025-02-27 0 58.75 58.75 58.80 57.60 60.80 444,080 26,173,293 58.938 57.01 57.01 57.06 55.90 59.00 457,603 57.197 -1.67%
2025-02-26 0 59.75 59.75 59.85 57.00 61.00 773,219 46,048,730 59.555 57.98 57.98 58.08 55.32 59.20 796,764 57.795 4.73%
2025-02-25 0 57.05 57.05 57.10 55.60 59.90 515,900 29,670,920 57.513 55.36 55.36 55.41 53.96 58.13 531,610 55.813 -1.98%
2025-02-24 0 58.20 58.05 58.20 56.75 60.25 1,000,080 58,553,015 58.548 56.48 56.33 56.48 55.07 58.47 1,030,533 56.818 -3.24%
2025-02-21 0 60.15 60.10 60.15 58.50 61.95 1,722,340 103,176,134 59.905 58.37 58.32 58.37 56.77 60.12 1,774,787 58.134 1.69%
2025-02-20 0 59.15 59.10 59.15 55.65 60.50 1,325,409 78,077,709 58.908 57.40 57.35 57.40 54.01 58.71 1,365,769 57.168 6.29%
2025-02-19 0 55.65 55.65 55.75 55.00 56.30 392,100 21,774,960 55.534 54.01 54.01 54.10 53.37 54.64 404,040 53.893 -1.42%
2025-02-18 0 56.45 56.15 56.50 55.00 56.95 286,300 16,069,360 56.128 54.78 54.49 54.83 53.37 55.27 295,018 54.469 0.80%
2025-02-17 0 56.00 56.00 56.05 54.65 57.85 523,240 29,523,750 56.425 54.35 54.35 54.39 53.04 56.14 539,173 54.757 0.27%
2025-02-14 0 55.85 55.80 55.85 52.90 56.00 507,120 28,069,992 55.352 54.20 54.15 54.20 51.34 54.35 522,562 53.716 5.88%
2025-02-13 0 52.75 52.75 52.80 52.40 54.65 264,900 14,265,862 53.854 51.19 51.19 51.24 50.85 53.04 272,966 52.262 -3.30%
2025-02-12 0 54.55 54.50 54.65 54.00 55.40 236,647 12,886,153 54.453 52.94 52.89 53.04 52.40 53.76 243,853 52.844 -0.09%
2025-02-11 0 54.60 54.60 54.70 54.60 55.85 158,200 8,700,417 54.996 52.99 52.99 53.08 52.99 54.20 163,017 53.371 -2.24%
2025-02-10 0 55.85 55.85 56.00 51.20 56.10 416,100 23,017,912 55.318 54.20 54.20 54.35 49.69 54.44 428,771 53.684 4.98%
2025-02-07 0 53.20 53.20 53.30 51.75 54.50 360,860 19,327,757 53.560 51.63 51.63 51.72 50.22 52.89 371,849 51.978 0.38%
2025-02-06 0 53.00 52.90 53.00 50.80 53.10 223,700 11,669,114 52.164 51.43 51.34 51.43 49.30 51.53 230,512 50.623 4.85%
2025-02-05 0 50.55 50.55 50.65 49.05 51.50 132,100 6,672,940 50.514 49.06 49.06 49.15 47.60 49.98 136,123 49.022 0.10%
2025-02-04 0 50.50 50.50 50.60 48.55 50.75 98,340 4,958,817 50.425 49.01 49.01 49.10 47.12 49.25 101,335 48.935 1.51%
2025-02-03 0 49.75 49.50 49.75 45.25 49.90 23,400 1,125,840 48.113 48.28 48.04 48.28 43.91 48.43 24,113 46.691 0.51%
2025-01-28 0 49.50 49.30 49.50 49.50 50.00 1,600 79,385 49.616 48.04 47.84 48.04 48.04 48.52 1,649 48.149 -1.00%
2025-01-27 0 50.00 49.70 50.05 49.10 50.25 102,280 5,098,694 49.850 48.52 48.23 48.57 47.65 48.77 105,395 48.377 2.15%
2025-01-24 0 48.95 48.95 49.00 48.25 49.60 123,900 6,076,272 49.042 47.50 47.50 47.55 46.82 48.13 127,673 47.593 1.87%
2025-01-23 0 48.05 48.05 48.10 47.65 48.85 130,040 6,269,789 48.214 46.63 46.63 46.68 46.24 47.41 134,000 46.790 1.05%
2025-01-22 0 47.55 47.35 47.60 47.25 49.70 103,500 4,936,640 47.697 46.14 45.95 46.19 45.85 48.23 106,652 46.288 -2.66%
2025-01-21 0 48.85 48.70 48.85 48.25 50.20 201,500 9,858,682 48.927 47.41 47.26 47.41 46.82 48.72 207,636 47.481 -2.69%
2025-01-20 0 50.20 50.00 50.20 48.70 50.70 274,280 13,723,242 50.034 48.72 48.52 48.72 47.26 49.20 282,632 48.555 4.58%
2025-01-17 0 48.00 48.00 48.30 46.05 48.25 152,000 7,182,160 47.251 46.58 46.58 46.87 44.69 46.82 156,629 45.855 0.95%
2025-01-16 0 47.55 47.50 47.55 47.10 48.80 129,180 6,206,471 48.045 46.14 46.10 46.14 45.71 47.36 133,114 46.625 1.60%
2025-01-15 0 46.80 46.65 46.85 46.10 47.45 148,800 6,949,532 46.704 45.42 45.27 45.47 44.74 46.05 153,331 45.324 -1.78%
2025-01-14 0 47.65 47.65 47.85 46.30 48.20 390,640 18,624,659 47.677 46.24 46.24 46.44 44.93 46.78 402,535 46.268 2.25%
2025-01-13 0 46.60 46.00 46.90 45.00 46.60 145,200 6,615,290 45.560 45.22 44.64 45.51 43.67 45.22 149,621 44.214 1.30%
2025-01-10 0 46.00 45.85 46.00 45.75 47.80 152,200 7,066,370 46.428 44.64 44.50 44.64 44.40 46.39 156,835 45.056 -1.71%
2025-01-09 0 46.80 46.60 46.80 46.50 48.20 191,740 9,054,092 47.221 45.42 45.22 45.42 45.13 46.78 197,579 45.825 -1.06%
2025-01-08 0 47.30 46.95 47.30 46.70 49.45 226,100 10,781,945 47.687 45.90 45.56 45.90 45.32 47.99 232,985 46.277 -4.64%
2025-01-07 0 49.60 49.40 49.60 48.15 50.05 142,480 6,966,063 48.892 48.13 47.94 48.13 46.73 48.57 146,819 47.447 0.30%
2025-01-06 0 49.45 49.45 49.80 49.45 50.80 53,200 2,666,956 50.131 47.99 47.99 48.33 47.99 49.30 54,820 48.649 0.10%
2025-01-03 0 49.40 49.40 49.45 49.30 51.20 102,200 5,104,555 49.947 47.94 47.94 47.99 47.84 49.69 105,312 48.471 -1.30%
2025-01-02 0 50.05 50.00 50.05 50.05 51.50 106,482 5,420,856 50.909 48.57 48.52 48.57 48.57 49.98 109,724 49.404 -2.72%
2024-12-31 0 51.45 51.40 51.45 51.05 52.45 108,600 5,625,080 51.796 49.93 49.88 49.93 49.54 50.90 111,907 50.266 -1.44%
2024-12-30 0 52.20 52.15 52.20 50.45 52.90 203,400 10,653,547 52.377 50.66 50.61 50.66 48.96 51.34 209,594 50.830 3.37%
2024-12-27 0 50.50 50.50 50.60 50.10 51.40 189,700 9,619,400 50.709 49.01 49.01 49.10 48.62 49.88 195,477 49.210 -2.23%
2024-12-24 0 51.65 51.40 51.45 51.50 52.15 68,200 3,540,855 51.919 50.12 49.88 49.93 49.98 50.61 70,277 50.384 0.29%
2024-12-23 0 51.50 51.50 51.90 51.10 52.75 105,205 5,460,758 51.906 49.98 49.98 50.37 49.59 51.19 108,409 50.372 0.88%
2024-12-20 0 51.05 51.05 51.10 51.00 52.25 46,100 2,363,285 51.264 49.54 49.54 49.59 49.49 50.71 47,504 49.749 -0.20%
2024-12-19 0 51.15 51.10 51.20 50.50 52.70 183,700 9,344,674 50.869 49.64 49.59 49.69 49.01 51.14 189,294 49.366 -1.45%
2024-12-18 0 51.90 51.90 52.10 50.75 52.55 101,700 5,278,067 51.898 50.37 50.37 50.56 49.25 51.00 104,797 50.365 1.57%
2024-12-17 0 51.10 51.10 51.20 50.85 52.15 109,040 5,588,963 51.256 49.59 49.59 49.69 49.35 50.61 112,360 49.741 -2.29%
2024-12-16 0 52.30 51.80 52.30 51.40 53.45 135,500 7,092,521 52.343 50.75 50.27 50.75 49.88 51.87 139,626 50.797 -0.95%
2024-12-13 0 52.80 52.70 52.80 52.65 55.90 153,680 8,178,711 53.219 51.24 51.14 51.24 51.09 54.25 158,360 51.646 -4.00%
2024-12-12 0 55.00 54.45 55.00 53.60 55.80 160,720 8,782,621 54.646 53.37 52.84 53.37 52.02 54.15 165,614 53.031 0.18%
2024-12-11 0 54.90 54.90 55.00 54.75 56.35 155,800 8,655,282 55.554 53.28 53.28 53.37 53.13 54.68 160,544 53.912 -0.27%
2024-12-10 0 55.05 55.05 55.20 55.00 59.10 359,540 20,304,389 56.473 53.42 53.42 53.57 53.37 57.35 370,488 54.804 -2.91%
2024-12-09 0 56.70 56.65 56.70 54.90 59.80 980,800 55,403,130 56.488 55.02 54.98 55.02 53.28 58.03 1,010,666 54.818 3.28%
2024-12-06 0 54.90 54.50 54.90 51.45 55.30 741,300 39,730,153 53.595 53.28 52.89 53.28 49.93 53.67 763,873 52.011 7.02%
2024-12-05 0 51.30 51.00 51.35 50.60 52.15 116,400 5,922,027 50.877 49.78 49.49 49.83 49.10 50.61 119,944 49.373 -1.16%
2024-12-04 0 51.90 51.60 51.90 51.25 52.90 183,400 9,501,284 51.806 50.37 50.08 50.37 49.74 51.34 188,985 50.275 -1.89%
2024-12-03 0 52.90 52.80 52.90 52.00 53.20 466,698 24,649,341 52.817 51.34 51.24 51.34 50.46 51.63 480,909 51.256 1.24%
2024-12-02 0 52.25 52.25 52.55 50.45 53.00 227,420 11,817,288 51.962 50.71 50.71 51.00 48.96 51.43 234,345 50.427 1.55%
2024-11-29 0 51.45 51.45 51.60 51.00 52.50 285,120 14,737,937 51.690 49.93 49.93 50.08 49.49 50.95 293,802 50.163 0.19%
2024-11-28 0 51.35 51.10 51.45 51.05 54.95 159,700 8,291,775 51.921 49.83 49.59 49.93 49.54 53.33 164,563 50.387 -2.38%
2024-11-27 0 52.60 52.60 52.85 50.55 53.55 131,300 6,856,850 52.223 51.05 51.05 51.29 49.06 51.97 135,298 50.680 3.54%
2024-11-26 0 50.80 50.75 50.90 50.60 53.10 144,100 7,454,765 51.733 49.30 49.25 49.40 49.10 51.53 148,488 50.205 -2.59%
2024-11-25 0 52.15 52.10 52.15 52.10 54.10 104,300 5,499,015 52.723 50.61 50.56 50.61 50.56 52.50 107,476 51.165 -1.97%
2024-11-22 0 53.20 53.20 53.90 53.20 55.20 138,800 7,499,070 54.028 51.63 51.63 52.31 51.63 53.57 143,027 52.431 -3.62%
2024-11-21 0 55.20 54.95 55.30 53.70 57.00 250,680 14,009,367 55.886 53.57 53.33 53.67 52.11 55.32 258,313 54.234 1.38%
2024-11-20 0 54.45 54.40 54.45 53.25 56.30 230,200 12,490,582 54.260 52.84 52.79 52.84 51.68 54.64 237,210 52.656 1.30%
2024-11-19 0 53.75 53.75 53.85 52.20 54.80 266,700 14,222,330 53.327 52.16 52.16 52.26 50.66 53.18 274,821 51.751 0.28%
2024-11-18 0 53.60 53.30 53.95 53.15 57.30 122,261 6,634,747 54.267 52.02 51.72 52.36 51.58 55.61 125,984 52.663 -2.55%
2024-11-15 0 55.00 55.00 55.25 55.00 56.25 102,220 5,673,281 55.501 53.37 53.37 53.62 53.37 54.59 105,333 53.861 -2.22%
2024-11-14 0 56.25 55.95 56.30 55.80 59.80 121,500 6,889,385 56.703 54.59 54.30 54.64 54.15 58.03 125,200 55.027 -4.17%
2024-11-13 0 58.70 58.60 58.90 58.20 61.75 208,600 12,337,979 59.147 56.97 56.87 57.16 56.48 59.93 214,952 57.399 -5.25%
2024-11-12 0 61.95 61.95 62.00 60.00 65.10 871,890 55,251,412 63.370 60.12 60.12 60.17 58.23 63.18 898,440 61.497 2.74%
2024-11-11 0 60.30 59.55 60.40 53.20 60.55 238,270 14,063,307 59.023 58.52 57.79 58.62 51.63 58.76 245,526 57.278 1.69%
2024-11-08 0 59.30 59.30 59.35 59.25 62.50 173,200 10,458,490 60.384 57.55 57.55 57.60 57.50 60.65 178,474 58.599 -2.95%
2024-11-07 0 61.10 61.10 61.15 59.10 63.20 206,880 12,515,703 60.497 59.29 59.29 59.34 57.35 61.33 213,180 58.710 -0.33%
2024-11-06 0 61.30 61.30 61.85 58.55 62.55 515,246 31,556,807 61.246 59.49 59.49 60.02 56.82 60.70 530,936 59.436 2.59%
2024-11-05 0 59.75 59.75 59.95 55.60 60.65 465,400 27,435,230 58.950 57.98 57.98 58.18 53.96 58.86 479,572 57.208 5.57%
2024-11-04 0 56.60 56.55 56.70 54.40 58.90 206,400 11,823,365 57.284 54.93 54.88 55.02 52.79 57.16 212,685 55.591 0.71%
2024-11-01 0 56.20 55.80 56.20 55.30 59.60 161,800 9,104,670 56.271 54.54 54.15 54.54 53.67 57.84 166,727 54.608 -0.44%
2024-10-31 0 56.45 56.45 56.60 56.45 59.15 201,120 11,598,491 57.670 54.78 54.78 54.93 54.78 57.40 207,244 55.965 -4.65%
2024-10-30 0 59.20 59.20 59.75 57.60 60.45 479,900 28,550,739 59.493 57.45 57.45 57.98 55.90 58.66 494,513 57.735 0.00%
2024-10-29 0 59.20 59.20 59.30 58.60 62.60 295,300 17,695,630 59.924 57.45 57.45 57.55 56.87 60.75 304,292 58.153 -1.33%
2024-10-28 0 60.00 60.00 60.60 56.90 61.20 612,720 36,876,637 60.185 58.23 58.23 58.81 55.22 59.39 631,378 58.407 3.54%
2024-10-25 0 57.95 57.95 58.00 54.40 58.50 1,189,700 68,579,055 57.644 56.24 56.24 56.29 52.79 56.77 1,225,927 55.941 6.72%
2024-10-24 0 54.30 54.10 54.40 54.00 56.50 168,600 9,289,510 55.098 52.70 52.50 52.79 52.40 54.83 173,734 53.470 -3.89%
2024-10-23 0 56.50 56.45 56.50 54.70 57.60 393,580 21,921,504 55.698 54.83 54.78 54.83 53.08 55.90 405,565 54.052 0.36%
2024-10-22 0 56.30 55.85 56.30 55.50 57.20 200,300 11,299,430 56.413 54.64 54.20 54.64 53.86 55.51 206,399 54.745 0.27%
2024-10-21 0 56.15 56.15 56.25 56.15 58.20 165,500 9,438,025 57.027 54.49 54.49 54.59 54.49 56.48 170,540 55.342 -2.35%
2024-10-18 0 57.50 57.30 57.50 53.30 58.50 187,420 10,564,580 56.369 55.80 55.61 55.80 51.72 56.77 193,127 54.703 7.98%
2024-10-17 0 53.25 53.05 53.25 52.75 57.35 241,100 13,213,705 54.806 51.68 51.48 51.68 51.19 55.66 248,442 53.186 -3.62%
2024-10-16 0 55.25 54.85 55.25 51.00 56.95 167,380 9,265,249 55.355 53.62 53.23 53.62 49.49 55.27 172,477 53.719 -1.25%
2024-10-15 0 55.95 55.85 55.95 55.60 59.05 446,700 25,750,090 57.645 54.30 54.20 54.30 53.96 57.31 460,302 55.942 -5.01%
2024-10-14 0 58.90 58.90 58.95 54.20 59.45 610,520 34,534,037 56.565 57.16 57.16 57.21 52.60 57.69 629,111 54.893 1.20%
2024-10-10 0 58.20 57.50 58.20 56.25 60.00 458,200 26,774,115 58.433 56.48 55.80 56.48 54.59 58.23 472,153 56.706 0.00%
2024-10-09 0 58.20 57.65 58.20 55.20 62.50 838,000 49,221,300 58.737 56.48 55.95 56.48 53.57 60.65 863,518 57.001 -6.88%
2024-10-08 0 62.50 61.15 62.90 59.15 74.00 1,523,340 97,127,874 63.760 60.65 59.34 61.04 57.40 71.81 1,569,727 61.876 -15.54%
2024-10-07 0 74.00 74.00 74.35 71.30 74.50 214,340 15,620,418 72.877 71.81 71.81 72.15 69.19 72.30 220,867 70.723 3.93%
2024-10-04 0 71.20 70.85 71.20 68.00 71.30 143,920 10,091,915 70.122 69.10 68.76 69.10 65.99 69.19 148,302 68.050 9.37%
2024-10-03 0 65.10 65.00 65.25 61.50 71.95 282,540 18,421,414 65.199 63.18 63.08 63.32 59.68 69.82 291,144 63.273 -8.37%
2024-10-02 0 71.05 71.05 71.30 63.60 71.70 417,034 28,667,312 68.741 68.95 68.95 69.19 61.72 69.58 429,733 66.710 11.80%
2024-09-30 0 63.55 63.55 63.75 59.00 65.10 1,751,776 109,552,556 62.538 61.67 61.67 61.87 57.26 63.18 1,805,119 60.690 12.98%
2024-09-27 0 56.25 56.25 56.30 52.00 57.15 1,106,920 61,186,863 55.277 54.59 54.59 54.64 50.46 55.46 1,140,627 53.643 12.28%
2024-09-26 0 50.10 50.10 50.40 47.40 50.40 411,980 20,248,841 49.150 48.62 48.62 48.91 46.00 48.91 424,525 47.698 2.87%
2024-09-25 0 48.70 48.70 48.85 48.10 50.20 640,640 31,518,259 49.198 47.26 47.26 47.41 46.68 48.72 660,148 47.744 -0.10%
2024-09-24 0 48.75 48.55 48.75 44.85 49.15 590,900 27,914,907 47.241 47.31 47.12 47.31 43.52 47.70 608,893 45.845 7.85%
2024-09-23 0 45.20 45.05 45.20 45.00 49.00 455,100 21,379,255 46.977 43.86 43.72 43.86 43.67 47.55 468,958 45.589 -4.84%
2024-09-20 0 47.50 47.40 47.50 44.85 48.90 752,540 34,990,703 46.497 46.10 46.00 46.10 43.52 47.45 775,455 45.123 6.03%
2024-09-19 0 44.80 44.50 44.80 42.20 45.05 454,980 20,122,360 44.227 43.48 43.18 43.48 40.95 43.72 468,835 42.920 6.29%
2024-09-17 0 42.15 42.10 42.35 40.65 42.50 125,800 5,271,970 41.908 40.90 40.86 41.10 39.45 41.24 129,631 40.669 1.32%
2024-09-16 0 41.60 41.60 41.70 41.60 44.60 85,100 3,577,517 42.039 40.37 40.37 40.47 40.37 43.28 87,691 40.797 -5.88%
2024-09-13 0 44.20 44.10 44.20 41.65 44.80 655,200 28,775,137 43.918 42.89 42.80 42.89 40.42 43.48 675,151 42.620 4.86%
2024-09-12 0 42.15 42.00 42.15 41.00 42.50 389,200 16,310,324 41.907 40.90 40.76 40.90 39.79 41.24 401,051 40.669 4.33%
2024-09-11 0 40.40 40.40 40.55 39.00 40.65 431,880 17,051,491 39.482 39.21 39.21 39.35 37.85 39.45 445,031 38.315 3.59%
2024-09-10 0 39.00 38.85 39.00 37.60 39.20 313,580 12,011,589 38.305 37.85 37.70 37.85 36.49 38.04 323,129 37.173 -0.64%
2024-09-09 0 39.25 39.10 39.25 39.05 40.10 280,100 11,032,955 39.389 38.09 37.94 38.09 37.90 38.92 288,629 38.225 -2.36%
2024-09-05 0 40.20 40.20 40.25 40.10 41.25 55,900 2,255,805 40.354 39.01 39.01 39.06 38.92 40.03 57,602 39.162 -0.25%
2024-09-04 0 40.30 40.25 40.35 40.10 41.30 93,500 3,790,187 40.537 39.11 39.06 39.16 38.92 40.08 96,347 39.339 -0.86%
2024-09-03 0 40.65 40.35 40.75 40.30 41.90 126,092 5,161,947 40.938 39.45 39.16 39.55 39.11 40.66 129,932 39.728 1.63%
2024-09-02 0 40.00 39.85 40.00 39.80 41.60 172,800 6,991,350 40.459 38.82 38.67 38.82 38.62 40.37 178,062 39.264 -3.61%
2024-08-30 0 41.50 41.50 41.65 40.20 42.40 320,944 13,375,826 41.677 40.27 40.27 40.42 39.01 41.15 330,717 40.445 2.09%
2024-08-29 0 40.65 40.65 40.75 38.70 41.15 173,600 6,981,140 40.214 39.45 39.45 39.55 37.56 39.93 178,886 39.026 1.75%
2024-08-28 0 39.95 39.80 40.10 39.45 40.75 190,440 7,660,551 40.226 38.77 38.62 38.92 38.28 39.55 196,239 39.037 0.50%
2024-08-27 0 39.75 39.75 39.80 39.40 40.25 65,200 2,587,510 39.686 38.58 38.58 38.62 38.24 39.06 67,185 38.513 -0.38%
2024-08-26 0 39.90 39.90 40.10 39.30 40.45 101,600 4,066,230 40.022 38.72 38.72 38.92 38.14 39.25 104,694 38.839 1.53%
2024-08-23 0 39.30 39.10 39.30 38.85 39.60 89,140 3,490,820 39.161 38.14 37.94 38.14 37.70 38.43 91,854 38.004 -0.63%
2024-08-22 0 39.55 39.30 39.55 38.20 40.30 604,000 23,547,770 38.986 38.38 38.14 38.38 37.07 39.11 622,392 37.834 -1.13%
2024-08-21 0 40.00 40.00 40.05 39.65 41.40 424,820 17,064,469 40.169 38.82 38.82 38.87 38.48 40.18 437,756 38.982 -3.50%
2024-08-20 0 41.45 41.25 41.45 40.85 43.40 288,600 12,112,382 41.969 40.23 40.03 40.23 39.64 42.12 297,388 40.729 -3.94%
2024-08-19 0 43.15 43.00 43.15 42.65 43.75 128,500 5,572,655 43.367 41.87 41.73 41.87 41.39 42.46 132,413 42.085 0.12%
2024-08-16 0 43.10 42.95 43.10 41.85 43.25 216,200 9,250,648 42.788 41.83 41.68 41.83 40.61 41.97 222,783 41.523 2.99%
2024-08-15 0 41.85 41.85 41.90 41.50 42.75 296,720 12,435,346 41.909 40.61 40.61 40.66 40.27 41.49 305,755 40.671 -0.95%
2024-08-14 0 42.25 42.20 42.25 42.20 44.60 398,685 17,052,965 42.773 41.00 40.95 41.00 40.95 43.28 410,825 41.509 -3.98%
2024-08-13 0 44.00 43.85 44.00 43.30 45.05 283,540 12,443,512 43.886 42.70 42.55 42.70 42.02 43.72 292,174 42.589 -2.65%
2024-08-12 0 45.20 44.90 45.20 43.90 45.35 351,000 15,654,285 44.599 43.86 43.57 43.86 42.60 44.01 361,688 43.281 -0.11%
2024-08-09 0 45.25 45.25 45.30 45.20 47.25 494,300 22,673,395 45.870 43.91 43.91 43.96 43.86 45.85 509,352 44.514 -3.72%
2024-08-08 0 47.00 46.85 47.00 46.35 47.85 313,200 14,707,820 46.960 45.61 45.47 45.61 44.98 46.44 322,737 45.572 -1.26%
2024-08-07 0 47.60 47.60 47.70 47.20 49.20 197,780 9,427,011 47.664 46.19 46.19 46.29 45.81 47.75 203,803 46.256 -1.96%
2024-08-06 0 48.55 48.50 48.60 47.20 48.80 440,300 21,183,675 48.112 47.12 47.07 47.16 45.81 47.36 453,708 46.690 2.86%
2024-08-05 0 47.20 46.85 47.20 46.10 48.25 565,200 26,708,075 47.254 45.81 45.47 45.81 44.74 46.82 582,411 45.858 0.85%
2024-08-02 0 46.80 46.80 47.10 45.50 48.75 429,300 20,401,840 47.524 45.42 45.42 45.71 44.16 47.31 442,373 46.119 0.00%
2024-08-01 0 46.80 46.70 46.80 46.10 48.75 356,549 16,679,257 46.780 45.42 45.32 45.42 44.74 47.31 367,406 45.397 -0.53%
2024-07-31 0 47.05 47.05 47.40 43.65 47.65 738,040 34,591,500 46.869 45.66 45.66 46.00 42.36 46.24 760,514 45.484 6.09%
2024-07-30 0 44.35 44.35 44.45 43.55 45.60 318,080 14,286,981 44.916 43.04 43.04 43.14 42.26 44.25 327,766 43.589 1.03%
2024-07-29 0 43.90 43.75 43.90 43.65 44.70 99,700 4,371,540 43.847 42.60 42.46 42.60 42.36 43.38 102,736 42.551 -0.79%
2024-07-26 0 44.25 44.05 44.25 44.00 44.95 78,300 3,470,040 44.317 42.94 42.75 42.94 42.70 43.62 80,684 43.008 0.11%
2024-07-25 0 44.20 43.85 44.20 43.05 44.40 239,000 10,508,430 43.968 42.89 42.55 42.89 41.78 43.09 246,278 42.669 1.49%
2024-07-24 0 43.55 43.55 43.60 43.25 45.85 262,400 11,679,417 44.510 42.26 42.26 42.31 41.97 44.50 270,390 43.195 -2.79%
2024-07-23 0 44.80 44.80 44.85 44.65 46.50 334,580 15,212,297 45.467 43.48 43.48 43.52 43.33 45.13 344,768 44.123 -3.24%
2024-07-22 0 46.30 46.25 46.55 45.30 47.65 688,988 32,115,482 46.613 44.93 44.88 45.17 43.96 46.24 709,968 45.235 1.98%
2024-07-19 0 45.40 45.25 45.50 45.25 46.20 229,300 10,464,825 45.638 44.06 43.91 44.16 43.91 44.83 236,282 44.289 -2.89%
2024-07-18 0 46.75 46.75 46.95 46.15 47.05 147,200 6,881,472 46.749 45.37 45.37 45.56 44.79 45.66 151,682 45.368 -0.53%
2024-07-17 0 47.00 46.95 47.00 45.65 47.70 596,200 28,038,295 47.028 45.61 45.56 45.61 44.30 46.29 614,355 45.639 3.87%
2024-07-16 0 45.25 45.10 45.25 44.75 46.05 245,500 11,146,867 45.405 43.91 43.77 43.91 43.43 44.69 252,976 44.063 -0.44%
2024-07-15 0 45.45 45.10 45.45 44.90 47.20 284,400 12,912,495 45.403 44.11 43.77 44.11 43.57 45.81 293,060 44.061 -3.30%
2024-07-12 0 47.00 46.85 47.00 46.35 49.10 762,200 36,115,780 47.384 45.61 45.47 45.61 44.98 47.65 785,410 45.983 0.86%
2024-07-11 0 46.60 46.60 46.75 44.75 47.65 916,180 42,764,266 46.677 45.22 45.22 45.37 43.43 46.24 944,078 45.297 4.13%
2024-07-10 0 44.75 44.60 44.75 44.40 46.10 124,500 5,631,227 45.231 43.43 43.28 43.43 43.09 44.74 128,291 43.894 -1.43%
2024-07-09 0 45.40 45.30 45.40 44.00 45.65 125,800 5,612,407 44.614 44.06 43.96 44.06 42.70 44.30 129,631 43.295 1.11%
2024-07-08 0 44.90 44.90 44.95 44.65 47.55 239,240 10,857,809 45.385 43.57 43.57 43.62 43.33 46.14 246,525 44.043 -5.27%
2024-07-05 0 47.40 47.10 47.40 45.75 48.00 307,420 14,395,506 46.827 46.00 45.71 46.00 44.40 46.58 316,781 45.443 1.94%
2024-07-04 0 46.50 46.50 46.70 46.20 48.80 183,940 8,614,735 46.835 45.13 45.13 45.32 44.83 47.36 189,541 45.450 -2.62%
2024-07-03 0 47.75 47.70 48.00 46.90 50.45 135,495 6,521,418 48.130 46.34 46.29 46.58 45.51 48.96 139,621 46.708 1.06%
2024-07-02 0 47.25 47.20 47.25 46.30 49.50 147,900 7,112,075 48.087 45.85 45.81 45.85 44.93 48.04 152,404 46.666 -2.98%
2024-06-28 0 48.70 48.40 48.70 48.00 49.60 82,900 4,031,510 48.631 47.26 46.97 47.26 46.58 48.13 85,424 47.194 -0.10%
2024-06-27 0 48.75 48.50 48.75 48.60 50.15 155,800 7,654,040 49.127 47.31 47.07 47.31 47.16 48.67 160,544 47.676 -3.66%
2024-06-26 0 50.60 50.40 50.60 48.70 50.60 74,596 3,719,425 49.861 49.10 48.91 49.10 47.26 49.10 76,868 48.387 2.64%
2024-06-25 0 49.30 49.00 49.70 48.85 49.95 125,258 6,166,803 49.233 47.84 47.55 48.23 47.41 48.47 129,072 47.778 -0.60%
2024-06-24 0 49.60 49.35 49.60 49.20 50.50 127,600 6,332,295 49.626 48.13 47.89 48.13 47.75 49.01 131,486 48.160 -1.49%
2024-06-21 0 50.35 50.30 50.50 50.15 50.75 90,460 4,559,566 50.404 48.86 48.81 49.01 48.67 49.25 93,215 48.915 -0.40%
2024-06-20 0 50.55 50.35 50.55 50.25 51.95 131,200 6,685,885 50.960 49.06 48.86 49.06 48.77 50.41 135,195 49.454 -0.49%
2024-06-19 0 50.80 50.80 50.95 50.45 51.45 87,200 4,430,165 50.805 49.30 49.30 49.44 48.96 49.93 89,855 49.303 0.49%
2024-06-18 0 50.55 50.55 50.85 50.25 51.80 127,064 6,471,394 50.930 49.06 49.06 49.35 48.77 50.27 130,933 49.425 -2.79%
2024-06-17 0 52.00 52.00 52.15 51.55 52.70 24,040 1,255,095 52.209 50.46 50.46 50.61 50.03 51.14 24,772 50.666 -0.76%
2024-06-14 0 52.40 52.05 52.40 51.15 52.75 114,700 5,945,107 51.832 50.85 50.51 50.85 49.64 51.19 118,193 50.300 -0.66%
2024-06-13 0 52.75 52.75 52.90 52.35 54.40 146,860 7,805,902 53.152 51.19 51.19 51.34 50.80 52.79 151,332 51.581 -0.80%
2024-06-12 0 55.15 55.15 55.45 52.70 57.80 422,900 23,624,882 55.864 51.60 51.60 51.88 49.31 54.08 451,978 52.270 4.06%
2024-06-11 0 53.00 52.70 53.00 52.15 54.50 138,240 7,249,751 52.443 49.59 49.31 49.59 48.79 50.99 147,745 49.069 0.00%
2024-06-07 0 53.00 53.00 53.10 53.00 54.15 54,700 2,914,020 53.273 49.59 49.59 49.68 49.59 50.67 58,461 49.846 -0.75%
2024-06-06 0 53.40 53.40 53.45 53.00 55.35 88,400 4,759,260 53.838 49.96 49.96 50.01 49.59 51.79 94,478 50.374 -1.75%
2024-06-05 0 54.35 53.90 54.35 53.80 55.95 70,000 3,844,120 54.916 50.85 50.43 50.85 50.34 52.35 74,813 51.383 -0.73%
2024-06-04 0 54.75 54.35 54.75 53.30 55.05 100,940 5,478,130 54.271 51.23 50.85 51.23 49.87 51.51 107,880 50.780 2.82%
2024-06-03 0 53.25 53.25 53.30 52.90 54.20 73,204 3,906,757 53.368 49.82 49.82 49.87 49.50 50.71 78,237 49.935 -1.21%
2024-05-31 0 53.90 53.80 53.90 53.75 55.15 84,700 4,625,115 54.606 50.43 50.34 50.43 50.29 51.60 90,524 51.093 0.65%
2024-05-30 0 53.55 53.20 53.55 53.00 55.10 470,140 25,272,720 53.756 50.10 49.78 50.10 49.59 51.56 502,466 50.297 -2.10%
2024-05-29 0 54.70 54.65 55.00 54.50 56.00 222,520 12,266,800 55.127 51.18 51.13 51.46 50.99 52.40 237,820 51.580 0.00%
2024-05-28 0 54.70 54.40 54.70 53.90 56.60 269,100 14,827,705 55.101 51.18 50.90 51.18 50.43 52.96 287,603 51.556 -0.55%
2024-05-27 0 55.00 54.85 55.00 53.35 55.55 333,732 18,189,843 54.504 51.46 51.32 51.46 49.92 51.98 356,679 50.998 -0.90%
2024-05-24 0 55.50 55.35 55.50 55.10 58.70 455,800 25,643,535 56.261 51.93 51.79 51.93 51.56 54.92 487,140 52.641 -4.64%
2024-05-23 0 58.20 58.20 58.35 58.15 60.10 170,540 10,077,764 59.093 54.46 54.46 54.60 54.41 56.23 182,266 55.292 -3.64%
2024-05-22 0 60.40 60.20 60.45 59.60 61.00 114,600 6,914,450 60.336 56.51 56.33 56.56 55.77 57.08 122,480 56.454 0.67%
2024-05-21 0 60.00 60.00 60.05 59.65 64.40 348,320 21,242,580 60.986 56.14 56.14 56.19 55.81 60.26 372,270 57.062 -6.83%
2024-05-20 0 64.40 64.35 64.40 63.70 65.55 156,100 10,070,215 64.511 60.26 60.21 60.26 59.60 61.33 166,833 60.361 0.16%
2024-05-17 0 64.30 63.90 64.30 62.90 65.20 211,900 13,580,675 64.090 60.16 59.79 60.16 58.85 61.01 226,470 59.967 0.23%
2024-05-16 0 64.15 63.75 64.15 61.50 65.30 551,100 35,012,566 63.532 60.02 59.65 60.02 57.54 61.10 588,992 59.445 0.16%
2024-05-14 0 64.05 64.00 64.05 62.95 66.60 535,500 34,796,685 64.980 59.93 59.88 59.93 58.90 62.32 572,320 60.799 -1.08%
2024-05-13 0 64.75 64.30 64.75 62.70 68.05 644,540 41,955,140 65.093 60.58 60.16 60.58 58.67 63.67 688,857 60.905 1.17%
2024-05-10 0 64.00 64.00 64.25 62.65 64.75 316,540 20,160,465 63.690 59.88 59.88 60.12 58.62 60.58 338,304 59.593 -0.78%
2024-05-09 0 64.50 64.10 64.50 62.65 64.50 509,512 32,481,932 63.751 60.35 59.98 60.35 58.62 60.35 544,545 59.650 3.45%
2024-05-08 0 62.35 62.35 62.45 61.15 65.00 318,480 19,951,440 62.646 58.34 58.34 58.43 57.22 60.82 340,378 58.616 -4.08%
2024-05-07 0 65.00 64.70 65.00 64.35 66.55 156,700 10,194,965 65.060 60.82 60.54 60.82 60.21 62.27 167,474 60.875 -0.69%
2024-05-06 0 65.45 65.35 65.60 64.60 66.85 187,900 12,388,722 65.933 61.24 61.15 61.38 60.44 62.55 200,820 61.691 3.07%
2024-05-03 0 63.50 63.20 63.50 63.00 66.60 20,100 1,281,575 63.760 59.41 59.13 59.41 58.95 62.32 21,482 59.658 -4.65%
2024-05-02 0 66.60 66.40 66.60 64.05 66.90 74,280 4,919,379 66.228 62.32 62.13 62.32 59.93 62.60 79,387 61.967 3.82%
2024-04-30 0 64.15 63.50 64.15 63.30 64.50 88,974 5,682,816 63.871 60.02 59.41 60.02 59.23 60.35 95,092 59.761 0.08%
2024-04-29 0 64.10 64.10 64.20 63.10 65.70 141,300 9,130,240 64.616 59.98 59.98 60.07 59.04 61.47 151,015 60.459 1.18%
2024-04-26 0 63.35 63.35 63.40 59.10 63.35 285,600 17,612,890 61.670 59.27 59.27 59.32 55.30 59.27 305,237 57.702 7.37%
2024-04-25 0 59.00 58.35 59.10 58.25 60.20 154,780 9,109,603 58.855 55.20 54.60 55.30 54.50 56.33 165,422 55.069 -0.34%
2024-04-24 0 59.20 59.10 59.30 58.45 60.20 59,636 3,552,698 59.573 55.39 55.30 55.48 54.69 56.33 63,736 55.740 0.08%
2024-04-23 0 59.15 59.15 59.85 58.60 60.95 60,700 3,631,310 59.824 55.34 55.34 56.00 54.83 57.03 64,874 55.975 -0.59%
2024-04-22 0 59.50 59.40 59.50 57.85 59.50 31,760 1,872,360 58.953 55.67 55.58 55.67 54.13 55.67 33,944 55.161 3.30%
2024-04-19 0 57.60 57.60 57.70 57.55 60.95 68,680 4,002,020 58.271 53.89 53.89 53.99 53.85 57.03 73,402 54.522 -4.00%
2024-04-18 0 60.00 59.50 60.00 58.40 60.35 31,376 1,873,654 59.716 56.14 55.67 56.14 54.64 56.47 33,533 55.874 0.84%
2024-04-17 0 59.50 59.45 59.55 57.60 59.85 59,800 3,513,426 58.753 55.67 55.63 55.72 53.89 56.00 63,912 54.973 2.23%
2024-04-16 0 58.20 58.20 58.50 58.20 60.20 107,288 6,299,535 58.716 54.46 54.46 54.74 54.46 56.33 114,665 54.939 -2.35%
2024-04-15 0 59.60 59.60 59.95 58.85 60.85 143,784 8,558,393 59.523 55.77 55.77 56.09 55.06 56.94 153,670 55.693 -1.81%
2024-04-12 0 60.70 60.65 61.05 60.05 61.65 106,768 6,489,249 60.779 56.79 56.75 57.12 56.19 57.68 114,109 56.869 -1.70%
2024-04-11 0 61.75 61.55 61.75 61.45 63.60 161,759 9,996,913 61.801 57.78 57.59 57.78 57.50 59.51 172,881 57.825 -4.11%
2024-04-10 0 64.40 64.30 64.40 62.55 65.20 164,500 10,459,360 63.583 60.26 60.16 60.26 58.53 61.01 175,811 59.492 0.63%
2024-04-09 0 64.00 64.00 64.05 60.30 64.50 137,412 8,529,698 62.074 59.88 59.88 59.93 56.42 60.35 146,860 58.080 5.44%
2024-04-08 0 60.70 60.60 60.70 59.15 62.35 418,020 25,534,480 61.084 56.79 56.70 56.79 55.34 58.34 446,762 57.155 2.79%
2024-04-05 0 59.05 59.00 59.40 58.65 63.30 40,840 2,442,598 59.809 55.25 55.20 55.58 54.88 59.23 43,648 55.961 -5.52%
2024-04-03 0 62.50 62.50 62.80 60.65 63.55 207,140 12,991,182 62.717 58.48 58.48 58.76 56.75 59.46 221,382 58.682 3.82%
2024-04-02 0 60.20 60.15 60.85 59.10 61.85 546,972 33,383,099 61.033 56.33 56.28 56.94 55.30 57.87 584,580 57.106 -2.11%
2024-03-28 0 61.50 61.50 61.75 60.65 63.50 149,380 9,315,870 62.364 57.54 57.54 57.78 56.75 59.41 159,651 58.351 0.41%
2024-03-27 0 61.25 61.25 61.70 61.20 64.20 138,300 8,627,240 62.381 57.31 57.31 57.73 57.26 60.07 147,809 58.367 -3.77%
2024-03-26 0 63.65 63.65 64.05 63.65 66.50 68,677 4,422,264 64.392 59.56 59.56 59.93 59.56 62.22 73,399 60.250 -2.68%
2024-03-25 0 65.40 65.40 66.00 65.40 69.20 130,300 8,755,765 67.197 61.19 61.19 61.75 61.19 64.75 139,259 62.874 -2.10%
2024-03-22 0 66.80 66.80 67.00 66.40 68.35 190,400 12,834,960 67.411 62.50 62.50 62.69 62.13 63.95 203,491 63.074 -2.27%
2024-03-21 0 68.35 68.35 68.55 66.70 69.20 170,240 11,586,665 68.061 63.95 63.95 64.14 62.41 64.75 181,945 63.682 0.51%
2024-03-20 0 68.00 68.00 68.30 66.55 68.55 88,900 6,015,200 67.663 63.63 63.63 63.91 62.27 64.14 95,013 63.310 0.59%
2024-03-19 0 67.60 67.60 68.05 67.55 71.70 307,924 21,378,311 69.427 63.25 63.25 63.67 63.20 67.09 329,096 64.961 -5.65%
2024-03-18 0 71.65 71.65 71.95 67.65 72.35 169,010 11,830,307 69.998 67.04 67.04 67.32 63.30 67.70 180,631 65.494 2.72%
2024-03-15 0 69.75 69.75 69.95 69.30 73.45 112,400 7,922,460 70.485 65.26 65.26 65.45 64.84 68.72 120,128 65.950 -2.86%
2024-03-14 0 71.80 71.80 71.90 71.55 79.15 423,700 31,281,000 73.828 67.18 67.18 67.27 66.95 74.06 452,833 69.079 -4.14%
2024-03-13 0 74.90 74.75 74.90 72.50 75.90 126,500 9,370,955 74.079 70.08 69.94 70.08 67.84 71.02 135,198 69.313 1.42%
2024-03-12 0 73.85 73.50 73.85 72.65 74.50 161,300 11,856,005 73.503 69.10 68.77 69.10 67.98 69.71 172,391 68.774 1.72%
2024-03-11 0 72.60 72.50 72.60 70.75 72.95 107,600 7,751,645 72.041 67.93 67.84 67.93 66.20 68.26 114,998 67.407 1.82%
2024-03-08 0 71.30 71.30 71.35 68.95 72.25 195,240 13,868,612 71.034 66.71 66.71 66.76 64.51 67.60 208,664 66.464 2.22%
2024-03-07 0 69.75 69.55 69.75 65.95 70.05 647,220 44,088,360 68.120 65.26 65.08 65.26 61.71 65.54 691,721 63.737 -2.99%
2024-03-06 0 71.90 71.50 71.90 69.80 72.10 116,480 8,269,388 70.994 67.27 66.90 67.27 65.31 67.46 124,489 66.427 3.90%
2024-03-05 0 69.20 69.05 69.20 68.75 72.15 333,264 23,359,915 70.094 64.75 64.61 64.75 64.33 67.51 356,178 65.585 -4.68%
2024-03-04 0 72.60 72.40 72.60 70.30 76.10 613,600 45,028,404 73.384 67.93 67.74 67.93 65.78 71.20 655,790 68.663 3.35%
2024-03-01 0 70.25 69.90 70.25 68.45 70.75 859,161 59,884,058 69.701 65.73 65.40 65.73 64.05 66.20 918,235 65.217 2.33%
2024-02-29 0 68.65 68.65 68.95 67.90 69.60 158,865 10,929,812 68.799 64.23 64.23 64.51 63.53 65.12 169,788 64.373 1.25%
2024-02-28 0 67.80 67.70 67.80 67.60 72.70 230,660 16,243,729 70.423 63.44 63.34 63.44 63.25 68.02 246,520 65.892 -2.45%
2024-02-27 0 69.50 69.50 69.70 67.15 70.40 190,300 13,125,028 68.970 65.03 65.03 65.22 62.83 65.87 203,385 64.533 -0.43%
2024-02-26 0 69.80 69.65 69.80 67.20 70.15 314,016 21,711,035 69.140 65.31 65.17 65.31 62.88 65.64 335,607 64.692 3.87%
2024-02-23 0 67.20 67.20 67.30 66.55 68.40 145,800 9,818,845 67.345 62.88 62.88 62.97 62.27 64.00 155,825 63.012 -1.18%
2024-02-22 0 68.00 68.00 68.25 66.55 68.30 846,700 57,969,505 68.465 63.63 63.63 63.86 62.27 63.91 904,917 64.061 0.52%
2024-02-21 0 67.65 67.60 67.70 65.00 69.35 475,900 32,403,510 68.089 63.30 63.25 63.34 60.82 64.89 508,622 63.708 4.00%
2024-02-20 0 65.05 64.75 65.30 62.65 66.15 239,280 15,521,978 64.870 60.87 60.58 61.10 58.62 61.89 255,732 60.696 3.42%
2024-02-19 0 62.90 62.85 62.90 62.05 64.40 205,600 12,941,086 62.943 58.85 58.81 58.85 58.06 60.26 219,737 58.894 -1.26%
2024-02-16 0 63.70 63.70 64.50 58.85 64.50 38,200 2,380,245 62.310 59.60 59.60 60.35 55.06 60.35 40,827 58.301 8.52%
2024-02-15 0 58.70 58.70 59.45 56.30 59.75 78,600 4,532,325 57.663 54.92 54.92 55.63 52.68 55.91 84,004 53.953 -0.51%
2024-02-14 0 59.00 59.00 59.30 58.05 60.50 44,700 2,643,325 59.135 55.20 55.20 55.48 54.32 56.61 47,773 55.330 -5.90%
2024-02-09 0 62.70 60.00 62.70 61.80 64.55 7,100 442,935 62.385 58.67 56.14 58.67 57.82 60.40 7,588 58.372 -2.87%
2024-02-08 0 64.55 64.55 64.70 64.40 66.30 155,500 10,141,665 65.220 60.40 60.40 60.54 60.26 62.03 166,192 61.024 -1.97%
2024-02-07 0 65.85 65.50 65.85 64.95 70.00 413,520 27,656,936 66.882 61.61 61.29 61.61 60.77 65.50 441,953 62.579 0.23%
2024-02-06 0 65.70 65.50 65.70 59.20 66.40 442,200 28,358,440 64.130 61.47 61.29 61.47 55.39 62.13 472,605 60.005 7.70%
2024-02-05 0 61.00 60.75 61.00 60.00 62.60 371,280 22,681,918 61.091 57.08 56.84 57.08 56.14 58.57 396,808 57.161 0.99%
2024-02-02 0 60.40 60.40 60.45 60.00 66.50 399,276 25,129,758 62.938 56.51 56.51 56.56 56.14 62.22 426,729 58.889 -5.11%
2024-02-01 0 63.65 63.55 63.75 60.55 64.75 1,066,900 68,003,850 63.740 59.56 59.46 59.65 56.65 60.58 1,140,257 59.639 4.95%
2024-01-31 0 60.65 60.20 60.75 60.10 64.20 249,800 15,343,521 61.423 56.75 56.33 56.84 56.23 60.07 266,976 57.472 -4.19%
2024-01-30 0 63.30 63.25 63.85 63.10 65.20 153,880 9,868,072 64.128 59.23 59.18 59.74 59.04 61.01 164,460 60.003 -2.91%
2024-01-29 0 65.20 64.50 65.25 64.00 67.75 335,780 21,978,149 65.454 61.01 60.35 61.05 59.88 63.39 358,867 61.243 -1.14%
2024-01-26 0 65.95 65.50 65.95 62.05 71.70 827,742 54,461,626 65.795 61.71 61.29 61.71 58.06 67.09 884,655 61.563 -7.11%
2024-01-25 0 71.00 70.70 71.00 67.95 71.30 261,820 18,162,425 69.370 66.43 66.15 66.43 63.58 66.71 279,822 64.907 3.27%
2024-01-24 0 68.75 68.75 69.30 67.40 71.00 455,580 31,229,977 68.550 64.33 64.33 64.84 63.06 66.43 486,905 64.140 -1.79%
2024-01-23 0 70.00 69.65 70.00 69.50 72.20 299,900 21,226,900 70.780 65.50 65.17 65.50 65.03 67.56 320,520 66.226 -0.71%
2024-01-22 0 70.50 70.10 70.50 70.00 73.60 87,640 6,251,870 71.336 65.96 65.59 65.96 65.50 68.87 93,666 66.746 -4.34%
2024-01-19 0 73.70 73.25 73.70 73.00 75.75 123,400 9,156,930 74.205 68.96 68.54 68.96 68.30 70.88 131,885 69.431 -1.73%
2024-01-18 0 75.00 75.00 75.35 74.35 76.30 143,420 10,811,733 75.385 70.17 70.17 70.50 69.57 71.39 153,281 70.535 -1.06%
2024-01-17 0 75.80 75.40 75.80 74.80 79.10 151,814 11,628,562 76.597 70.92 70.55 70.92 69.99 74.01 162,252 71.670 -5.25%
2024-01-16 0 80.00 79.80 80.00 78.80 80.85 173,520 13,787,932 79.460 74.85 74.67 74.85 73.73 75.65 185,451 74.348 0.00%
2024-01-15 0 80.00 79.70 80.00 79.50 81.40 146,200 11,746,990 80.349 74.85 74.57 74.85 74.39 76.16 156,252 75.180 -0.68%
2024-01-12 0 80.55 80.55 80.90 80.50 83.40 230,000 18,702,775 81.316 75.37 75.37 75.70 75.32 78.03 245,814 76.085 -3.65%
2024-01-11 0 83.60 83.30 83.60 81.65 86.70 385,800 32,288,565 83.693 78.22 77.94 78.22 76.40 81.12 412,327 78.308 3.79%
2024-01-10 0 80.55 80.10 80.60 78.60 81.25 59,540 4,781,388 80.306 75.37 74.95 75.41 73.54 76.02 63,634 75.139 1.07%
2024-01-09 0 79.70 78.95 79.70 78.65 81.75 304,740 24,379,070 80.000 74.57 73.87 74.57 73.59 76.49 325,693 74.853 -0.75%
2024-01-08 0 80.30 80.00 80.30 80.00 83.30 112,880 9,175,137 81.282 75.13 74.85 75.13 74.85 77.94 120,641 76.053 -2.90%
2024-01-05 0 82.70 82.50 82.70 82.15 86.80 167,300 14,037,446 83.906 77.38 77.19 77.38 76.86 81.22 178,803 78.508 -3.27%
2024-01-04 0 85.50 85.50 85.65 85.40 87.45 181,600 15,583,807 85.814 80.00 80.00 80.14 79.91 81.82 194,086 80.293 -1.78%
2024-01-03 0 87.05 87.00 87.05 87.00 90.00 69,600 6,099,020 87.630 81.45 81.40 81.45 81.40 84.21 74,386 81.992 -1.02%
2024-01-02 0 87.95 87.50 87.95 87.80 91.05 192,947 17,250,363 89.405 82.29 81.87 82.29 82.15 85.19 206,214 83.653 -3.35%
2023-12-29 0 91.00 90.85 91.30 90.80 93.80 164,000 15,183,480 92.582 85.15 85.01 85.43 84.96 87.77 175,276 86.626 -0.44%
2023-12-28 0 91.40 91.20 91.60 88.15 92.35 117,000 10,684,165 91.318 85.52 85.33 85.71 82.48 86.41 125,045 85.443 2.64%
2023-12-27 0 89.05 88.20 89.05 86.60 89.60 82,580 7,300,517 88.405 83.32 82.53 83.32 81.03 83.84 88,258 82.718 2.30%
2023-12-22 0 87.05 87.05 87.20 87.00 90.05 97,200 8,594,970 88.426 81.45 81.45 81.59 81.40 84.26 103,883 82.737 -3.49%
2023-12-21 0 90.20 89.80 90.20 88.10 90.20 132,500 11,808,955 89.124 84.40 84.02 84.40 82.43 84.40 141,610 83.390 0.89%
2023-12-20 0 89.40 89.40 89.80 88.80 91.00 92,408 8,272,676 89.523 83.65 83.65 84.02 83.09 85.15 98,762 83.764 -1.11%
2023-12-19 0 90.40 90.00 90.40 88.50 90.95 72,100 6,448,130 89.433 84.58 84.21 84.58 82.81 85.10 77,057 83.680 -0.66%
2023-12-18 0 91.00 90.40 91.00 90.05 92.70 57,500 5,230,275 90.961 85.15 84.58 85.15 84.26 86.74 61,454 85.109 -1.83%
2023-12-15 0 92.70 92.70 92.85 92.20 94.50 148,840 13,898,672 93.380 86.74 86.74 86.88 86.27 88.42 159,074 87.372 1.37%
2023-12-14 0 91.45 91.10 91.70 90.95 94.40 190,000 17,613,927 92.705 85.57 85.24 85.80 85.10 88.33 203,064 86.741 1.27%
2023-12-13 0 90.30 90.30 90.40 89.10 91.05 169,300 15,245,425 90.050 84.49 84.49 84.58 83.37 85.19 180,941 84.256 -0.06%
2023-12-12 0 90.35 90.30 90.45 89.40 91.25 82,240 7,448,705 90.573 84.54 84.49 84.63 83.65 85.38 87,895 84.746 0.39%
2023-12-11 0 90.00 90.00 90.10 88.55 92.15 235,580 21,264,591 90.265 84.21 84.21 84.30 82.85 86.22 251,778 84.458 0.50%
2023-12-08 0 89.55 88.80 89.55 87.65 90.75 224,400 20,025,915 89.242 83.79 83.09 83.79 82.01 84.91 239,829 83.501 0.28%
2023-12-07 0 89.30 89.20 89.30 87.45 92.00 198,100 17,646,005 89.076 83.55 83.46 83.55 81.82 86.08 211,721 83.346 -3.51%
2023-12-06 0 92.55 92.40 92.55 91.75 94.35 185,400 17,130,738 92.399 86.60 86.46 86.60 85.85 88.28 198,148 86.454 0.60%
2023-12-05 0 92.00 92.00 92.25 90.95 94.00 534,140 49,056,062 91.841 86.08 86.08 86.32 85.10 87.95 570,866 85.933 -0.33%
2023-12-04 0 92.30 92.00 92.30 89.70 103.6 1,131,800 106,422,155 94.029 86.36 86.08 86.36 83.93 96.93 1,209,620 87.980 -10.91%
2023-12-01 0 103.6 103.6 103.9 103.4 108.0 182,700 19,156,726 104.85 96.93 96.93 97.22 96.75 101.1 195,262 98.108 -3.36%
2023-11-30 0 107.2 107.2 107.3 105.6 110.8 238,104 25,689,713 107.89 100.3 100.3 100.4 98.81 103.7 254,475 100.95 -2.10%
2023-11-29 0 109.5 109.3 109.5 108.6 112.2 151,700 16,686,959 110.00 102.5 102.3 102.5 101.6 105.0 162,131 102.92 -0.27%
2023-11-28 0 109.8 109.6 109.8 105.7 110.1 201,658 21,997,333 109.08 102.7 102.5 102.7 98.90 103.0 215,523 102.06 4.27%
2023-11-27 0 105.3 104.6 105.3 102.3 106.2 129,600 13,553,914 104.58 98.53 97.87 98.53 95.72 99.37 138,511 97.854 -0.47%
2023-11-24 0 105.8 105.0 105.8 103.7 107.0 94,680 10,018,522 105.81 98.99 98.24 98.99 97.03 100.1 101,190 99.007 -1.03%
2023-11-23 0 106.9 106.6 106.9 103.8 106.9 91,620 9,658,680 105.42 100.0 99.74 100.0 97.12 100.0 97,920 98.639 1.81%
2023-11-22 0 105.0 104.6 105.0 103.6 108.4 186,900 19,627,214 105.01 98.24 97.87 98.24 96.93 101.4 199,751 98.259 -2.14%
2023-11-21 0 107.3 107.3 108.0 106.7 111.4 313,900 34,103,490 108.64 100.4 100.4 101.1 99.84 104.2 335,483 101.65 -0.92%
2023-11-20 0 108.3 108.1 108.3 107.1 110.6 117,800 12,877,863 109.32 101.3 101.1 101.3 100.2 103.5 125,900 102.29 -0.64%
2023-11-17 0 109.0 108.6 109.0 107.4 109.4 173,000 18,788,430 108.60 102.0 101.6 102.0 100.5 102.4 184,895 101.62 1.87%
2023-11-16 0 107.0 107.0 107.8 106.1 111.6 192,064 20,709,908 107.83 100.1 100.1 100.9 99.27 104.4 205,270 100.89 -3.25%
2023-11-15 0 110.6 110.1 110.6 107.4 112.6 205,448 22,488,875 109.46 103.5 103.0 103.5 100.5 105.4 219,574 102.42 3.27%
2023-11-14 0 107.1 107.1 107.2 105.4 108.3 79,600 8,495,150 106.72 100.2 100.2 100.3 98.62 101.3 85,073 99.857 0.47%
2023-11-13 0 106.6 105.9 106.6 105.2 109.8 109,400 11,660,840 106.59 99.74 99.09 99.74 98.43 102.7 116,922 99.732 0.00%
2023-11-10 0 106.6 106.5 106.6 102.7 107.9 271,400 28,644,332 105.54 99.74 99.65 99.74 96.09 101.0 290,061 98.753 1.91%
2023-11-09 0 104.6 104.5 105.4 104.4 112.3 425,935 45,313,661 106.39 97.87 97.78 98.62 97.68 105.1 455,221 99.542 -5.77%
2023-11-08 0 111.0 111.0 111.7 108.9 119.9 857,567 96,285,552 112.28 103.9 103.9 104.5 101.9 112.2 916,531 105.05 -4.56%
2023-11-07 0 116.3 115.4 116.3 113.8 118.0 507,492 58,756,879 115.78 108.8 108.0 108.8 106.5 110.4 542,386 108.33 1.13%
2023-11-06 0 115.0 114.0 115.0 109.0 116.6 449,940 51,630,584 114.75 107.6 106.7 107.6 102.0 109.1 480,877 107.37 5.02%
2023-11-03 0 109.5 109.5 109.6 104.8 109.6 585,949 63,019,267 107.55 102.5 102.5 102.5 98.06 102.5 626,237 100.63 5.49%
2023-11-02 0 103.8 103.8 104.7 100.1 105.4 710,052 74,144,339 104.42 97.12 97.12 97.96 93.66 98.62 758,873 97.703 2.06%
2023-11-01 0 101.7 101.5 102.3 98.50 103.7 284,960 28,861,254 101.28 95.16 94.97 95.72 92.16 97.03 304,553 94.766 0.20%
2023-10-31 0 101.5 101.5 101.8 100.0 115.1 1,120,100 118,288,920 105.61 94.97 94.97 95.25 93.57 107.7 1,197,115 98.812 -14.35%
2023-10-30 0 118.5 118.5 119.0 109.6 119.8 733,680 85,584,227 116.65 110.9 110.9 111.3 102.5 112.1 784,126 109.15 9.62%
2023-10-27 0 108.1 108.1 108.8 102.8 109.9 347,300 37,104,733 106.84 101.1 101.1 101.8 96.19 102.8 371,179 99.964 5.05%
2023-10-26 0 102.9 102.9 103.6 102.1 107.5 197,593 20,497,977 103.74 96.28 96.28 96.93 95.53 100.6 211,179 97.064 -4.28%
2023-10-25 0 107.5 106.9 107.5 105.7 113.3 201,485 21,922,171 108.80 100.6 100.0 100.6 98.90 106.0 215,339 101.80 -3.24%
2023-10-24 0 111.1 111.0 112.0 108.7 114.5 285,805 32,065,503 112.19 104.0 103.9 104.8 101.7 107.1 305,456 104.98 -1.24%
2023-10-20 0 112.5 111.4 112.5 110.2 113.7 89,200 9,952,120 111.57 105.3 104.2 105.3 103.1 106.4 95,333 104.39 0.54%
2023-10-19 0 111.9 111.6 112.7 110.8 113.8 158,920 17,815,848 112.11 104.7 104.4 105.4 103.7 106.5 169,847 104.89 -1.67%
2023-10-18 0 113.8 113.8 114.2 113.8 117.3 397,900 45,796,471 115.10 106.5 106.5 106.9 106.5 109.8 425,259 107.69 -3.56%
2023-10-17 0 118.0 118.0 118.3 117.4 119.1 186,908 22,101,577 118.25 110.4 110.4 110.7 109.8 111.4 199,759 110.64 -0.67%
2023-10-16 0 118.8 118.6 118.8 115.9 123.3 589,460 70,113,468 118.95 111.2 111.0 111.2 108.4 115.4 629,990 111.29 2.50%
2023-10-13 0 115.9 115.6 115.9 113.2 118.2 238,020 27,599,729 115.96 108.4 108.2 108.4 105.9 110.6 254,386 108.50 -0.09%
2023-10-12 0 116.0 115.0 116.0 112.6 116.0 189,700 21,766,600 114.74 108.5 107.6 108.5 105.4 108.5 202,743 107.36 0.43%
2023-10-11 0 115.5 115.0 115.5 109.6 116.0 419,240 48,012,224 114.52 108.1 107.6 108.1 102.5 108.5 448,066 107.15 6.94%
2023-10-10 0 108.0 107.9 108.2 107.4 109.5 390,140 42,475,934 108.87 101.1 101.0 101.2 100.5 102.5 416,965 101.87 -0.46%
2023-10-09 0 108.5 108.5 109.0 108.0 112.4 398,900 43,581,950 109.26 101.5 101.5 102.0 101.1 105.2 426,327 102.23 0.46%
2023-10-06 0 108.0 107.6 108.2 107.0 109.5 64,700 6,979,555 107.88 101.1 100.7 101.2 100.1 102.5 69,149 100.94 0.75%
2023-10-05 0 107.2 106.0 107.3 102.3 107.2 59,100 6,244,535 105.66 100.3 99.18 100.4 95.72 100.3 63,164 98.863 4.08%
2023-10-04 0 103.0 102.8 103.3 102.0 104.0 29,400 3,030,948 103.09 96.37 96.19 96.65 95.44 97.31 31,421 96.461 -1.15%
2023-10-03 0 104.2 104.1 104.4 104.0 108.6 60,400 6,376,160 105.57 97.50 97.40 97.68 97.31 101.6 64,553 98.774 -5.44%
2023-09-29 0 110.2 110.1 110.8 107.2 111.8 49,800 5,482,980 110.10 103.1 103.0 103.7 100.3 104.6 53,224 103.02 2.13%
2023-09-28 0 107.9 107.8 107.9 105.6 110.0 469,057 50,510,180 107.68 101.0 100.9 101.0 98.81 102.9 501,308 100.76 0.37%
2023-09-27 0 107.5 107.5 108.0 107.5 113.4 1,325,142 146,147,459 110.29 100.6 100.6 101.1 100.6 106.1 1,416,255 103.19 -2.27%
2023-09-26 0 110.0 110.0 110.2 109.1 112.3 306,040 33,776,727 110.37 102.9 102.9 103.1 102.1 105.1 327,083 103.27 -0.72%
2023-09-25 0 110.8 110.6 110.9 109.2 113.8 518,580 57,717,802 111.30 103.7 103.5 103.8 102.2 106.5 554,236 104.14 0.54%
2023-09-22 0 110.2 109.8 110.7 103.1 110.8 241,776 26,288,906 108.73 103.1 102.7 103.6 96.47 103.7 258,400 101.74 5.86%
2023-09-21 0 104.1 104.1 104.7 101.0 105.9 182,460 19,090,135 104.63 97.40 97.40 97.96 94.50 99.09 195,005 97.895 -1.70%
2023-09-20 0 105.9 105.6 105.9 105.2 107.2 59,560 6,314,984 106.03 99.09 98.81 99.09 98.43 100.3 63,655 99.206 -0.38%
2023-09-19 0 106.3 106.0 106.3 105.0 108.8 260,100 27,727,210 106.60 99.46 99.18 99.46 98.24 101.8 277,984 99.744 -1.76%
2023-09-18 0 108.2 107.6 108.2 103.8 109.1 356,740 37,957,181 106.40 101.2 100.7 101.2 97.12 102.1 381,269 99.555 4.04%
2023-09-15 0 104.0 103.7 104.0 97.80 104.7 699,040 71,166,034 101.81 97.31 97.03 97.31 91.51 97.96 747,104 95.256 6.45%
2023-09-14 0 97.70 97.70 98.05 95.10 98.05 50,200 4,884,035 97.292 91.41 91.41 91.74 88.98 91.74 53,652 91.032 1.45%
2023-09-13 0 96.30 95.85 96.50 94.55 96.50 99,360 9,469,751 95.308 90.10 89.68 90.29 88.47 90.29 106,192 89.176 1.26%
2023-09-12 0 95.10 94.15 95.95 94.35 97.10 75,986 7,204,286 94.811 88.98 88.09 89.78 88.28 90.85 81,211 88.711 -1.50%
2023-09-11 0 96.55 96.45 96.55 95.60 98.10 54,840 5,312,800 96.878 90.34 90.24 90.34 89.45 91.79 58,611 90.646 1.15%
2023-09-07 0 95.45 93.85 95.45 93.40 96.70 25,300 2,391,940 94.543 89.31 87.81 89.31 87.39 90.48 27,040 88.461 -0.83%
2023-09-06 0 96.25 95.80 96.25 94.00 96.65 94,080 8,942,478 95.052 90.06 89.64 90.06 87.95 90.43 100,549 88.937 -1.43%
2023-09-05 0 97.65 97.50 97.65 96.60 98.95 88,800 8,636,860 97.262 91.37 91.23 91.37 90.39 92.58 94,906 91.005 -1.26%
2023-09-04 0 98.90 98.80 99.35 97.20 99.70 74,338 7,328,656 98.586 92.54 92.44 92.96 90.95 93.29 79,449 92.243 0.10%
2023-08-31 0 98.80 98.40 98.80 96.35 98.95 117,720 11,576,155 98.336 92.44 92.07 92.44 90.15 92.58 125,814 92.010 2.17%
2023-08-30 0 96.70 96.70 97.45 96.30 97.90 214,700 20,872,765 97.218 90.48 90.48 91.18 90.10 91.60 229,462 90.964 0.36%
2023-08-29 0 96.35 96.35 96.70 94.40 97.00 89,660 8,624,085 96.187 90.15 90.15 90.48 88.33 90.76 95,825 89.998 1.26%
2023-08-28 0 95.15 95.15 95.20 94.00 100.8 157,200 15,154,290 96.401 89.03 89.03 89.08 87.95 94.32 168,009 90.199 1.39%
2023-08-25 0 93.85 93.85 94.00 92.45 94.55 83,600 7,838,880 93.767 87.81 87.81 87.95 86.50 88.47 89,348 87.734 0.59%
2023-08-24 0 93.30 92.80 93.30 90.80 93.80 112,400 10,414,045 92.652 87.30 86.83 87.30 84.96 87.77 120,128 86.691 4.30%
2023-08-23 0 89.45 89.45 89.80 88.10 90.45 67,200 6,019,520 89.576 83.70 83.70 84.02 82.43 84.63 71,821 83.813 0.45%
2023-08-22 0 89.05 89.00 89.70 88.00 90.95 89,700 7,980,015 88.963 83.32 83.27 83.93 82.34 85.10 95,868 83.240 0.62%
2023-08-21 0 88.50 88.45 89.10 88.25 92.10 81,380 7,242,535 88.997 82.81 82.76 83.37 82.57 86.17 86,975 83.271 -1.67%
2023-08-18 0 90.00 89.75 90.00 90.00 93.50 86,020 7,906,852 91.919 84.21 83.98 84.21 84.21 87.48 91,935 86.005 -3.74%
2023-08-17 0 93.50 93.50 93.95 92.65 94.30 50,629 4,727,380 93.373 87.48 87.48 87.91 86.69 88.23 54,110 87.366 -1.42%
2023-08-16 0 94.85 94.30 94.95 94.00 95.65 50,100 4,737,835 94.568 88.75 88.23 88.84 87.95 89.50 53,545 88.484 -0.99%
2023-08-15 0 95.80 95.60 96.10 93.90 96.50 28,400 2,710,990 95.457 89.64 89.45 89.92 87.86 90.29 30,353 89.316 -0.52%
2023-08-14 0 96.30 96.65 96.70 95.10 97.00 55,400 5,296,555 95.606 90.10 90.43 90.48 88.98 90.76 59,209 89.455 -0.87%
2023-08-11 0 97.15 96.80 97.15 95.85 97.55 35,060 3,391,368 96.730 90.90 90.57 90.90 89.68 91.27 37,471 90.507 0.05%
2023-08-10 0 97.10 97.10 97.80 95.25 99.50 125,700 12,228,142 97.280 90.85 90.85 91.51 89.12 93.10 134,343 91.022 -2.41%
2023-08-09 0 99.50 99.20 99.50 95.15 101.8 218,600 21,863,190 100.01 93.10 92.82 93.10 89.03 95.25 233,630 93.580 1.69%
2023-08-08 0 97.85 96.85 97.85 95.20 98.60 107,020 10,395,338 97.135 91.55 90.62 91.55 89.08 92.26 114,378 90.885 -0.31%
2023-08-07 0 98.15 97.50 98.15 97.00 100.3 114,700 11,223,365 97.850 91.84 91.23 91.84 90.76 93.85 122,586 91.555 -1.95%
2023-08-04 0 100.1 99.50 100.2 98.45 101.6 83,296 8,283,031 99.441 93.66 93.10 93.75 92.12 95.06 89,023 93.043 -0.99%
2023-08-03 0 101.1 100.5 101.3 96.50 101.6 237,980 23,717,260 99.661 94.60 94.03 94.78 90.29 95.06 254,343 93.249 3.16%
2023-08-02 0 98.00 97.55 98.00 97.15 100.6 117,743 11,534,521 97.964 91.70 91.27 91.70 90.90 94.13 125,839 91.661 -2.00%
2023-08-01 0 100.0 99.30 100.0 98.00 102.8 244,180 24,471,930 100.22 93.57 92.91 93.57 91.70 96.19 260,969 93.773 1.01%
2023-07-31 0 99.00 99.00 99.05 99.00 102.0 275,860 27,628,794 100.16 92.63 92.63 92.68 92.63 95.44 294,827 93.712 -0.15%
2023-07-28 0 99.15 99.15 99.30 95.15 99.30 93,540 9,162,102 97.949 92.77 92.77 92.91 89.03 92.91 99,972 91.647 2.22%
2023-07-27 0 97.00 96.60 97.00 96.45 99.20 57,120 5,546,883 97.109 90.76 90.39 90.76 90.24 92.82 61,047 90.862 -1.17%
2023-07-26 0 98.15 97.70 98.50 96.55 99.30 174,700 17,084,575 97.794 91.84 91.41 92.16 90.34 92.91 186,712 91.502 1.71%
2023-07-25 0 96.50 96.50 96.80 95.25 97.00 93,700 9,045,892 96.541 90.29 90.29 90.57 89.12 90.76 100,143 90.330 2.06%
2023-07-24 0 94.55 94.50 95.50 94.05 97.25 85,760 8,167,263 95.234 88.47 88.42 89.36 88.00 90.99 91,657 89.107 -1.15%
2023-07-21 0 95.65 95.65 96.00 94.30 97.40 65,820 6,350,609 96.485 89.50 89.50 89.82 88.23 91.13 70,346 90.277 -1.19%
2023-07-20 0 96.80 96.05 96.80 94.60 99.20 89,600 8,630,195 96.319 90.57 89.87 90.57 88.51 92.82 95,761 90.123 0.62%
2023-07-19 0 96.20 96.15 96.20 95.30 97.70 112,640 10,857,693 96.393 90.01 89.96 90.01 89.17 91.41 120,385 90.192 -1.38%
2023-07-18 0 97.55 97.10 97.55 95.35 98.30 173,260 16,814,156 97.046 91.27 90.85 91.27 89.22 91.98 185,173 90.802 0.52%
2023-07-14 0 97.05 97.05 97.20 96.50 100.9 217,000 21,165,737 97.538 90.81 90.81 90.95 90.29 94.41 231,920 91.263 -1.62%
2023-07-13 0 98.65 98.60 98.75 97.30 101.0 237,950 23,583,710 99.112 92.30 92.26 92.40 91.04 94.50 254,311 92.736 2.97%
2023-07-12 0 95.80 95.10 96.35 93.00 97.00 115,160 11,039,364 95.861 89.64 88.98 90.15 87.02 90.76 123,078 89.694 2.57%
2023-07-11 0 93.40 93.35 93.40 93.35 95.50 42,840 4,017,105 93.770 87.39 87.34 87.39 87.34 89.36 45,786 87.737 -1.74%
2023-07-10 0 95.05 95.05 95.50 95.05 97.20 62,500 6,020,325 96.325 88.94 88.94 89.36 88.94 90.95 66,797 90.128 -0.63%
2023-07-07 0 95.65 95.65 96.25 93.10 99.00 235,100 22,702,455 96.565 89.50 89.50 90.06 87.11 92.63 251,265 90.353 -0.52%
2023-07-06 0 96.15 96.00 96.15 92.00 99.00 286,040 27,382,155 95.728 89.96 89.82 89.96 86.08 92.63 305,707 89.570 -0.57%
2023-07-05 0 96.70 96.65 96.70 90.90 99.10 568,980 54,473,815 95.739 90.48 90.43 90.48 85.05 92.72 608,102 89.580 4.43%
2023-07-04 0 92.60 92.40 92.60 88.50 92.95 194,300 17,585,459 90.507 86.64 86.46 86.64 82.81 86.97 207,660 84.684 4.57%
2023-07-03 0 88.55 88.50 88.80 87.70 89.75 143,440 12,713,032 88.630 82.85 82.81 83.09 82.06 83.98 153,303 82.928 0.74%
2023-06-30 0 87.90 87.85 87.90 87.40 88.80 141,940 12,486,169 87.968 82.25 82.20 82.25 81.78 83.09 151,699 82.309 -0.57%
2023-06-29 0 88.40 88.40 88.65 86.50 88.75 230,100 20,140,425 87.529 82.71 82.71 82.95 80.94 83.04 245,921 81.898 -0.17%
2023-06-28 0 88.55 88.05 88.60 87.35 89.55 104,600 9,182,485 87.787 82.85 82.39 82.90 81.73 83.79 111,792 82.139 -0.51%
2023-06-27 0 89.00 88.85 89.00 87.65 89.65 113,820 10,078,212 88.545 83.27 83.13 83.27 82.01 83.88 121,646 82.849 0.28%
2023-06-26 0 88.75 88.00 88.75 87.00 89.25 206,957 18,219,941 88.037 83.04 82.34 83.04 81.40 83.51 221,187 82.374 2.54%
2023-06-23 0 86.55 86.55 86.70 86.35 89.00 72,300 6,294,625 87.063 80.98 80.98 81.12 80.79 83.27 77,271 81.461 -3.40%
2023-06-21 0 89.60 89.60 89.95 88.50 96.95 372,800 34,036,731 91.300 83.84 83.84 84.16 82.81 90.71 398,433 85.427 -6.57%
2023-06-20 0 95.90 95.40 95.90 95.20 99.75 180,200 17,445,926 96.814 89.73 89.26 89.73 89.08 93.33 192,590 90.586 -2.74%
2023-06-19 0 98.60 98.60 98.90 98.00 102.0 78,180 7,729,835 98.872 92.26 92.26 92.54 91.70 95.44 83,555 92.511 -2.67%
2023-06-16 0 101.3 100.7 101.3 99.90 103.0 292,700 29,584,745 101.08 94.78 94.22 94.78 93.47 96.37 312,825 94.573 1.40%
2023-06-15 0 99.90 99.70 99.90 95.15 100.1 441,460 43,463,009 98.453 93.47 93.29 93.47 89.03 93.66 471,814 92.119 4.48%
2023-06-14 0 97.60 97.60 97.65 97.60 99.55 195,200 19,190,357 98.311 89.47 89.47 89.51 89.47 91.25 212,948 90.117 -0.71%
2023-06-13 0 98.30 98.30 98.45 97.75 100.7 59,040 5,841,485 98.941 90.11 90.11 90.24 89.60 92.31 64,408 90.695 -0.15%
2023-06-12 0 98.45 98.45 99.00 98.15 101.7 102,100 10,155,710 99.468 90.24 90.24 90.75 89.97 93.22 111,383 91.178 -1.94%
2023-06-09 0 100.4 100.1 100.4 99.05 102.4 201,432 20,315,085 100.85 92.03 91.76 92.03 90.79 93.87 219,747 92.448 1.93%
2023-06-08 0 98.50 98.50 98.60 97.80 100.9 103,640 10,286,973 99.257 90.29 90.29 90.38 89.65 92.49 113,063 90.984 -0.71%
2023-06-07 0 99.20 99.20 99.40 99.10 102.4 95,300 9,529,620 99.996 90.93 90.93 91.12 90.84 93.87 103,965 91.662 -1.10%
2023-06-06 0 100.3 100.2 100.3 100.1 105.6 214,500 21,986,217 102.50 91.94 91.85 91.94 91.76 96.80 234,003 93.957 -5.02%
2023-06-05 0 105.6 105.2 105.6 104.3 108.3 180,420 19,026,188 105.46 96.80 96.43 96.80 95.61 99.27 196,825 96.666 -0.85%
2023-06-02 0 106.5 106.5 107.7 106.5 109.0 125,900 13,541,410 107.56 97.62 97.62 98.72 97.62 99.92 137,347 98.592 -0.37%
2023-06-01 0 106.9 106.9 107.0 103.1 108.9 250,160 26,936,962 107.68 97.99 97.99 98.08 94.51 99.82 272,906 98.704 2.39%
2023-05-31 0 104.4 104.2 104.4 101.9 106.0 313,800 32,396,540 103.24 95.70 95.52 95.70 93.41 97.17 342,332 94.635 -0.76%
2023-05-30 0 105.2 104.2 105.2 103.0 105.6 140,771 14,660,364 104.14 96.43 95.52 96.43 94.42 96.80 153,571 95.463 3.14%
2023-05-29 0 102.0 102.0 102.6 101.9 105.2 285,140 29,408,638 103.14 93.50 93.50 94.05 93.41 96.43 311,066 94.541 -2.39%
2023-05-25 0 104.5 104.3 104.5 100.0 106.0 390,140 39,864,906 102.18 95.79 95.61 95.79 91.67 97.17 425,613 93.665 -0.67%
2023-05-24 0 105.2 104.8 105.3 103.6 107.0 368,420 38,843,789 105.43 96.43 96.07 96.52 94.97 98.08 401,918 96.646 0.19%
2023-05-23 0 105.0 104.9 105.0 102.7 106.6 219,200 22,983,636 104.85 96.25 96.16 96.25 94.14 97.72 239,131 96.113 1.25%
2023-05-22 0 103.7 103.5 103.7 102.5 106.8 145,540 15,120,006 103.89 95.06 94.87 95.06 93.96 97.90 158,773 95.230 -0.29%
2023-05-19 0 104.0 103.8 104.0 98.60 108.2 513,840 53,820,956 104.74 95.33 95.15 95.33 90.38 99.18 560,561 96.013 4.73%
2023-05-18 0 99.30 99.05 99.30 98.00 101.3 155,940 15,487,922 99.320 91.02 90.79 91.02 89.83 92.86 170,119 91.042 1.69%
2023-05-17 0 97.65 97.65 97.75 97.65 103.4 92,600 9,216,625 99.532 89.51 89.51 89.60 89.51 94.78 101,020 91.236 -3.51%
2023-05-16 0 101.2 101.2 102.0 100.7 104.5 91,920 9,439,183 102.69 92.77 92.77 93.50 92.31 95.79 100,278 94.130 -1.36%
2023-05-15 0 102.6 102.6 102.8 98.65 103.6 149,191 15,224,731 102.05 94.05 94.05 94.23 90.43 94.97 162,756 93.543 2.91%
2023-05-12 0 99.70 99.70 99.90 99.70 102.4 53,600 5,428,145 101.27 91.39 91.39 91.57 91.39 93.87 58,474 92.831 -1.58%
2023-05-11 0 101.3 101.0 101.3 99.00 102.9 122,980 12,476,400 101.45 92.86 92.58 92.86 90.75 94.32 134,162 92.995 2.79%
2023-05-10 0 98.55 98.30 98.55 98.20 99.70 45,200 4,461,705 98.710 90.34 90.11 90.34 90.02 91.39 49,310 90.483 0.66%
2023-05-09 0 97.90 97.55 97.90 97.50 102.6 104,240 10,320,855 99.011 89.74 89.42 89.74 89.37 94.05 113,718 90.758 -4.02%
2023-05-08 0 102.0 102.0 102.4 99.95 103.5 106,880 10,859,568 101.61 93.50 93.50 93.87 91.62 94.87 116,598 93.137 0.49%
2023-05-05 0 101.5 100.5 101.5 99.90 101.6 104,900 10,574,030 100.80 93.04 92.12 93.04 91.57 93.13 114,438 92.400 0.79%
2023-05-04 0 100.7 100.1 100.7 98.05 101.9 312,400 31,302,520 100.20 92.31 91.76 92.31 89.88 93.41 340,805 91.849 1.61%
2023-05-03 0 99.10 98.75 99.10 97.00 99.35 22,700 2,230,640 98.266 90.84 90.52 90.84 88.92 91.07 24,764 90.076 1.43%
2023-05-02 0 97.70 97.40 97.70 95.45 100.0 95,100 9,264,265 97.416 89.56 89.28 89.56 87.49 91.67 103,747 89.297 -0.31%
2023-04-28 0 98.00 97.30 98.00 97.00 99.60 114,880 11,280,770 98.196 89.83 89.19 89.83 88.92 91.30 125,325 90.012 0.98%
2023-04-27 0 97.05 96.50 97.05 94.60 98.25 126,900 12,158,260 95.810 88.96 88.46 88.96 86.72 90.06 138,438 87.824 1.09%
2023-04-26 0 96.00 95.95 96.20 94.10 97.30 338,200 32,341,610 95.629 88.00 87.95 88.18 86.26 89.19 368,951 87.658 0.95%
2023-04-25 0 95.10 95.10 95.50 94.15 102.9 266,280 25,805,084 96.910 87.17 87.17 87.54 86.30 94.32 290,491 88.833 -6.40%
2023-04-24 0 101.6 100.6 101.6 99.60 106.1 173,800 17,909,445 103.05 93.13 92.22 93.13 91.30 97.26 189,603 94.458 -1.07%
2023-04-21 0 102.7 102.7 103.7 102.0 106.9 186,100 19,390,414 104.19 94.14 94.14 95.06 93.50 97.99 203,021 95.509 -1.34%
2023-04-20 0 104.1 104.1 104.2 104.0 108.0 134,100 14,094,260 105.10 95.42 95.42 95.52 95.33 99.00 146,293 96.343 -2.98%
2023-04-19 0 107.3 106.0 107.3 105.2 111.9 143,400 15,212,980 106.09 98.36 97.17 98.36 96.43 102.6 156,439 97.246 -0.74%
2023-04-18 0 108.1 107.3 108.3 106.6 110.3 223,700 24,136,802 107.90 99.09 98.36 99.27 97.72 101.1 244,040 98.905 -3.22%
2023-04-17 0 111.7 111.5 111.7 108.2 112.7 444,040 48,824,964 109.96 102.4 102.2 102.4 99.18 103.3 484,414 100.79 0.99%
2023-04-14 0 110.6 110.1 110.6 109.1 114.6 391,900 43,660,800 111.41 101.4 100.9 101.4 100.0 105.0 427,533 102.12 0.64%
2023-04-13 0 109.9 109.4 109.9 97.50 110.0 623,180 66,175,685 106.19 100.7 100.3 100.7 89.37 100.8 679,842 97.340 9.57%
2023-04-12 0 100.3 100.3 100.5 99.90 104.2 262,080 26,460,475 100.96 91.94 91.94 92.12 91.57 95.52 285,910 92.548 -3.09%
2023-04-11 0 103.5 102.7 103.5 101.5 106.5 495,600 51,593,490 104.10 94.87 94.14 94.87 93.04 97.62 540,662 95.426 4.12%
2023-04-06 0 99.40 99.25 99.40 94.45 99.40 197,220 19,261,485 97.665 91.12 90.98 91.12 86.58 91.12 215,152 89.525 4.47%
2023-04-04 0 95.15 95.15 96.40 94.00 97.30 352,000 33,479,962 95.114 87.22 87.22 88.37 86.17 89.19 384,005 87.186 -2.21%
2023-04-03 0 97.30 96.65 97.30 96.00 99.10 241,600 23,392,010 96.821 89.19 88.59 89.19 88.00 90.84 263,567 88.752 -1.37%
2023-03-31 0 98.65 98.60 98.65 98.05 101.1 394,200 39,016,680 98.977 90.43 90.38 90.43 89.88 92.67 430,042 90.728 -1.84%
2023-03-30 0 100.5 100.5 101.0 99.30 103.0 200,940 20,204,330 100.55 92.12 92.12 92.58 91.02 94.42 219,210 92.169 -0.59%
2023-03-29 0 101.1 101.0 101.1 98.50 102.0 205,180 20,486,647 99.847 92.67 92.58 92.67 90.29 93.50 223,836 91.525 1.56%
2023-03-28 0 99.55 99.00 99.55 98.20 102.3 198,520 19,925,602 100.37 91.25 90.75 91.25 90.02 93.77 216,570 92.005 0.45%
2023-03-27 0 99.10 99.00 99.45 94.50 99.50 233,720 22,850,248 97.768 90.84 90.75 91.16 86.62 91.21 254,971 89.619 2.53%
2023-03-24 0 96.65 96.65 96.70 96.65 101.1 197,100 19,345,850 98.153 88.59 88.59 88.64 88.59 92.67 215,021 89.972 -2.42%
2023-03-23 0 99.05 98.70 99.05 98.00 100.6 161,600 15,940,885 98.644 90.79 90.47 90.79 89.83 92.22 176,293 90.422 -0.60%
2023-03-22 0 99.65 99.60 99.65 99.60 102.6 232,300 23,514,705 101.23 91.34 91.30 91.34 91.30 94.05 253,422 92.789 0.40%
2023-03-21 0 99.25 99.15 99.60 95.25 99.90 321,820 31,748,032 98.652 90.98 90.89 91.30 87.31 91.57 351,081 90.429 3.93%
2023-03-20 0 95.50 94.80 95.50 92.75 96.60 232,400 21,898,905 94.229 87.54 86.90 87.54 85.02 88.55 253,531 86.376 -1.14%
2023-03-17 0 96.60 96.50 96.60 94.50 97.90 105,160 10,077,974 95.835 88.55 88.46 88.55 86.62 89.74 114,722 87.847 1.31%
2023-03-16 0 95.35 95.10 95.35 94.70 99.55 300,000 28,759,640 95.866 87.40 87.17 87.40 86.81 91.25 327,277 87.875 -2.51%
2023-03-15 0 97.80 97.40 97.80 97.40 100.6 180,200 17,862,025 99.123 89.65 89.28 89.65 89.28 92.22 196,585 90.862 0.15%
2023-03-14 0 97.65 96.90 97.65 96.10 99.65 192,300 18,827,301 97.906 89.51 88.82 89.51 88.09 91.34 209,785 89.746 1.40%
2023-03-13 0 96.30 96.25 96.30 96.15 99.40 196,429 19,172,882 97.607 88.27 88.23 88.27 88.14 91.12 214,289 89.472 -2.97%
2023-03-10 0 99.25 97.60 99.25 96.05 99.90 233,320 22,761,308 97.554 90.98 89.47 90.98 88.04 91.57 254,535 89.423 0.15%
2023-03-09 0 99.10 98.65 99.10 95.90 99.70 215,760 21,017,010 97.409 90.84 90.43 90.84 87.91 91.39 235,378 89.291 1.17%
2023-03-08 0 97.95 97.50 97.95 97.50 99.90 120,932 11,948,437 98.803 89.79 89.37 89.79 89.37 91.57 131,928 90.568 -3.02%
2023-03-07 0 101.0 100.5 101.0 99.60 104.1 468,580 47,328,585 101.00 92.58 92.12 92.58 91.30 95.42 511,185 92.586 -2.32%
2023-03-06 0 103.4 103.4 103.5 103.0 105.9 180,053 18,697,706 103.85 94.78 94.78 94.87 94.42 97.07 196,424 95.190 -2.18%
2023-03-03 0 105.7 105.2 105.7 104.5 108.3 155,600 16,542,417 106.31 96.89 96.43 96.89 95.79 99.27 169,748 97.453 0.57%
2023-03-02 0 105.1 105.0 105.6 103.1 108.9 329,500 34,712,460 105.35 96.34 96.25 96.80 94.51 99.82 359,460 96.568 -2.69%
2023-03-01 0 108.0 107.9 108.0 104.4 108.8 436,275 46,569,772 106.74 99.00 98.91 99.00 95.70 99.73 475,943 97.847 2.37%
2023-02-28 0 105.5 105.0 105.6 103.1 106.0 139,420 14,583,794 104.60 96.71 96.25 96.80 94.51 97.17 152,097 95.885 1.15%
2023-02-27 0 104.3 104.3 105.8 101.7 106.0 93,000 9,675,602 104.04 95.61 95.61 96.98 93.22 97.17 101,456 95.367 -2.25%
2023-02-24 0 106.7 106.0 106.7 105.0 109.6 96,300 10,209,092 106.01 97.81 97.17 97.81 96.25 100.5 105,056 97.178 -0.47%
2023-02-23 0 107.2 107.2 108.1 106.3 109.4 88,100 9,495,140 107.78 98.27 98.27 99.09 97.44 100.3 96,110 98.794 0.47%
2023-02-22 0 106.7 105.9 106.8 104.4 107.0 76,000 8,040,398 105.79 97.81 97.07 97.90 95.70 98.08 82,910 96.977 0.47%
2023-02-21 0 106.2 106.2 106.5 106.2 111.2 226,600 24,397,970 107.67 97.35 97.35 97.62 97.35 101.9 247,204 98.696 -4.07%
2023-02-20 0 110.7 110.7 111.4 108.1 112.8 137,940 15,164,263 109.93 101.5 101.5 102.1 99.09 103.4 150,482 100.77 0.64%
2023-02-17 0 110.0 109.3 110.0 108.1 111.2 100,500 11,054,620 110.00 100.8 100.2 100.8 99.09 101.9 109,638 100.83 0.09%
2023-02-16 0 109.9 109.2 110.0 108.4 112.4 128,800 14,209,170 110.32 100.7 100.1 100.8 99.37 103.0 140,511 101.12 -0.18%
2023-02-15 0 110.1 110.1 110.4 108.1 113.8 234,680 25,803,910 109.95 100.9 100.9 101.2 99.09 104.3 256,018 100.79 -1.87%
2023-02-14 0 112.2 111.9 113.0 111.9 117.7 186,940 21,236,891 113.60 102.8 102.6 103.6 102.6 107.9 203,937 104.13 -2.69%
2023-02-13 0 115.3 115.3 116.6 114.8 119.2 216,100 25,077,969 116.05 105.7 105.7 106.9 105.2 109.3 235,749 106.38 -1.37%
2023-02-10 0 116.9 116.9 117.0 114.1 120.1 199,900 23,226,040 116.19 107.2 107.2 107.2 104.6 110.1 218,076 106.50 -2.99%
2023-02-09 0 120.5 120.1 120.5 117.1 122.1 133,620 15,912,771 119.09 110.5 110.1 110.5 107.3 111.9 145,769 109.16 0.50%
2023-02-08 0 119.9 119.1 120.0 119.0 124.0 142,700 17,341,958 121.53 109.9 109.2 110.0 109.1 113.7 155,675 111.40 -0.42%
2023-02-07 0 120.4 120.4 121.6 119.5 123.0 207,300 25,183,733 121.48 110.4 110.4 111.5 109.5 112.7 226,149 111.36 -0.50%
2023-02-06 0 121.0 121.0 121.2 116.3 127.0 676,100 80,919,355 119.69 110.9 110.9 111.1 106.6 116.4 737,574 109.71 -6.64%
2023-02-03 0 129.6 128.0 129.6 127.3 135.0 187,620 24,304,376 129.54 118.8 117.3 118.8 116.7 123.7 204,679 118.74 -2.19%
2023-02-02 0 132.5 131.8 132.5 130.0 136.5 301,900 40,351,264 133.66 121.5 120.8 121.5 119.2 125.1 329,350 122.52 2.16%
2023-02-01 0 129.7 129.7 129.8 125.0 130.6 256,605 33,020,411 128.68 118.9 118.9 119.0 114.6 119.7 279,937 117.96 3.93%
2023-01-31 0 124.8 124.8 125.5 123.2 133.5 283,920 35,989,256 126.76 114.4 114.4 115.0 112.9 122.4 309,735 116.19 -1.81%
2023-01-30 0 127.1 127.1 128.1 125.1 136.9 357,700 46,319,180 129.49 116.5 116.5 117.4 114.7 125.5 390,224 118.70 -7.50%
2023-01-27 0 137.4 136.0 137.4 134.0 138.1 69,400 9,468,236 136.43 125.9 124.7 125.9 122.8 126.6 75,710 125.06 -0.29%
2023-01-26 0 137.8 137.8 138.0 134.0 138.0 56,580 7,670,226 135.56 126.3 126.3 126.5 122.8 126.5 61,725 124.27 3.92%
2023-01-20 0 132.6 132.6 133.0 131.0 133.1 22,300 2,948,480 132.22 121.5 121.5 121.9 120.1 122.0 24,328 121.20 0.61%
2023-01-19 0 131.8 131.8 132.5 125.5 136.8 226,080 29,868,644 132.12 120.8 120.8 121.5 115.0 125.4 246,636 121.10 1.62%
2023-01-18 0 129.7 127.6 129.7 126.4 133.0 405,600 52,033,549 128.29 118.9 117.0 118.9 115.9 121.9 442,479 117.60 -2.99%
2023-01-17 0 133.7 133.7 133.9 129.0 137.2 681,026 90,608,224 133.05 122.6 122.6 122.7 118.2 125.8 742,948 121.96 -2.55%
2023-01-16 0 137.2 136.0 137.2 118.7 140.8 1,110,635 148,531,049 133.74 125.8 124.7 125.8 108.8 129.1 1,211,619 122.59 16.77%
2023-01-13 0 117.5 117.5 118.0 116.0 118.4 321,100 37,594,805 117.08 107.7 107.7 108.2 106.3 108.5 350,296 107.32 1.21%
2023-01-12 0 116.1 116.1 117.0 115.5 122.0 291,140 34,288,600 117.77 106.4 106.4 107.2 105.9 111.8 317,612 107.96 -3.65%
2023-01-11 0 120.5 120.3 120.5 113.0 121.8 1,004,460 119,380,666 118.85 110.5 110.3 110.5 103.6 111.6 1,095,790 108.94 7.30%
2023-01-10 0 112.3 112.3 112.9 111.0 115.0 473,800 53,403,599 112.71 102.9 102.9 103.5 101.7 105.4 516,880 103.32 -0.09%
2023-01-09 0 112.4 112.3 112.4 109.0 113.7 480,140 53,993,338 112.45 103.0 102.9 103.0 99.92 104.2 523,797 103.08 2.93%
2023-01-06 0 109.2 109.2 110.0 107.9 113.6 420,200 46,348,321 110.30 100.1 100.1 100.8 98.91 104.1 458,407 101.11 -3.53%
2023-01-05 0 113.2 113.2 113.4 111.7 119.9 616,440 71,254,415 115.59 103.8 103.8 103.9 102.4 109.9 672,490 105.96 -3.58%
2023-01-04 0 117.4 117.4 117.6 114.4 118.4 337,720 39,287,384 116.33 107.6 107.6 107.8 104.9 108.5 368,427 106.64 2.00%
2023-01-03 0 115.1 115.1 115.6 112.7 118.5 233,600 26,947,038 115.36 105.5 105.5 106.0 103.3 108.6 254,840 105.74 0.26%
2022-12-30 0 114.8 113.8 114.8 113.3 116.8 174,780 20,017,870 114.53 105.2 104.3 105.2 103.9 107.1 190,672 104.99 -1.03%
2022-12-29 0 116.0 115.8 116.0 105.0 117.7 444,740 50,854,989 114.35 106.3 106.1 106.3 96.25 107.9 485,178 104.82 7.91%
2022-12-28 0 107.5 107.5 108.7 97.25 109.4 559,439 58,758,121 105.03 98.54 98.54 99.64 89.14 100.3 610,306 96.277 10.77%
2022-12-23 0 97.05 97.05 97.70 93.85 98.20 138,680 13,372,767 96.429 88.96 88.96 89.56 86.03 90.02 151,289 88.392 1.94%
2022-12-22 0 95.20 94.55 95.30 90.85 96.00 193,800 18,315,846 94.509 87.27 86.67 87.36 83.28 88.00 211,421 86.632 4.79%
2022-12-21 0 90.85 90.85 91.20 89.55 91.30 47,560 4,315,130 90.730 83.28 83.28 83.60 82.09 83.69 51,884 83.168 1.45%
2022-12-20 0 89.55 89.55 90.05 88.70 92.10 124,080 11,178,646 90.092 82.09 82.09 82.54 81.31 84.42 135,362 82.583 -2.13%
2022-12-19 0 91.50 91.50 91.75 91.20 95.40 144,800 13,414,950 92.645 83.87 83.87 84.10 83.60 87.45 157,966 84.923 -3.89%
2022-12-16 0 95.20 94.95 95.20 92.00 95.30 391,740 36,807,230 93.958 87.27 87.04 87.27 84.33 87.36 427,359 86.127 1.28%
2022-12-15 0 94.00 94.00 94.10 93.20 95.45 92,900 8,730,545 93.978 86.17 86.17 86.26 85.43 87.49 101,347 86.145 -1.57%
2022-12-14 0 95.50 95.25 95.50 94.25 96.65 154,800 14,733,774 95.179 87.54 87.31 87.54 86.39 88.59 168,875 87.247 1.54%
2022-12-13 0 94.05 94.05 94.40 94.00 97.30 177,240 16,891,979 95.306 86.21 86.21 86.53 86.17 89.19 193,355 87.362 -4.32%
2022-12-12 0 98.30 98.25 99.00 96.50 99.75 418,980 41,228,164 98.401 90.11 90.06 90.75 88.46 91.44 457,076 90.200 1.34%
2022-12-09 0 97.00 96.85 97.00 95.20 99.35 329,800 31,855,566 96.591 88.92 88.78 88.92 87.27 91.07 359,787 88.540 -0.21%
2022-12-08 0 97.20 97.20 97.40 93.40 97.65 299,600 28,992,683 96.771 89.10 89.10 89.28 85.62 89.51 326,841 88.706 4.52%
2022-12-07 0 93.00 93.00 93.80 93.00 98.60 259,300 25,021,925 96.498 85.25 85.25 85.98 85.25 90.38 282,877 88.455 -2.72%
2022-12-06 0 95.60 95.50 95.95 95.60 99.00 200,880 19,575,983 97.451 87.63 87.54 87.95 87.63 90.75 219,145 89.329 -1.95%
2022-12-05 0 97.50 97.40 97.75 96.10 98.55 265,180 25,859,751 97.518 89.37 89.28 89.60 88.09 90.34 289,291 89.390 1.46%
2022-12-02 0 96.10 95.40 96.10 93.65 96.10 186,320 17,727,951 95.148 88.09 87.45 88.09 85.84 88.09 203,261 87.218 0.73%
2022-12-01 0 95.40 95.10 95.40 94.85 99.00 194,080 18,666,712 96.181 87.45 87.17 87.45 86.94 90.75 211,727 88.164 0.95%
2022-11-30 0 94.50 94.40 94.50 91.70 94.50 126,960 11,858,540 93.404 86.62 86.53 86.62 84.06 86.62 138,504 85.619 1.39%
2022-11-29 0 93.20 93.00 93.20 89.35 93.20 202,020 18,594,448 92.043 85.43 85.25 85.43 81.90 85.43 220,389 84.371 2.98%
2022-11-28 0 90.50 90.20 90.50 86.25 91.60 244,200 21,448,740 87.833 82.96 82.68 82.96 79.06 83.97 266,404 80.512 -0.66%
2022-11-25 0 91.10 90.80 91.10 90.15 93.90 159,200 14,535,115 91.301 83.51 83.23 83.51 82.64 86.07 173,675 83.691 -1.19%
2022-11-24 0 92.20 92.20 92.70 92.10 95.65 143,300 13,385,050 93.406 84.52 84.52 84.97 84.42 87.68 156,329 85.621 -1.71%
2022-11-23 0 93.80 93.50 93.80 92.55 99.00 118,520 11,158,096 94.145 85.98 85.71 85.98 84.84 90.75 129,296 86.299 -3.10%
2022-11-22 0 96.80 96.60 96.80 95.25 101.2 292,080 28,638,666 98.051 88.73 88.55 88.73 87.31 92.77 318,637 89.879 -2.62%
2022-11-21 0 99.40 99.05 99.40 98.60 103.4 178,354 17,820,661 99.917 91.12 90.79 91.12 90.38 94.78 194,571 91.590 -3.68%
2022-11-18 0 103.2 102.3 103.5 101.7 107.2 238,206 24,899,854 104.53 94.60 93.77 94.87 93.22 98.27 259,865 95.819 -2.46%
2022-11-17 0 105.8 104.5 105.8 103.0 108.7 189,960 20,074,920 105.68 96.98 95.79 96.98 94.42 99.64 207,232 96.872 -0.38%
2022-11-16 0 106.2 106.2 106.9 105.7 112.0 263,480 28,626,492 108.65 97.35 97.35 97.99 96.89 102.7 287,437 99.592 -3.10%
2022-11-15 0 109.6 109.5 109.6 105.2 110.6 252,820 27,308,864 108.02 100.5 100.4 100.5 96.43 101.4 275,808 99.014 1.67%
2022-11-14 0 107.8 107.0 107.8 103.2 110.0 327,980 35,287,498 107.59 98.82 98.08 98.82 94.60 100.8 357,801 98.623 4.56%
2022-11-11 0 103.1 102.3 103.1 98.00 105.9 478,860 49,145,857 102.63 94.51 93.77 94.51 89.83 97.07 522,400 94.077 11.10%
2022-11-10 0 92.80 92.40 92.80 92.00 96.80 206,540 19,391,604 93.888 85.07 84.70 85.07 84.33 88.73 225,320 86.063 -2.67%
2022-11-09 0 95.35 95.35 95.40 94.45 101.0 263,500 25,661,255 97.386 87.40 87.40 87.45 86.58 92.58 287,459 89.269 -3.59%
2022-11-08 0 98.90 98.90 99.00 98.90 104.1 166,380 16,724,861 100.52 90.66 90.66 90.75 90.66 95.42 181,508 92.144 -3.89%
2022-11-07 0 102.9 102.5 102.9 100.5 104.5 238,538 24,627,108 103.24 94.32 93.96 94.32 92.12 95.79 260,227 94.637 1.78%
2022-11-04 0 101.1 101.1 102.0 97.05 103.0 222,288 22,443,883 100.97 92.67 92.67 93.50 88.96 94.42 242,499 92.552 4.12%
2022-11-03 0 97.10 97.00 98.40 94.00 102.7 279,020 27,085,051 97.072 89.01 88.92 90.20 86.17 94.14 304,390 88.981 -0.26%
2022-11-02 0 97.35 96.45 97.35 89.00 99.35 231,080 22,011,556 95.255 89.24 88.41 89.24 81.58 91.07 252,091 87.316 5.02%
2022-11-01 0 92.70 92.70 92.75 83.85 92.70 307,089 27,378,756 89.156 84.97 84.97 85.02 76.86 84.97 335,011 81.725 10.36%
2022-10-31 0 84.00 84.00 84.55 83.85 89.50 129,180 11,163,124 86.415 77.00 77.00 77.50 76.86 82.04 140,926 79.213 -4.76%
2022-10-28 0 88.20 88.15 88.60 86.85 95.95 237,800 21,594,250 90.809 80.85 80.80 81.22 79.61 87.95 259,422 83.240 -2.54%
2022-10-27 0 90.50 89.50 90.50 88.50 93.00 279,700 25,461,311 91.031 82.96 82.04 82.96 81.12 85.25 305,132 83.444 3.43%
2022-10-26 0 87.50 87.50 87.70 83.00 93.70 559,724 50,373,718 89.997 80.21 80.21 80.39 76.08 85.89 610,617 82.496 6.06%
2022-10-25 0 82.50 82.50 82.95 80.60 84.95 200,732 16,559,025 82.493 75.62 75.62 76.04 73.88 77.87 218,983 75.618 0.00%
2022-10-24 0 82.50 82.50 82.60 81.00 91.95 304,620 25,941,956 85.162 75.62 75.62 75.72 74.25 84.29 332,317 78.064 -6.04%
2022-10-21 0 87.80 87.80 88.90 86.60 90.70 104,500 9,178,362 87.831 80.48 80.48 81.49 79.38 83.14 114,002 80.511 -1.29%
2022-10-20 0 88.95 88.80 88.95 88.00 91.50 145,420 13,071,588 89.889 81.54 81.40 81.54 80.67 83.87 158,642 82.397 -3.26%
2022-10-19 0 91.95 91.05 91.95 90.30 95.75 169,300 15,666,095 92.535 84.29 83.46 84.29 82.77 87.77 184,694 84.822 -4.81%
2022-10-18 0 96.60 96.60 96.65 89.45 96.70 166,700 15,524,567 93.129 88.55 88.55 88.59 81.99 88.64 181,857 85.367 6.74%
2022-10-17 0 90.50 90.50 91.20 89.45 94.30 155,043 14,220,866 91.722 82.96 82.96 83.60 81.99 86.44 169,140 84.077 0.00%
2022-10-14 0 90.50 89.70 91.55 84.80 92.90 227,867 20,567,603 90.261 82.96 82.22 83.92 77.73 85.16 248,586 82.738 9.63%
2022-10-13 0 82.55 82.20 82.55 82.00 86.90 151,274 12,741,762 84.230 75.67 75.35 75.67 75.17 79.66 165,029 77.209 0.06%
2022-10-12 0 82.50 82.50 82.95 80.35 84.30 333,300 27,464,657 82.402 75.62 75.62 76.04 73.65 77.27 363,605 75.534 -2.65%
2022-10-11 0 84.75 84.75 85.45 84.65 89.55 104,580 8,982,890 85.895 77.69 77.69 78.33 77.59 82.09 114,089 78.736 -3.69%
2022-10-10 0 88.00 88.00 88.55 87.60 93.60 103,800 9,330,855 89.893 80.67 80.67 81.17 80.30 85.80 113,238 82.400 -7.03%
2022-10-07 0 94.65 93.65 94.65 91.10 94.65 82,420 7,758,370 94.132 86.76 85.84 86.76 83.51 86.76 89,914 86.287 3.10%
2022-10-06 0 91.80 91.50 92.30 91.35 93.15 15,980 1,477,495 92.459 84.15 83.87 84.61 83.74 85.39 17,433 84.753 -3.57%
2022-10-05 0 95.20 95.20 95.40 95.10 97.00 52,980 5,061,099 95.529 87.27 87.27 87.45 87.17 88.92 57,797 87.567 0.69%
2022-10-03 0 94.55 94.55 94.65 93.00 99.65 9,420 884,770 93.925 86.67 86.67 86.76 85.25 91.34 10,277 86.096 -5.45%
2022-09-30 0 100.0 98.20 100.0 90.00 104.4 295,500 29,250,600 98.987 91.67 90.02 91.67 82.50 95.70 322,368 90.737 6.95%
2022-09-29 0 93.50 93.50 93.60 88.00 93.75 144,020 13,109,992 91.029 85.71 85.71 85.80 80.67 85.94 157,115 83.442 5.06%
2022-09-28 0 89.00 88.75 89.00 88.70 92.20 54,360 4,896,901 90.083 81.58 81.35 81.58 81.31 84.52 59,303 82.575 -3.52%
2022-09-27 0 92.25 92.25 92.50 85.65 93.15 205,812 18,604,274 90.395 84.56 84.56 84.79 78.51 85.39 224,525 82.860 8.08%
2022-09-26 0 85.35 85.35 85.85 85.35 89.00 93,260 8,150,992 87.401 78.24 78.24 78.69 78.24 81.58 101,740 80.116 -2.23%
2022-09-23 0 87.30 87.30 88.00 84.05 90.30 128,800 11,277,762 87.560 80.02 80.02 80.67 77.04 82.77 140,511 80.262 -3.00%
2022-09-22 0 90.00 90.00 90.20 88.05 90.30 75,860 6,766,391 89.196 82.50 82.50 82.68 80.71 82.77 82,758 81.762 0.56%
2022-09-21 0 89.50 89.35 89.50 89.35 91.80 208,440 18,764,174 90.022 82.04 81.90 82.04 81.90 84.15 227,392 82.519 -2.72%
2022-09-20 0 92.00 91.55 92.00 90.00 92.00 76,020 6,919,694 91.025 84.33 83.92 84.33 82.50 84.33 82,932 83.438 1.66%
2022-09-19 0 90.50 90.50 90.55 89.75 93.15 91,180 8,310,167 91.140 82.96 82.96 83.00 82.27 85.39 99,471 83.544 -2.11%
2022-09-16 0 92.45 92.15 92.45 90.00 94.35 239,620 22,028,450 91.931 84.74 84.47 84.74 82.50 86.49 261,407 84.269 -0.48%
2022-09-15 0 92.90 92.80 92.90 92.20 95.90 267,160 24,989,821 93.539 85.16 85.07 85.16 84.52 87.91 291,451 85.743 0.43%
2022-09-14 0 92.50 92.15 92.50 88.00 92.90 322,600 29,351,503 90.984 84.79 84.47 84.79 80.67 85.16 351,932 83.401 1.82%
2022-09-13 0 90.85 90.80 91.10 90.10 100.0 970,100 89,035,946 91.780 83.28 83.23 83.51 82.59 91.67 1,058,306 84.131 -12.39%
2022-09-09 0 103.7 103.5 103.7 100.2 104.2 132,302 13,616,556 102.92 95.06 94.87 95.06 91.85 95.52 144,332 94.342 3.29%
2022-09-08 0 100.4 100.2 101.3 100.0 104.7 140,310 14,249,228 101.56 92.03 91.85 92.86 91.67 95.97 153,068 93.091 -3.09%
2022-09-07 0 103.6 103.6 104.1 99.60 104.2 149,258 15,315,030 102.61 94.97 94.97 95.42 91.30 95.52 162,829 94.056 1.37%
2022-09-06 0 102.2 102.2 102.5 98.20 103.7 170,920 17,308,720 101.27 93.68 93.68 93.96 90.02 95.06 186,461 92.828 1.69%
2022-09-05 0 100.5 100.1 100.8 100.0 104.2 201,683 20,397,964 101.14 92.12 91.76 92.40 91.67 95.52 220,021 92.709 -3.55%
2022-09-02 0 104.2 104.2 104.5 103.6 109.6 58,320 6,139,038 105.26 95.52 95.52 95.79 94.97 100.5 63,623 96.491 -2.43%
2022-09-01 0 106.8 106.8 107.6 106.1 110.8 65,340 7,100,440 108.67 97.90 97.90 98.63 97.26 101.6 71,281 99.612 -1.20%
2022-08-31 0 108.1 108.1 108.4 104.1 110.5 147,240 15,950,552 108.33 99.09 99.09 99.37 95.42 101.3 160,628 99.301 3.84%
2022-08-30 0 104.1 104.1 104.6 101.8 106.8 139,140 14,362,284 103.22 95.42 95.42 95.88 93.32 97.90 151,791 94.619 -0.76%
2022-08-29 0 104.9 104.7 104.9 104.6 110.5 217,420 22,994,798 105.76 96.16 95.97 96.16 95.88 101.3 237,189 96.947 -4.98%
2022-08-26 0 110.4 110.4 111.0 108.5 115.7 298,280 33,473,880 112.22 101.2 101.2 101.7 99.46 106.1 325,401 102.87 -0.45%
2022-08-25 0 110.9 110.9 111.5 109.1 111.5 62,480 6,876,850 110.06 101.7 101.7 102.2 100.0 102.2 68,161 100.89 1.65%
2022-08-24 0 109.1 109.1 109.5 107.1 111.9 65,160 7,124,668 109.34 100.0 100.0 100.4 98.17 102.6 71,085 100.23 -1.09%
2022-08-23 0 110.3 110.3 110.5 110.2 114.6 115,940 13,050,400 112.56 101.1 101.1 101.3 101.0 105.0 126,482 103.18 -3.75%
2022-08-22 0 114.6 114.1 114.6 112.2 115.6 71,400 8,160,312 114.29 105.0 104.6 105.0 102.8 106.0 77,892 104.76 -0.35%
2022-08-19 0 115.0 114.5 115.5 114.0 116.7 63,600 7,338,350 115.38 105.4 105.0 105.9 104.5 107.0 69,383 105.77 -0.09%
2022-08-18 0 115.1 115.0 115.3 115.0 119.4 130,460 15,149,420 116.12 105.5 105.4 105.7 105.4 109.4 142,322 106.44 -2.46%
2022-08-17 0 118.0 117.4 118.0 117.2 120.7 38,880 4,645,692 119.49 108.2 107.6 108.2 107.4 110.6 42,415 109.53 -1.42%
2022-08-16 0 119.7 119.4 119.7 117.4 121.8 134,257 16,082,641 119.79 109.7 109.4 109.7 107.6 111.6 146,464 109.81 -0.25%
2022-08-15 0 120.0 120.0 120.5 115.3 121.0 145,040 17,278,740 119.13 110.0 110.0 110.5 105.7 110.9 158,228 109.20 2.30%
2022-08-12 0 117.3 117.0 117.3 115.2 120.3 114,260 13,504,418 118.19 107.5 107.2 107.5 105.6 110.3 124,649 108.34 -0.09%
2022-08-11 0 117.4 116.5 116.9 111.0 119.0 171,683 19,908,068 115.96 107.6 106.8 107.2 101.7 109.1 187,293 106.29 6.34%
2022-08-10 0 110.4 110.3 110.8 109.7 116.3 112,500 12,590,584 111.92 101.2 101.1 101.6 100.6 106.6 122,729 102.59 -3.92%
2022-08-09 0 114.9 114.9 115.1 111.6 116.6 67,421 7,761,627 115.12 105.3 105.3 105.5 102.3 106.9 73,551 105.53 1.41%
2022-08-08 0 113.3 113.2 113.3 112.7 117.4 90,360 10,374,744 114.82 103.9 103.8 103.9 103.3 107.6 98,576 105.25 -1.48%
2022-08-05 0 115.0 115.0 116.0 112.6 118.3 223,880 25,730,068 114.93 105.4 105.4 106.3 103.2 108.4 244,236 105.35 1.95%
2022-08-04 0 112.8 112.1 112.8 106.0 113.9 288,762 32,209,423 111.54 103.4 102.8 103.4 97.17 104.4 315,018 102.25 9.51%
2022-08-03 0 103.0 102.6 103.0 102.5 107.3 166,690 17,606,698 105.63 94.42 94.05 94.42 93.96 98.36 181,846 96.822 -0.96%
2022-08-02 0 104.0 104.0 105.1 101.3 108.6 353,670 36,812,061 104.09 95.33 95.33 96.34 92.86 99.55 385,827 95.411 -2.26%
2022-08-01 0 106.4 105.0 106.4 104.6 108.6 179,585 19,065,705 106.17 97.53 96.25 97.53 95.88 99.55 195,914 97.317 -0.75%
2022-07-29 0 107.2 107.1 107.9 106.0 115.2 337,080 36,706,300 108.89 98.27 98.17 98.91 97.17 105.6 367,729 99.819 -5.88%
2022-07-28 0 113.9 113.9 114.0 113.5 118.6 199,441 23,064,040 115.64 104.4 104.4 104.5 104.0 108.7 217,575 106.00 -2.65%
2022-07-27 0 117.0 116.8 117.0 115.3 122.2 133,900 15,774,103 117.81 107.2 107.1 107.2 105.7 112.0 146,075 107.99 -2.66%
2022-07-26 0 120.2 120.2 120.4 118.2 122.6 205,500 24,592,909 119.67 110.2 110.2 110.4 108.3 112.4 224,185 109.70 -1.07%
2022-07-25 0 121.5 121.0 121.5 119.5 126.7 152,900 18,631,620 121.85 111.4 110.9 111.4 109.5 116.1 166,802 111.70 -4.86%
2022-07-22 0 127.7 127.7 127.8 127.7 133.2 58,000 7,533,650 129.89 117.1 117.1 117.1 117.1 122.1 63,274 119.06 -2.89%
2022-07-21 0 131.5 130.5 131.5 130.2 136.6 123,900 16,471,100 132.94 120.5 119.6 120.5 119.3 125.2 135,166 121.86 -1.94%
2022-07-20 0 134.1 134.1 134.9 133.8 139.0 102,600 13,944,395 135.91 122.9 122.9 123.7 122.6 127.4 111,929 124.58 0.37%
2022-07-19 0 133.6 132.0 133.6 128.5 135.0 175,500 23,013,350 131.13 122.5 121.0 122.5 117.8 123.7 191,457 120.20 2.06%
2022-07-18 0 130.9 130.9 131.0 127.0 135.0 202,400 26,197,760 129.44 120.0 120.0 120.1 116.4 123.7 220,803 118.65 -1.58%
2022-07-15 0 133.0 133.0 133.4 129.0 137.7 314,400 41,850,220 133.11 121.9 121.9 122.3 118.2 126.2 342,987 122.02 2.39%
2022-07-14 0 129.9 129.1 130.0 121.9 132.7 169,800 21,916,685 129.07 119.1 118.3 119.2 111.7 121.6 185,239 118.32 4.67%
2022-07-13 0 124.1 124.0 124.1 121.5 125.9 158,300 19,703,510 124.47 113.8 113.7 113.8 111.4 115.4 172,693 114.10 0.08%
2022-07-12 0 124.0 122.7 124.0 120.6 136.6 283,200 35,273,300 124.55 113.7 112.5 113.7 110.5 125.2 308,950 114.17 -4.83%
2022-07-11 0 130.3 130.3 130.5 128.8 142.0 202,300 26,979,608 133.36 119.4 119.4 119.6 118.1 130.2 220,694 122.25 33.99%
2022-07-08 0 190.6 190.0 190.7 185.1 196.1 224,900 43,116,121 191.71 89.14 88.86 89.19 86.57 91.71 480,884 89.660 0.32%
2022-07-07 0 190.0 189.6 190.4 188.0 199.6 192,700 36,682,205 190.36 88.86 88.67 89.05 87.92 93.35 412,033 89.027 -2.51%
2022-07-06 0 194.9 194.8 194.9 188.7 202.2 340,200 66,314,298 194.93 91.15 91.10 91.15 88.25 94.56 727,420 91.164 0.15%
2022-07-05 0 194.6 194.5 194.9 191.4 205.0 376,800 74,671,771 198.17 91.01 90.96 91.15 89.51 95.87 805,678 92.682 -1.47%
2022-07-04 0 197.5 197.5 197.7 179.9 197.5 395,800 76,122,577 192.33 92.37 92.37 92.46 84.14 92.37 846,304 89.947 6.76%
2022-06-30 0 185.0 185.0 185.7 183.0 190.4 106,200 19,852,440 186.93 86.52 86.52 86.85 85.59 89.05 227,078 87.426 -1.02%
2022-06-29 0 186.9 186.9 187.0 182.8 194.4 175,200 32,760,560 186.99 87.41 87.41 87.46 85.49 90.92 374,615 87.451 -1.79%
2022-06-28 0 190.3 189.9 190.9 183.0 193.7 226,700 43,108,425 190.16 89.00 88.81 89.28 85.59 90.59 484,733 88.932 0.69%
2022-06-27 0 189.0 189.0 189.5 180.0 190.0 413,492 75,969,059 183.73 88.39 88.39 88.63 84.18 88.86 884,134 85.925 3.85%
2022-06-24 0 182.0 181.8 182.0 165.3 183.3 623,720 110,008,185 176.37 85.12 85.02 85.12 77.31 85.73 1,333,646 82.487 10.24%
2022-06-23 0 165.1 164.1 165.1 162.2 173.0 324,200 54,235,210 167.29 77.21 76.75 77.21 75.86 80.91 693,208 78.238 -0.12%
2022-06-22 0 165.3 165.3 165.5 164.0 174.9 130,600 21,813,650 167.03 77.31 77.31 77.40 76.70 81.80 279,251 78.115 -3.56%
2022-06-21 0 171.4 171.0 171.6 162.8 171.6 171,500 28,902,930 168.53 80.16 79.97 80.25 76.14 80.25 366,703 78.818 2.51%
2022-06-20 0 167.2 167.2 167.3 157.5 168.2 249,100 41,037,966 164.74 78.20 78.20 78.24 73.66 78.66 532,629 77.048 6.16%
2022-06-17 0 157.5 157.5 157.9 152.9 161.0 255,000 39,937,740 156.62 73.66 73.66 73.85 71.51 75.30 545,244 73.247 0.32%
2022-06-16 0 157.0 157.0 158.0 157.0 167.1 158,200 25,664,350 162.23 73.43 73.43 73.89 73.43 78.15 338,265 75.871 -0.38%
2022-06-15 0 157.6 157.6 158.6 155.7 165.4 285,455 45,411,303 159.08 73.71 73.71 74.17 72.82 77.35 610,363 74.400 -2.29%
2022-06-14 0 161.3 161.3 161.8 160.0 165.8 81,200 13,185,660 162.39 75.44 75.44 75.67 74.83 77.54 173,623 75.944 -1.89%
2022-06-13 0 164.4 164.4 164.7 160.1 171.4 194,192 31,794,436 163.73 76.89 76.89 77.03 74.88 80.16 415,224 76.572 -5.82%
2022-06-10 0 175.5 175.4 175.8 169.5 177.2 107,100 18,529,562 173.01 81.64 81.59 81.78 78.85 82.43 230,236 80.481 1.27%
2022-06-09 0 173.3 173.0 173.3 169.5 183.5 225,800 39,317,362 174.12 80.61 80.48 80.61 78.85 85.36 485,408 80.999 -1.42%
2022-06-08 0 175.8 175.0 175.8 164.1 180.8 467,504 80,461,774 172.11 81.78 81.41 81.78 76.34 84.10 1,005,006 80.061 8.05%
2022-06-07 0 162.7 161.7 162.7 155.5 163.9 327,929 52,905,718 161.33 75.68 75.22 75.68 72.33 76.24 704,958 75.048 2.01%
2022-06-06 0 159.5 159.3 159.5 150.1 160.0 130,800 20,526,875 156.93 74.20 74.10 74.20 69.82 74.43 281,184 73.002 7.05%
2022-06-02 0 149.0 149.0 149.4 147.3 152.5 102,600 15,293,260 149.06 69.31 69.31 69.50 68.52 70.94 220,562 69.338 -2.55%
2022-06-01 0 152.9 152.9 153.1 152.2 160.0 77,560 11,989,017 154.58 71.13 71.13 71.22 70.80 74.43 166,733 71.906 -2.61%
2022-05-31 0 157.0 157.0 157.8 150.3 160.4 254,660 39,844,661 156.46 73.03 73.03 73.40 69.92 74.61 547,449 72.782 4.53%
2022-05-30 0 150.2 150.0 150.2 146.3 150.8 66,300 9,918,240 149.60 69.87 69.78 69.87 68.06 70.15 142,527 69.589 2.74%
2022-05-27 0 146.2 146.2 146.3 144.0 152.7 205,200 30,521,237 148.74 68.01 68.01 68.06 66.99 71.03 441,124 69.190 3.76%
2022-05-26 0 140.9 140.0 140.9 139.0 142.3 86,400 12,110,950 140.17 65.54 65.12 65.54 64.66 66.19 185,736 65.205 -0.63%
2022-05-25 0 141.8 141.8 142.2 139.5 143.0 125,000 17,625,371 141.00 65.96 65.96 66.15 64.89 66.52 268,716 65.591 -0.14%
2022-05-24 0 142.0 141.9 142.0 141.0 149.7 155,600 22,400,875 143.96 66.05 66.01 66.05 65.59 69.64 334,498 66.969 -4.70%
2022-05-23 0 149.0 148.4 149.0 147.1 156.0 168,900 25,269,610 149.61 69.31 69.03 69.31 68.43 72.57 363,089 69.596 -3.25%
2022-05-20 0 154.0 153.6 154.0 147.5 154.0 381,100 57,768,965 151.58 71.64 71.45 71.64 68.61 71.64 819,261 70.514 4.76%
2022-05-19 0 147.0 145.2 147.0 145.0 149.5 136,900 20,048,635 146.45 68.38 67.54 68.38 67.45 69.54 294,298 68.124 -1.80%
2022-05-18 0 149.7 149.7 149.9 146.5 152.9 152,300 22,813,555 149.79 69.64 69.64 69.73 68.15 71.13 327,403 69.680 -0.20%
2022-05-17 0 150.0 149.8 150.0 141.6 150.2 648,800 94,333,570 145.40 69.78 69.68 69.78 65.87 69.87 1,394,743 67.635 -0.07%
2022-05-16 0 150.1 150.1 151.8 150.0 159.3 164,000 25,033,535 152.64 69.82 69.82 70.61 69.78 74.10 352,555 71.006 -4.58%
2022-05-13 0 157.3 157.3 157.4 157.3 163.3 130,200 20,773,510 159.55 73.17 73.17 73.22 73.17 75.96 279,894 74.219 -2.30%
2022-05-12 0 161.0 160.5 161.0 158.1 162.4 144,900 23,285,130 160.70 74.89 74.66 74.89 73.54 75.54 311,495 74.753 -0.92%
2022-05-11 0 162.5 161.4 162.5 153.9 166.0 760,200 122,430,235 161.05 75.59 75.08 75.59 71.59 77.22 1,634,222 74.917 5.66%
2022-05-10 0 153.8 153.8 154.7 141.0 159.0 220,705 33,684,652 152.62 71.54 71.54 71.96 65.59 73.96 474,455 70.996 -0.77%
2022-05-06 0 155.0 154.4 155.0 150.7 160.1 113,000 17,395,158 153.94 72.10 71.82 72.10 70.10 74.47 242,919 71.609 -3.91%
2022-05-05 0 161.3 160.2 161.3 160.1 167.0 134,000 21,800,711 162.69 75.03 74.52 75.03 74.47 77.68 288,063 75.680 -0.43%
2022-05-04 0 162.0 160.8 162.0 158.5 164.4 160,900 25,922,015 161.11 75.36 74.80 75.36 73.73 76.47 345,891 74.943 1.25%
2022-05-03 0 160.0 158.8 160.4 159.0 169.5 29,912 4,846,428 162.02 74.43 73.87 74.61 73.96 78.85 64,303 75.369 -5.88%
2022-04-29 0 170.0 169.5 170.1 155.0 171.1 128,100 21,527,030 168.05 79.08 78.85 79.13 72.10 79.59 275,380 78.172 7.39%
2022-04-28 0 158.3 158.3 161.0 155.2 179.0 107,100 17,306,620 161.59 73.64 73.64 74.89 72.20 83.27 230,236 75.169 -11.56%
2022-04-27 0 179.0 177.2 179.0 165.1 179.7 247,300 42,818,825 173.15 83.27 82.43 83.27 76.80 83.59 531,627 80.543 1.02%
2022-04-26 0 177.2 177.1 177.4 176.7 188.7 119,632 21,833,416 182.50 82.43 82.38 82.52 82.20 87.78 257,176 84.897 -2.05%
2022-04-25 0 180.9 180.9 183.6 180.9 200.0 98,600 18,658,470 189.23 84.15 84.15 85.41 84.15 93.04 211,963 88.027 -10.89%
2022-04-22 0 203.0 201.0 203.0 195.5 204.4 134,400 26,775,910 199.23 94.43 93.50 94.43 90.94 95.08 288,923 92.675 0.00%
2022-04-21 0 203.0 202.6 203.2 201.0 219.8 110,700 23,374,860 211.16 94.43 94.24 94.52 93.50 102.2 237,975 98.224 -6.19%
2022-04-20 0 216.4 215.4 216.4 215.0 226.6 52,800 11,478,410 217.39 100.7 100.2 100.7 100.0 105.4 113,506 101.13 -2.17%
2022-04-19 0 221.2 220.4 221.2 214.4 223.0 268,943 59,236,235 220.26 102.9 102.5 102.9 99.73 103.7 578,154 102.46 -0.09%
2022-04-14 0 221.4 219.6 221.4 218.4 228.6 93,300 20,883,820 223.84 103.0 102.2 103.0 101.6 106.3 200,570 104.12 -2.21%
2022-04-13 0 226.4 225.8 226.6 224.6 242.8 111,700 25,943,209 232.26 105.3 105.0 105.4 104.5 112.9 240,124 108.04 -8.12%
2022-04-12 0 246.4 243.8 246.4 238.2 251.6 134,697 32,774,669 243.32 114.6 113.4 114.6 110.8 117.0 289,562 113.19 1.65%
2022-04-11 0 242.4 241.0 242.6 237.2 254.4 39,600 9,540,780 240.93 112.8 112.1 112.9 110.3 118.3 85,129 112.07 -4.11%
2022-04-08 0 252.8 251.2 252.8 247.8 258.2 67,300 16,955,310 251.94 117.6 116.9 117.6 115.3 120.1 144,677 117.19 -2.17%
2022-04-07 0 258.4 258.2 260.0 257.2 273.0 66,700 17,458,460 261.75 120.2 120.1 120.9 119.6 127.0 143,387 121.76 -3.08%
2022-04-06 0 266.6 266.6 268.4 257.0 276.2 115,522 30,816,830 266.76 124.0 124.0 124.9 119.6 128.5 248,341 124.09 -3.68%
2022-04-04 0 276.8 276.4 279.0 276.0 288.0 27,600 7,693,380 278.75 128.8 128.6 129.8 128.4 134.0 59,332 129.67 -2.60%
2022-04-01 0 284.2 277.0 288.0 271.2 284.2 28,500 7,866,110 276.00 132.2 128.9 134.0 126.2 132.2 61,267 128.39 2.23%
2022-03-31 0 278.0 273.4 278.0 263.2 288.0 35,833 9,816,958 273.96 129.3 127.2 129.3 122.4 134.0 77,031 127.44 -1.77%
2022-03-30 0 283.0 282.6 283.0 271.8 284.4 82,300 22,823,240 277.32 131.6 131.5 131.6 126.4 132.3 176,923 129.00 3.28%
2022-03-29 0 274.0 274.0 275.0 259.0 276.4 142,071 38,610,601 271.77 127.5 127.5 127.9 120.5 128.6 305,414 126.42 5.79%
2022-03-28 0 259.0 259.0 260.0 245.2 263.8 140,200 36,488,622 260.26 120.5 120.5 120.9 114.1 122.7 301,392 121.07 3.19%
2022-03-25 0 251.0 250.0 251.0 247.6 259.8 105,400 26,728,580 253.59 116.8 116.3 116.8 115.2 120.9 226,581 117.96 -1.41%
2022-03-24 0 254.6 255.0 255.8 231.0 259.8 179,600 44,990,020 250.50 118.4 118.6 119.0 107.5 120.9 386,091 116.53 6.08%
2022-03-23 0 240.0 240.0 240.2 226.6 243.4 233,200 54,629,460 234.26 111.6 111.6 111.7 105.4 113.2 501,316 108.97 7.14%
2022-03-22 0 224.0 223.0 224.0 221.8 230.0 70,488 15,770,777 223.74 104.2 103.7 104.2 103.2 107.0 151,530 104.08 -1.32%
2022-03-21 0 227.0 226.8 229.0 227.0 238.0 80,659 18,522,732 229.64 105.6 105.5 106.5 105.6 110.7 173,395 106.82 -2.58%
2022-03-18 0 233.0 232.2 233.0 224.0 241.0 143,749 33,267,756 231.43 108.4 108.0 108.4 104.2 112.1 309,021 107.66 -3.40%
2022-03-17 0 241.2 239.4 241.2 231.0 246.8 256,300 61,165,170 238.65 112.2 111.4 112.2 107.5 114.8 550,975 111.01 5.60%
2022-03-16 0 228.4 228.2 229.8 212.6 236.8 343,700 77,501,020 225.49 106.2 106.2 106.9 98.90 110.2 738,861 104.89 6.73%
2022-03-15 0 214.0 213.0 214.8 210.0 232.0 117,365 25,958,654 221.18 99.55 99.08 99.92 97.69 107.9 252,303 102.89 -6.14%
2022-03-14 0 228.0 228.0 229.4 228.0 251.2 66,800 15,851,660 237.30 106.1 106.1 106.7 106.1 116.9 143,602 110.39 -7.17%
2022-03-11 0 245.6 245.6 246.0 221.8 245.6 95,400 22,048,980 231.12 114.2 114.2 114.4 103.2 114.2 205,084 107.51 5.05%
2022-03-10 0 233.8 233.8 236.6 225.2 240.8 148,200 34,455,140 232.49 108.8 108.8 110.1 104.8 112.0 318,590 108.15 4.84%
2022-03-09 0 223.0 223.0 223.2 219.8 234.0 73,011 16,240,237 222.44 103.7 103.7 103.8 102.2 108.9 156,954 103.47 -3.96%
2022-03-08 0 232.2 232.2 234.2 230.0 243.4 46,148 10,999,169 238.35 108.0 108.0 108.9 107.0 113.2 99,206 110.87 -1.61%
2022-03-07 0 236.0 236.0 237.6 236.0 246.2 41,100 9,883,120 240.47 109.8 109.8 110.5 109.8 114.5 88,354 111.86 -5.98%
2022-03-04 0 251.0 250.4 251.2 248.2 256.8 100,470 25,284,815 251.67 116.8 116.5 116.9 115.5 119.5 215,983 117.07 -1.57%
2022-03-03 0 255.0 255.0 255.6 255.0 267.2 100,300 26,158,940 260.81 118.6 118.6 118.9 118.6 124.3 215,618 121.32 -5.20%
2022-03-02 0 269.0 268.6 269.0 265.8 272.8 54,400 14,646,640 269.24 125.1 124.9 125.1 123.6 126.9 116,945 125.24 -0.74%
2022-03-01 0 271.0 271.0 271.2 268.0 278.0 144,900 39,403,060 271.93 126.1 126.1 126.2 124.7 129.3 311,495 126.50 1.65%
2022-02-28 0 266.6 266.6 269.0 265.2 274.0 40,900 10,988,560 268.67 124.0 124.0 125.1 123.4 127.5 87,924 124.98 -2.34%
2022-02-25 0 273.0 272.6 273.0 262.0 279.8 259,700 70,568,320 271.73 127.0 126.8 127.0 121.9 130.2 558,284 126.40 4.20%
2022-02-24 0 262.0 262.0 263.2 259.0 273.0 61,500 16,267,920 264.52 121.9 121.9 122.4 120.5 127.0 132,208 123.05 -1.43%
2022-02-23 0 265.8 263.0 265.8 251.2 269.0 100,400 26,066,500 259.63 123.6 122.3 123.6 116.9 125.1 215,833 120.77 4.32%
2022-02-22 0 254.8 251.4 254.8 247.2 255.4 42,724 10,754,774 251.73 118.5 116.9 118.5 115.0 118.8 91,845 117.10 -0.47%
2022-02-21 0 256.0 256.0 257.0 256.0 275.0 141,200 36,998,960 262.03 119.1 119.1 119.6 119.1 127.9 303,541 121.89 1.91%
2022-02-18 0 251.2 250.2 251.2 249.4 254.4 35,100 8,824,080 251.40 116.9 116.4 116.9 116.0 118.3 75,455 116.94 -1.10%
2022-02-17 0 254.0 254.0 254.8 249.2 258.2 131,900 33,410,735 253.30 118.2 118.2 118.5 115.9 120.1 283,549 117.83 0.79%
2022-02-16 0 252.0 252.0 253.4 249.0 258.4 182,400 46,342,980 254.07 117.2 117.2 117.9 115.8 120.2 392,110 118.19 0.80%
2022-02-15 0 250.0 249.0 250.0 230.0 251.2 594,740 145,203,660 244.15 116.3 115.8 116.3 107.0 116.9 1,278,529 113.57 8.13%
2022-02-14 0 231.2 230.8 231.2 230.0 246.8 159,860 37,762,202 236.22 107.5 107.4 107.5 107.0 114.8 343,655 109.88 -0.94%
2022-02-11 0 233.4 232.4 233.4 232.0 244.0 82,060 19,509,544 237.75 108.6 108.1 108.6 107.9 113.5 176,407 110.59 -5.58%
2022-02-10 0 247.2 246.8 247.2 238.2 252.0 56,100 13,686,186 243.96 115.0 114.8 115.0 110.8 117.2 120,600 113.48 0.08%
2022-02-09 0 247.0 246.8 248.6 246.0 262.0 86,500 21,670,260 250.52 114.9 114.8 115.6 114.4 121.9 185,951 116.54 -5.36%
2022-02-08 0 261.0 261.0 262.8 246.6 279.2 153,425 39,353,605 256.50 121.4 121.4 122.2 114.7 129.9 329,822 119.32 -6.79%
2022-02-07 0 280.0 280.0 284.8 271.0 280.0 37,200 10,207,750 274.40 130.2 130.2 132.5 126.1 130.2 79,970 127.64 3.78%
2022-02-04 0 269.8 269.0 275.0 269.6 271.4 3,914 1,061,036 271.09 125.5 125.1 127.9 125.4 126.2 8,414 126.10 -0.59%
2022-01-31 0 271.4 271.4 273.8 257.2 271.4 1,700 443,000 260.59 126.2 126.2 127.4 119.6 126.2 3,655 121.22 6.35%
2022-01-28 0 255.2 255.2 259.4 255.2 270.6 23,800 6,314,320 265.31 118.7 118.7 120.7 118.7 125.9 51,163 123.41 -5.69%
2022-01-27 0 270.6 270.6 272.4 265.4 278.0 38,100 10,337,830 271.33 125.9 125.9 126.7 123.5 129.3 81,905 126.22 -2.24%
2022-01-26 0 276.8 268.0 276.8 266.2 280.0 51,708 14,041,376 271.55 128.8 124.7 128.8 123.8 130.2 111,158 126.32 1.17%
2022-01-25 0 273.6 271.8 273.8 264.0 286.4 87,879 24,017,140 273.30 127.3 126.4 127.4 122.8 133.2 188,916 127.13 1.94%
2022-01-24 0 268.4 268.4 274.0 268.2 299.4 123,100 34,637,140 281.37 124.9 124.9 127.5 124.8 139.3 264,631 130.89 -7.89%
2022-01-21 0 291.4 291.2 293.8 288.2 296.8 21,000 6,149,200 292.82 135.6 135.5 136.7 134.1 138.1 45,144 136.21 -0.95%
2022-01-20 0 294.2 293.0 294.4 291.0 298.2 79,200 23,396,810 295.41 136.9 136.3 136.9 135.4 138.7 170,258 137.42 -0.14%
2022-01-19 0 294.6 294.6 296.0 290.0 303.2 79,400 23,380,770 294.47 137.0 137.0 137.7 134.9 141.0 170,688 136.98 -0.81%
2022-01-18 0 297.0 296.8 297.0 286.4 333.8 178,284 54,172,625 303.86 138.2 138.1 138.2 133.2 155.3 383,262 141.35 1.71%
2022-01-17 0 292.0 291.8 292.8 286.8 294.8 85,800 25,137,839 292.98 135.8 135.7 136.2 133.4 137.1 184,447 136.29 0.97%
2022-01-14 0 289.2 287.0 289.2 284.0 292.8 80,900 23,413,700 289.42 134.5 133.5 134.5 132.1 136.2 173,913 134.63 0.70%
2022-01-13 0 287.2 286.6 287.2 250.8 295.0 311,600 88,391,126 283.67 133.6 133.3 133.6 116.7 137.2 669,855 131.96 4.44%
2022-01-12 0 275.0 273.0 275.0 268.0 287.8 264,500 74,436,310 281.42 127.9 127.0 127.9 124.7 133.9 568,603 130.91 4.64%
2022-01-11 0 262.8 262.0 262.8 250.0 273.4 203,000 53,763,716 264.85 122.2 121.9 122.2 116.3 127.2 436,395 123.20 1.23%
2022-01-10 0 259.6 258.2 259.6 243.2 265.2 456,000 118,498,600 259.87 120.8 120.1 120.8 113.1 123.4 980,275 120.88 -0.69%
2022-01-07 0 261.4 261.2 262.0 260.2 272.0 137,200 36,249,870 264.21 121.6 121.5 121.9 121.0 126.5 294,943 122.90 -3.61%
2022-01-06 0 271.2 271.2 271.6 265.6 284.4 318,900 86,450,390 271.09 126.2 126.2 126.3 123.6 132.3 685,548 126.10 -4.30%
2022-01-05 0 283.4 280.8 284.0 277.2 292.0 75,200 21,150,940 281.26 131.8 130.6 132.1 128.9 135.8 161,659 130.84 -2.75%
2022-01-04 0 291.4 290.0 291.4 288.2 311.8 52,638 15,592,842 296.23 135.6 134.9 135.6 134.1 145.0 113,157 137.80 -3.38%
2022-01-03 0 301.6 301.2 306.0 301.6 320.0 76,300 24,327,802 318.84 140.3 140.1 142.3 140.3 148.9 164,024 148.32 -5.75%
2021-12-31 0 320.0 320.0 321.4 319.0 335.8 42,743 13,906,823 325.36 148.9 148.9 149.5 148.4 156.2 91,886 151.35 0.13%
2021-12-30 0 319.6 317.0 319.6 313.2 328.0 91,504 29,196,120 319.07 148.7 147.5 148.7 145.7 152.6 196,709 148.42 -1.05%
2021-12-29 0 323.0 321.8 323.0 320.4 326.0 15,100 4,888,420 323.74 150.3 149.7 150.3 149.0 151.6 32,461 150.59 0.00%
2021-12-28 0 323.0 323.0 324.0 315.0 327.0 136,713 43,972,779 321.64 150.3 150.3 150.7 146.5 152.1 293,896 149.62 1.64%
2021-12-24 0 317.8 315.0 317.8 314.0 327.4 19,700 6,357,820 322.73 147.8 146.5 147.8 146.1 152.3 42,350 150.13 0.57%
2021-12-23 0 316.0 316.0 318.0 305.0 318.2 316,700 99,165,003 313.12 147.0 147.0 147.9 141.9 148.0 680,818 145.66 3.88%
2021-12-22 0 304.2 304.2 308.0 297.8 308.0 138,900 42,266,280 304.29 141.5 141.5 143.3 138.5 143.3 298,597 141.55 -0.26%
2021-12-21 0 305.0 305.0 306.8 301.0 327.2 469,000 149,467,495 318.69 141.9 141.9 142.7 140.0 152.2 1,008,222 148.25 -4.98%
2021-12-20 0 321.0 314.2 321.0 310.2 337.8 46,006 14,746,817 320.54 149.3 146.2 149.3 144.3 157.1 98,900 149.11 -0.86%
2021-12-17 0 323.8 322.0 323.8 314.0 340.0 177,996 57,980,170 325.74 150.6 149.8 150.6 146.1 158.2 382,643 151.53 -0.80%
2021-12-16 0 326.4 326.4 329.8 292.6 335.0 547,100 173,509,030 317.14 151.8 151.8 153.4 136.1 155.8 1,176,116 147.53 10.42%
2021-12-15 0 295.6 295.6 297.0 295.0 358.0 583,767 194,019,968 332.36 137.5 137.5 138.2 137.2 166.5 1,254,940 154.61 -16.69%
2021-12-14 0 354.8 354.8 355.0 346.0 361.0 183,300 64,225,610 350.39 165.0 165.0 165.1 161.0 167.9 394,045 162.99 -1.44%
2021-12-13 0 360.0 360.0 361.0 353.2 372.8 475,400 172,027,600 361.86 167.5 167.5 167.9 164.3 173.4 1,021,980 168.33 -2.70%
2021-12-10 0 370.0 370.0 371.0 366.6 388.0 2,786,448 1,047,112,278 375.79 172.1 172.1 172.6 170.5 180.5 5,990,102 174.81

Webb-site Database - Powered By Linux Group

Back to top