JL MAG RARE-EARTH CO., LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06680  2022-01-14    
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
2026-05-14 0 20.38 20.32 20.38 20.14 21.04 5,401,674 110,280,733 20.416 20.38 20.32 20.38 20.14 21.04 5,401,674 20.416 -2.02%
2026-05-13 0 20.80 20.80 20.82 19.85 20.86 8,249,080 168,894,144 20.474 20.80 20.80 20.82 19.85 20.86 8,249,080 20.474 3.07%
2026-05-12 0 20.18 20.16 20.18 20.06 21.68 7,612,000 155,409,065 20.416 20.18 20.16 20.18 20.06 21.68 7,612,000 20.416 -3.90%
2026-05-11 0 21.00 21.00 21.04 19.97 21.34 15,025,320 312,843,243 20.821 21.00 21.00 21.04 19.97 21.34 15,025,320 20.821 5.00%
2026-05-08 0 20.00 20.00 20.02 19.55 20.26 5,010,120 99,296,975 19.819 20.00 20.00 20.02 19.55 20.26 5,010,120 19.819 -0.79%
2026-05-07 0 20.16 20.14 20.16 19.36 20.16 7,151,840 141,766,883 19.822 20.16 20.14 20.16 19.36 20.16 7,151,840 19.822 2.08%
2026-05-06 0 19.75 19.75 19.76 19.13 19.96 8,435,776 166,067,088 19.686 19.75 19.75 19.76 19.13 19.96 8,435,776 19.686 2.12%
2026-05-05 0 19.34 19.34 19.35 19.18 19.99 1,316,775 25,534,052 19.391 19.34 19.34 19.35 19.18 19.99 1,316,775 19.391 -3.78%
2026-05-04 0 20.10 20.10 20.12 19.75 20.24 1,566,200 31,313,017 19.993 20.10 20.10 20.12 19.75 20.24 1,566,200 19.993 2.97%
2026-04-30 0 19.52 19.51 19.52 19.36 19.90 4,846,200 94,735,844 19.549 19.52 19.51 19.52 19.36 19.90 4,846,200 19.548 -1.56%
2026-04-29 0 20.08 20.06 20.08 18.70 20.10 16,758,820 330,013,487 19.692 19.83 19.81 19.83 18.47 19.85 16,971,040 19.446 7.49%
2026-04-28 0 18.68 18.66 18.68 18.45 19.07 4,138,720 77,061,472 18.620 18.45 18.43 18.45 18.22 18.83 4,191,129 18.387 -2.20%
2026-04-27 0 19.10 19.04 19.10 18.80 19.64 5,675,068 108,472,544 19.114 18.86 18.80 18.86 18.56 19.39 5,746,932 18.875 -1.04%
2026-04-24 0 19.30 19.29 19.30 19.05 20.00 9,436,528 183,203,975 19.414 19.06 19.05 19.06 18.81 19.75 9,556,024 19.172 -3.50%
2026-04-23 0 20.00 19.99 20.00 19.87 21.22 4,426,600 89,307,230 20.175 19.75 19.74 19.75 19.62 20.95 4,482,655 19.923 -3.10%
2026-04-22 0 20.64 20.62 20.64 20.44 21.18 4,629,800 95,551,687 20.638 20.38 20.36 20.38 20.18 20.92 4,688,428 20.380 -2.55%
2026-04-21 0 21.18 21.18 21.20 21.08 21.58 2,804,400 59,852,426 21.342 20.92 20.92 20.93 20.82 21.31 2,839,913 21.075 -0.38%
2026-04-20 0 21.26 21.26 21.28 21.04 21.48 3,451,200 73,488,122 21.294 20.99 20.99 21.01 20.78 21.21 3,494,903 21.027 -0.47%
2026-04-17 0 21.36 21.36 21.38 21.14 21.94 4,688,240 101,154,612 21.576 21.09 21.09 21.11 20.88 21.67 4,747,608 21.306 1.62%
2026-04-16 0 21.02 21.02 21.04 20.56 21.30 4,721,330 99,167,897 21.004 20.76 20.76 20.78 20.30 21.03 4,781,117 20.742 2.14%
2026-04-15 0 20.58 20.58 20.60 20.52 21.32 2,757,600 57,590,512 20.884 20.32 20.32 20.34 20.26 21.05 2,792,520 20.623 -2.00%
2026-04-14 0 21.00 20.96 21.00 20.70 21.26 2,314,000 48,415,672 20.923 20.74 20.70 20.74 20.44 20.99 2,343,303 20.661 -0.19%
2026-04-13 0 21.04 21.00 21.04 20.86 21.70 4,769,740 101,070,310 21.190 20.78 20.74 20.78 20.60 21.43 4,830,140 20.925 -2.05%
2026-04-10 0 21.48 21.46 21.48 21.18 22.02 4,003,320 86,122,810 21.513 21.21 21.19 21.21 20.92 21.74 4,054,015 21.244 -0.56%
2026-04-09 0 21.60 21.60 21.62 20.62 22.10 10,191,016 219,860,277 21.574 21.33 21.33 21.35 20.36 21.82 10,320,067 21.304 4.35%
2026-04-08 0 20.70 20.68 20.70 19.91 20.88 5,741,640 117,669,406 20.494 20.44 20.42 20.44 19.66 20.62 5,814,347 20.238 7.48%
2026-04-02 0 19.26 19.26 19.27 18.84 19.82 3,110,800 59,778,758 19.217 19.02 19.02 19.03 18.60 19.57 3,150,193 18.976 -2.92%
2026-04-01 0 19.84 19.82 19.84 19.00 19.95 5,611,800 110,381,670 19.670 19.59 19.57 19.59 18.76 19.70 5,682,863 19.424 6.21%
2026-03-31 0 18.68 18.67 18.68 18.61 19.54 3,665,179 69,208,982 18.883 18.45 18.44 18.45 18.38 19.30 3,711,592 18.647 -3.71%
2026-03-30 0 19.40 19.36 19.40 18.74 19.44 2,953,200 56,669,794 19.189 19.16 19.12 19.16 18.51 19.20 2,990,597 18.949 0.57%
2026-03-27 0 19.29 19.28 19.29 18.41 19.52 5,019,400 96,263,461 19.178 19.05 19.04 19.05 18.18 19.28 5,082,962 18.938 2.06%
2026-03-26 0 18.90 18.90 18.96 18.71 20.08 5,299,600 102,854,306 19.408 18.66 18.66 18.72 18.48 19.83 5,366,710 19.165 -1.87%
2026-03-25 0 19.26 19.24 19.26 18.94 19.46 3,877,200 74,554,802 19.229 19.02 19.00 19.02 18.70 19.22 3,926,298 18.989 2.99%
2026-03-24 0 18.70 18.68 18.70 18.01 18.95 4,828,320 89,094,887 18.453 18.47 18.45 18.47 17.78 18.71 4,889,462 18.222 1.41%
2026-03-23 0 18.44 18.43 18.44 18.10 19.32 6,190,900 114,840,526 18.550 18.21 18.20 18.21 17.87 19.08 6,269,296 18.318 -5.34%
2026-03-20 0 19.48 19.47 19.48 19.30 20.38 2,899,800 57,287,422 19.756 19.24 19.23 19.24 19.06 20.13 2,936,521 19.509 -2.01%
2026-03-19 0 19.88 19.88 19.91 19.80 20.40 4,162,800 83,330,680 20.018 19.63 19.63 19.66 19.55 20.14 4,215,514 19.768 -4.51%
2026-03-18 0 20.82 20.82 20.84 20.32 20.90 3,118,640 64,501,038 20.682 20.56 20.56 20.58 20.07 20.64 3,158,132 20.424 2.66%
2026-03-17 0 20.28 20.26 20.28 20.02 21.04 6,193,920 126,345,460 20.398 20.03 20.01 20.03 19.77 20.78 6,272,355 20.143 -1.84%
2026-03-16 0 20.66 20.66 20.68 20.18 21.40 5,307,311 109,216,420 20.579 20.40 20.40 20.42 19.93 21.13 5,374,518 20.321 -1.71%
2026-03-13 0 21.02 21.02 21.12 21.02 21.84 3,071,214 65,512,440 21.331 20.76 20.76 20.86 20.76 21.57 3,110,105 21.064 -2.69%
2026-03-12 0 21.60 21.60 21.62 21.30 22.40 3,098,400 67,300,540 21.721 21.33 21.33 21.35 21.03 22.12 3,137,636 21.449 -1.82%
2026-03-11 0 22.00 22.00 22.08 21.84 22.62 3,704,600 82,275,574 22.209 21.72 21.72 21.80 21.57 22.34 3,751,512 21.931 -0.72%
2026-03-10 0 22.16 22.16 22.18 21.72 22.48 5,158,320 114,209,042 22.141 21.88 21.88 21.90 21.45 22.20 5,223,641 21.864 3.26%
2026-03-09 0 21.46 21.30 21.46 20.42 21.70 8,263,175 173,710,335 21.022 21.19 21.03 21.19 20.16 21.43 8,367,813 20.759 -3.94%
2026-03-06 0 22.34 22.32 22.34 22.20 23.12 3,806,480 85,909,762 22.569 22.06 22.04 22.06 21.92 22.83 3,854,682 22.287 -2.87%
2026-03-05 0 23.00 22.96 23.00 22.56 23.80 5,334,023 123,171,397 23.092 22.71 22.67 22.71 22.28 23.50 5,401,569 22.803 0.00%
2026-03-04 0 23.00 22.98 23.00 22.42 23.90 8,597,920 199,307,974 23.181 22.71 22.69 22.71 22.14 23.60 8,706,797 22.891 0.52%
2026-03-03 0 22.88 22.88 22.90 22.66 25.94 14,240,680 339,040,690 23.808 22.59 22.59 22.61 22.38 25.62 14,421,012 23.510 -8.92%
2026-03-02 0 25.12 25.12 25.14 23.48 25.46 16,948,280 413,821,489 24.417 24.81 24.81 24.83 23.19 25.14 17,162,899 24.111 -1.49%
2026-02-27 0 25.50 25.48 25.50 23.92 25.64 18,223,620 460,806,374 25.286 25.18 25.16 25.18 23.62 25.32 18,454,389 24.970 6.78%
2026-02-26 0 23.88 23.88 23.90 23.50 24.30 15,877,840 379,661,485 23.911 23.58 23.58 23.60 23.21 24.00 16,078,904 23.612 0.34%
2026-02-25 0 23.80 23.78 23.80 22.40 24.08 22,274,271 523,749,679 23.514 23.50 23.48 23.50 22.12 23.78 22,556,334 23.220 6.82%
2026-02-24 0 22.28 22.22 22.28 22.12 22.88 5,174,188 116,016,176 22.422 22.00 21.94 22.00 21.84 22.59 5,239,710 22.142 -0.98%
2026-02-23 0 22.50 22.44 22.50 22.00 22.56 1,785,610 40,042,857 22.425 22.22 22.16 22.22 21.72 22.28 1,808,221 22.145 2.93%
2026-02-20 0 21.86 21.74 21.86 21.68 22.08 1,335,320 29,162,440 21.839 21.59 21.47 21.59 21.41 21.80 1,352,229 21.566 -1.44%
2026-02-16 0 22.18 22.18 22.22 21.92 22.54 1,084,200 24,107,200 22.235 21.90 21.90 21.94 21.65 22.26 1,097,929 21.957 -1.07%
2026-02-13 0 22.42 22.40 22.42 22.12 22.80 4,908,760 109,909,892 22.391 22.14 22.12 22.14 21.84 22.51 4,970,920 22.111 -3.69%
2026-02-12 0 23.28 23.26 23.28 22.50 23.56 10,950,069 253,932,689 23.190 22.99 22.97 22.99 22.22 23.27 11,088,732 22.900 3.56%
2026-02-11 0 22.48 22.48 22.50 21.42 23.56 13,995,910 318,810,087 22.779 22.20 22.20 22.22 21.15 23.27 14,173,143 22.494 4.95%
2026-02-10 0 21.42 21.42 21.46 21.26 22.00 3,254,440 70,667,936 21.714 21.15 21.15 21.19 20.99 21.72 3,295,652 21.443 -0.37%
2026-02-09 0 21.50 21.50 21.54 20.66 21.94 7,006,440 150,317,704 21.454 21.23 21.23 21.27 20.40 21.67 7,095,164 21.186 6.44%
2026-02-06 0 20.20 20.18 20.20 19.56 20.76 3,456,400 70,084,837 20.277 19.95 19.93 19.95 19.32 20.50 3,500,169 20.023 -0.39%
2026-02-05 0 20.28 20.28 20.32 19.94 21.00 4,207,222 85,388,960 20.296 20.03 20.03 20.07 19.69 20.74 4,260,499 20.042 -4.07%
2026-02-04 0 21.14 21.14 21.16 21.00 21.90 3,061,200 65,214,883 21.304 20.88 20.88 20.90 20.74 21.63 3,099,965 21.037 -1.49%
2026-02-03 0 21.46 21.38 21.46 20.56 21.58 6,951,600 147,035,200 21.151 21.19 21.11 21.19 20.30 21.31 7,039,629 20.887 4.58%
2026-02-02 0 20.52 20.52 20.60 20.34 21.74 9,421,199 197,340,929 20.947 20.26 20.26 20.34 20.09 21.47 9,540,501 20.685 -6.90%
2026-01-30 0 22.04 22.02 22.04 21.70 23.36 12,820,401 284,158,493 22.165 21.76 21.74 21.76 21.43 23.07 12,982,748 21.887 -6.85%
2026-01-29 0 23.66 23.66 23.68 22.58 24.60 26,407,940 629,444,082 23.835 23.36 23.36 23.38 22.30 24.29 26,742,348 23.537 3.68%
2026-01-28 0 22.82 22.82 22.84 21.56 22.94 14,229,560 318,278,166 22.367 22.53 22.53 22.55 21.29 22.65 14,409,751 22.088 1.69%
2026-01-27 0 22.44 22.44 22.46 22.32 23.44 9,138,956 206,848,486 22.634 22.16 22.16 22.18 22.04 23.15 9,254,684 22.351 -3.19%
2026-01-26 0 23.18 23.10 23.18 22.86 23.90 8,314,800 193,008,588 23.213 22.89 22.81 22.89 22.57 23.60 8,420,092 22.922 -1.95%
2026-01-23 0 23.64 23.62 23.64 22.76 24.00 15,449,240 362,900,493 23.490 23.34 23.32 23.34 22.48 23.70 15,644,876 23.196 4.88%
2026-01-22 0 22.54 22.52 22.54 22.02 22.90 5,809,760 130,342,344 22.435 22.26 22.24 22.26 21.74 22.61 5,883,330 22.155 0.99%
2026-01-21 0 22.32 22.30 22.32 21.62 22.60 5,106,860 114,047,456 22.332 22.04 22.02 22.04 21.35 22.32 5,171,529 22.053 1.55%
2026-01-20 0 21.98 21.96 21.98 21.80 23.20 6,739,600 150,019,714 22.259 21.71 21.69 21.71 21.53 22.91 6,824,945 21.981 -2.92%
2026-01-19 0 22.64 22.58 22.64 22.32 22.80 6,534,767 147,765,403 22.612 22.36 22.30 22.36 22.04 22.51 6,617,518 22.329 0.09%
2026-01-16 0 22.62 22.62 22.64 21.52 22.80 14,886,560 332,113,714 22.310 22.34 22.34 22.36 21.25 22.51 15,075,071 22.031 5.21%
2026-01-15 0 21.50 21.50 21.52 21.24 21.96 6,305,880 136,002,684 21.568 21.23 21.23 21.25 20.97 21.69 6,385,732 21.298 1.42%
2026-01-14 0 21.20 21.14 21.20 20.86 21.98 10,209,120 217,942,936 21.348 20.93 20.88 20.93 20.60 21.71 10,338,400 21.081 -1.94%
2026-01-13 0 21.62 21.60 21.62 21.38 22.58 10,267,680 225,327,527 21.945 21.35 21.33 21.35 21.11 22.30 10,397,701 21.671 2.46%
2026-01-09 0 21.10 21.08 21.10 20.48 21.78 21,547,860 458,963,956 21.300 20.84 20.82 20.84 20.22 21.51 21,820,724 21.033 5.39%
2026-01-08 0 20.02 20.02 20.04 19.82 20.34 6,984,300 140,143,919 20.066 19.77 19.77 19.79 19.57 20.09 7,072,743 19.815 -0.69%
2026-01-07 0 20.16 20.14 20.16 19.70 20.66 23,474,720 474,564,911 20.216 19.91 19.89 19.91 19.45 20.40 23,771,984 19.963 3.65%
2026-01-06 0 19.45 19.44 19.45 19.08 19.54 6,390,720 123,891,143 19.386 19.21 19.20 19.21 18.84 19.30 6,471,647 19.144 1.99%
2026-01-05 0 19.07 19.07 19.08 18.98 19.67 6,233,960 120,353,947 19.306 18.83 18.83 18.84 18.74 19.42 6,312,902 19.065 3.36%
2025-12-31 0 18.45 18.45 18.49 18.36 18.95 2,400,040 44,599,901 18.583 18.22 18.22 18.26 18.13 18.71 2,430,432 18.351 -1.28%
2025-12-30 0 18.69 18.68 18.69 18.21 18.92 3,845,000 71,503,883 18.597 18.46 18.45 18.46 17.98 18.68 3,893,690 18.364 -0.21%
2025-12-29 0 18.73 18.69 18.73 18.50 19.04 6,792,038 127,180,219 18.725 18.50 18.46 18.50 18.27 18.80 6,878,047 18.491 1.24%
2025-12-24 0 18.50 18.47 18.50 18.45 18.83 3,186,400 59,382,064 18.636 18.27 18.24 18.27 18.22 18.59 3,226,750 18.403 -0.96%
2025-12-23 0 18.68 18.67 18.68 18.68 19.10 4,109,200 77,578,797 18.879 18.45 18.44 18.45 18.45 18.86 4,161,236 18.643 -1.06%
2025-12-22 0 18.88 18.87 18.88 18.44 19.06 4,883,210 92,342,157 18.910 18.64 18.63 18.64 18.21 18.82 4,945,047 18.674 2.61%
2025-12-19 0 18.40 18.40 18.41 18.22 18.66 4,459,920 82,440,382 18.485 18.17 18.17 18.18 17.99 18.43 4,516,397 18.254 0.99%
2025-12-18 0 18.22 18.22 18.23 17.85 18.34 2,897,400 52,421,041 18.092 17.99 17.99 18.00 17.63 18.11 2,934,090 17.866 0.39%
2025-12-17 0 18.15 18.15 18.19 17.70 18.26 3,117,600 56,121,958 18.002 17.92 17.92 17.96 17.48 18.03 3,157,079 17.777 1.45%
2025-12-16 0 17.89 17.85 17.89 17.60 18.45 4,286,200 76,408,353 17.827 17.67 17.63 17.67 17.38 18.22 4,340,477 17.604 -3.04%
2025-12-15 0 18.45 18.40 18.45 18.40 19.36 3,531,000 66,392,209 18.803 18.22 18.17 18.22 18.17 19.12 3,575,714 18.568 -2.79%
2025-12-12 0 18.98 18.97 18.98 18.53 19.09 3,985,840 75,347,038 18.904 18.74 18.73 18.74 18.30 18.85 4,036,313 18.667 1.93%
2025-12-11 0 18.62 18.61 18.62 18.50 19.18 7,273,000 136,033,636 18.704 18.39 18.38 18.39 18.27 18.94 7,365,099 18.470 -2.41%
2025-12-10 0 19.08 19.07 19.08 18.71 19.28 4,599,520 87,286,570 18.977 18.84 18.83 18.84 18.48 19.04 4,657,765 18.740 0.16%
2025-12-09 0 19.05 19.03 19.05 18.80 19.69 6,230,200 118,605,704 19.037 18.81 18.79 18.81 18.56 19.44 6,309,094 18.799 -2.76%
2025-12-08 0 19.59 19.59 19.60 19.35 19.94 10,399,220 204,361,039 19.652 19.35 19.35 19.35 19.11 19.69 10,530,907 19.406 -0.56%
2025-12-05 0 19.70 19.70 19.71 19.00 20.96 34,808,020 699,557,000 20.098 19.45 19.45 19.46 18.76 20.70 35,248,800 19.846 4.29%
2025-12-04 0 18.89 18.89 18.90 18.78 19.32 7,417,410 141,141,470 19.028 18.65 18.65 18.66 18.55 19.08 7,511,338 18.790 0.48%
2025-12-03 0 18.80 18.80 18.84 18.50 19.22 10,284,640 194,293,780 18.892 18.56 18.56 18.60 18.27 18.98 10,414,876 18.655 0.91%
2025-12-02 0 18.63 18.59 18.63 18.23 18.83 5,627,200 104,291,975 18.534 18.40 18.36 18.40 18.00 18.59 5,698,458 18.302 -0.48%
2025-12-01 0 18.72 18.71 18.72 18.35 18.88 6,343,708 118,454,818 18.673 18.49 18.48 18.49 18.12 18.64 6,424,039 18.439 3.14%
2025-11-28 0 18.15 18.15 18.16 17.75 18.28 4,001,430 72,440,145 18.104 17.92 17.92 17.93 17.53 18.05 4,052,101 17.877 1.51%
2025-11-27 0 17.88 17.82 17.88 17.72 18.35 5,199,120 93,988,382 18.078 17.66 17.60 17.66 17.50 18.12 5,264,957 17.852 0.34%
2025-11-26 0 17.82 17.80 17.82 17.72 18.21 3,773,300 67,386,623 17.859 17.60 17.58 17.60 17.50 17.98 3,821,082 17.635 -1.55%
2025-11-25 0 18.10 18.08 18.10 17.95 18.50 5,663,800 103,036,601 18.192 17.87 17.85 17.87 17.73 18.27 5,735,522 17.965 1.06%
2025-11-24 0 17.91 17.91 17.92 17.36 17.95 10,015,594 178,210,912 17.793 17.69 17.69 17.70 17.14 17.73 10,142,423 17.571 2.64%
2025-11-21 0 17.45 17.45 17.46 17.30 18.49 13,189,480 233,019,592 17.667 17.23 17.23 17.24 17.08 18.26 13,356,501 17.446 -6.63%
2025-11-20 0 18.69 18.68 18.69 18.68 19.75 7,400,000 141,394,254 19.107 18.46 18.45 18.46 18.45 19.50 7,493,707 18.868 -3.56%
2025-11-19 0 19.38 19.38 19.39 18.67 19.80 10,196,140 196,307,603 19.253 19.14 19.14 19.15 18.44 19.55 10,325,255 19.012 1.41%
2025-11-18 0 19.11 19.11 19.12 19.02 19.97 5,735,120 110,609,122 19.286 18.87 18.87 18.88 18.78 19.72 5,807,745 19.045 -4.31%
2025-11-17 0 19.97 19.95 19.97 19.80 20.26 5,185,040 104,016,192 20.061 19.72 19.70 19.72 19.55 20.01 5,250,699 19.810 1.42%
2025-11-14 0 19.69 19.68 19.69 19.38 19.94 4,236,320 83,323,249 19.669 19.44 19.43 19.44 19.14 19.69 4,289,965 19.423 -1.06%
2025-11-13 0 19.90 19.88 19.90 19.52 20.20 8,364,040 166,600,569 19.919 19.65 19.63 19.65 19.28 19.95 8,469,955 19.670 1.12%
2025-11-12 0 19.68 19.62 19.68 19.50 20.36 5,668,920 112,144,341 19.782 19.43 19.37 19.43 19.26 20.11 5,740,707 19.535 -2.67%
2025-11-11 0 20.22 20.20 20.22 20.02 20.76 4,106,200 83,303,452 20.287 19.97 19.95 19.97 19.77 20.50 4,158,198 20.034 -1.27%
2025-11-10 0 20.48 20.46 20.48 20.34 21.26 5,876,379 121,330,220 20.647 20.22 20.20 20.22 20.09 20.99 5,950,793 20.389 -1.16%
2025-11-07 0 20.72 20.72 20.74 20.14 21.36 10,500,300 218,810,664 20.839 20.46 20.46 20.48 19.89 21.09 10,633,267 20.578 0.19%
2025-11-06 0 20.68 20.66 20.68 19.95 20.80 7,939,319 162,213,191 20.432 20.42 20.40 20.42 19.70 20.54 8,039,856 20.176 3.92%
2025-11-05 0 19.90 19.90 19.91 19.30 20.22 7,596,475 149,568,112 19.689 19.65 19.65 19.66 19.06 19.97 7,692,670 19.443 -1.19%
2025-11-04 0 20.14 20.14 20.16 19.90 21.30 14,825,643 301,536,849 20.339 19.89 19.89 19.91 19.65 21.03 15,013,383 20.085 -4.10%
2025-11-03 0 21.00 21.00 21.04 20.90 22.56 17,833,336 380,306,021 21.326 20.74 20.74 20.78 20.64 22.28 18,059,163 21.059 -8.30%
2025-10-31 0 22.90 22.90 22.92 22.84 24.60 12,930,240 302,388,090 23.386 22.61 22.61 22.63 22.55 24.29 13,093,978 23.094 -6.91%
2025-10-30 0 24.60 24.60 24.62 23.22 25.38 37,468,310 918,024,358 24.501 24.29 24.29 24.31 22.93 25.06 37,942,778 24.195 5.84%
2025-10-28 0 23.44 23.44 23.46 23.26 25.14 12,676,100 302,776,326 23.886 22.95 22.95 22.97 22.78 24.62 12,945,509 23.389 -2.90%
2025-10-27 0 24.14 24.14 24.16 23.80 25.06 21,861,071 533,907,021 24.423 23.64 23.64 23.66 23.30 24.54 22,325,690 23.914 2.90%
2025-10-24 0 23.46 23.46 23.48 22.42 23.78 18,628,920 436,543,051 23.434 22.97 22.97 22.99 21.95 23.29 19,024,846 22.946 5.20%
2025-10-23 0 22.30 22.28 22.30 21.74 22.92 8,490,328 187,670,423 22.104 21.84 21.82 21.84 21.29 22.44 8,670,775 21.644 -1.50%
2025-10-22 0 22.64 22.62 22.64 21.80 23.00 10,841,975 243,203,114 22.432 22.17 22.15 22.17 21.35 22.52 11,072,402 21.965 -2.75%
2025-10-21 0 23.28 23.28 23.30 23.08 23.74 12,653,480 296,806,956 23.457 22.80 22.80 22.82 22.60 23.25 12,922,408 22.968 0.00%
2025-10-20 0 23.28 23.28 23.30 22.88 24.12 15,171,476 355,701,942 23.445 22.80 22.80 22.82 22.40 23.62 15,493,920 22.958 -0.17%
2025-10-17 0 23.32 23.32 23.34 23.20 24.88 19,958,520 479,752,867 24.038 22.83 22.83 22.85 22.72 24.36 20,382,704 23.537 -3.87%
2025-10-16 0 24.26 24.26 24.28 23.80 25.20 19,364,760 471,754,949 24.362 23.76 23.76 23.77 23.30 24.68 19,776,325 23.855 -4.19%
2025-10-15 0 25.32 25.30 25.32 24.56 27.08 33,866,517 867,545,507 25.617 24.79 24.77 24.79 24.05 26.52 34,586,291 25.084 -0.63%
2025-10-14 0 25.48 25.48 25.50 25.28 28.90 44,078,824 1,188,396,581 26.961 24.95 24.95 24.97 24.75 28.30 45,015,643 26.400 -11.28%
2025-10-13 0 28.72 28.70 28.72 26.10 29.30 94,494,325 2,640,461,776 27.943 28.12 28.10 28.12 25.56 28.69 96,502,639 27.362 13.07%
2025-10-10 0 25.40 25.38 25.40 25.10 27.80 42,755,792 1,130,491,905 26.441 24.87 24.85 24.87 24.58 27.22 43,664,493 25.890 -2.61%
2025-10-09 0 26.08 26.08 26.10 23.28 26.46 47,009,040 1,189,313,606 25.300 25.54 25.54 25.56 22.80 25.91 48,008,136 24.773 8.67%
2025-10-08 0 24.00 23.98 24.00 21.96 24.26 10,867,240 255,735,628 23.533 23.50 23.48 23.50 21.50 23.76 11,098,204 23.043 9.19%
2025-10-06 0 21.98 21.96 21.98 21.86 22.90 3,530,800 78,088,949 22.117 21.52 21.50 21.52 21.41 22.42 3,605,841 21.656 -3.26%
2025-10-03 0 22.72 22.72 22.74 22.28 23.72 4,250,800 96,694,369 22.747 22.25 22.25 22.27 21.82 23.23 4,341,143 22.274 -2.99%
2025-10-02 0 23.42 23.42 23.44 22.82 23.78 6,268,029 147,192,864 23.483 22.93 22.93 22.95 22.35 23.29 6,401,245 22.994 2.72%
2025-09-30 0 22.80 22.80 22.82 22.24 23.16 8,626,440 195,865,323 22.705 22.33 22.33 22.35 21.78 22.68 8,809,780 22.233 1.79%
2025-09-29 0 22.40 22.38 22.40 21.84 22.64 6,705,360 149,908,892 22.357 21.93 21.91 21.93 21.39 22.17 6,847,871 21.891 2.94%
2025-09-26 0 21.76 21.76 21.80 21.76 23.10 8,093,130 181,863,897 22.471 21.31 21.31 21.35 21.31 22.62 8,265,136 22.004 -2.25%
2025-09-25 0 22.26 22.18 22.26 21.06 22.58 15,181,680 336,772,035 22.183 21.80 21.72 21.80 20.62 22.11 15,504,340 21.721 6.00%
2025-09-24 0 21.00 21.00 21.02 20.92 21.66 4,961,680 104,880,461 21.138 20.56 20.56 20.58 20.48 21.21 5,067,132 20.698 -1.96%
2025-09-23 0 21.42 21.40 21.42 20.78 22.56 12,971,710 276,522,827 21.317 20.97 20.95 20.97 20.35 22.09 13,247,401 20.874 -4.63%
2025-09-22 0 22.46 22.46 22.48 22.14 22.88 4,622,240 103,711,996 22.438 21.99 21.99 22.01 21.68 22.40 4,720,478 21.971 -1.06%
2025-09-19 0 22.70 22.64 22.70 22.40 23.46 8,729,040 200,124,463 22.926 22.23 22.17 22.23 21.93 22.97 8,914,561 22.449 0.09%
2025-09-18 0 22.68 22.64 22.68 21.94 23.38 14,690,160 332,190,830 22.613 22.21 22.17 22.21 21.48 22.89 15,002,374 22.143 0.27%
2025-09-17 0 22.62 22.60 22.64 21.66 22.94 13,564,240 304,409,643 22.442 22.15 22.13 22.17 21.21 22.46 13,852,525 21.975 4.34%
2025-09-16 0 21.68 21.68 21.70 21.26 22.62 10,170,556 220,417,532 21.672 21.23 21.23 21.25 20.82 22.15 10,386,714 21.221 -3.64%
2025-09-15 0 22.50 22.48 22.50 22.42 23.40 7,161,640 162,602,886 22.705 22.03 22.01 22.03 21.95 22.91 7,313,848 22.232 -2.09%
2025-09-12 0 22.98 22.96 22.98 22.40 23.26 13,057,760 298,554,336 22.864 22.50 22.48 22.50 21.93 22.78 13,335,280 22.388 0.61%
2025-09-11 0 22.84 22.84 22.86 21.24 23.60 20,458,126 463,808,318 22.671 22.36 22.36 22.38 20.80 23.11 20,892,928 22.199 6.04%
2025-09-10 0 21.54 21.52 21.54 21.12 21.78 6,072,920 130,517,762 21.492 21.09 21.07 21.09 20.68 21.33 6,201,989 21.044 1.22%
2025-09-09 0 21.28 21.28 21.30 21.10 22.60 13,899,603 301,177,400 21.668 20.84 20.84 20.86 20.66 22.13 14,195,015 21.217 -6.67%
2025-09-08 0 22.80 22.80 22.82 21.92 23.08 10,368,760 234,332,517 22.600 22.33 22.33 22.35 21.46 22.60 10,589,130 22.130 2.80%
2025-09-05 0 22.18 22.18 22.20 20.76 22.28 11,576,800 251,205,090 21.699 21.72 21.72 21.74 20.33 21.82 11,822,845 21.247 6.12%
2025-09-04 0 20.90 20.88 20.90 20.60 23.08 16,330,920 357,631,197 21.899 20.47 20.45 20.47 20.17 22.60 16,678,006 21.443 -6.19%
2025-09-03 0 22.28 22.28 22.30 21.08 22.46 20,687,798 454,872,509 21.988 21.82 21.82 21.84 20.64 21.99 21,127,481 21.530 4.11%
2025-09-02 0 21.40 21.38 21.40 21.20 22.50 12,734,720 274,742,553 21.574 20.95 20.94 20.95 20.76 22.03 13,005,375 21.125 -4.46%
2025-09-01 0 22.40 22.38 22.40 22.12 23.04 15,356,180 344,384,368 22.426 21.93 21.91 21.93 21.66 22.56 15,682,549 21.960 -2.86%
2025-08-29 0 23.06 23.04 23.06 22.72 24.28 23,659,240 552,537,305 23.354 22.58 22.56 22.58 22.25 23.77 24,162,076 22.868 -3.35%
2025-08-28 0 23.86 23.86 23.88 23.34 25.02 49,035,240 1,195,221,811 24.375 23.36 23.36 23.38 22.85 24.50 50,077,399 23.867 1.36%
2025-08-27 0 23.54 23.52 23.54 21.88 25.22 66,751,640 1,578,290,153 23.644 23.05 23.03 23.05 21.42 24.70 68,170,331 23.152 2.62%
2025-08-26 0 22.94 22.90 22.94 21.94 23.70 41,142,548 934,365,753 22.710 22.46 22.42 22.46 21.48 23.21 42,016,962 22.238 2.41%
2025-08-25 0 22.40 22.40 22.42 19.88 23.14 99,234,740 2,169,767,972 21.865 21.93 21.93 21.95 19.47 22.66 101,343,803 21.410 14.34%
2025-08-22 0 19.59 19.59 19.60 19.19 20.04 18,726,800 367,664,802 19.633 19.18 19.18 19.19 18.79 19.62 19,124,806 19.224 3.00%
2025-08-21 0 19.02 19.01 19.02 18.80 19.79 13,238,200 255,349,782 19.289 18.62 18.61 18.62 18.41 19.38 13,519,555 18.887 1.22%
2025-08-20 0 18.79 18.79 18.80 18.50 20.32 19,709,840 383,041,957 19.434 18.40 18.40 18.41 18.11 19.90 20,128,739 19.030 -2.59%
2025-08-19 0 19.29 19.29 19.30 19.13 20.30 13,107,760 258,008,489 19.684 18.89 18.89 18.90 18.73 19.88 13,386,343 19.274 -3.26%
2025-08-18 0 19.94 19.94 19.95 18.86 20.04 18,727,764 369,565,645 19.734 19.53 19.53 19.53 18.47 19.62 19,125,790 19.323 4.45%
2025-08-15 0 19.09 19.08 19.09 18.24 19.18 13,197,200 249,783,986 18.927 18.69 18.68 18.69 17.86 18.78 13,477,684 18.533 3.52%
2025-08-14 0 18.44 18.44 18.45 18.38 18.95 8,272,500 154,263,787 18.648 18.06 18.06 18.07 18.00 18.56 8,448,318 18.260 -1.23%
2025-08-13 0 18.67 18.67 18.69 18.28 18.82 8,724,800 162,086,502 18.578 18.28 18.28 18.30 17.90 18.43 8,910,231 18.191 2.02%
2025-08-12 0 18.30 18.30 18.31 18.26 19.40 11,048,165 205,113,705 18.565 17.92 17.92 17.93 17.88 19.00 11,282,975 18.179 -5.67%
2025-08-11 0 19.40 19.40 19.43 19.25 19.79 6,014,800 117,463,948 19.529 19.00 19.00 19.03 18.85 19.38 6,142,634 19.123 0.36%
2025-08-08 0 19.33 19.33 19.34 19.13 19.80 7,667,560 149,146,679 19.452 18.93 18.93 18.94 18.73 19.39 7,830,521 19.047 -1.38%
2025-08-07 0 19.60 19.60 19.61 18.44 20.20 25,869,380 505,294,590 19.533 19.19 19.19 19.20 18.06 19.78 26,419,189 19.126 4.03%
2025-08-06 0 18.84 18.84 18.90 18.55 19.10 5,690,540 107,708,992 18.928 18.45 18.45 18.51 18.16 18.70 5,811,483 18.534 0.75%
2025-08-05 0 18.70 18.69 18.70 18.50 18.92 4,151,800 77,709,482 18.717 18.31 18.30 18.31 18.11 18.53 4,240,039 18.328 1.08%
2025-08-04 0 18.50 18.49 18.50 17.94 18.58 4,331,360 79,365,219 18.323 18.11 18.11 18.11 17.57 18.19 4,423,416 17.942 3.12%
2025-08-01 0 17.94 17.92 17.94 17.80 18.58 4,764,200 86,402,244 18.136 17.57 17.55 17.57 17.43 18.19 4,865,455 17.758 -2.50%
2025-07-31 0 18.40 18.40 18.42 18.36 19.16 6,440,400 120,530,852 18.715 18.02 18.02 18.04 17.98 18.76 6,577,280 18.325 -2.13%
2025-07-30 0 18.80 18.80 18.82 18.54 20.20 11,582,000 221,995,314 19.167 18.41 18.41 18.43 18.15 19.78 11,828,155 18.768 -5.53%
2025-07-29 0 19.90 19.88 19.90 19.62 20.20 5,308,280 105,155,083 19.810 19.49 19.47 19.49 19.21 19.78 5,421,098 19.397 -1.49%
2025-07-28 0 20.20 20.15 20.20 19.92 20.30 6,500,160 130,727,686 20.112 19.78 19.73 19.78 19.51 19.88 6,638,310 19.693 0.50%
2025-07-25 0 20.10 20.10 20.15 19.84 20.60 14,956,600 300,160,138 20.069 19.68 19.68 19.73 19.43 20.17 15,274,477 19.651 -2.19%
2025-07-24 0 20.55 20.55 20.60 19.30 21.10 45,211,922 922,899,498 20.413 20.12 20.12 20.17 18.90 20.66 46,172,823 19.988 5.71%
2025-07-23 0 19.44 19.42 19.44 19.26 19.82 9,117,320 177,725,371 19.493 19.04 19.02 19.04 18.86 19.41 9,311,093 19.087 -0.72%
2025-07-22 0 19.58 19.56 19.58 19.46 20.40 8,614,000 171,193,944 19.874 19.17 19.15 19.17 19.06 19.98 8,797,076 19.460 -3.07%
2025-07-21 0 20.20 20.15 20.20 19.86 20.95 12,560,280 255,997,152 20.382 19.78 19.73 19.78 19.45 20.51 12,827,227 19.957 -0.98%
2025-07-18 0 20.40 20.35 20.40 19.80 21.50 29,833,600 617,657,414 20.703 19.98 19.93 19.98 19.39 21.05 30,467,662 20.273 3.13%
2025-07-17 0 19.78 19.70 19.78 19.56 20.20 9,740,880 192,338,154 19.746 19.37 19.29 19.37 19.15 19.78 9,947,906 19.335 -2.08%
2025-07-16 0 20.20 20.15 20.20 20.00 20.95 11,760,180 240,010,775 20.409 19.78 19.73 19.78 19.58 20.51 12,010,122 19.984 1.00%
2025-07-15 0 20.00 19.98 20.00 19.64 20.55 9,760,640 195,826,057 20.063 19.58 19.56 19.58 19.23 20.12 9,968,086 19.645 0.30%
2025-07-14 0 19.94 19.90 19.94 19.76 21.00 14,182,760 287,625,190 20.280 19.53 19.49 19.53 19.35 20.56 14,484,190 19.858 -1.04%
2025-07-11 0 20.15 20.10 20.15 19.78 21.60 57,838,038 1,193,059,019 20.628 19.73 19.68 19.73 19.37 21.15 59,067,286 20.198 3.65%
2025-07-10 0 19.44 19.44 19.46 18.66 20.30 28,798,000 563,433,826 19.565 19.04 19.04 19.06 18.27 19.88 29,410,052 19.158 1.25%
2025-07-09 0 19.20 19.20 19.22 18.00 19.24 10,564,000 196,388,340 18.590 18.80 18.80 18.82 17.63 18.84 10,788,520 18.203 2.35%
2025-07-08 0 18.76 18.74 18.76 18.20 18.94 8,710,240 162,981,024 18.711 18.37 18.35 18.37 17.82 18.55 8,895,361 18.322 2.63%
2025-07-07 0 18.28 18.28 18.30 18.06 18.66 6,686,094 122,742,097 18.358 17.90 17.90 17.92 17.68 18.27 6,828,195 17.976 0.55%
2025-07-04 0 18.18 18.12 18.18 17.72 18.80 7,639,840 137,968,624 18.059 17.80 17.74 17.80 17.35 18.41 7,802,212 17.683 -3.09%
2025-07-03 0 18.76 18.74 18.76 18.34 19.02 5,523,500 103,150,816 18.675 18.37 18.35 18.37 17.96 18.62 5,640,892 18.286 -0.11%
2025-07-02 0 18.78 18.76 18.78 18.60 19.46 6,640,820 126,141,619 18.995 18.39 18.37 18.39 18.21 19.06 6,781,959 18.600 -2.19%
2025-06-30 0 19.20 19.18 19.20 18.58 19.68 15,483,120 296,362,985 19.141 18.80 18.78 18.80 18.19 19.27 15,812,187 18.743 2.35%
2025-06-27 0 18.76 18.76 18.78 18.12 18.92 14,428,420 268,549,300 18.613 18.37 18.37 18.39 17.74 18.53 14,735,071 18.225 4.80%
2025-06-26 0 17.90 17.88 17.90 17.36 19.10 11,897,422 214,276,546 18.010 17.53 17.51 17.53 17.00 18.70 12,150,281 17.636 -1.43%
2025-06-25 0 18.16 18.14 18.16 17.92 18.34 6,942,640 125,839,157 18.126 17.78 17.76 17.78 17.55 17.96 7,090,194 17.748 0.22%
2025-06-24 0 18.12 18.10 18.12 17.80 18.40 7,144,200 129,901,159 18.183 17.74 17.72 17.74 17.43 18.02 7,296,038 17.804 1.23%
2025-06-23 0 17.90 17.88 17.90 17.20 17.92 8,864,630 156,174,844 17.618 17.53 17.51 17.53 16.84 17.55 9,053,032 17.251 3.71%
2025-06-20 0 17.26 17.24 17.28 17.12 18.08 5,135,800 89,977,968 17.520 16.90 16.88 16.92 16.76 17.70 5,244,953 17.155 -2.82%
2025-06-19 0 17.76 17.72 17.76 17.20 18.38 9,384,240 166,512,517 17.744 17.39 17.35 17.39 16.84 18.00 9,583,686 17.375 -0.78%
2025-06-18 0 17.90 17.88 17.90 17.76 18.58 6,451,440 116,217,048 18.014 17.53 17.51 17.53 17.39 18.19 6,588,554 17.639 -3.03%
2025-06-17 0 18.46 18.46 18.48 18.28 19.52 8,507,240 159,748,256 18.778 18.08 18.08 18.10 17.90 19.11 8,688,047 18.387 -3.45%
2025-06-16 0 19.12 19.10 19.12 18.32 19.42 16,664,000 316,577,024 18.998 18.72 18.70 18.72 17.94 19.02 17,018,165 18.602 3.58%
2025-06-13 0 18.46 18.44 18.46 18.24 19.84 21,800,698 411,770,174 18.888 18.08 18.06 18.08 17.86 19.43 22,264,034 18.495 -4.85%
2025-06-12 0 19.40 19.38 19.40 19.08 20.65 30,157,915 596,415,984 19.776 19.00 18.98 19.00 18.68 20.22 30,798,869 19.365 -1.72%
2025-06-11 0 19.74 19.74 19.76 19.38 21.75 58,283,324 1,193,580,567 20.479 19.33 19.33 19.35 18.98 21.30 59,522,036 20.053 1.75%
2025-06-10 0 19.40 19.40 19.42 18.48 21.35 36,765,510 729,662,056 19.846 19.00 19.00 19.02 18.10 20.91 37,546,898 19.433 3.41%
2025-06-09 0 18.76 18.74 18.76 18.34 20.00 22,309,020 423,834,772 18.998 18.37 18.35 18.37 17.96 19.58 22,783,160 18.603 1.74%
2025-06-06 0 18.44 18.40 18.44 17.76 18.86 10,432,258 190,853,673 18.295 18.06 18.02 18.06 17.39 18.47 10,653,978 17.914 -2.23%
2025-06-05 0 18.86 18.86 18.88 17.00 19.88 32,328,640 611,424,693 18.913 18.47 18.47 18.49 16.65 19.47 33,015,729 18.519 12.13%
2025-06-04 0 16.82 16.80 16.82 15.18 17.22 19,959,640 327,547,090 16.411 16.47 16.45 16.47 14.86 16.86 20,383,848 16.069 11.03%
2025-06-03 0 15.28 15.28 15.30 14.42 15.38 11,665,840 176,249,447 15.108 14.83 14.83 14.85 14.00 14.93 12,016,574 14.667 5.96%
2025-06-02 0 14.42 14.38 14.42 13.60 14.42 644,720 9,025,245 13.999 14.00 13.96 14.00 13.20 14.00 664,104 13.590 1.26%
2025-05-30 0 14.24 14.24 14.26 14.02 14.38 4,734,840 67,276,320 14.209 13.82 13.82 13.84 13.61 13.96 4,877,193 13.794 -0.70%
2025-05-29 0 14.34 14.32 14.34 13.96 14.56 4,212,640 60,362,196 14.329 13.92 13.90 13.92 13.55 14.14 4,339,293 13.911 3.31%
2025-05-28 0 13.88 13.88 13.90 13.78 14.10 2,524,200 35,100,870 13.906 13.47 13.47 13.49 13.38 13.69 2,600,090 13.500 0.14%
2025-05-27 0 13.86 13.86 13.90 13.72 14.24 3,330,700 46,234,773 13.881 13.46 13.46 13.49 13.32 13.82 3,430,838 13.476 -2.53%
2025-05-26 0 14.22 14.22 14.28 14.10 14.50 2,394,720 34,279,324 14.315 13.80 13.80 13.86 13.69 14.08 2,466,717 13.897 -0.14%
2025-05-23 0 14.24 14.24 14.26 14.14 14.52 2,879,000 41,231,387 14.321 13.82 13.82 13.84 13.73 14.10 2,965,557 13.903 0.28%
2025-05-22 0 14.20 14.16 14.20 14.12 14.60 2,643,700 37,849,513 14.317 13.79 13.75 13.79 13.71 14.17 2,723,183 13.899 -2.07%
2025-05-21 0 14.50 14.42 14.50 14.06 14.50 4,370,920 62,213,125 14.233 14.08 14.00 14.08 13.65 14.08 4,502,332 13.818 1.54%
2025-05-20 0 14.28 14.28 14.30 14.10 14.68 6,802,600 97,734,792 14.367 13.86 13.86 13.88 13.69 14.25 7,007,120 13.948 0.42%
2025-05-19 0 14.22 14.22 14.30 13.92 14.86 5,294,040 75,020,512 14.171 13.80 13.80 13.88 13.51 14.43 5,453,205 13.757 -3.27%
2025-05-16 0 14.70 14.68 14.70 14.64 15.30 7,392,000 110,445,118 14.941 14.27 14.25 14.27 14.21 14.85 7,614,241 14.505 0.14%
2025-05-15 0 14.68 14.68 14.70 14.68 15.38 11,553,120 173,295,758 15.000 14.25 14.25 14.27 14.25 14.93 11,900,465 14.562 0.00%
2025-05-14 0 14.68 14.66 14.68 14.32 15.24 12,675,200 188,923,539 14.905 14.25 14.23 14.25 13.90 14.80 13,056,280 14.470 1.80%
2025-05-13 0 14.42 14.40 14.42 14.32 15.38 6,458,320 94,775,464 14.675 14.00 13.98 14.00 13.90 14.93 6,652,489 14.247 -4.88%
2025-05-12 0 15.16 15.14 15.16 14.54 15.62 11,932,960 179,338,310 15.029 14.72 14.70 14.72 14.12 15.16 12,291,725 14.590 3.27%
2025-05-09 0 14.68 14.64 14.68 14.38 15.18 5,883,200 86,278,892 14.665 14.25 14.21 14.25 13.96 14.74 6,060,079 14.237 -2.39%
2025-05-08 0 15.04 15.04 15.06 14.84 15.34 6,662,840 101,062,244 15.168 14.60 14.60 14.62 14.41 14.89 6,863,158 14.725 1.21%
2025-05-07 0 14.86 14.84 14.86 14.54 15.48 11,356,760 170,501,609 15.013 14.43 14.41 14.43 14.12 15.03 11,698,201 14.575 -4.01%
2025-05-06 0 15.48 15.46 15.48 13.86 16.08 35,434,160 538,313,196 15.192 15.03 15.01 15.03 13.46 15.61 36,499,489 14.749 11.69%
2025-05-02 0 13.86 13.86 13.94 13.00 14.00 1,413,360 19,252,404 13.622 13.46 13.46 13.53 12.62 13.59 1,455,853 13.224 5.16%
2025-04-30 0 13.18 13.16 13.18 13.02 13.32 4,289,680 56,465,038 13.163 12.80 12.78 12.80 12.64 12.93 4,418,649 12.779 0.46%
2025-04-29 0 13.12 13.10 13.12 12.98 13.26 3,273,000 42,987,193 13.134 12.74 12.72 12.74 12.60 12.87 3,371,403 12.751 0.61%
2025-04-28 0 13.04 13.04 13.12 13.02 13.86 7,368,600 98,789,192 13.407 12.66 12.66 12.74 12.64 13.46 7,590,137 13.015 -0.76%
2025-04-25 0 13.14 13.12 13.14 13.04 13.52 6,192,200 81,815,648 13.213 12.76 12.74 12.76 12.66 13.13 6,378,369 12.827 -1.20%
2025-04-24 0 13.30 13.28 13.30 12.80 13.58 12,231,640 161,194,608 13.179 12.91 12.89 12.91 12.43 13.18 12,599,384 12.794 -0.15%
2025-04-23 0 13.32 13.32 13.34 12.32 14.00 37,706,280 495,504,025 13.141 12.93 12.93 12.95 11.96 13.59 38,839,920 12.758 12.50%
2025-04-22 0 11.84 11.82 11.84 11.72 12.32 7,611,156 90,784,216 11.928 11.49 11.48 11.49 11.38 11.96 7,839,986 11.580 -2.63%
2025-04-17 0 12.16 12.14 12.16 12.10 12.90 9,529,000 118,307,383 12.416 11.81 11.79 11.81 11.75 12.52 9,815,490 12.053 -5.15%
2025-04-16 0 12.82 12.80 12.82 12.58 13.40 16,864,320 219,820,594 13.035 12.45 12.43 12.45 12.21 13.01 17,371,346 12.654 -1.23%
2025-04-15 0 12.98 12.98 13.00 12.88 13.90 10,974,600 145,449,618 13.253 12.60 12.60 12.62 12.50 13.49 11,304,552 12.866 -3.85%
2025-04-14 0 13.50 13.48 13.50 13.12 14.10 18,323,000 249,287,416 13.605 13.11 13.09 13.11 12.74 13.69 18,873,881 13.208 1.96%
2025-04-11 0 13.24 13.24 13.26 13.04 13.50 19,147,800 254,224,440 13.277 12.85 12.85 12.87 12.66 13.11 19,723,479 12.889 2.64%
2025-04-10 0 12.90 12.90 12.92 12.90 13.82 24,118,280 320,753,035 13.299 12.52 12.52 12.54 12.52 13.42 24,843,396 12.911 -0.46%
2025-04-09 0 12.96 12.96 12.98 12.46 13.74 55,979,360 743,387,569 13.280 12.58 12.58 12.60 12.10 13.34 57,662,380 12.892 0.47%
2025-04-08 0 12.90 12.88 12.90 10.92 13.68 74,508,600 933,043,729 12.523 12.52 12.50 12.52 10.60 13.28 76,748,702 12.157 20.56%
2025-04-07 0 10.70 10.70 10.74 10.62 15.98 67,149,200 912,321,140 13.587 10.39 10.39 10.43 10.31 15.51 69,168,042 13.190 -23.68%
2025-04-03 0 14.02 14.02 14.08 13.24 15.34 45,114,761 646,233,517 14.324 13.61 13.61 13.67 12.85 14.89 46,471,137 13.906 9.53%
2025-04-02 0 12.80 12.78 12.80 12.12 13.06 2,660,200 34,197,308 12.855 12.43 12.41 12.43 11.77 12.68 2,740,179 12.480 1.91%
2025-04-01 0 12.56 12.56 12.58 12.44 12.96 2,845,200 35,881,659 12.611 12.19 12.19 12.21 12.08 12.58 2,930,741 12.243 0.00%
2025-03-31 0 12.56 12.56 12.58 12.30 13.58 3,049,240 39,167,801 12.845 12.19 12.19 12.21 11.94 13.18 3,140,915 12.470 -4.27%
2025-03-28 0 13.12 13.12 13.20 12.60 13.68 6,196,800 81,542,580 13.159 12.74 12.74 12.81 12.23 13.28 6,383,107 12.775 -0.61%
2025-03-27 0 13.20 13.20 13.22 13.08 13.68 1,905,560 25,383,693 13.321 12.81 12.81 12.83 12.70 13.28 1,962,851 12.932 -2.80%
2025-03-26 0 13.58 13.58 13.60 12.90 13.98 7,306,160 99,459,174 13.613 13.18 13.18 13.20 12.52 13.57 7,525,820 13.216 4.14%
2025-03-25 0 13.04 12.94 13.04 12.88 13.82 2,395,760 31,754,995 13.255 12.66 12.56 12.66 12.50 13.42 2,467,789 12.868 -4.40%
2025-03-24 0 13.64 13.64 13.66 13.22 13.86 3,449,059 46,654,321 13.527 13.24 13.24 13.26 12.83 13.46 3,552,755 13.132 2.87%
2025-03-21 0 13.26 13.26 13.32 13.24 14.58 5,717,000 78,169,121 13.673 12.87 12.87 12.93 12.85 14.15 5,888,882 13.274 -8.04%
2025-03-20 0 14.42 14.42 14.46 14.32 15.42 4,841,820 72,318,791 14.936 14.00 14.00 14.04 13.90 14.97 4,987,389 14.500 -2.70%
2025-03-19 0 14.82 14.82 14.84 14.38 15.32 8,325,760 124,435,775 14.946 14.39 14.39 14.41 13.96 14.87 8,576,074 14.510 0.82%
2025-03-18 0 14.70 14.68 14.70 14.46 15.12 5,148,000 75,914,374 14.746 14.27 14.25 14.27 14.04 14.68 5,302,775 14.316 1.80%
2025-03-17 0 14.44 14.44 14.48 14.28 14.84 2,791,560 40,474,440 14.499 14.02 14.02 14.06 13.86 14.41 2,875,488 14.076 -0.82%
2025-03-14 0 14.56 14.56 14.64 14.42 14.92 4,332,000 63,585,940 14.678 14.14 14.14 14.21 14.00 14.48 4,462,242 14.250 1.11%
2025-03-13 0 14.40 14.40 14.42 14.12 15.36 6,593,720 95,495,601 14.483 13.98 13.98 14.00 13.71 14.91 6,791,960 14.060 -5.26%
2025-03-12 0 15.20 15.20 15.22 14.82 15.64 6,848,480 103,683,180 15.140 14.76 14.76 14.78 14.39 15.18 7,054,380 14.698 0.26%
2025-03-11 0 15.16 15.14 15.16 14.14 15.46 14,758,873 220,722,265 14.955 14.72 14.70 14.72 13.73 15.01 15,202,599 14.519 2.71%
2025-03-10 0 14.76 14.76 14.78 14.22 15.16 16,871,012 247,155,304 14.650 14.33 14.33 14.35 13.80 14.72 17,378,239 14.222 7.11%
2025-03-07 0 13.78 13.78 13.82 13.60 14.66 12,484,360 176,496,245 14.137 13.38 13.38 13.42 13.20 14.23 12,859,702 13.725 -1.43%
2025-03-06 0 13.98 13.98 14.00 13.52 14.38 10,763,776 149,678,222 13.906 13.57 13.57 13.59 13.13 13.96 11,087,389 13.500 4.48%
2025-03-05 0 13.38 13.38 13.40 13.02 13.90 9,673,560 128,936,393 13.329 12.99 12.99 13.01 12.64 13.49 9,964,396 12.940 -1.18%
2025-03-04 0 13.54 13.54 13.58 12.92 13.80 12,213,760 164,996,864 13.509 13.14 13.14 13.18 12.54 13.40 12,580,967 13.115 1.20%
2025-03-03 0 13.38 13.38 13.42 12.72 13.62 9,391,680 124,649,967 13.272 12.99 12.99 13.03 12.35 13.22 9,674,041 12.885 5.52%
2025-02-28 0 12.68 12.68 12.70 12.56 14.60 13,094,063 172,466,991 13.171 12.31 12.31 12.33 12.19 14.17 13,487,736 12.787 -11.58%
2025-02-27 0 14.34 14.30 14.34 13.88 15.54 11,449,060 168,123,106 14.684 13.92 13.88 13.92 13.47 15.09 11,793,276 14.256 -2.05%
2025-02-26 0 14.64 14.62 14.64 14.56 15.84 12,946,863 196,604,474 15.186 14.21 14.19 14.21 14.14 15.38 13,336,111 14.742 -3.43%
2025-02-25 0 15.16 15.16 15.18 15.00 16.76 17,359,410 273,549,407 15.758 14.72 14.72 14.74 14.56 16.27 17,881,321 15.298 -5.25%
2025-02-24 0 16.00 15.98 16.00 14.36 16.66 26,345,960 415,354,897 15.765 15.53 15.51 15.53 13.94 16.17 27,138,052 15.305 8.25%
2025-02-21 0 14.78 14.78 14.80 14.20 15.46 19,076,600 282,997,010 14.835 14.35 14.35 14.37 13.79 15.01 19,650,138 14.402 1.65%
2025-02-20 0 14.54 14.54 14.56 14.42 17.04 37,324,080 572,455,078 15.337 14.12 14.12 14.14 14.00 16.54 38,446,229 14.890 1.54%
2025-02-19 0 14.32 14.32 14.34 11.20 15.16 37,038,146 505,702,476 13.654 13.90 13.90 13.92 10.87 14.72 38,151,698 13.255 27.18%
2025-02-18 0 11.26 11.24 11.26 10.74 11.42 7,186,680 80,200,404 11.160 10.93 10.91 10.93 10.43 11.09 7,402,748 10.834 4.45%
2025-02-17 0 10.78 10.78 10.80 10.08 11.06 8,025,560 84,445,297 10.522 10.47 10.47 10.48 9.786 10.74 8,266,849 10.215 2.28%
2025-02-14 0 10.54 10.50 10.54 10.16 10.62 4,120,480 43,174,632 10.478 10.23 10.19 10.23 9.863 10.31 4,244,362 10.172 3.74%
2025-02-13 0 10.16 10.16 10.20 10.16 11.24 10,727,680 115,635,454 10.779 9.863 9.863 9.902 9.863 10.91 11,050,208 10.465 -1.93%
2025-02-12 0 10.36 10.36 10.38 9.750 10.68 9,312,400 95,994,046 10.308 10.06 10.06 10.08 9.465 10.37 9,592,377 10.007 5.18%
2025-02-11 0 9.850 9.840 9.850 9.850 10.26 3,007,200 30,033,236 9.9871 9.563 9.553 9.563 9.563 9.961 3,097,612 9.6956 -4.00%
2025-02-10 0 10.26 10.20 10.26 9.850 10.36 5,330,240 54,058,476 10.142 9.961 9.902 9.961 9.563 10.06 5,490,494 9.8458 2.60%
2025-02-07 0 10.00 10.00 10.06 9.850 10.28 6,673,120 67,125,208 10.059 9.708 9.708 9.766 9.563 9.980 6,873,747 9.7654 -1.96%
2025-02-06 0 10.20 10.20 10.22 9.360 10.28 15,152,320 150,447,130 9.9290 9.902 9.902 9.922 9.087 9.980 15,607,875 9.6392 8.97%
2025-02-05 0 9.360 9.360 9.370 8.990 9.650 10,078,840 94,995,338 9.4252 9.087 9.087 9.097 8.728 9.368 10,381,860 9.1501 0.65%
2025-02-04 0 9.300 9.300 9.310 8.860 9.440 2,562,600 23,565,052 9.1958 9.029 9.029 9.038 8.601 9.164 2,639,645 8.9274 1.20%
2025-02-03 0 9.190 9.190 9.200 8.930 9.500 600,900 5,464,323 9.0936 8.922 8.922 8.931 8.669 9.223 618,966 8.8281 -1.18%
2025-01-28 0 9.300 9.020 9.300 8.680 9.480 507,200 4,460,670 8.7947 9.029 8.757 9.029 8.427 9.203 522,449 8.5380 2.09%
2025-01-27 0 9.110 9.100 9.110 9.000 9.800 5,814,600 53,657,932 9.2281 8.844 8.834 8.844 8.737 9.514 5,989,416 8.9588 -3.29%
2025-01-24 0 9.420 9.410 9.420 8.430 9.760 17,672,440 162,341,418 9.1861 9.145 9.135 9.145 8.184 9.475 18,203,762 8.9180 10.82%
2025-01-23 0 8.500 8.500 8.530 8.390 8.870 9,309,760 80,189,614 8.6135 8.252 8.252 8.281 8.145 8.611 9,589,658 8.3621 1.07%
2025-01-22 0 8.410 8.410 8.420 8.200 8.750 16,488,600 141,072,226 8.5557 8.165 8.165 8.174 7.961 8.495 16,984,330 8.3060 3.06%
2025-01-21 0 8.160 8.150 8.160 8.010 8.690 7,385,280 60,504,605 8.1926 7.922 7.912 7.922 7.776 8.436 7,607,319 7.9535 -5.45%
2025-01-20 0 8.630 8.600 8.630 8.540 8.830 3,978,400 34,288,718 8.6187 8.378 8.349 8.378 8.291 8.572 4,098,011 8.3672 -0.92%
2025-01-17 0 8.710 8.690 8.710 8.620 8.980 5,962,000 52,322,574 8.7760 8.456 8.436 8.456 8.368 8.718 6,141,248 8.5199 -1.69%
2025-01-16 0 8.860 8.850 8.860 8.710 9.030 5,632,440 49,968,462 8.8715 8.601 8.592 8.601 8.456 8.766 5,801,779 8.6126 1.72%
2025-01-15 0 8.710 8.710 8.720 8.510 9.180 9,975,300 88,259,541 8.8478 8.456 8.456 8.465 8.262 8.912 10,275,208 8.5896 0.00%
2025-01-14 0 8.710 8.690 8.710 8.400 8.840 8,665,400 75,042,794 8.6600 8.456 8.436 8.456 8.155 8.582 8,925,925 8.4073 0.93%
2025-01-13 0 8.630 8.620 8.630 7.950 8.800 12,022,000 102,008,602 8.4852 8.378 8.368 8.378 7.718 8.543 12,383,442 8.2375 6.81%
2025-01-10 0 8.080 8.080 8.100 7.990 8.440 11,282,520 93,003,578 8.2432 7.844 7.844 7.864 7.757 8.194 11,621,729 8.0026 -0.37%
2025-01-09 0 8.110 8.110 8.140 7.640 8.440 10,122,240 82,804,328 8.1804 7.873 7.873 7.902 7.417 8.194 10,426,565 7.9417 4.24%
2025-01-08 0 7.780 7.780 7.810 7.710 8.160 4,522,840 35,536,777 7.8572 7.553 7.553 7.582 7.485 7.922 4,658,819 7.6279 -3.59%
2025-01-07 0 8.070 8.070 8.080 7.790 8.230 10,993,840 88,601,940 8.0592 7.834 7.834 7.844 7.563 7.990 11,324,370 7.8240 3.46%
2025-01-06 0 7.800 7.790 7.800 7.460 7.950 7,854,200 61,021,278 7.7693 7.572 7.563 7.572 7.242 7.718 8,090,337 7.5425 4.14%
2025-01-03 0 7.490 7.490 7.500 7.490 8.250 11,070,000 87,516,724 7.9058 7.271 7.271 7.281 7.271 8.009 11,402,820 7.6750 -1.19%
2025-01-02 0 7.580 7.580 7.600 7.530 7.830 2,561,520 19,665,395 7.6772 7.359 7.359 7.378 7.310 7.601 2,638,532 7.4532 -2.94%
2024-12-31 0 7.810 7.810 7.820 7.750 8.120 2,447,600 19,248,474 7.8642 7.582 7.582 7.592 7.524 7.883 2,521,187 7.6347 -2.13%
2024-12-30 0 7.980 7.980 7.990 7.950 8.390 3,471,720 28,046,406 8.0785 7.747 7.747 7.757 7.718 8.145 3,576,097 7.8427 -3.86%
2024-12-27 0 8.300 8.300 8.330 8.300 8.740 4,866,800 41,413,596 8.5094 8.058 8.058 8.087 8.058 8.485 5,013,120 8.2610 -0.72%
2024-12-24 0 8.360 8.360 8.380 8.320 8.630 1,543,000 13,070,677 8.4710 8.116 8.116 8.135 8.077 8.378 1,589,390 8.2237 -1.99%
2024-12-23 0 8.530 8.530 8.540 8.390 8.930 2,605,600 22,294,034 8.5562 8.281 8.281 8.291 8.145 8.669 2,683,937 8.3065 -2.51%
2024-12-20 0 8.750 8.750 8.790 8.660 9.000 3,056,920 26,951,811 8.8167 8.495 8.495 8.533 8.407 8.737 3,148,826 8.5593 0.46%
2024-12-19 0 8.710 8.700 8.710 8.460 8.810 2,594,400 22,340,433 8.6110 8.456 8.446 8.456 8.213 8.553 2,672,401 8.3597 -1.14%
2024-12-18 0 8.810 8.800 8.810 8.750 8.980 2,782,640 24,675,626 8.8677 8.553 8.543 8.553 8.495 8.718 2,866,300 8.6089 -0.68%
2024-12-17 0 8.870 8.850 8.870 8.800 9.180 3,147,520 28,199,665 8.9593 8.611 8.592 8.611 8.543 8.912 3,242,150 8.6978 1.03%
2024-12-16 0 8.780 8.780 8.790 8.730 9.180 2,297,800 20,476,232 8.9112 8.524 8.524 8.533 8.475 8.912 2,366,883 8.6511 -2.66%
2024-12-13 0 9.020 9.020 9.050 9.020 9.410 3,444,600 31,822,906 9.2385 8.757 8.757 8.786 8.757 9.135 3,548,162 8.9688 -2.17%
2024-12-12 0 9.220 9.220 9.230 9.120 9.450 3,466,200 32,147,722 9.2746 8.951 8.951 8.961 8.854 9.174 3,570,411 9.0039 -1.60%
2024-12-11 0 9.370 9.360 9.370 9.270 9.540 4,229,800 39,770,782 9.4025 9.097 9.087 9.097 8.999 9.262 4,356,969 9.1281 1.52%
2024-12-10 0 9.230 9.230 9.240 9.230 9.880 5,197,600 49,615,766 9.5459 8.961 8.961 8.970 8.961 9.592 5,353,866 9.2673 -2.74%
2024-12-09 0 9.490 9.490 9.500 9.240 9.690 6,414,120 60,546,659 9.4396 9.213 9.213 9.223 8.970 9.407 6,606,961 9.1641 -0.11%
2024-12-06 0 9.500 9.500 9.520 9.410 9.820 6,932,160 66,303,704 9.5647 9.223 9.223 9.242 9.135 9.533 7,140,576 9.2855 -2.86%
2024-12-05 0 9.780 9.780 9.790 9.630 10.10 7,784,120 76,463,040 9.8230 9.495 9.495 9.504 9.349 9.805 8,018,150 9.5362 -1.51%
2024-12-04 0 9.930 9.930 9.940 9.870 10.64 27,847,653 286,414,803 10.285 9.640 9.640 9.650 9.582 10.33 28,684,893 9.9849 -1.49%
2024-12-03 0 10.08 10.04 10.08 9.500 10.54 26,369,480 266,720,708 10.115 9.786 9.747 9.786 9.223 10.23 27,162,279 9.8195 5.33%
2024-12-02 0 9.570 9.570 9.580 9.100 9.740 11,807,425 112,395,484 9.5191 9.291 9.291 9.300 8.834 9.456 12,162,415 9.2412 3.80%
2024-11-29 0 9.220 9.220 9.230 9.030 9.500 9,558,700 88,955,051 9.3062 8.951 8.951 8.961 8.766 9.223 9,846,082 9.0346 1.21%
2024-11-28 0 9.110 9.080 9.110 8.920 9.500 5,107,440 47,120,118 9.2258 8.844 8.815 8.844 8.660 9.223 5,260,995 8.9565 -1.09%
2024-11-27 0 9.210 9.210 9.230 8.560 9.620 15,752,000 144,940,380 9.2014 8.941 8.941 8.961 8.310 9.339 16,225,584 8.9328 3.60%
2024-11-26 0 8.890 8.870 8.890 8.800 9.800 11,066,200 102,222,848 9.2374 8.631 8.611 8.631 8.543 9.514 11,398,905 8.9678 -3.58%
2024-11-25 0 9.220 9.220 9.250 8.900 10.18 34,981,440 336,176,446 9.6101 8.951 8.951 8.980 8.640 9.883 36,033,158 9.3296 -1.91%
2024-11-22 0 9.400 9.400 9.410 8.120 10.20 47,940,800 448,856,446 9.3627 9.126 9.126 9.135 7.883 9.902 49,382,141 9.0894 12.71%
2024-11-21 0 8.340 8.330 8.360 8.320 8.770 3,707,000 31,448,632 8.4836 8.097 8.087 8.116 8.077 8.514 3,818,451 8.2360 -3.47%
2024-11-20 0 8.640 8.630 8.640 8.450 8.870 7,511,600 65,391,092 8.7053 8.388 8.378 8.388 8.203 8.611 7,737,436 8.4513 0.58%
2024-11-19 0 8.590 8.580 8.590 8.040 8.760 11,115,280 94,432,266 8.4957 8.339 8.330 8.339 7.805 8.504 11,449,461 8.2477 6.84%
2024-11-18 0 8.040 8.030 8.040 7.920 8.290 5,140,800 41,700,374 8.1117 7.805 7.796 7.805 7.689 8.048 5,295,358 7.8749 -0.74%
2024-11-15 0 8.100 8.100 8.110 8.100 8.670 6,725,440 55,854,540 8.3050 7.864 7.864 7.873 7.864 8.417 6,927,640 8.0626 -5.59%
2024-11-14 0 8.580 8.570 8.580 8.540 9.450 10,067,800 88,939,842 8.8341 8.330 8.320 8.330 8.291 9.174 10,370,489 8.5762 -9.21%
2024-11-13 0 9.450 9.440 9.450 9.120 9.790 12,541,960 118,575,754 9.4543 9.174 9.164 9.174 8.854 9.504 12,919,034 9.1784 3.17%
2024-11-12 0 9.160 9.160 9.170 9.040 10.14 12,564,500 119,208,729 9.4877 8.893 8.893 8.902 8.776 9.844 12,942,252 9.2108 -7.01%
2024-11-11 0 9.850 9.840 9.850 9.660 10.26 13,205,920 131,981,464 9.9941 9.563 9.553 9.563 9.378 9.961 13,602,956 9.7024 0.82%
2024-11-08 0 9.770 9.770 9.780 9.630 10.50 19,079,080 192,041,242 10.066 9.485 9.485 9.495 9.349 10.19 19,652,693 9.7718 -2.69%
2024-11-07 0 10.04 10.04 10.06 9.910 11.44 40,190,080 422,782,764 10.520 9.747 9.747 9.766 9.621 11.11 41,398,395 10.213 -6.69%
2024-11-06 0 10.76 10.76 10.78 9.840 12.10 93,821,800 1,034,225,184 11.023 10.45 10.45 10.47 9.553 11.75 96,642,554 10.702 6.96%
2024-11-05 0 10.06 10.04 10.06 9.040 11.16 85,143,760 860,008,320 10.101 9.766 9.747 9.766 8.776 10.83 87,703,609 9.8058 8.41%
2024-11-04 0 9.280 9.260 9.280 8.880 10.92 77,530,640 756,094,994 9.7522 9.009 8.990 9.009 8.621 10.60 79,861,600 9.4676 -14.55%
2024-11-01 0 10.86 10.84 10.86 7.600 11.10 111,181,520 1,110,493,094 9.9881 10.54 10.52 10.54 7.378 10.78 114,524,194 9.6966 44.03%
2024-10-31 0 7.540 7.520 7.540 7.360 7.840 3,435,400 26,077,881 7.5909 7.320 7.301 7.320 7.145 7.611 3,538,685 7.3694 -0.13%
2024-10-30 0 7.550 7.550 7.560 7.360 8.250 9,169,160 71,534,156 7.8016 7.330 7.330 7.339 7.145 8.009 9,444,831 7.5739 -0.13%
2024-10-29 0 7.560 7.560 7.570 7.540 7.840 4,991,480 38,321,296 7.6773 7.339 7.339 7.349 7.320 7.611 5,141,549 7.4533 -1.56%
2024-10-28 0 7.680 7.680 7.700 7.300 7.940 8,003,360 61,895,157 7.7336 7.456 7.456 7.475 7.087 7.708 8,243,981 7.5079 3.50%
2024-10-25 0 7.420 7.400 7.420 6.810 8.000 13,100,480 98,429,514 7.5134 7.203 7.184 7.203 6.611 7.767 13,494,346 7.2941 8.96%
2024-10-24 0 6.810 6.760 6.810 6.760 7.070 1,374,920 9,502,992 6.9117 6.611 6.563 6.611 6.563 6.864 1,416,257 6.7099 -3.54%
2024-10-23 0 7.060 7.050 7.060 6.920 7.150 1,949,520 13,757,964 7.0571 6.854 6.844 6.854 6.718 6.941 2,008,132 6.8511 -0.56%
2024-10-22 0 7.100 7.090 7.100 6.870 7.410 7,703,680 55,133,543 7.1568 6.893 6.883 6.893 6.669 7.194 7,935,291 6.9479 3.80%
2024-10-21 0 6.840 6.830 6.840 6.630 7.080 2,340,880 16,077,648 6.8682 6.640 6.631 6.640 6.436 6.873 2,411,259 6.6677 0.44%
2024-10-18 0 6.810 6.800 6.810 6.300 6.870 2,204,680 14,642,377 6.6415 6.611 6.602 6.611 6.116 6.669 2,270,964 6.4476 8.44%
2024-10-17 0 6.280 6.290 6.300 6.280 6.950 719,040 4,718,266 6.5619 6.097 6.106 6.116 6.097 6.747 740,658 6.3704 -3.53%
2024-10-16 0 6.510 6.510 6.550 6.450 6.600 538,040 3,506,708 6.5176 6.320 6.320 6.359 6.262 6.407 554,216 6.3273 0.15%
2024-10-15 0 6.500 6.490 6.500 6.370 6.750 809,600 5,289,390 6.5333 6.310 6.301 6.310 6.184 6.553 833,941 6.3426 -3.56%
2024-10-14 0 6.740 6.680 6.740 6.350 6.860 2,565,800 16,931,581 6.5989 6.543 6.485 6.543 6.165 6.660 2,642,941 6.4063 -1.75%
2024-10-10 0 6.860 6.860 6.870 6.850 7.240 1,764,440 12,254,654 6.9454 6.660 6.660 6.669 6.650 7.029 1,817,488 6.7426 0.44%
2024-10-09 0 6.830 6.810 6.830 6.680 7.860 3,537,200 24,936,326 7.0497 6.631 6.611 6.631 6.485 7.631 3,643,546 6.8440 -7.70%
2024-10-08 0 7.400 7.400 7.470 6.870 9.300 7,805,520 62,441,922 7.9997 7.184 7.184 7.252 6.669 9.029 8,040,193 7.7662 -21.36%
2024-10-07 0 9.410 9.250 9.410 8.200 9.410 2,480,720 22,330,663 9.0017 9.135 8.980 9.135 7.961 9.135 2,555,303 8.7389 14.76%
2024-10-04 0 8.200 8.010 8.200 6.820 8.240 1,953,720 14,531,674 7.4380 7.961 7.776 7.961 6.621 7.999 2,012,459 7.2209 19.36%
2024-10-03 0 6.870 6.850 6.870 6.590 7.210 697,120 4,779,524 6.8561 6.669 6.650 6.669 6.398 7.000 718,079 6.6560 -4.32%
2024-10-02 0 7.180 7.180 7.200 6.680 7.320 3,326,549 22,986,733 6.9101 6.970 6.970 6.990 6.485 7.106 3,426,562 6.7084 4.36%
2024-09-30 0 6.880 6.880 6.900 6.560 7.200 6,856,440 47,366,948 6.9084 6.679 6.679 6.699 6.369 6.990 7,062,579 6.7067 7.33%
2024-09-27 0 6.410 6.340 6.410 5.880 6.410 3,237,720 19,743,722 6.0980 6.223 6.155 6.223 5.708 6.223 3,335,062 5.9200 12.06%
2024-09-26 0 5.720 5.720 5.750 5.530 5.780 1,048,720 5,970,934 5.6935 5.553 5.553 5.582 5.369 5.611 1,080,250 5.5274 3.44%
2024-09-25 0 5.530 5.520 5.550 5.510 5.750 833,160 4,711,146 5.6546 5.369 5.359 5.388 5.349 5.582 858,209 5.4895 0.36%
2024-09-24 0 5.510 5.500 5.510 5.320 5.550 484,320 2,652,592 5.4769 5.349 5.339 5.349 5.165 5.388 498,881 5.3171 4.31%
2024-09-23 0 5.370 5.350 5.370 5.330 5.400 131,400 705,538 5.3694 5.128 5.109 5.128 5.090 5.157 137,600 5.1274 0.00%
2024-09-20 0 5.370 5.370 5.380 5.320 5.380 206,240 1,104,545 5.3556 5.128 5.128 5.138 5.080 5.138 215,972 5.1143 0.37%
2024-09-19 0 5.350 5.330 5.350 5.250 5.390 244,600 1,304,602 5.3336 5.109 5.090 5.109 5.013 5.147 256,142 5.0933 1.90%
2024-09-17 0 5.250 5.250 5.300 5.250 5.300 2,040 10,768 5.2784 5.013 5.013 5.061 5.013 5.061 2,136 5.0406 -1.87%
2024-09-16 0 5.350 5.220 5.440 5.170 5.350 3,600 18,738 5.2050 5.109 4.985 5.195 4.937 5.109 3,770 4.9705 3.88%
2024-09-13 0 5.150 5.130 5.150 5.120 5.220 192,920 996,366 5.1647 4.918 4.899 4.918 4.889 4.985 202,023 4.9319 -0.39%
2024-09-12 0 5.170 5.120 5.170 5.100 5.270 96,920 500,896 5.1681 4.937 4.889 4.937 4.870 5.033 101,493 4.9353 -0.19%
2024-09-11 0 5.180 5.170 5.230 5.080 5.230 108,600 561,604 5.1713 4.947 4.937 4.994 4.851 4.994 113,725 4.9383 1.37%
2024-09-10 0 5.110 5.090 5.120 5.050 5.150 67,760 345,460 5.0983 4.880 4.861 4.889 4.822 4.918 70,957 4.8686 0.59%
2024-09-09 0 5.080 5.060 5.120 5.020 5.210 259,400 1,320,538 5.0907 4.851 4.832 4.889 4.794 4.975 271,640 4.8613 -2.87%
2024-09-05 0 5.230 5.220 5.230 5.200 5.300 55,400 290,150 5.2374 4.994 4.985 4.994 4.966 5.061 58,014 5.0014 0.19%
2024-09-04 0 5.220 5.200 5.230 5.200 5.310 193,640 1,016,634 5.2501 4.985 4.966 4.994 4.966 5.071 202,777 5.0135 -0.95%
2024-09-03 0 5.270 5.260 5.270 5.140 5.280 370,680 1,932,551 5.2135 5.033 5.023 5.033 4.908 5.042 388,171 4.9786 2.93%
2024-09-02 0 5.120 5.120 5.190 5.120 5.490 328,200 1,725,278 5.2568 4.889 4.889 4.956 4.889 5.243 343,687 5.0199 -5.88%
2024-08-30 0 5.440 5.440 5.480 5.350 5.510 599,080 3,266,925 5.4532 5.195 5.195 5.233 5.109 5.262 627,349 5.2075 1.87%
2024-08-29 0 5.340 5.340 5.350 5.120 5.360 381,040 1,989,740 5.2219 5.099 5.099 5.109 4.889 5.118 399,020 4.9866 1.33%
2024-08-28 0 5.270 5.260 5.320 5.230 5.370 143,320 758,857 5.2948 5.033 5.023 5.080 4.994 5.128 150,083 5.0563 -0.38%
2024-08-27 0 5.290 5.290 5.310 5.270 5.370 126,200 667,832 5.2919 5.052 5.052 5.071 5.033 5.128 132,155 5.0534 -1.49%
2024-08-26 0 5.370 5.360 5.370 5.300 5.390 162,000 866,540 5.3490 5.128 5.118 5.128 5.061 5.147 169,644 5.1080 2.29%
2024-08-23 0 5.250 5.250 5.300 5.240 5.390 162,440 858,199 5.2832 5.013 5.013 5.061 5.004 5.147 170,105 5.0451 -1.32%
2024-08-22 0 5.320 5.320 5.360 5.310 5.420 336,560 1,805,081 5.3633 5.080 5.080 5.118 5.071 5.176 352,441 5.1216 -2.03%
2024-08-21 0 5.430 5.420 5.430 5.380 5.490 146,920 795,456 5.4142 5.185 5.176 5.185 5.138 5.243 153,853 5.1702 0.00%
2024-08-20 0 5.430 5.430 5.480 5.420 5.560 173,600 952,601 5.4873 5.185 5.185 5.233 5.176 5.309 181,792 5.2401 -1.81%
2024-08-19 0 5.530 5.490 5.530 5.450 5.590 160,600 886,114 5.5175 5.281 5.243 5.281 5.204 5.338 168,178 5.2689 1.47%
2024-08-16 0 5.450 5.450 5.480 5.450 5.560 205,600 1,130,264 5.4974 5.204 5.204 5.233 5.204 5.309 215,302 5.2497 -0.73%
2024-08-15 0 5.490 5.460 5.490 5.380 5.500 164,520 896,808 5.4511 5.243 5.214 5.243 5.138 5.252 172,283 5.2054 1.10%
2024-08-14 0 5.430 5.430 5.450 5.400 5.550 188,400 1,025,912 5.4454 5.185 5.185 5.204 5.157 5.300 197,290 5.2000 -1.81%
2024-08-13 0 5.530 5.520 5.530 5.460 5.530 150,400 824,326 5.4809 5.281 5.271 5.281 5.214 5.281 157,497 5.2339 0.18%
2024-08-12 0 5.520 5.480 5.520 5.440 5.550 133,600 729,530 5.4606 5.271 5.233 5.271 5.195 5.300 139,904 5.2145 1.66%
2024-08-09 0 5.430 5.430 5.510 5.430 5.630 439,280 2,412,057 5.4909 5.185 5.185 5.262 5.185 5.376 460,008 5.2435 -0.55%
2024-08-08 0 5.460 5.460 5.500 5.460 5.580 235,000 1,295,434 5.5125 5.214 5.214 5.252 5.214 5.329 246,089 5.2641 -1.09%
2024-08-07 0 5.520 5.520 5.550 5.510 5.600 101,800 563,282 5.5332 5.271 5.271 5.300 5.262 5.348 106,604 5.2839 0.36%
2024-08-06 0 5.500 5.500 5.510 5.380 5.530 165,000 906,874 5.4962 5.252 5.252 5.262 5.138 5.281 172,786 5.2485 2.23%
2024-08-05 0 5.380 5.380 5.400 5.360 5.710 974,400 5,333,374 5.4735 5.138 5.138 5.157 5.118 5.453 1,020,379 5.2269 -3.93%
2024-08-02 0 5.600 5.600 5.610 5.550 5.720 6,991,560 39,157,269 5.6006 5.348 5.348 5.357 5.300 5.462 7,321,473 5.3483 0.00%
2024-08-01 0 5.600 5.600 5.610 5.520 5.840 183,400 1,032,320 5.6288 5.348 5.348 5.357 5.271 5.577 192,054 5.3752 -0.71%
2024-07-31 0 5.640 5.630 5.640 5.440 5.640 431,840 2,408,536 5.5774 5.386 5.376 5.386 5.195 5.386 452,217 5.3261 3.68%
2024-07-30 0 5.440 5.410 5.440 5.400 5.490 272,040 1,477,395 5.4308 5.195 5.166 5.195 5.157 5.243 284,877 5.1861 -0.55%
2024-07-29 0 5.470 5.470 5.480 5.460 5.550 78,400 432,198 5.5127 5.224 5.224 5.233 5.214 5.300 82,099 5.2643 -0.18%
2024-07-26 0 5.480 5.480 5.510 5.400 5.630 356,800 1,952,292 5.4717 5.233 5.233 5.262 5.157 5.376 373,636 5.2251 0.37%
2024-07-25 0 5.460 5.460 5.490 5.420 5.560 143,800 789,992 5.4937 5.214 5.214 5.243 5.176 5.309 150,586 5.2461 -0.73%
2024-07-24 0 5.500 5.500 5.520 5.430 5.680 352,200 1,940,920 5.5108 5.252 5.252 5.271 5.185 5.424 368,819 5.2625 -0.36%
2024-07-23 0 5.520 5.520 5.600 5.500 5.710 895,200 4,983,236 5.5666 5.271 5.271 5.348 5.252 5.453 937,442 5.3158 -2.82%
2024-07-22 0 5.680 5.680 5.700 5.680 5.800 831,160 4,749,839 5.7147 5.424 5.424 5.443 5.424 5.539 870,380 5.4572 -2.07%
2024-07-19 0 5.800 5.800 5.810 5.780 5.870 383,000 2,227,548 5.8161 5.539 5.539 5.548 5.520 5.605 401,073 5.5540 -2.03%
2024-07-18 0 5.920 5.920 5.930 5.800 5.950 282,600 1,662,856 5.8841 5.653 5.653 5.663 5.539 5.682 295,935 5.6190 1.02%
2024-07-17 0 5.860 5.840 5.860 5.820 5.900 393,400 2,303,912 5.8564 5.596 5.577 5.596 5.558 5.634 411,963 5.5925 0.34%
2024-07-16 0 5.840 5.840 5.870 5.790 5.960 464,000 2,728,242 5.8798 5.577 5.577 5.605 5.529 5.691 485,895 5.6149 -1.18%
2024-07-15 0 5.910 5.910 5.940 5.890 6.220 1,418,640 8,566,340 6.0384 5.644 5.644 5.672 5.625 5.940 1,485,582 5.7663 -3.90%
2024-07-12 0 6.150 6.150 6.160 6.110 6.210 738,400 4,546,764 6.1576 5.873 5.873 5.882 5.835 5.930 773,243 5.8801 -0.32%
2024-07-11 0 6.170 6.150 6.170 6.030 6.190 625,640 3,839,792 6.1374 5.892 5.873 5.892 5.758 5.911 655,162 5.8608 1.65%
2024-07-10 0 6.070 6.040 6.070 6.020 6.160 429,360 2,609,380 6.0774 5.796 5.768 5.796 5.749 5.882 449,620 5.8035 -0.49%
2024-07-09 0 6.100 6.100 6.150 6.060 6.180 406,520 2,484,498 6.1116 5.825 5.825 5.873 5.787 5.902 425,703 5.8362 -1.61%
2024-07-08 0 6.200 6.160 6.200 6.050 6.320 592,400 3,637,969 6.1411 5.921 5.882 5.921 5.777 6.035 620,354 5.8643 -0.96%
2024-07-05 0 6.260 6.260 6.300 6.170 6.300 288,240 1,798,952 6.2412 5.978 5.978 6.016 5.892 6.016 301,841 5.9599 0.48%
2024-07-04 0 6.230 6.230 6.240 6.210 6.430 234,520 1,475,987 6.2937 5.949 5.949 5.959 5.930 6.140 245,586 6.0101 -2.04%
2024-07-03 0 6.360 6.320 6.360 6.250 6.360 265,120 1,672,973 6.3102 6.073 6.035 6.073 5.968 6.073 277,630 6.0259 1.11%
2024-07-02 0 6.290 6.290 6.350 6.260 6.420 1,193,440 7,573,346 6.3458 6.007 6.007 6.064 5.978 6.131 1,249,755 6.0599 2.11%
2024-06-28 0 6.160 6.160 6.240 6.160 6.340 400,600 2,500,002 6.2406 5.882 5.882 5.959 5.882 6.054 419,503 5.9594 -0.81%
2024-06-27 0 6.210 6.210 6.240 6.190 6.480 199,600 1,247,608 6.2505 5.930 5.930 5.959 5.911 6.188 209,019 5.9689 -1.90%
2024-06-26 0 6.330 6.330 6.410 6.150 6.440 467,800 2,943,382 6.2920 6.045 6.045 6.121 5.873 6.150 489,874 6.0084 1.93%
2024-06-25 0 6.210 6.210 6.270 6.190 6.400 439,000 2,766,174 6.3011 5.930 5.930 5.987 5.911 6.112 459,715 6.0171 -1.11%
2024-06-24 0 6.280 6.280 6.310 6.240 6.530 360,800 2,276,314 6.3091 5.997 5.997 6.026 5.959 6.236 377,825 6.0248 -3.09%
2024-06-21 0 6.480 6.440 6.480 6.400 6.500 429,440 2,766,403 6.4419 6.188 6.150 6.188 6.112 6.207 449,704 6.1516 -0.31%
2024-06-20 0 6.500 6.500 6.510 6.460 6.660 543,520 3,548,526 6.5288 6.207 6.207 6.217 6.169 6.360 569,167 6.2346 -2.55%
2024-06-19 0 6.670 6.660 6.670 6.580 6.720 347,000 2,310,755 6.6592 6.369 6.360 6.369 6.283 6.417 363,374 6.3592 1.37%
2024-06-18 0 6.580 6.580 6.600 6.520 6.650 308,480 2,035,634 6.5989 6.283 6.283 6.303 6.226 6.350 323,036 6.3016 0.15%
2024-06-17 0 6.570 6.570 6.600 6.520 6.660 602,840 3,953,214 6.5577 6.274 6.274 6.303 6.226 6.360 631,286 6.2622 -1.50%
2024-06-14 0 6.670 6.670 6.690 6.650 6.770 690,160 4,632,866 6.7127 6.369 6.369 6.389 6.350 6.465 722,727 6.4103 -0.15%
2024-06-13 0 6.680 6.680 6.710 6.660 6.710 280,802 1,877,331 6.6856 6.379 6.379 6.408 6.360 6.408 294,052 6.3843 -0.45%
2024-06-12 0 6.710 6.680 6.710 6.630 6.710 789,000 5,275,644 6.6865 6.408 6.379 6.408 6.331 6.408 826,231 6.3852 0.45%
2024-06-11 0 6.680 6.680 6.740 6.580 6.850 810,400 5,412,110 6.6783 6.379 6.379 6.436 6.283 6.541 848,641 6.3774 -0.21%
2024-06-07 0 6.980 6.980 7.000 6.870 7.040 829,320 5,796,139 6.9890 6.392 6.392 6.411 6.292 6.447 905,538 6.4008 0.14%
2024-06-06 0 6.970 6.900 6.970 6.770 6.990 793,840 5,450,863 6.8665 6.383 6.319 6.383 6.200 6.402 866,798 6.2885 3.11%
2024-06-05 0 6.760 6.760 6.800 6.750 6.890 365,920 2,496,487 6.8225 6.191 6.191 6.228 6.182 6.310 399,550 6.2483 -1.02%
2024-06-04 0 6.830 6.800 6.830 6.740 6.900 593,320 4,042,329 6.8131 6.255 6.228 6.255 6.173 6.319 647,849 6.2396 0.15%
2024-06-03 0 6.820 6.790 6.820 6.780 6.970 567,720 3,891,229 6.8541 6.246 6.218 6.246 6.209 6.383 619,896 6.2772 -1.02%
2024-05-31 0 6.890 6.890 6.900 6.890 7.030 437,520 3,049,420 6.9698 6.310 6.310 6.319 6.310 6.438 477,730 6.3831 -0.72%
2024-05-30 0 6.940 6.910 6.940 6.890 7.070 730,040 5,089,656 6.9717 6.356 6.328 6.356 6.310 6.475 797,134 6.3849 -0.72%
2024-05-29 0 6.990 6.990 7.010 6.850 7.070 1,130,400 7,923,624 7.0096 6.402 6.402 6.420 6.273 6.475 1,234,289 6.4196 0.87%
2024-05-28 0 6.930 6.910 6.930 6.840 7.140 644,060 4,505,268 6.9951 6.347 6.328 6.347 6.264 6.539 703,252 6.4063 -1.14%
2024-05-27 0 7.010 6.980 7.010 6.650 7.040 1,147,420 7,858,583 6.8489 6.420 6.392 6.420 6.090 6.447 1,252,873 6.2724 1.15%
2024-05-24 0 6.930 6.910 6.930 6.870 7.180 933,600 6,555,890 7.0222 6.347 6.328 6.347 6.292 6.576 1,019,402 6.4311 -3.08%
2024-05-23 0 7.150 7.130 7.150 7.110 7.320 967,510 6,936,646 7.1696 6.548 6.530 6.548 6.512 6.704 1,056,429 6.5661 -2.19%
2024-05-22 0 7.310 7.310 7.350 7.260 7.410 774,120 5,681,285 7.3390 6.695 6.695 6.731 6.649 6.786 845,265 6.7213 -0.54%
2024-05-21 0 7.350 7.320 7.350 7.270 7.590 1,082,640 7,958,332 7.3509 6.731 6.704 6.731 6.658 6.951 1,182,140 6.7321 -3.16%
2024-05-20 0 7.590 7.580 7.590 7.370 7.760 2,305,700 17,553,818 7.6132 6.951 6.942 6.951 6.750 7.107 2,517,605 6.9724 2.57%
2024-05-17 0 7.400 7.380 7.400 7.160 7.450 2,670,915 19,578,375 7.3302 6.777 6.759 6.777 6.557 6.823 2,916,385 6.7132 3.64%
2024-05-16 0 7.140 7.140 7.180 7.100 7.290 1,360,395 9,777,326 7.1871 6.539 6.539 6.576 6.502 6.676 1,485,422 6.5822 -1.52%
2024-05-14 0 7.250 7.220 7.250 7.210 7.410 1,020,840 7,448,104 7.2961 6.640 6.612 6.640 6.603 6.786 1,114,660 6.6820 -0.68%
2024-05-13 0 7.300 7.270 7.300 7.160 7.500 2,694,920 19,677,994 7.3019 6.686 6.658 6.686 6.557 6.869 2,942,596 6.6873 0.83%
2024-05-10 0 7.240 7.240 7.250 7.060 7.260 2,264,000 16,243,200 7.1746 6.631 6.631 6.640 6.466 6.649 2,472,072 6.5707 2.12%
2024-05-09 0 7.090 7.060 7.090 6.890 7.120 1,741,600 12,235,276 7.0253 6.493 6.466 6.493 6.310 6.521 1,901,661 6.4340 2.60%
2024-05-08 0 6.910 6.910 6.930 6.840 7.040 1,296,280 8,989,510 6.9349 6.328 6.328 6.347 6.264 6.447 1,415,414 6.3512 -1.57%
2024-05-07 0 7.020 7.020 7.040 6.980 7.220 3,761,960 26,594,519 7.0693 6.429 6.429 6.447 6.392 6.612 4,107,702 6.4743 -1.82%
2024-05-06 0 7.150 7.110 7.150 6.920 7.260 2,420,320 17,170,499 7.0943 6.548 6.512 6.548 6.338 6.649 2,642,759 6.4972 2.00%
2024-05-03 0 7.010 7.010 7.020 6.860 7.050 236,440 1,653,869 6.9949 6.420 6.420 6.429 6.283 6.457 258,170 6.4061 2.19%
2024-05-02 0 6.860 6.860 6.920 6.620 6.920 239,600 1,626,907 6.7901 6.283 6.283 6.338 6.063 6.338 261,620 6.2186 0.44%
2024-04-30 0 6.830 6.800 6.830 6.700 6.950 1,016,461 6,901,886 6.7901 6.255 6.228 6.255 6.136 6.365 1,109,879 6.2186 -1.73%
2024-04-29 0 6.950 6.940 6.950 6.800 7.050 1,536,525 10,720,652 6.9772 6.365 6.356 6.365 6.228 6.457 1,677,739 6.3899 0.43%
2024-04-26 0 6.920 6.880 6.920 6.740 6.950 723,040 4,948,628 6.8442 6.338 6.301 6.338 6.173 6.365 789,491 6.2681 2.52%
2024-04-25 0 6.750 6.690 6.750 6.640 6.810 467,000 3,146,322 6.7373 6.182 6.127 6.182 6.081 6.237 509,920 6.1702 -0.15%
2024-04-24 0 6.760 6.750 6.760 6.320 6.770 1,113,400 7,321,829 6.5761 6.191 6.182 6.191 5.788 6.200 1,215,727 6.0226 6.12%
2024-04-23 0 6.370 6.360 6.370 6.320 6.520 660,400 4,213,388 6.3801 5.834 5.825 5.834 5.788 5.971 721,094 5.8431 -1.24%
2024-04-22 0 6.450 6.450 6.460 6.440 6.590 473,320 3,082,253 6.5120 5.907 5.907 5.916 5.898 6.035 516,820 5.9639 -0.77%
2024-04-19 0 6.500 6.490 6.500 6.460 6.830 578,880 3,789,258 6.5458 5.953 5.944 5.953 5.916 6.255 632,082 5.9949 -3.56%
2024-04-18 0 6.740 6.730 6.740 6.730 6.910 544,520 3,699,536 6.7941 6.173 6.164 6.173 6.164 6.328 594,564 6.2223 -1.61%
2024-04-17 0 6.850 6.850 6.860 6.830 6.960 1,101,869 7,579,636 6.8789 6.273 6.273 6.283 6.255 6.374 1,203,136 6.2999 0.00%
2024-04-16 0 6.850 6.850 6.900 6.800 7.030 2,167,000 14,918,024 6.8842 6.273 6.273 6.319 6.228 6.438 2,366,158 6.3047 -2.56%
2024-04-15 0 7.030 7.030 7.060 6.780 7.100 1,328,920 9,210,815 6.9311 6.438 6.438 6.466 6.209 6.502 1,451,054 6.3477 1.74%
2024-04-12 0 6.910 6.900 6.910 6.840 7.110 1,998,000 13,840,306 6.9271 6.328 6.319 6.328 6.264 6.512 2,181,626 6.3440 -0.72%
2024-04-11 0 6.960 6.960 6.990 6.800 7.000 2,746,840 19,047,452 6.9343 6.374 6.374 6.402 6.228 6.411 2,999,288 6.3507 0.72%
2024-04-10 0 6.910 6.880 6.920 6.800 7.130 1,965,084 13,552,062 6.8964 6.328 6.301 6.338 6.228 6.530 2,145,685 6.3160 -1.14%
2024-04-09 0 6.990 6.990 7.000 6.620 7.000 5,056,118 34,511,693 6.8257 6.402 6.402 6.411 6.063 6.411 5,520,799 6.2512 5.59%
2024-04-08 0 6.620 6.620 6.640 6.600 6.920 2,144,600 14,426,066 6.7267 6.063 6.063 6.081 6.044 6.338 2,341,699 6.1605 0.91%
2024-04-05 0 6.560 6.560 6.630 6.510 6.870 204,560 1,349,414 6.5967 6.008 6.008 6.072 5.962 6.292 223,360 6.0414 -4.23%
2024-04-03 0 6.850 6.820 6.850 6.770 7.090 3,039,600 20,995,682 6.9074 6.273 6.246 6.273 6.200 6.493 3,318,954 6.3260 1.18%
2024-04-02 0 6.770 6.770 6.790 6.670 6.860 1,012,600 6,862,378 6.7770 6.200 6.200 6.218 6.109 6.283 1,105,663 6.2066 1.50%
2024-03-28 0 6.670 6.670 6.680 6.480 6.880 1,008,800 6,788,642 6.7294 6.109 6.109 6.118 5.935 6.301 1,101,514 6.1630 2.93%
2024-03-27 0 6.480 6.480 6.490 6.480 6.750 477,320 3,137,849 6.5739 5.935 5.935 5.944 5.935 6.182 521,188 6.0206 -4.57%
2024-03-26 0 6.790 6.760 6.790 6.600 6.860 734,960 4,950,426 6.7356 6.218 6.191 6.218 6.044 6.283 802,506 6.1687 1.80%
2024-03-25 0 6.670 6.660 6.700 6.650 6.920 777,720 5,288,638 6.8002 6.109 6.099 6.136 6.090 6.338 849,196 6.2278 -3.47%
2024-03-22 0 6.910 6.850 6.910 6.850 7.150 842,915 5,859,683 6.9517 6.328 6.273 6.328 6.273 6.548 920,383 6.3666 -4.03%
2024-03-21 0 7.200 7.170 7.200 7.100 7.250 798,760 5,713,558 7.1530 6.594 6.567 6.594 6.502 6.640 872,170 6.5510 1.27%
2024-03-20 0 7.110 7.110 7.130 7.100 7.420 1,983,840 14,249,713 7.1829 6.512 6.512 6.530 6.502 6.795 2,166,164 6.5783 -2.87%
2024-03-19 0 7.320 7.320 7.370 7.300 7.530 1,003,530 7,417,361 7.3913 6.704 6.704 6.750 6.686 6.896 1,095,759 6.7692 -1.61%
2024-03-18 0 7.440 7.420 7.440 7.370 7.470 1,432,920 10,620,862 7.4120 6.814 6.795 6.814 6.750 6.841 1,564,612 6.7882 1.09%
2024-03-15 0 7.360 7.360 7.440 7.300 7.510 1,075,560 7,953,820 7.3951 6.741 6.741 6.814 6.686 6.878 1,174,409 6.7726 -2.00%
2024-03-14 0 7.510 7.510 7.520 7.370 7.730 1,226,800 9,293,330 7.5753 6.878 6.878 6.887 6.750 7.079 1,339,549 6.9377 -0.66%
2024-03-13 0 7.560 7.560 7.630 7.500 7.670 931,000 7,074,422 7.5987 6.924 6.924 6.988 6.869 7.024 1,016,563 6.9592 -0.40%
2024-03-12 0 7.590 7.590 7.600 7.560 7.830 3,999,880 30,752,641 7.6884 6.951 6.951 6.960 6.924 7.171 4,367,488 7.0413 -0.39%
2024-03-11 0 7.620 7.610 7.620 7.440 7.850 4,016,840 30,463,596 7.5840 6.979 6.969 6.979 6.814 7.189 4,386,007 6.9456 2.42%
2024-03-08 0 7.440 7.420 7.440 7.290 7.440 678,080 5,008,395 7.3861 6.814 6.795 6.814 6.676 6.814 740,399 6.7645 1.78%
2024-03-07 0 7.310 7.250 7.310 7.230 7.550 1,892,560 14,067,244 7.4329 6.695 6.640 6.695 6.621 6.915 2,066,495 6.8073 -0.27%
2024-03-06 0 7.330 7.280 7.320 7.110 7.370 393,320 2,854,087 7.2564 6.713 6.667 6.704 6.512 6.750 429,468 6.6456 0.96%
2024-03-05 0 7.260 7.230 7.260 7.150 7.400 690,080 5,006,291 7.2547 6.649 6.621 6.649 6.548 6.777 753,502 6.6440 -0.14%
2024-03-04 0 7.270 7.270 7.380 7.260 7.600 792,600 5,838,986 7.3669 6.658 6.658 6.759 6.649 6.960 865,444 6.7468 -2.81%
2024-03-01 0 7.480 7.430 7.480 7.300 7.550 842,920 6,266,046 7.4337 6.850 6.805 6.850 6.686 6.915 920,388 6.8080 1.08%
2024-02-29 0 7.400 7.400 7.420 7.190 7.500 1,591,200 11,682,418 7.3419 6.777 6.777 6.795 6.585 6.869 1,737,439 6.7239 1.93%
2024-02-28 0 7.260 7.260 7.290 7.200 7.790 4,616,360 34,688,455 7.5142 6.649 6.649 6.676 6.594 7.134 5,040,625 6.8818 -2.94%
2024-02-27 0 7.480 7.470 7.480 7.110 7.540 1,878,720 13,720,093 7.3029 6.850 6.841 6.850 6.512 6.905 2,051,383 6.6882 4.03%
2024-02-26 0 7.190 7.180 7.190 7.160 7.490 3,338,520 24,396,348 7.3075 6.585 6.576 6.585 6.557 6.860 3,645,346 6.6925 0.42%
2024-02-23 0 7.160 7.150 7.160 6.990 7.190 1,342,640 9,542,063 7.1069 6.557 6.548 6.557 6.402 6.585 1,466,035 6.5088 1.27%
2024-02-22 0 7.070 7.070 7.100 6.940 7.120 788,120 5,557,484 7.0516 6.475 6.475 6.502 6.356 6.521 860,552 6.4580 0.28%
2024-02-21 0 7.050 7.000 7.050 6.800 7.250 1,054,240 7,402,164 7.0213 6.457 6.411 6.457 6.228 6.640 1,151,130 6.4303 2.32%
2024-02-20 0 6.890 6.860 6.890 6.770 7.000 358,400 2,462,336 6.8704 6.310 6.283 6.310 6.200 6.411 391,339 6.2921 0.15%
2024-02-19 0 6.880 6.880 6.920 6.810 7.080 844,240 5,846,805 6.9255 6.301 6.301 6.338 6.237 6.484 921,830 6.3426 -5.88%
2024-02-16 0 7.310 7.300 7.310 6.770 7.590 261,120 1,900,733 7.2792 6.695 6.686 6.695 6.200 6.951 285,118 6.6665 9.10%
2024-02-15 0 6.700 6.700 6.740 6.640 6.840 284,400 1,923,456 6.7632 6.136 6.136 6.173 6.081 6.264 310,538 6.1940 -2.62%
2024-02-14 0 6.880 6.750 6.880 6.600 7.060 160,000 1,084,574 6.7786 6.301 6.182 6.301 6.044 6.466 174,705 6.2080 -1.15%
2024-02-09 0 6.960 6.870 6.960 6.810 6.990 73,600 506,872 6.8868 6.374 6.292 6.374 6.237 6.402 80,364 6.3072 -1.69%
2024-02-08 0 7.080 7.080 7.130 7.070 7.370 1,416,920 10,223,208 7.2151 6.484 6.484 6.530 6.475 6.750 1,547,142 6.6078 0.57%
2024-02-07 0 7.040 7.040 7.120 7.030 7.660 1,436,560 10,478,948 7.2945 6.447 6.447 6.521 6.438 7.015 1,568,587 6.6805 0.28%
2024-02-06 0 7.020 7.010 7.070 6.640 7.110 526,320 3,650,179 6.9353 6.429 6.420 6.475 6.081 6.512 574,691 6.3515 5.72%
2024-02-05 0 6.640 6.600 6.660 6.370 6.720 479,320 3,119,160 6.5075 6.081 6.044 6.099 5.834 6.154 523,372 5.9597 -0.90%
2024-02-02 0 6.700 6.630 6.700 6.580 6.950 376,320 2,547,177 6.7686 6.136 6.072 6.136 6.026 6.365 410,906 6.1989 -0.89%
2024-02-01 0 6.760 6.710 6.860 6.750 6.990 269,600 1,853,686 6.8757 6.191 6.145 6.283 6.182 6.402 294,378 6.2970 -2.45%
2024-01-31 0 6.930 6.830 6.930 6.760 7.460 758,200 5,238,884 6.9096 6.347 6.255 6.347 6.191 6.832 827,882 6.3281 -5.33%
2024-01-30 0 7.320 7.320 7.340 7.320 7.590 261,120 1,960,856 7.5094 6.704 6.704 6.722 6.704 6.951 285,118 6.8773 -4.56%
2024-01-29 0 7.670 7.570 7.670 7.500 7.760 553,800 4,213,840 7.6090 7.024 6.933 7.024 6.869 7.107 604,697 6.9685 3.37%
2024-01-26 0 7.420 7.340 7.420 7.300 7.720 749,000 5,596,312 7.4717 6.795 6.722 6.795 6.686 7.070 817,837 6.8428 -3.89%
2024-01-25 0 7.720 7.720 7.740 7.600 7.850 463,360 3,569,354 7.7032 7.070 7.070 7.089 6.960 7.189 505,945 7.0548 1.05%
2024-01-24 0 7.640 7.640 7.770 7.520 8.040 425,560 3,259,272 7.6588 6.997 6.997 7.116 6.887 7.363 464,671 7.0142 0.79%
2024-01-23 0 7.580 7.520 7.580 7.430 7.720 307,920 2,332,170 7.5739 6.942 6.887 6.942 6.805 7.070 336,219 6.9365 1.34%
2024-01-22 0 7.480 7.480 7.490 7.410 8.020 655,360 4,972,836 7.5879 6.850 6.850 6.860 6.786 7.345 715,591 6.9493 -6.50%
2024-01-19 0 8.000 8.000 8.010 7.870 8.270 363,960 2,895,180 7.9547 7.327 7.327 7.336 7.208 7.574 397,410 7.2851 -1.23%
2024-01-18 0 8.100 8.070 8.100 7.890 8.310 1,096,880 8,889,384 8.1042 7.418 7.391 7.418 7.226 7.611 1,197,688 7.4221 -1.34%
2024-01-17 0 8.210 8.210 8.260 8.140 8.830 924,920 7,798,934 8.4320 7.519 7.519 7.565 7.455 8.087 1,009,925 7.7223 -7.34%
2024-01-16 0 8.860 8.860 8.890 8.860 9.200 246,640 2,214,048 8.9768 8.114 8.114 8.142 8.114 8.426 269,307 8.2213 -1.99%
2024-01-15 0 9.040 9.040 9.080 9.040 9.350 284,320 2,607,900 9.1724 8.279 8.279 8.316 8.279 8.563 310,450 8.4004 -2.38%
2024-01-12 0 9.260 9.220 9.290 9.220 9.560 170,520 1,591,088 9.3308 8.481 8.444 8.508 8.444 8.755 186,192 8.5454 -1.59%
2024-01-11 0 9.410 9.410 9.480 9.380 9.600 117,720 1,116,113 9.4811 8.618 8.618 8.682 8.590 8.792 128,539 8.6831 -0.21%
2024-01-10 0 9.430 9.400 9.430 9.330 9.560 153,800 1,450,090 9.4284 8.636 8.609 8.636 8.545 8.755 167,935 8.6348 -0.11%
2024-01-09 0 9.440 9.390 9.440 9.320 9.580 205,160 1,944,193 9.4765 8.645 8.600 8.645 8.536 8.774 224,015 8.6788 0.85%
2024-01-08 0 9.360 9.330 9.430 9.300 9.660 226,880 2,135,527 9.4126 8.572 8.545 8.636 8.517 8.847 247,731 8.6203 -1.78%
2024-01-05 0 9.530 9.530 9.580 9.520 9.790 315,840 3,053,078 9.6665 8.728 8.728 8.774 8.719 8.966 344,867 8.8529 -1.14%
2024-01-04 0 9.640 9.580 9.630 9.550 9.800 280,320 2,700,850 9.6349 8.829 8.774 8.819 8.746 8.975 306,083 8.8239 -1.53%
2024-01-03 0 9.790 9.790 9.830 9.710 9.950 366,240 3,593,137 9.8109 8.966 8.966 9.003 8.893 9.113 399,899 8.9851 -2.10%
2024-01-02 0 10.00 9.920 10.00 9.820 10.20 606,120 6,035,808 9.9581 9.158 9.085 9.158 8.993 9.341 661,825 9.1199 -0.40%
2023-12-29 0 10.04 10.04 10.10 10.02 10.22 339,880 3,426,944 10.083 9.195 9.195 9.250 9.177 9.360 371,117 9.2341 -1.18%
2023-12-28 0 10.16 10.16 10.18 10.08 10.28 524,600 5,335,341 10.170 9.305 9.305 9.323 9.232 9.415 572,813 9.3143 1.40%
2023-12-27 0 10.02 10.00 10.14 9.760 10.18 800,840 8,024,506 10.020 9.177 9.158 9.287 8.939 9.323 874,441 9.1767 1.21%
2023-12-22 0 9.900 9.830 9.900 9.900 10.28 698,720 7,038,872 10.074 9.067 9.003 9.067 9.067 9.415 762,936 9.2260 0.00%
2023-12-21 0 9.900 9.880 9.900 9.640 10.28 595,000 5,897,919 9.9125 9.067 9.048 9.067 8.829 9.415 649,683 9.0781 1.75%
2023-12-20 0 9.730 9.730 9.810 9.640 10.04 297,040 2,916,288 9.8178 8.911 8.911 8.984 8.829 9.195 324,339 8.9915 -1.42%
2023-12-19 0 9.870 9.840 9.870 9.830 10.02 224,800 2,222,924 9.8885 9.039 9.012 9.039 9.003 9.177 245,460 9.0561 -0.60%
2023-12-18 0 9.930 9.930 9.950 9.920 10.22 368,600 3,704,586 10.050 9.094 9.094 9.113 9.085 9.360 402,476 9.2045 -1.49%
2023-12-15 0 10.08 10.06 10.08 10.08 10.44 360,760 3,696,084 10.245 9.232 9.213 9.232 9.232 9.561 393,916 9.3829 -0.98%
2023-12-14 0 10.18 10.18 10.20 10.08 10.42 319,160 3,289,660 10.307 9.323 9.323 9.341 9.232 9.543 348,492 9.4397 -1.36%
2023-12-13 0 10.32 10.20 10.32 9.960 10.34 918,080 9,371,898 10.208 9.451 9.341 9.451 9.122 9.470 1,002,456 9.3489 2.99%
2023-12-12 0 10.02 10.02 10.08 9.930 10.12 162,040 1,626,882 10.040 9.177 9.177 9.232 9.094 9.268 176,932 9.1949 0.20%
2023-12-11 0 10.00 10.00 10.08 9.490 10.22 329,960 3,263,857 9.8917 9.158 9.158 9.232 8.691 9.360 360,285 9.0591 0.91%
2023-12-08 0 9.910 9.830 9.910 9.820 10.10 181,320 1,807,004 9.9658 9.076 9.003 9.076 8.993 9.250 197,984 9.1270 -0.90%
2023-12-07 0 10.00 10.00 10.08 9.880 10.14 553,880 5,551,199 10.022 9.158 9.158 9.232 9.048 9.287 604,784 9.1788 -0.99%
2023-12-06 0 10.10 10.10 10.14 10.00 10.52 1,116,600 11,466,320 10.269 9.250 9.250 9.287 9.158 9.635 1,219,221 9.4046 3.27%
2023-12-05 0 9.780 9.780 9.880 9.780 10.12 317,480 3,170,822 9.9875 8.957 8.957 9.048 8.957 9.268 346,658 9.1468 -1.61%
2023-12-04 0 9.940 9.940 10.18 9.880 10.24 477,360 4,803,956 10.064 9.103 9.103 9.323 9.048 9.378 521,232 9.2165 -1.58%
2023-12-01 0 10.10 10.08 10.10 10.10 10.44 479,038 4,915,069 10.260 9.250 9.232 9.250 9.250 9.561 523,064 9.3967 -2.70%
2023-11-30 0 10.38 10.38 10.48 10.10 10.66 1,833,360 19,250,347 10.500 9.506 9.506 9.598 9.250 9.763 2,001,854 9.6163 1.17%
2023-11-29 0 10.26 10.26 10.30 10.12 10.60 420,400 4,357,888 10.366 9.396 9.396 9.433 9.268 9.708 459,037 9.4935 0.59%
2023-11-28 0 10.20 10.20 10.32 10.20 10.36 160,920 1,650,267 10.255 9.341 9.341 9.451 9.341 9.488 175,709 9.3920 0.00%
2023-11-27 0 10.20 10.20 10.34 10.20 10.40 332,680 3,426,694 10.300 9.341 9.341 9.470 9.341 9.525 363,255 9.4333 -1.16%
2023-11-24 0 10.32 10.32 10.36 10.14 10.38 266,800 2,751,836 10.314 9.451 9.451 9.488 9.287 9.506 291,320 9.4461 0.00%
2023-11-23 0 10.32 10.30 10.34 9.990 10.36 612,540 6,187,163 10.101 9.451 9.433 9.470 9.149 9.488 668,835 9.2507 1.98%
2023-11-22 0 10.12 10.10 10.24 10.10 10.38 390,600 3,997,852 10.235 9.268 9.250 9.378 9.250 9.506 426,498 9.3737 -2.13%
2023-11-21 0 10.34 10.32 10.46 10.30 10.92 1,189,720 12,591,700 10.584 9.470 9.451 9.580 9.433 10.00 1,299,061 9.6929 -1.52%
2023-11-20 0 10.50 10.48 10.50 9.800 10.66 1,796,980 18,601,067 10.351 9.616 9.598 9.616 8.975 9.763 1,962,131 9.4800 7.03%
2023-11-17 0 9.810 9.740 9.810 9.730 9.850 108,920 1,066,376 9.7905 8.984 8.920 8.984 8.911 9.021 118,930 8.9664 -0.30%
2023-11-16 0 9.840 9.780 9.880 9.750 10.00 197,200 1,947,000 9.8732 9.012 8.957 9.048 8.929 9.158 215,324 9.0422 -1.30%
2023-11-15 0 9.970 9.950 9.970 9.780 9.990 309,000 3,067,912 9.9285 9.131 9.113 9.131 8.957 9.149 337,399 9.0928 2.36%
2023-11-14 0 9.740 9.720 9.770 9.500 9.790 425,200 4,092,100 9.6239 8.920 8.902 8.948 8.700 8.966 464,278 8.8139 1.56%
2023-11-13 0 9.590 9.500 9.590 9.430 9.660 319,200 3,033,114 9.5022 8.783 8.700 8.783 8.636 8.847 348,536 8.7024 0.10%
2023-11-10 0 9.580 9.550 9.600 9.500 10.06 396,960 3,808,284 9.5936 8.774 8.746 8.792 8.700 9.213 433,443 8.7861 -3.04%
2023-11-09 0 9.880 9.880 9.910 9.880 10.28 300,800 3,016,484 10.028 9.048 9.048 9.076 9.048 9.415 328,445 9.1841 -1.59%
2023-11-08 0 10.04 10.04 10.08 10.02 10.30 226,360 2,295,773 10.142 9.195 9.195 9.232 9.177 9.433 247,164 9.2885 -2.33%
2023-11-07 0 10.28 10.28 10.34 10.08 10.38 356,680 3,659,709 10.261 9.415 9.415 9.470 9.232 9.506 389,461 9.3969 -0.39%
2023-11-06 0 10.32 10.30 10.32 10.00 10.50 1,921,800 19,648,002 10.224 9.451 9.433 9.451 9.158 9.616 2,098,423 9.3632 4.88%
2023-11-03 0 9.840 9.800 9.840 9.460 9.850 345,480 3,364,279 9.7380 9.012 8.975 9.012 8.664 9.021 377,231 8.9183 4.46%
2023-11-02 0 9.420 9.420 9.430 9.390 9.580 287,800 2,734,660 9.5019 8.627 8.627 8.636 8.600 8.774 314,250 8.7022 1.29%
2023-11-01 0 9.300 9.300 9.320 9.210 9.400 364,440 3,384,874 9.2879 8.517 8.517 8.536 8.435 8.609 397,934 8.5061 -1.06%
2023-10-31 0 9.400 9.320 9.400 9.320 9.660 337,760 3,182,916 9.4236 8.609 8.536 8.609 8.536 8.847 368,802 8.6304 -2.69%
2023-10-30 0 9.660 9.620 9.660 9.520 9.730 402,200 3,864,608 9.6087 8.847 8.810 8.847 8.719 8.911 439,164 8.7999 1.15%
2023-10-27 0 9.550 9.530 9.550 9.490 9.700 877,720 8,423,019 9.5965 8.746 8.728 8.746 8.691 8.884 958,387 8.7887 0.63%
2023-10-26 0 9.490 9.470 9.490 9.340 9.630 761,200 7,230,697 9.4991 8.691 8.673 8.691 8.554 8.819 831,158 8.6995 0.21%
2023-10-25 0 9.470 9.400 9.470 9.350 9.680 475,600 4,524,538 9.5133 8.673 8.609 8.673 8.563 8.865 519,310 8.7126 -0.21%
2023-10-24 0 9.490 9.370 9.470 9.230 10.08 1,028,840 9,919,709 9.6416 8.691 8.581 8.673 8.453 9.232 1,123,395 8.8301 0.74%
2023-10-20 0 9.420 9.410 9.420 9.410 9.680 252,320 2,403,408 9.5252 8.627 8.618 8.627 8.618 8.865 275,509 8.7235 -2.38%
2023-10-19 0 9.650 9.650 9.670 9.550 9.700 237,520 2,278,906 9.5946 8.838 8.838 8.856 8.746 8.884 259,349 8.7870 -0.41%
2023-10-18 0 9.690 9.600 9.690 9.560 10.06 288,400 2,771,826 9.6110 8.874 8.792 8.874 8.755 9.213 314,905 8.8021 -0.72%
2023-10-17 0 9.760 9.740 9.760 9.710 9.990 270,320 2,631,730 9.7356 8.939 8.920 8.939 8.893 9.149 295,164 8.9162 -0.41%
2023-10-16 0 9.800 9.730 9.800 9.680 10.12 456,280 4,479,260 9.8169 8.975 8.911 8.975 8.865 9.268 498,214 8.9906 -2.20%
2023-10-13 0 10.02 9.920 10.02 9.920 10.12 386,080 3,852,389 9.9782 9.177 9.085 9.177 9.085 9.268 421,563 9.1384 -1.18%
2023-10-12 0 10.14 10.10 10.14 9.990 10.20 1,133,280 11,427,396 10.084 9.287 9.250 9.287 9.149 9.341 1,237,434 9.2348 1.60%
2023-10-11 0 9.980 9.940 9.990 9.900 10.02 350,400 3,485,286 9.9466 9.140 9.103 9.149 9.067 9.177 382,603 9.1094 0.60%
2023-10-10 0 9.920 9.920 9.930 9.900 10.10 205,800 2,052,914 9.9753 9.085 9.085 9.094 9.067 9.250 224,714 9.1357 -0.80%
2023-10-09 0 10.00 9.950 10.00 9.890 10.08 169,640 1,702,818 10.038 9.158 9.113 9.158 9.058 9.232 185,231 9.1930 1.11%
2023-10-06 0 9.890 9.860 10.00 9.840 10.00 32,800 324,008 9.8783 9.058 9.030 9.158 9.012 9.158 35,814 9.0468 0.41%
2023-10-05 0 9.850 9.850 9.870 9.690 9.890 70,920 696,764 9.8246 9.021 9.021 9.039 8.874 9.058 77,438 8.9977 0.00%
2023-10-04 0 9.850 9.840 9.850 9.680 10.10 122,400 1,200,740 9.8100 9.021 9.012 9.021 8.865 9.250 133,649 8.9843 -2.48%
2023-10-03 0 10.10 9.980 10.10 9.640 10.10 164,000 1,616,752 9.8582 9.250 9.140 9.250 8.829 9.250 179,072 9.0285 1.51%
2023-09-29 0 9.950 9.950 10.04 9.950 10.04 8,200 81,626 9.9544 9.113 9.113 9.195 9.113 9.195 8,954 9.1165 -0.90%
2023-09-28 0 10.04 10.02 10.04 9.960 10.16 85,240 852,456 10.001 9.195 9.177 9.195 9.122 9.305 93,074 9.1589 0.80%
2023-09-27 0 9.960 9.960 9.990 9.800 10.06 83,360 831,578 9.9757 9.122 9.122 9.149 8.975 9.213 91,021 9.1361 -0.10%
2023-09-26 0 9.970 9.970 10.02 9.930 10.38 660,440 6,667,758 10.096 9.131 9.131 9.177 9.094 9.506 721,138 9.2462 -0.20%
2023-09-25 0 9.990 9.960 9.990 9.930 10.16 142,680 1,431,393 10.032 9.149 9.122 9.149 9.094 9.305 155,793 9.1878 -0.30%
2023-09-22 0 10.02 9.940 10.02 9.670 10.14 410,960 4,095,715 9.9662 9.177 9.103 9.177 8.856 9.287 448,729 9.1274 1.83%
2023-09-21 0 9.840 9.840 9.850 9.720 9.930 4,354,800 42,767,386 9.8207 9.012 9.012 9.021 8.902 9.094 4,755,027 8.9941 -0.81%
2023-09-20 0 9.920 9.880 9.920 9.810 9.960 313,560 3,096,756 9.8761 9.085 9.048 9.085 8.984 9.122 342,378 9.0449 -0.30%
2023-09-19 0 9.950 9.900 9.950 9.800 9.980 269,200 2,656,112 9.8667 9.113 9.067 9.113 8.975 9.140 293,941 9.0362 0.10%
2023-09-18 0 9.940 9.940 9.950 9.810 10.06 252,520 2,511,888 9.9473 9.103 9.103 9.113 8.984 9.213 275,728 9.1100 0.10%
2023-09-15 0 9.930 9.910 9.930 9.910 10.10 346,880 3,464,820 9.9885 9.094 9.076 9.094 9.076 9.250 378,760 9.1478 -1.49%
2023-09-14 0 10.08 10.08 10.14 10.08 10.42 213,200 2,165,028 10.155 9.232 9.232 9.287 9.232 9.543 232,794 9.3002 -1.56%
2023-09-13 0 10.24 10.18 10.24 10.20 10.44 237,040 2,436,365 10.278 9.378 9.323 9.378 9.341 9.561 258,825 9.4132 -1.54%
2023-09-12 0 10.40 10.36 10.40 10.34 10.50 183,880 1,913,479 10.406 9.525 9.488 9.525 9.470 9.616 200,779 9.5303 0.00%
2023-09-11 0 10.40 10.40 10.42 10.16 10.50 365,080 3,806,405 10.426 9.525 9.525 9.543 9.305 9.616 398,633 9.5487 0.97%
2023-09-07 0 10.30 10.30 10.32 10.24 10.50 317,520 3,285,786 10.348 9.433 9.433 9.451 9.378 9.616 346,702 9.4773 -1.53%
2023-09-06 0 10.46 10.44 10.46 10.30 10.48 306,880 3,187,200 10.386 9.580 9.561 9.580 9.433 9.598 335,084 9.5117 0.97%
2023-09-05 0 10.36 10.36 10.44 10.32 10.68 380,800 3,968,240 10.421 9.488 9.488 9.561 9.451 9.781 415,797 9.5437 -2.08%
2023-09-04 0 10.58 10.58 10.60 10.24 10.62 607,104 6,388,280 10.523 9.689 9.689 9.708 9.378 9.726 662,900 9.6369 2.92%
2023-08-31 0 10.28 10.18 10.28 10.12 10.50 351,518 3,595,635 10.229 9.415 9.323 9.415 9.268 9.616 383,824 9.3679 -0.19%
2023-08-30 0 10.30 10.30 10.36 10.30 10.78 836,920 8,806,659 10.523 9.433 9.433 9.488 9.433 9.873 913,837 9.6370 -0.58%
2023-08-29 0 10.36 10.36 10.38 9.960 10.96 2,429,120 25,499,314 10.497 9.488 9.488 9.506 9.122 10.04 2,652,368 9.6138 3.60%
2023-08-28 0 10.00 9.960 10.00 9.960 10.50 458,760 4,663,432 10.165 9.158 9.122 9.158 9.122 9.616 500,922 9.3097 0.00%
2023-08-25 0 10.00 9.990 10.00 9.980 10.24 377,640 3,814,357 10.101 9.158 9.149 9.158 9.140 9.378 412,347 9.2504 -1.77%
2023-08-24 0 10.18 10.24 10.26 10.10 10.36 345,480 3,535,891 10.235 9.323 9.378 9.396 9.250 9.488 377,231 9.3733 0.00%
2023-08-23 0 10.18 10.16 10.18 10.10 10.56 390,640 4,005,839 10.255 9.323 9.305 9.323 9.250 9.671 426,542 9.3914 -3.60%
2023-08-22 0 10.56 10.50 10.56 10.22 10.74 322,840 3,388,575 10.496 9.671 9.616 9.671 9.360 9.836 352,511 9.6127 -0.56%
2023-08-21 0 10.62 10.58 10.64 10.60 10.90 406,600 4,359,196 10.721 9.726 9.689 9.744 9.708 9.983 443,968 9.8187 -2.03%
2023-08-18 0 10.84 10.72 10.84 10.74 11.00 373,800 4,071,500 10.892 9.928 9.818 9.928 9.836 10.07 408,154 9.9754 0.37%
2023-08-17 0 10.80 10.78 10.80 10.58 10.90 256,600 2,744,308 10.695 9.891 9.873 9.891 9.689 9.983 280,183 9.7947 1.31%
2023-08-16 0 10.66 10.66 10.80 10.66 11.14 478,600 5,208,888 10.884 9.763 9.763 9.891 9.763 10.20 522,586 9.9675 -3.79%
2023-08-15 0 11.08 11.02 11.08 10.96 11.18 188,800 2,086,120 11.049 10.15 10.09 10.15 10.04 10.24 206,152 10.119 0.18%
2023-08-14 0 11.06 11.06 11.10 10.70 11.16 414,400 4,516,144 10.898 10.13 10.13 10.17 9.799 10.22 452,485 9.9808 -0.36%
2023-08-11 0 11.10 11.06 11.10 11.08 11.52 717,200 8,104,024 11.300 10.17 10.13 10.17 10.15 10.55 783,114 10.348 -4.80%
2023-08-10 0 11.66 11.58 11.66 11.52 11.74 301,400 3,506,536 11.634 10.68 10.61 10.68 10.55 10.75 329,100 10.655 0.17%
2023-08-09 0 11.64 11.64 11.70 11.52 11.92 585,600 6,875,812 11.742 10.66 10.66 10.72 10.55 10.92 639,419 10.753 0.52%
2023-08-08 0 11.58 11.50 11.58 11.42 12.16 669,600 7,772,304 11.607 10.61 10.53 10.61 10.46 11.14 731,139 10.630 -3.50%
2023-08-07 0 12.00 11.92 12.00 11.50 12.06 938,600 11,145,028 11.874 10.99 10.92 10.99 10.53 11.04 1,024,862 10.875 3.81%
2023-08-04 0 11.56 11.52 11.56 11.50 11.84 790,600 9,162,604 11.589 10.59 10.55 10.59 10.53 10.84 863,260 10.614 -1.20%
2023-08-03 0 11.70 11.66 11.70 11.52 12.10 688,600 8,124,176 11.798 10.72 10.68 10.72 10.55 11.08 751,886 10.805 -2.17%
2023-08-02 0 11.96 11.96 12.00 11.96 12.88 854,600 10,566,836 12.365 10.95 10.95 10.99 10.95 11.80 933,142 11.324 -4.01%
2023-08-01 0 12.46 12.46 12.48 12.06 12.70 1,400,400 17,418,880 12.439 11.41 11.41 11.43 11.04 11.63 1,529,103 11.392 1.47%
2023-07-31 0 12.28 12.22 12.28 12.18 12.44 608,200 7,491,852 12.318 11.25 11.19 11.25 11.15 11.39 664,096 11.281 1.15%
2023-07-28 0 12.14 12.14 12.18 12.00 12.30 835,200 10,105,220 12.099 11.12 11.12 11.15 10.99 11.26 911,959 11.081 -1.30%
2023-07-27 0 12.30 12.22 12.30 12.06 12.48 933,600 11,415,644 12.228 11.26 11.19 11.26 11.04 11.43 1,019,402 11.198 0.00%
2023-07-26 0 12.30 12.30 12.32 12.00 12.82 1,603,000 19,647,168 12.257 11.26 11.26 11.28 10.99 11.74 1,750,323 11.225 -3.76%
2023-07-25 0 12.78 12.78 12.92 12.70 13.02 522,200 6,727,448 12.883 11.70 11.70 11.83 11.63 11.92 570,193 11.799 0.16%
2023-07-24 0 12.76 12.76 12.84 12.66 13.16 499,800 6,446,480 12.898 11.69 11.69 11.76 11.59 12.05 545,734 11.812 -0.93%
2023-07-21 0 12.88 12.80 12.88 12.36 12.94 1,091,600 13,777,160 12.621 11.80 11.72 11.80 11.32 11.85 1,191,923 11.559 3.37%
2023-07-20 0 12.46 12.40 12.46 12.06 13.00 2,925,400 36,774,812 12.571 11.41 11.36 11.41 11.04 11.91 3,194,258 11.513 3.66%
2023-07-19 0 12.02 12.02 12.12 11.88 12.22 954,900 11,466,704 12.008 11.01 11.01 11.10 10.88 11.19 1,042,660 10.998 -0.66%
2023-07-18 0 12.10 12.10 12.16 11.64 12.20 2,031,800 24,251,372 11.936 11.08 11.08 11.14 10.66 11.17 2,218,532 10.931 1.51%
2023-07-14 0 11.92 11.92 11.94 11.70 12.34 756,200 8,985,068 11.882 10.92 10.92 10.94 10.72 11.30 825,698 10.882 0.34%
2023-07-13 0 11.88 11.88 11.98 11.84 12.30 911,800 10,939,036 11.997 10.88 10.88 10.97 10.84 11.26 995,599 10.987 -1.49%
2023-07-12 0 12.06 12.04 12.06 11.68 12.80 3,139,600 38,248,260 12.183 11.04 11.03 11.04 10.70 11.72 3,428,144 11.157 1.52%
2023-07-11 0 11.88 11.86 11.88 11.60 12.12 1,394,400 16,474,696 11.815 10.88 10.86 10.88 10.62 11.10 1,522,552 10.820 1.02%
2023-07-10 0 11.76 11.76 11.78 11.70 12.36 1,570,400 18,842,728 11.999 10.77 10.77 10.79 10.72 11.32 1,714,727 10.989 0.51%
2023-07-07 0 11.70 11.70 11.74 11.66 12.78 1,772,000 21,542,836 12.157 10.72 10.72 10.75 10.68 11.70 1,934,855 11.134 -7.44%
2023-07-06 0 12.64 12.62 12.64 12.18 13.02 2,972,000 37,397,116 12.583 11.58 11.56 11.58 11.15 11.92 3,245,141 11.524 -2.02%
2023-07-05 0 12.90 12.90 12.92 11.72 13.56 7,671,200 98,626,140 12.857 11.81 11.81 11.83 10.73 12.42 8,376,220 11.775 8.77%
2023-07-04 0 11.86 11.78 11.86 11.78 12.60 2,169,000 26,591,324 12.260 10.86 10.79 10.86 10.79 11.54 2,368,341 11.228 -0.34%
2023-07-03 0 11.90 11.90 11.96 11.70 12.22 803,640 9,583,290 11.925 10.90 10.90 10.95 10.72 11.19 877,498 10.921 -0.50%
2023-06-30 0 11.96 11.96 12.00 11.68 12.38 1,603,600 19,145,572 11.939 10.95 10.95 10.99 10.70 11.34 1,750,978 10.934 -1.48%
2023-06-29 0 12.14 12.14 12.20 11.10 12.82 5,051,600 61,395,000 12.154 11.12 11.12 11.17 10.17 11.74 5,515,866 11.131 5.20%
2023-06-28 0 11.54 11.54 11.66 10.78 12.48 2,272,200 26,453,048 11.642 10.57 10.57 10.68 9.873 11.43 2,481,026 10.662 4.91%
2023-06-27 0 11.00 11.00 11.02 10.50 11.34 1,786,120 19,473,172 10.903 10.07 10.07 10.09 9.616 10.39 1,950,273 9.9848 3.77%
2023-06-26 0 10.60 10.58 10.60 9.400 15.82 3,617,400 40,844,590 11.291 9.708 9.689 9.708 8.609 14.49 3,949,856 10.341 10.88%
2023-06-23 0 15.58 15.58 15.82 15.38 16.74 233,600 3,679,564 15.752 8.755 8.755 8.890 8.643 9.407 415,709 8.8513 -6.93%
2023-06-21 0 16.74 16.74 16.84 16.68 17.36 263,200 4,436,732 16.857 9.407 9.407 9.463 9.373 9.755 468,384 9.4724 -2.67%
2023-06-20 0 17.20 17.14 17.20 17.02 17.36 144,800 2,489,240 17.191 9.665 9.632 9.665 9.564 9.755 257,683 9.6601 0.00%
2023-06-19 0 17.20 17.20 17.36 17.20 17.58 193,600 3,363,200 17.372 9.665 9.665 9.755 9.665 9.879 344,526 9.7618 -1.15%
2023-06-16 0 17.40 17.28 17.40 17.24 17.58 331,200 5,761,076 17.395 9.778 9.710 9.778 9.688 9.879 589,395 9.7746 0.93%
2023-06-15 0 17.24 17.24 17.36 16.94 17.40 399,000 6,850,620 17.170 9.688 9.688 9.755 9.519 9.778 710,051 9.6481 0.82%
2023-06-14 0 17.10 17.10 17.24 17.08 17.48 149,200 2,558,680 17.149 9.609 9.609 9.688 9.598 9.823 265,513 9.6368 -1.38%
2023-06-13 0 17.34 17.26 17.34 17.10 17.46 76,200 1,319,452 17.316 9.744 9.699 9.744 9.609 9.811 135,604 9.7302 0.35%
2023-06-12 0 17.28 17.22 17.28 17.10 17.50 79,000 1,365,072 17.279 9.710 9.676 9.710 9.609 9.834 140,586 9.7098 0.23%
2023-06-09 0 17.24 17.24 17.26 17.06 17.38 185,000 3,176,348 17.169 9.688 9.688 9.699 9.587 9.766 329,221 9.6481 0.82%
2023-06-08 0 17.10 17.10 17.20 17.04 17.28 156,200 2,677,068 17.139 9.609 9.609 9.665 9.575 9.710 277,970 9.6308 -0.47%
2023-06-07 0 17.18 17.18 17.30 17.12 17.80 141,000 2,437,828 17.290 9.654 9.654 9.721 9.620 10.00 250,920 9.7156 -1.04%
2023-06-06 0 17.36 17.34 17.50 17.34 17.78 138,200 2,420,732 17.516 9.755 9.744 9.834 9.744 9.991 245,937 9.8429 -1.70%
2023-06-05 0 17.66 17.52 17.66 17.34 17.90 310,400 5,489,504 17.685 9.924 9.845 9.924 9.744 10.06 552,380 9.9379 1.15%
2023-06-02 0 17.46 17.46 17.56 17.08 17.76 339,000 5,937,616 17.515 9.811 9.811 9.868 9.598 9.980 603,276 9.8423 2.22%
2023-06-01 0 17.08 17.02 17.14 16.92 17.20 258,200 4,412,864 17.091 9.598 9.564 9.632 9.508 9.665 459,486 9.6039 -1.39%
2023-05-31 0 17.32 17.32 17.34 16.84 17.32 399,200 6,802,864 17.041 9.733 9.733 9.744 9.463 9.733 710,407 9.5760 -0.12%
2023-05-30 0 17.34 17.34 17.36 16.84 17.34 242,800 4,163,756 17.149 9.744 9.744 9.755 9.463 9.744 432,081 9.6365 0.00%
2023-05-29 0 17.34 17.30 17.34 17.26 17.92 334,000 5,844,156 17.498 9.744 9.721 9.744 9.699 10.07 594,378 9.8324 -3.34%
2023-05-25 0 17.94 17.94 17.98 17.58 18.00 182,000 3,231,016 17.753 10.08 10.08 10.10 9.879 10.11 323,883 9.9759 -0.11%
2023-05-24 0 17.96 17.70 17.96 17.70 18.50 184,800 3,336,128 18.053 10.09 9.946 10.09 9.946 10.40 328,866 10.144 0.00%
2023-05-23 0 17.96 17.96 18.00 17.92 18.20 50,400 911,144 18.078 10.09 10.09 10.11 10.07 10.23 89,691 10.159 -0.44%
2023-05-22 0 18.04 18.02 18.16 17.88 18.18 144,400 2,606,780 18.053 10.14 10.13 10.20 10.05 10.22 256,971 10.144 1.12%
2023-05-19 0 17.84 17.84 17.94 17.72 17.96 213,800 3,802,392 17.785 10.02 10.02 10.08 9.957 10.09 380,473 9.9938 0.00%
2023-05-18 0 17.84 17.84 17.96 17.74 18.14 270,200 4,843,548 17.926 10.02 10.02 10.09 9.969 10.19 480,841 10.073 -0.56%
2023-05-17 0 17.94 17.94 18.04 17.92 18.26 236,600 4,279,312 18.087 10.08 10.08 10.14 10.07 10.26 421,048 10.163 -1.54%
2023-05-16 0 18.22 18.20 18.24 18.20 18.62 140,000 2,576,172 18.401 10.24 10.23 10.25 10.23 10.46 249,141 10.340 -1.09%
2023-05-15 0 18.42 18.32 18.42 17.88 18.42 168,280 3,056,683 18.164 10.35 10.29 10.35 10.05 10.35 299,467 10.207 2.11%
2023-05-12 0 18.04 18.00 18.04 17.98 18.50 573,800 10,368,056 18.069 10.14 10.11 10.14 10.10 10.40 1,021,121 10.154 -2.49%
2023-05-11 0 18.50 18.36 18.50 18.20 18.78 342,000 6,322,032 18.486 10.40 10.32 10.40 10.23 10.55 608,615 10.388 -0.96%
2023-05-10 0 18.68 18.64 18.68 18.64 18.88 284,800 5,333,888 18.729 10.50 10.47 10.50 10.47 10.61 506,823 10.524 -0.64%
2023-05-09 0 18.80 18.80 18.90 18.80 19.30 207,600 3,962,064 19.085 10.56 10.56 10.62 10.56 10.85 369,440 10.725 -1.16%
2023-05-08 0 19.02 19.02 19.10 18.94 19.24 174,600 3,325,204 19.045 10.69 10.69 10.73 10.64 10.81 310,714 10.702 -0.52%
2023-05-05 0 19.12 19.08 19.18 18.98 19.44 237,200 4,529,348 19.095 10.74 10.72 10.78 10.67 10.92 422,115 10.730 -0.62%
2023-05-04 0 19.24 19.24 19.28 19.06 19.50 210,200 4,037,240 19.207 10.81 10.81 10.83 10.71 10.96 374,067 10.793 -1.33%
2023-05-03 0 19.50 18.88 19.50 18.32 19.50 43,400 811,904 18.708 10.96 10.61 10.96 10.29 10.96 77,234 10.512 0.93%
2023-05-02 0 19.32 19.22 19.42 19.16 19.60 29,000 560,388 19.324 10.86 10.80 10.91 10.77 11.01 51,608 10.859 -2.33%
2023-04-28 0 19.78 19.60 19.78 19.54 20.15 97,000 1,910,582 19.697 11.12 11.01 11.12 10.98 11.32 172,619 11.068 0.92%
2023-04-27 0 19.60 19.60 19.70 19.00 19.80 119,200 2,322,184 19.481 11.01 11.01 11.07 10.68 11.13 212,125 10.947 0.31%
2023-04-26 0 19.54 19.40 19.54 18.80 20.55 203,400 3,943,822 19.390 10.98 10.90 10.98 10.56 11.55 361,966 10.896 2.20%
2023-04-25 0 19.12 19.04 19.12 18.74 19.74 287,600 5,465,704 19.005 10.74 10.70 10.74 10.53 11.09 511,806 10.679 -2.35%
2023-04-24 0 19.58 19.46 19.58 19.24 20.30 259,000 5,094,596 19.670 11.00 10.94 11.00 10.81 11.41 460,910 11.053 -1.71%
2023-04-21 0 19.92 19.90 19.92 19.60 21.55 476,800 9,766,478 20.483 11.19 11.18 11.19 11.01 12.11 848,502 11.510 -7.56%
2023-04-20 0 21.55 21.55 21.60 21.55 22.25 453,000 9,905,390 21.866 12.11 12.11 12.14 12.11 12.50 806,148 12.287 -2.93%
2023-04-19 0 22.20 22.15 22.20 21.95 22.85 144,400 3,228,800 22.360 12.47 12.45 12.47 12.33 12.84 256,971 12.565 -1.77%
2023-04-18 0 22.60 22.60 22.65 22.50 23.10 46,200 1,048,500 22.695 12.70 12.70 12.73 12.64 12.98 82,216 12.753 -1.74%
2023-04-17 0 23.00 23.05 23.15 22.30 23.25 211,600 4,834,070 22.845 12.92 12.95 13.01 12.53 13.06 376,558 12.838 2.00%
2023-04-14 0 22.55 22.50 22.75 22.25 22.75 156,400 3,509,770 22.441 12.67 12.64 12.78 12.50 12.78 278,326 12.610 0.00%
2023-04-13 0 22.55 22.35 22.70 22.40 22.90 48,600 1,098,750 22.608 12.67 12.56 12.76 12.59 12.87 86,487 12.704 -1.10%
2023-04-12 0 22.80 22.65 22.85 22.15 23.00 86,800 1,963,360 22.619 12.81 12.73 12.84 12.45 12.92 154,467 12.711 1.11%
2023-04-11 0 22.55 22.45 22.60 21.90 22.50 116,800 2,588,210 22.159 12.67 12.62 12.70 12.31 12.64 207,854 12.452 1.81%
2023-04-06 0 22.15 22.10 22.25 21.80 22.30 90,800 2,006,140 22.094 12.45 12.42 12.50 12.25 12.53 161,585 12.415 -0.67%
2023-04-04 0 22.30 22.30 22.45 22.00 22.80 239,000 5,307,330 22.206 12.53 12.53 12.62 12.36 12.81 425,319 12.478 -3.04%
2023-04-03 0 23.00 22.85 23.00 22.75 23.90 123,000 2,827,610 22.989 12.92 12.84 12.92 12.78 13.43 218,888 12.918 -2.13%
2023-03-31 0 23.50 23.00 23.50 22.65 23.70 101,600 2,345,690 23.088 13.21 12.92 13.21 12.73 13.32 180,805 12.974 3.07%
2023-03-30 0 22.80 22.80 23.15 22.80 23.15 21,400 490,310 22.912 12.81 12.81 13.01 12.81 13.01 38,083 12.875 -1.51%
2023-03-29 0 23.15 23.15 23.25 22.60 23.30 160,200 3,674,290 22.936 13.01 13.01 13.06 12.70 13.09 285,088 12.888 0.22%
2023-03-28 0 23.10 23.00 23.20 22.50 23.20 104,600 2,405,300 22.995 12.98 12.92 13.04 12.64 13.04 186,144 12.922 -0.86%
2023-03-27 0 23.30 23.15 23.35 22.80 23.35 90,200 2,085,010 23.115 13.09 13.01 13.12 12.81 13.12 160,518 12.989 -0.21%
2023-03-24 0 23.35 23.35 23.80 22.90 23.85 85,800 1,992,960 23.228 13.12 13.12 13.37 12.87 13.40 152,688 13.053 -1.06%
2023-03-23 0 23.60 23.45 23.60 22.85 23.70 97,200 2,276,260 23.418 13.26 13.18 13.26 12.84 13.32 172,975 13.159 1.51%
2023-03-22 0 23.25 23.30 23.35 22.65 23.35 197,200 4,559,710 23.122 13.06 13.09 13.12 12.73 13.12 350,932 12.993 3.79%
2023-03-21 0 22.40 22.35 22.70 22.00 24.85 101,400 2,281,090 22.496 12.59 12.56 12.76 12.36 13.96 180,449 12.641 2.05%
2023-03-20 0 21.95 21.95 22.40 21.95 22.95 104,500 2,309,060 22.096 12.33 12.33 12.59 12.33 12.90 185,966 12.417 -2.44%
2023-03-17 0 22.50 22.30 22.50 22.15 22.55 112,400 2,506,010 22.296 12.64 12.53 12.64 12.45 12.67 200,024 12.529 2.04%
2023-03-16 0 22.05 22.00 22.05 22.00 22.25 95,600 2,118,190 22.157 12.39 12.36 12.39 12.36 12.50 170,127 12.451 -0.90%
2023-03-15 0 22.25 22.25 22.45 22.25 23.05 119,400 2,698,650 22.602 12.50 12.50 12.62 12.50 12.95 212,481 12.701 0.00%
2023-03-14 0 22.25 22.25 22.40 22.20 23.20 111,200 2,497,400 22.459 12.50 12.50 12.59 12.47 13.04 197,889 12.620 -2.63%
2023-03-13 0 22.85 22.85 22.90 22.65 23.35 251,800 5,763,320 22.889 12.84 12.84 12.87 12.73 13.12 448,097 12.862 -1.51%
2023-03-10 0 23.20 23.15 23.20 23.20 24.05 69,200 1,631,020 23.570 13.04 13.01 13.04 13.04 13.51 123,147 13.245 -4.92%
2023-03-09 0 24.40 24.40 24.55 24.05 24.60 244,200 5,918,200 24.235 13.71 13.71 13.80 13.51 13.82 434,572 13.618 1.04%
2023-03-08 0 24.15 24.20 24.45 24.00 24.40 190,200 4,581,780 24.089 13.57 13.60 13.74 13.49 13.71 338,475 13.537 0.42%
2023-03-07 0 24.05 23.90 24.05 23.90 24.50 172,400 4,190,050 24.304 13.51 13.43 13.51 13.43 13.77 306,799 13.657 -1.03%
2023-03-06 0 24.30 24.30 24.55 23.80 25.00 189,000 4,577,118 24.218 13.65 13.65 13.80 13.37 14.05 336,340 13.609 -1.42%
2023-03-03 0 24.65 24.55 24.65 23.50 24.95 453,400 11,061,113 24.396 13.85 13.80 13.85 13.21 14.02 806,860 13.709 2.07%
2023-03-02 0 24.15 23.95 24.15 23.45 25.90 1,948,720 46,973,910 24.105 13.57 13.46 13.57 13.18 14.55 3,467,895 13.545 -6.94%
2023-03-01 0 25.95 25.85 26.00 25.65 26.20 104,000 2,692,690 25.891 14.58 14.53 14.61 14.41 14.72 185,076 14.549 2.98%
2023-02-28 0 25.20 25.20 25.30 25.05 25.65 52,000 1,311,510 25.221 14.16 14.16 14.22 14.08 14.41 92,538 14.173 -0.59%
2023-02-27 0 25.35 25.10 25.35 24.80 25.65 109,200 2,748,110 25.166 14.24 14.10 14.24 13.94 14.41 194,330 14.141 -1.17%
2023-02-24 0 25.65 25.60 25.65 25.65 26.25 119,800 3,117,290 26.021 14.41 14.39 14.41 14.41 14.75 213,193 14.622 -2.29%
2023-02-23 0 26.25 26.10 26.25 26.10 26.60 173,200 4,581,510 26.452 14.75 14.67 14.75 14.67 14.95 308,223 14.864 0.57%
2023-02-22 0 26.10 26.05 26.10 26.05 26.40 126,200 3,318,420 26.295 14.67 14.64 14.67 14.64 14.83 224,582 14.776 0.38%
2023-02-21 0 26.00 26.00 26.40 26.00 27.35 240,000 6,387,360 26.614 14.61 14.61 14.83 14.61 15.37 427,098 14.955 -3.88%
2023-02-20 0 27.05 26.85 26.95 26.05 27.15 478,600 12,666,585 26.466 15.20 15.09 15.14 14.64 15.26 851,705 14.872 3.24%
2023-02-17 0 26.20 26.15 26.45 26.20 26.75 129,800 3,448,023 26.564 14.72 14.69 14.86 14.72 15.03 230,989 14.927 -1.32%
2023-02-16 0 26.55 26.50 26.55 25.70 26.80 454,400 11,905,085 26.200 14.92 14.89 14.92 14.44 15.06 808,639 14.722 0.00%
2023-02-15 0 26.55 26.55 26.65 26.50 26.95 80,200 2,138,900 26.670 14.92 14.92 14.98 14.89 15.14 142,722 14.986 -0.56%
2023-02-14 0 26.70 26.70 26.90 26.15 27.05 286,200 7,601,280 26.559 15.00 15.00 15.12 14.69 15.20 509,315 14.925 -0.74%
2023-02-13 0 26.90 26.90 26.95 25.80 27.20 392,000 10,389,210 26.503 15.12 15.12 15.14 14.50 15.28 697,594 14.893 2.67%
2023-02-10 0 26.20 26.15 26.20 26.10 26.70 192,400 5,083,160 26.420 14.72 14.69 14.72 14.67 15.00 342,390 14.846 -1.69%
2023-02-09 0 26.65 26.65 26.70 26.25 26.90 187,000 4,982,150 26.643 14.98 14.98 15.00 14.75 15.12 332,781 14.971 0.38%
2023-02-08 0 26.55 26.50 26.60 26.25 27.95 588,800 15,896,800 26.999 14.92 14.89 14.95 14.75 15.71 1,047,814 15.171 -3.10%
2023-02-07 0 27.40 26.90 27.40 26.05 27.75 319,800 8,591,680 26.866 15.40 15.12 15.40 14.64 15.59 569,108 15.097 4.58%
2023-02-06 0 26.20 26.20 26.30 25.40 27.00 241,200 6,239,350 25.868 14.72 14.72 14.78 14.27 15.17 429,234 14.536 -1.13%
2023-02-03 0 26.50 26.40 26.50 26.40 27.45 431,400 11,515,610 26.694 14.89 14.83 14.89 14.83 15.43 767,709 15.000 -1.49%
2023-02-02 0 26.90 26.90 27.15 26.80 28.30 610,800 16,811,190 27.523 15.12 15.12 15.26 15.06 15.90 1,086,965 15.466 -3.93%
2023-02-01 0 28.00 28.00 28.20 27.25 29.50 908,000 25,741,490 28.350 15.73 15.73 15.85 15.31 16.58 1,615,855 15.931 3.70%
2023-01-31 0 27.00 26.90 27.00 26.80 27.75 353,600 9,573,150 27.073 15.17 15.12 15.17 15.06 15.59 629,258 15.213 -2.53%
2023-01-30 0 27.70 27.25 27.70 27.00 28.00 456,400 12,503,810 27.397 15.57 15.31 15.57 15.17 15.73 812,198 15.395 1.47%
2023-01-27 0 27.30 27.20 27.40 26.80 27.40 96,600 2,624,840 27.172 15.34 15.28 15.40 15.06 15.40 171,907 15.269 0.18%
2023-01-26 0 27.25 27.25 27.30 25.70 27.65 281,400 7,477,270 26.572 15.31 15.31 15.34 14.44 15.54 500,773 14.931 4.61%
2023-01-20 0 26.05 26.05 26.10 24.30 26.25 302,000 7,793,107 25.805 14.64 14.64 14.67 13.65 14.75 537,432 14.501 7.20%
2023-01-19 0 24.30 24.30 24.70 23.90 24.70 25,800 628,677 24.367 13.65 13.65 13.88 13.43 13.88 45,913 13.693 0.00%
2023-01-18 0 24.30 24.15 24.30 23.90 24.70 406,600 9,866,250 24.265 13.65 13.57 13.65 13.43 13.88 723,575 13.635 -1.42%
2023-01-17 0 24.65 24.60 24.80 24.50 25.00 123,600 3,058,080 24.742 13.85 13.82 13.94 13.77 14.05 219,956 13.903 -1.40%
2023-01-16 0 25.00 24.95 25.00 24.40 25.15 139,200 3,451,090 24.792 14.05 14.02 14.05 13.71 14.13 247,717 13.932 1.42%
2023-01-13 0 24.65 24.40 24.70 24.00 24.80 466,525 11,353,020 24.335 13.85 13.71 13.88 13.49 13.94 830,217 13.675 -0.80%
2023-01-12 0 24.85 24.80 24.85 24.40 25.15 238,800 5,919,680 24.789 13.96 13.94 13.96 13.71 14.13 424,963 13.930 2.05%
2023-01-11 0 24.35 24.20 24.35 24.10 25.85 419,400 10,435,690 24.882 13.68 13.60 13.68 13.54 14.53 746,354 13.982 -3.94%
2023-01-10 0 25.35 25.05 25.35 24.90 26.00 359,000 9,153,250 25.497 14.24 14.08 14.24 13.99 14.61 638,868 14.327 -1.36%
2023-01-09 0 25.70 25.65 25.85 24.10 25.95 855,400 21,945,194 25.655 14.44 14.41 14.53 13.54 14.58 1,522,249 14.416 3.84%
2023-01-06 0 24.75 24.65 24.75 24.05 25.25 497,400 12,292,735 24.714 13.91 13.85 13.91 13.51 14.19 885,161 13.888 4.21%
2023-01-05 0 23.75 23.75 23.85 23.10 24.15 211,800 5,044,330 23.817 13.35 13.35 13.40 12.98 13.57 376,914 13.383 2.81%
2023-01-04 0 23.10 23.00 23.10 23.00 23.75 187,600 4,390,140 23.402 12.98 12.92 12.98 12.92 13.35 333,848 13.150 -0.65%
2023-01-03 0 23.25 23.15 23.25 22.20 23.35 303,000 6,935,600 22.890 13.06 13.01 13.06 12.47 13.12 539,211 12.862 3.79%
2022-12-30 0 22.40 22.40 22.50 22.10 22.85 185,400 4,152,390 22.397 12.59 12.59 12.64 12.42 12.84 329,933 12.586 0.90%
2022-12-29 0 22.20 22.05 22.20 21.95 22.90 251,400 5,572,150 22.165 12.47 12.39 12.47 12.33 12.87 447,385 12.455 -3.06%
2022-12-28 0 22.90 22.75 22.95 22.40 23.20 264,200 6,056,110 22.922 12.87 12.78 12.90 12.59 13.04 470,164 12.881 2.69%
2022-12-23 0 22.30 22.30 22.40 22.25 23.00 121,200 2,728,220 22.510 12.53 12.53 12.59 12.50 12.92 215,685 12.649 -0.67%
2022-12-22 0 22.45 22.45 22.55 22.10 22.65 118,800 2,665,420 22.436 12.62 12.62 12.67 12.42 12.73 211,414 12.608 -0.22%
2022-12-21 0 22.50 22.45 22.50 21.95 22.60 103,600 2,303,170 22.231 12.64 12.62 12.64 12.33 12.70 184,364 12.493 0.45%
2022-12-20 0 22.40 22.30 22.40 21.70 22.50 370,600 8,173,470 22.055 12.59 12.53 12.59 12.19 12.64 659,511 12.393 0.45%
2022-12-19 0 22.30 22.20 22.30 22.10 23.15 329,400 7,415,350 22.512 12.53 12.47 12.53 12.42 13.01 586,192 12.650 -3.46%
2022-12-16 0 23.10 23.10 23.30 22.95 24.10 634,400 14,812,690 23.349 12.98 12.98 13.09 12.90 13.54 1,128,963 13.121 -5.33%
2022-12-15 0 24.40 24.40 24.55 24.00 24.90 394,800 9,694,790 24.556 13.71 13.71 13.80 13.49 13.99 702,576 13.799 1.24%
2022-12-14 0 24.10 24.10 24.45 24.10 25.00 225,800 5,557,760 24.614 13.54 13.54 13.74 13.54 14.05 401,828 13.831 -2.03%
2022-12-13 0 24.60 24.60 24.70 23.25 25.00 419,400 10,326,460 24.622 13.82 13.82 13.88 13.06 14.05 746,354 13.836 3.36%
2022-12-12 0 23.80 23.80 23.95 23.55 24.30 201,800 4,811,730 23.844 13.37 13.37 13.46 13.23 13.65 359,118 13.399 -1.24%
2022-12-09 0 24.10 24.10 24.20 23.10 24.25 585,200 14,014,650 23.949 13.54 13.54 13.60 12.98 13.63 1,041,408 13.457 3.88%
2022-12-08 0 23.20 23.10 23.20 22.85 23.50 246,600 5,743,820 23.292 13.04 12.98 13.04 12.84 13.21 438,843 13.089 1.53%
2022-12-07 0 22.85 22.85 23.00 22.70 23.35 461,000 10,605,500 23.005 12.84 12.84 12.92 12.76 13.12 820,384 12.927 0.22%
2022-12-06 0 22.80 22.65 22.80 22.55 23.40 726,400 16,645,830 22.916 12.81 12.73 12.81 12.67 13.15 1,292,684 12.877 -1.30%
2022-12-05 0 23.10 23.05 23.10 22.70 23.40 622,800 14,322,710 22.997 12.98 12.95 12.98 12.76 13.15 1,108,320 12.923 -0.86%
2022-12-02 0 23.30 23.10 23.30 23.10 23.80 213,200 4,978,050 23.349 13.09 12.98 13.09 12.98 13.37 379,406 13.121 -1.48%
2022-12-01 0 23.65 23.65 23.90 23.65 25.15 912,800 22,110,700 24.223 13.29 13.29 13.43 13.29 14.13 1,624,397 13.612 -0.84%
2022-11-30 0 23.85 23.70 23.85 23.05 24.10 1,001,200 23,504,960 23.477 13.40 13.32 13.40 12.95 13.54 1,781,711 13.192 1.92%
2022-11-29 0 23.40 23.35 23.40 22.10 23.40 331,600 7,585,900 22.877 13.15 13.12 13.15 12.42 13.15 590,107 12.855 4.46%
2022-11-28 0 22.40 22.40 22.45 22.25 23.00 421,000 9,459,450 22.469 12.59 12.59 12.62 12.50 12.92 749,201 12.626 -4.88%
2022-11-25 0 23.55 23.15 23.55 22.90 24.10 194,029 4,508,813 23.238 13.23 13.01 13.23 12.87 13.54 345,289 13.058 -1.46%
2022-11-24 0 23.90 23.90 24.00 23.60 25.20 829,400 20,067,210 24.195 13.43 13.43 13.49 13.26 14.16 1,475,980 13.596 -4.40%
2022-11-23 0 25.00 25.00 25.05 24.70 25.70 350,000 8,770,480 25.059 14.05 14.05 14.08 13.88 14.44 622,851 14.081 -2.91%
2022-11-22 0 25.75 25.75 25.80 25.45 26.35 67,000 1,723,400 25.722 14.47 14.47 14.50 14.30 14.81 119,232 14.454 -0.96%
2022-11-21 0 26.00 26.00 26.25 25.05 26.70 239,800 6,227,470 25.969 14.61 14.61 14.75 14.08 15.00 426,742 14.593 0.00%
2022-11-18 0 26.00 25.90 26.00 25.60 26.80 126,200 3,290,780 26.076 14.61 14.55 14.61 14.39 15.06 224,582 14.653 -0.19%
2022-11-17 0 26.05 26.05 26.20 25.65 26.50 125,032 3,256,613 26.046 14.64 14.64 14.72 14.41 14.89 222,504 14.636 -1.14%
2022-11-16 0 26.35 26.20 26.35 25.70 27.00 251,800 6,603,200 26.224 14.81 14.72 14.81 14.44 15.17 448,097 14.736 -2.41%
2022-11-15 0 27.00 26.90 27.00 26.15 27.95 330,200 8,846,960 26.793 15.17 15.12 15.17 14.69 15.71 587,616 15.056 0.37%
2022-11-14 0 26.90 26.90 27.15 26.40 28.35 524,400 14,294,500 27.259 15.12 15.12 15.26 14.83 15.93 933,209 15.318 1.51%
2022-11-11 0 26.50 26.50 26.65 25.85 28.00 452,120 12,064,278 26.684 14.89 14.89 14.98 14.53 15.73 804,582 14.994 2.51%
2022-11-10 0 25.85 25.85 26.00 25.70 26.65 214,400 5,566,040 25.961 14.53 14.53 14.61 14.44 14.98 381,541 14.588 -3.18%
2022-11-09 0 26.70 26.60 26.75 26.20 29.00 871,400 23,523,940 26.996 15.00 14.95 15.03 14.72 16.30 1,550,722 15.170 -5.65%
2022-11-08 0 28.30 28.05 28.30 24.65 29.90 1,631,800 43,435,655 26.618 15.90 15.76 15.90 13.85 16.80 2,903,912 14.958 17.92%
2022-11-07 0 24.00 24.00 24.20 23.90 27.45 1,103,600 27,691,640 25.092 13.49 13.49 13.60 13.43 15.43 1,963,940 14.100 -4.57%
2022-11-04 0 25.15 25.10 25.35 24.20 25.95 247,000 6,288,260 25.459 14.13 14.10 14.24 13.60 14.58 439,555 14.306 2.86%
2022-11-03 0 24.45 24.45 24.50 23.50 25.70 212,400 5,255,000 24.741 13.74 13.74 13.77 13.21 14.44 377,982 13.903 3.38%
2022-11-02 0 23.65 23.65 23.85 22.90 24.00 48,600 1,137,120 23.398 13.29 13.29 13.40 12.87 13.49 86,487 13.148 1.72%
2022-11-01 0 23.25 23.25 23.50 22.15 24.00 147,200 3,422,440 23.250 13.06 13.06 13.21 12.45 13.49 261,954 13.065 1.97%
2022-10-31 0 22.80 22.80 23.00 22.50 23.70 75,400 1,745,150 23.145 12.81 12.81 12.92 12.64 13.32 134,180 13.006 -1.51%
2022-10-28 0 23.15 23.15 23.35 23.05 24.60 95,400 2,243,690 23.519 13.01 13.01 13.12 12.95 13.82 169,772 13.216 -5.51%
2022-10-27 0 24.50 24.05 24.55 23.30 24.80 87,200 2,117,460 24.283 13.77 13.51 13.80 13.09 13.94 155,179 13.645 4.70%
2022-10-26 0 23.40 23.40 23.85 22.70 24.35 205,200 4,907,333 23.915 13.15 13.15 13.40 12.76 13.68 365,169 13.439 1.52%
2022-10-25 0 23.05 22.80 23.05 22.00 23.40 76,800 1,741,470 22.675 12.95 12.81 12.95 12.36 13.15 136,671 12.742 4.06%
2022-10-24 0 22.15 21.80 22.15 21.80 23.75 406,800 9,157,760 22.512 12.45 12.25 12.45 12.25 13.35 723,931 12.650 -4.94%
2022-10-21 0 23.30 23.30 23.60 23.05 23.80 29,002 678,677 23.401 13.09 13.09 13.26 12.95 13.37 51,611 13.150 0.22%
2022-10-20 0 23.25 23.15 23.25 22.80 23.50 76,800 1,777,511 23.145 13.06 13.01 13.06 12.81 13.21 136,671 13.006 0.22%
2022-10-19 0 23.20 23.20 23.40 22.60 24.00 126,800 2,971,735 23.436 13.04 13.04 13.15 12.70 13.49 225,650 13.170 1.09%
2022-10-18 0 22.95 22.95 23.00 22.35 23.35 214,800 4,907,472 22.847 12.90 12.90 12.92 12.56 13.12 382,253 12.838 0.44%
2022-10-17 0 22.85 22.80 23.00 22.50 24.50 116,400 2,682,940 23.049 12.84 12.81 12.92 12.64 13.77 207,143 12.952 -3.18%
2022-10-14 0 23.60 23.60 23.75 23.35 25.25 245,600 5,859,130 23.856 13.26 13.26 13.35 13.12 14.19 437,064 13.406 1.29%
2022-10-13 0 23.30 23.00 23.30 22.35 23.80 184,600 4,301,880 23.304 13.09 12.92 13.09 12.56 13.37 328,510 13.095 3.10%
2022-10-12 0 22.60 22.45 22.60 21.60 23.55 256,200 5,773,555 22.535 12.70 12.62 12.70 12.14 13.23 455,927 12.663 0.44%
2022-10-11 0 22.50 22.35 22.50 21.00 23.40 384,707 8,644,750 22.471 12.64 12.56 12.64 11.80 13.15 684,615 12.627 1.81%
2022-10-10 0 22.10 22.10 22.20 21.55 26.05 841,800 19,787,920 23.507 12.42 12.42 12.47 12.11 14.64 1,498,047 13.209 -16.13%
2022-10-07 0 26.35 26.00 26.35 25.30 26.45 20,800 537,570 25.845 14.81 14.61 14.81 14.22 14.86 37,015 14.523 2.53%
2022-10-06 0 25.70 25.70 26.10 25.70 27.50 129,200 3,355,750 25.973 14.44 14.44 14.67 14.44 15.45 229,921 14.595 -6.55%
2022-10-05 0 27.50 27.35 27.55 26.30 28.50 77,800 2,123,230 27.291 15.45 15.37 15.48 14.78 16.02 138,451 15.336 5.97%
2022-10-03 0 25.95 25.90 25.95 25.10 26.95 54,704 1,411,045 25.794 14.58 14.55 14.58 14.10 15.14 97,350 14.495 -1.14%
2022-09-30 0 26.25 25.90 26.25 25.55 26.45 36,600 952,080 26.013 14.75 14.55 14.75 14.36 14.86 65,132 14.618 -0.94%
2022-09-29 0 26.50 25.85 26.50 25.90 27.15 118,200 3,120,930 26.404 14.89 14.53 14.89 14.55 15.26 210,346 14.837 -1.85%
2022-09-28 0 27.00 26.45 27.00 26.50 28.25 163,000 4,387,795 26.919 15.17 14.86 15.17 14.89 15.87 290,071 15.127 -1.82%
2022-09-27 0 27.50 27.50 27.65 27.10 29.60 79,800 2,217,530 27.789 15.45 15.45 15.54 15.23 16.63 142,010 15.615 -1.79%
2022-09-26 0 28.00 28.00 28.15 27.25 28.35 128,800 3,599,460 27.946 15.73 15.73 15.82 15.31 15.93 229,209 15.704 -1.75%
2022-09-23 0 28.50 28.50 28.55 28.40 29.65 107,000 3,075,250 28.741 16.02 16.02 16.04 15.96 16.66 190,415 16.150 -1.72%
2022-09-22 0 29.00 29.00 29.10 27.55 29.10 87,800 2,491,390 28.376 16.30 16.30 16.35 15.48 16.35 156,247 15.945 2.47%
2022-09-21 0 28.30 28.30 28.60 28.10 29.00 97,800 2,773,490 28.359 15.90 15.90 16.07 15.79 16.30 174,042 15.936 -2.58%
2022-09-20 0 29.05 29.00 29.15 28.30 29.25 40,200 1,167,930 29.053 16.32 16.30 16.38 15.90 16.44 71,539 16.326 2.29%
2022-09-19 0 28.40 28.25 28.35 28.10 29.00 215,200 6,110,220 28.393 15.96 15.87 15.93 15.79 16.30 382,965 15.955 -2.07%
2022-09-16 0 29.00 29.00 29.35 29.00 31.25 53,600 1,570,720 29.305 16.30 16.30 16.49 16.30 17.56 95,385 16.467 -3.17%
2022-09-15 0 29.95 29.95 30.15 29.50 31.20 242,000 7,256,660 29.986 16.83 16.83 16.94 16.58 17.53 430,657 16.850 -3.70%
2022-09-14 0 31.10 31.05 31.10 28.30 31.45 72,600 2,245,725 30.933 17.48 17.45 17.48 15.90 17.67 129,197 17.382 -1.11%
2022-09-13 0 31.45 31.30 31.40 30.55 31.70 99,600 3,111,270 31.238 17.67 17.59 17.64 17.17 17.81 177,246 17.553 1.29%
2022-09-09 0 31.05 31.05 31.25 30.10 31.30 166,200 5,132,200 30.880 17.45 17.45 17.56 16.91 17.59 295,765 17.352 1.31%
2022-09-08 0 30.65 30.50 30.65 30.05 31.00 178,800 5,478,810 30.642 17.22 17.14 17.22 16.89 17.42 318,188 17.219 -0.97%
2022-09-07 0 30.95 30.50 30.95 28.00 30.95 318,800 9,635,690 30.225 17.39 17.14 17.39 15.73 17.39 567,329 16.984 5.27%
2022-09-06 0 29.40 29.30 29.50 27.45 29.50 211,304 6,024,288 28.510 16.52 16.46 16.58 15.43 16.58 376,031 16.021 6.33%
2022-09-05 0 27.65 27.65 27.85 27.40 28.45 122,600 3,429,350 27.972 15.54 15.54 15.65 15.40 15.99 218,176 15.718 -1.78%
2022-09-02 0 28.15 28.10 28.15 27.25 29.10 232,000 6,621,493 28.541 15.82 15.79 15.82 15.31 16.35 412,862 16.038 -3.43%
2022-09-01 0 29.15 29.10 29.15 28.85 29.60 118,200 3,442,860 29.127 16.38 16.35 16.38 16.21 16.63 210,346 16.368 -0.68%
2022-08-31 0 29.35 29.35 29.80 29.15 30.15 277,000 8,220,450 29.677 16.49 16.49 16.75 16.38 16.94 492,942 16.676 -2.33%
2022-08-30 0 30.05 30.00 30.05 30.05 30.95 204,663 6,249,932 30.538 16.89 16.86 16.89 16.89 17.39 364,213 17.160 -2.75%
2022-08-29 0 30.90 30.90 30.95 30.65 32.15 182,000 5,723,290 31.447 17.36 17.36 17.39 17.22 18.07 323,883 17.671 -3.59%
2022-08-26 0 32.05 31.95 32.05 31.75 32.45 87,800 2,811,720 32.024 18.01 17.95 18.01 17.84 18.23 156,247 17.995 0.16%
2022-08-25 0 32.00 32.00 32.30 31.80 33.45 196,600 6,321,060 32.152 17.98 17.98 18.15 17.87 18.80 349,865 18.067 -0.47%
2022-08-24 0 32.15 32.05 32.15 31.05 32.85 321,400 10,248,658 31.888 18.07 18.01 18.07 17.45 18.46 571,956 17.919 1.10%
2022-08-23 0 31.80 31.80 31.90 31.20 32.45 196,400 6,261,200 31.880 17.87 17.87 17.93 17.53 18.23 349,509 17.914 -0.31%
2022-08-22 0 31.90 31.90 32.10 30.95 32.75 451,960 14,327,413 31.701 17.93 17.93 18.04 17.39 18.40 804,297 17.814 -1.39%
2022-08-19 0 32.35 32.30 32.60 32.25 33.85 352,800 11,588,840 32.848 18.18 18.15 18.32 18.12 19.02 627,834 18.458 -3.43%
2022-08-18 0 33.50 33.50 33.85 33.15 34.90 270,400 9,238,530 34.166 18.82 18.82 19.02 18.63 19.61 481,197 19.199 0.60%
2022-08-17 0 33.30 33.05 33.30 32.85 33.95 448,200 14,919,750 33.288 18.71 18.57 18.71 18.46 19.08 797,606 18.706 -1.04%
2022-08-16 0 33.65 33.50 33.65 33.40 33.95 252,193 8,494,137 33.681 18.91 18.82 18.91 18.77 19.08 448,797 18.926 0.30%
2022-08-15 0 33.55 33.40 33.65 33.15 33.70 150,600 5,028,760 33.392 18.85 18.77 18.91 18.63 18.94 268,004 18.764 1.21%
2022-08-12 0 33.15 33.10 33.15 32.20 34.15 304,800 10,076,541 33.060 18.63 18.60 18.63 18.09 19.19 542,415 18.577 -2.36%
2022-08-11 0 33.95 33.90 33.95 33.15 34.50 220,450 7,414,995 33.636 19.08 19.05 19.08 18.63 19.39 392,307 18.901 0.74%
2022-08-10 0 33.70 33.55 33.70 33.10 34.30 242,800 8,196,967 33.760 18.94 18.85 18.94 18.60 19.27 432,081 18.971 1.51%
2022-08-09 0 33.20 33.20 33.50 32.85 34.20 116,027 3,849,326 33.176 18.66 18.66 18.82 18.46 19.22 206,479 18.643 0.30%
2022-08-08 0 33.10 32.90 33.10 32.45 33.60 206,600 6,851,150 33.161 18.60 18.49 18.60 18.23 18.88 367,660 18.634 -1.19%
2022-08-05 0 33.50 33.50 33.60 33.45 33.95 141,200 4,737,630 33.553 18.82 18.82 18.88 18.80 19.08 251,276 18.854 0.15%
2022-08-04 0 33.45 33.40 33.45 33.30 34.05 189,600 6,362,025 33.555 18.80 18.77 18.80 18.71 19.13 337,408 18.856 0.45%
2022-08-03 0 33.30 33.30 33.95 33.00 34.55 506,200 17,289,830 34.156 18.71 18.71 19.08 18.54 19.41 900,821 19.193 0.00%
2022-08-02 0 33.30 33.25 33.80 29.20 34.00 798,750 26,433,220 33.093 18.71 18.68 18.99 16.41 19.11 1,421,436 18.596 -2.20%
2022-08-01 0 34.05 34.05 34.35 33.25 34.65 430,600 14,704,250 34.148 19.13 19.13 19.30 18.68 19.47 766,285 19.189 -0.29%
2022-07-29 0 34.15 33.95 34.15 33.85 34.80 455,800 15,544,250 34.103 19.19 19.08 19.19 19.02 19.56 811,131 19.164 -1.01%
2022-07-28 0 34.50 34.45 34.50 33.90 34.55 180,200 6,164,080 34.207 19.39 19.36 19.39 19.05 19.41 320,680 19.222 1.47%
2022-07-27 0 34.00 34.00 34.25 33.90 34.85 333,800 11,460,640 34.334 19.11 19.11 19.25 19.05 19.58 594,022 19.293 -2.02%
2022-07-26 0 34.70 34.70 34.75 33.80 35.05 480,600 16,576,500 34.491 19.50 19.50 19.53 18.99 19.70 855,264 19.382 2.06%
2022-07-25 0 34.00 34.00 34.05 33.70 34.20 334,200 11,351,530 33.966 19.11 19.11 19.13 18.94 19.22 594,734 19.087 -0.58%
2022-07-22 0 34.20 34.20 34.30 33.75 34.75 634,400 21,707,860 34.218 19.22 19.22 19.27 18.97 19.53 1,128,963 19.228 -1.30%
2022-07-21 0 34.65 34.60 34.65 33.25 34.90 1,125,000 38,760,199 34.454 19.47 19.44 19.47 18.68 19.61 2,002,023 19.361 1.91%
2022-07-20 0 34.00 33.95 34.00 33.50 34.35 936,600 31,815,810 33.970 19.11 19.08 19.11 18.82 19.30 1,666,751 19.089 1.19%
2022-07-19 0 33.60 33.60 33.70 33.10 33.70 559,800 18,711,240 33.425 18.88 18.88 18.94 18.60 18.94 996,206 18.782 0.75%
2022-07-18 0 33.35 33.30 33.35 32.70 33.80 544,600 18,161,250 33.348 18.74 18.71 18.74 18.38 18.99 969,157 18.739 0.15%
2022-07-15 0 33.30 32.90 33.30 32.65 33.80 910,000 30,126,740 33.106 18.71 18.49 18.71 18.35 18.99 1,619,414 18.603 0.15%
2022-07-14 0 33.25 33.10 33.25 31.35 33.80 1,071,200 35,445,630 33.090 18.68 18.60 18.68 17.62 18.99 1,906,281 18.594 6.06%
2022-07-13 0 31.35 31.35 31.45 31.20 31.90 415,050 13,079,985 31.514 17.62 17.62 17.67 17.53 17.93 738,613 17.709 0.00%
2022-07-12 0 31.35 31.35 31.45 31.00 32.00 774,400 24,448,180 31.571 17.62 17.62 17.67 17.42 17.98 1,378,103 17.740 -2.03%
2022-07-11 0 32.00 31.95 32.00 31.65 33.00 812,600 26,041,240 32.047 17.98 17.95 17.98 17.79 18.54 1,446,083 18.008 -2.29%
2022-07-08 0 32.75 32.70 32.75 32.55 34.00 1,903,337 63,154,517 33.181 18.40 18.38 18.40 18.29 19.11 3,387,132 18.645 0.77%
2022-07-07 0 32.50 32.30 32.50 31.10 32.80 1,705,600 54,623,590 32.026 18.26 18.15 18.26 17.48 18.43 3,035,244 17.996 3.17%
2022-07-06 0 31.50 31.40 31.50 30.80 31.95 1,809,800 56,838,130 31.406 17.70 17.64 17.70 17.31 17.95 3,220,676 17.648 1.29%
2022-07-05 0 31.10 31.00 31.10 30.00 31.90 5,380,400 167,061,340 31.050 17.48 17.42 17.48 16.86 17.93 9,574,829 17.448 8.55%
2022-07-04 0 28.65 28.65 28.70 28.00 29.20 1,072,854 30,828,618 28.735 16.10 16.10 16.13 15.73 16.41 1,909,225 16.147 0.53%
2022-06-30 0 28.50 28.45 28.50 27.95 29.30 1,169,771 33,511,404 28.648 16.02 15.99 16.02 15.71 16.46 2,081,696 16.098 -2.73%
2022-06-29 0 29.30 28.75 29.30 28.50 29.35 1,996,200 58,077,840 29.094 16.46 16.16 16.46 16.02 16.49 3,552,389 16.349 1.74%
2022-06-28 0 28.80 28.80 29.05 26.95 29.45 2,552,400 72,110,332 28.252 16.18 16.18 16.32 15.14 16.55 4,542,189 15.876 5.88%
2022-06-27 0 27.20 27.20 27.50 26.75 28.45 714,400 19,726,785 27.613 15.28 15.28 15.45 15.03 15.99 1,271,329 15.517 3.03%
2022-06-24 0 26.40 26.40 26.50 25.05 26.70 419,000 10,940,689 26.111 14.83 14.83 14.89 14.08 15.00 745,642 14.673 4.97%
2022-06-23 0 25.15 25.15 25.20 24.30 25.20 180,000 4,479,510 24.886 14.13 14.13 14.16 13.65 14.16 320,324 13.984 3.50%
2022-06-22 0 24.30 24.30 24.50 24.20 25.10 201,000 4,951,100 24.632 13.65 13.65 13.77 13.60 14.10 357,695 13.842 -2.99%
2022-06-21 0 25.05 25.00 25.05 24.75 25.30 198,000 4,942,230 24.961 14.08 14.05 14.08 13.91 14.22 352,356 14.026 -0.79%
2022-06-20 0 25.25 25.25 25.30 24.20 25.65 426,200 10,633,260 24.949 14.19 14.19 14.22 13.60 14.41 758,455 14.020 2.64%
2022-06-17 0 24.60 24.60 24.85 22.75 25.00 627,800 15,206,440 24.222 13.82 13.82 13.96 12.78 14.05 1,117,218 13.611 6.03%
2022-06-16 0 23.20 23.20 23.30 22.50 24.90 470,800 11,029,230 23.427 13.04 13.04 13.09 12.64 13.99 837,824 13.164 -3.93%
2022-06-15 0 24.15 24.15 24.25 23.80 24.65 523,819 12,655,755 24.161 13.57 13.57 13.63 13.37 13.85 932,176 13.577 -0.21%
2022-06-14 0 24.20 24.15 24.20 23.30 25.05 518,000 12,518,050 24.166 13.60 13.57 13.60 13.09 14.08 921,820 13.580 0.83%
2022-06-13 0 24.00 24.00 24.10 23.00 25.30 678,600 16,494,370 24.307 13.49 13.49 13.54 12.92 14.22 1,207,620 13.659 1.48%
2022-06-10 0 23.65 23.65 23.70 22.10 24.00 642,000 14,912,750 23.229 13.29 13.29 13.32 12.42 13.49 1,142,488 13.053 6.53%
2022-06-09 0 22.20 22.20 22.35 22.15 22.75 172,400 3,854,980 22.361 12.47 12.47 12.56 12.45 12.78 306,799 12.565 -2.20%
2022-06-08 0 22.70 22.70 22.75 22.45 23.20 337,000 7,651,540 22.705 12.76 12.76 12.78 12.62 13.04 599,717 12.759 -1.30%
2022-06-07 0 23.00 23.00 23.05 22.80 23.10 1,380,200 31,725,475 22.986 12.92 12.92 12.95 12.81 12.98 2,456,170 12.917 0.22%
2022-06-06 0 22.95 22.85 22.95 22.50 23.10 531,400 12,141,280 22.848 12.90 12.84 12.90 12.64 12.98 945,667 12.839 2.46%
2022-06-02 0 22.40 22.40 22.55 21.70 23.00 629,800 14,182,260 22.519 12.59 12.59 12.67 12.19 12.92 1,120,777 12.654 1.59%
2022-06-01 0 22.05 22.00 22.05 21.70 22.25 339,000 7,466,150 22.024 12.39 12.36 12.39 12.19 12.50 603,276 12.376 0.00%
2022-05-31 0 22.05 21.90 22.15 21.40 22.20 275,200 6,033,160 21.923 12.39 12.31 12.45 12.03 12.47 489,739 12.319 -0.45%
2022-05-30 0 22.15 22.05 22.15 22.05 22.60 166,000 3,681,380 22.177 12.45 12.39 12.45 12.39 12.70 295,410 12.462 -0.89%
2022-05-27 0 22.35 22.05 22.35 22.00 23.00 202,800 4,582,870 22.598 12.56 12.39 12.56 12.36 12.92 360,898 12.699 0.00%
2022-05-26 0 22.35 22.20 22.35 21.80 22.80 114,600 2,561,070 22.348 12.56 12.47 12.56 12.25 12.81 203,939 12.558 0.90%
2022-05-25 0 22.15 22.10 22.25 21.55 23.00 93,000 2,059,630 22.147 12.45 12.42 12.50 12.11 12.92 165,501 12.445 0.23%
2022-05-24 0 22.10 21.80 22.10 21.55 22.80 150,000 3,341,680 22.278 12.42 12.25 12.42 12.11 12.81 266,936 12.519 -1.82%
2022-05-23 0 22.80 22.80 22.95 22.20 23.10 378,700 8,586,260 22.673 12.65 12.65 12.73 12.32 12.82 682,602 12.579 -0.65%
2022-05-20 0 22.95 22.85 22.90 21.10 23.80 537,400 12,401,420 23.077 12.73 12.68 12.70 11.71 13.20 968,656 12.803 6.74%
2022-05-19 0 21.50 21.50 21.65 20.50 21.85 102,600 2,209,260 21.533 11.93 11.93 12.01 11.37 12.12 184,935 11.946 -1.60%
2022-05-18 0 21.85 21.85 21.90 21.35 22.10 130,900 2,859,060 21.842 12.12 12.12 12.15 11.84 12.26 235,946 12.117 1.16%
2022-05-17 0 21.60 21.50 21.60 19.96 21.80 256,200 5,444,134 21.250 11.98 11.93 11.98 11.07 12.09 461,797 11.789 5.88%
2022-05-16 0 20.40 20.30 20.40 20.15 21.20 61,400 1,243,780 20.257 11.32 11.26 11.32 11.18 11.76 110,673 11.238 1.24%
2022-05-13 0 20.15 20.10 20.15 19.82 20.50 110,400 2,219,870 20.108 11.18 11.15 11.18 11.00 11.37 198,995 11.155 -0.25%
2022-05-12 0 20.20 19.88 20.20 19.36 20.50 171,200 3,431,592 20.044 11.21 11.03 11.21 10.74 11.37 308,586 11.120 0.00%
2022-05-11 0 20.20 20.20 20.55 20.05 21.15 456,600 9,448,010 20.692 11.21 11.21 11.40 11.12 11.73 823,015 11.480 1.51%
2022-05-10 0 19.90 19.90 19.96 18.62 20.20 209,600 4,118,648 19.650 11.04 11.04 11.07 10.33 11.21 377,801 10.902 2.37%
2022-05-06 0 19.44 19.44 19.50 19.42 20.05 124,200 2,452,158 19.744 10.79 10.79 10.82 10.77 11.12 223,869 10.954 -5.17%
2022-05-05 0 20.50 20.40 20.50 19.38 21.30 619,000 12,737,304 20.577 11.37 11.32 11.37 10.75 11.82 1,115,739 11.416 5.78%
2022-05-04 0 19.38 19.20 19.38 19.04 19.38 69,600 1,335,780 19.192 10.75 10.65 10.75 10.56 10.75 125,453 10.648 0.00%
2022-05-03 0 19.38 19.38 19.58 19.16 19.88 111,400 2,167,936 19.461 10.75 10.75 10.86 10.63 11.03 200,797 10.797 -3.10%
2022-04-29 0 20.00 19.96 20.00 19.16 20.60 409,800 8,098,854 19.763 11.10 11.07 11.10 10.63 11.43 738,659 10.964 -1.96%
2022-04-28 0 20.40 20.40 20.50 20.00 22.15 430,600 9,087,160 21.104 11.32 11.32 11.37 11.10 12.29 776,151 11.708 -6.21%
2022-04-27 0 21.75 21.75 21.90 18.10 22.80 1,495,200 31,451,662 21.035 12.07 12.07 12.15 10.04 12.65 2,695,078 11.670 18.85%
2022-04-26 0 18.30 18.28 18.30 18.02 19.60 277,400 5,224,300 18.833 10.15 10.14 10.15 9.997 10.87 500,010 10.448 -6.35%
2022-04-25 0 19.54 19.34 19.54 19.00 20.80 302,600 5,887,310 19.456 10.84 10.73 10.84 10.54 11.54 545,433 10.794 -7.39%
2022-04-22 0 21.10 21.05 21.10 20.60 21.60 202,200 4,249,870 21.018 11.71 11.68 11.71 11.43 11.98 364,463 11.661 -3.87%
2022-04-21 0 21.95 21.95 22.00 21.35 23.00 253,000 5,519,450 21.816 12.18 12.18 12.21 11.84 12.76 456,029 12.103 -2.44%
2022-04-20 0 22.50 22.40 22.50 22.30 22.80 125,400 2,812,420 22.428 12.48 12.43 12.48 12.37 12.65 226,032 12.443 -1.96%
2022-04-19 0 22.95 22.60 22.90 22.40 23.40 88,200 2,020,210 22.905 12.73 12.54 12.70 12.43 12.98 158,979 12.707 -1.50%
2022-04-14 0 23.30 23.10 23.30 22.80 23.30 100,000 2,313,600 23.136 12.93 12.82 12.93 12.65 12.93 180,249 12.836 2.19%
2022-04-13 0 22.80 22.65 22.85 22.40 23.10 158,800 3,610,700 22.737 12.65 12.57 12.68 12.43 12.82 286,235 12.614 -1.30%
2022-04-12 0 23.10 23.00 23.15 22.00 23.25 283,733 6,416,092 22.613 12.82 12.76 12.84 12.21 12.90 511,425 12.546 0.43%
2022-04-11 0 23.00 23.00 23.25 22.65 24.60 682,800 16,036,661 23.487 12.76 12.76 12.90 12.57 13.65 1,230,738 13.030 -4.37%
2022-04-08 0 24.05 24.05 24.35 24.00 25.00 454,600 11,231,720 24.707 13.34 13.34 13.51 13.31 13.87 819,411 13.707 -3.80%
2022-04-07 0 25.00 24.90 25.00 24.80 25.55 122,000 3,057,870 25.065 13.87 13.81 13.87 13.76 14.17 219,903 13.906 -0.99%
2022-04-06 0 25.25 25.15 25.35 24.50 25.75 361,800 9,147,400 25.283 14.01 13.95 14.06 13.59 14.29 652,140 14.027 1.00%
2022-04-04 0 25.00 24.95 25.00 24.15 25.50 106,400 2,651,640 24.921 13.87 13.84 13.87 13.40 14.15 191,785 13.826 2.46%
2022-04-01 0 24.40 24.40 24.45 24.00 25.20 191,280 4,660,398 24.364 13.54 13.54 13.56 13.31 13.98 344,780 13.517 -1.61%
2022-03-31 0 24.80 24.80 24.85 24.60 25.90 113,200 2,823,200 24.940 13.76 13.76 13.79 13.65 14.37 204,042 13.836 -2.36%
2022-03-30 0 25.40 25.40 25.55 25.10 25.90 165,200 4,211,460 25.493 14.09 14.09 14.17 13.93 14.37 297,771 14.143 2.42%
2022-03-29 0 24.80 24.75 24.80 24.65 25.50 143,600 3,580,330 24.933 13.76 13.73 13.76 13.68 14.15 258,837 13.832 -1.20%
2022-03-28 0 25.10 25.05 25.30 25.00 26.45 173,042 4,390,092 25.370 13.93 13.90 14.04 13.87 14.67 311,906 14.075 -3.46%
2022-03-25 0 26.00 26.00 26.20 25.40 26.45 2,380,000 62,061,570 26.076 14.42 14.42 14.54 14.09 14.67 4,289,919 14.467 0.19%
2022-03-24 0 25.95 25.90 25.95 25.20 26.15 227,300 5,856,940 25.767 14.40 14.37 14.40 13.98 14.51 409,705 14.295 1.57%
2022-03-23 0 25.55 25.50 25.80 25.00 25.95 492,060 12,572,432 25.551 14.17 14.15 14.31 13.87 14.40 886,932 14.175 1.59%
2022-03-22 0 25.15 25.00 25.15 24.65 25.95 566,000 14,305,300 25.274 13.95 13.87 13.95 13.68 14.40 1,020,208 14.022 2.03%
2022-03-21 0 24.65 24.65 24.70 24.60 26.00 202,600 5,068,250 25.016 13.68 13.68 13.70 13.65 14.42 365,184 13.879 -2.57%
2022-03-18 0 25.30 25.20 25.30 24.80 25.40 273,586 6,853,895 25.052 14.04 13.98 14.04 13.76 14.09 493,135 13.899 0.20%
2022-03-17 0 25.25 25.20 25.25 24.50 26.00 464,600 11,709,190 25.203 14.01 13.98 14.01 13.59 14.42 837,435 13.982 2.02%
2022-03-16 0 24.75 24.65 24.85 23.80 25.10 180,800 4,453,590 24.633 13.73 13.68 13.79 13.20 13.93 325,890 13.666 4.21%
2022-03-15 0 23.75 23.60 23.75 23.60 25.00 636,650 15,574,060 24.463 13.18 13.09 13.18 13.09 13.87 1,147,553 13.572 -5.75%
2022-03-14 0 25.20 25.00 25.20 24.50 27.00 387,400 9,858,910 25.449 13.98 13.87 13.98 13.59 14.98 698,283 14.119 -6.84%
2022-03-11 0 27.05 27.00 27.05 26.20 27.25 416,200 11,052,800 26.557 15.01 14.98 15.01 14.54 15.12 750,195 14.733 0.37%
2022-03-10 0 26.95 26.95 27.00 26.70 27.95 174,800 4,747,600 27.160 14.95 14.95 14.98 14.81 15.51 315,075 15.068 1.13%
2022-03-09 0 26.65 26.65 26.80 26.05 27.00 331,800 8,799,860 26.522 14.79 14.79 14.87 14.45 14.98 598,065 14.714 2.11%
2022-03-08 0 26.10 26.10 26.20 26.10 27.95 368,800 9,915,750 26.887 14.48 14.48 14.54 14.48 15.51 664,757 14.916 -3.51%
2022-03-07 0 27.05 27.05 27.15 26.20 27.75 384,600 10,421,530 27.097 15.01 15.01 15.06 14.54 15.40 693,236 15.033 -3.91%
2022-03-04 0 28.15 28.15 28.30 27.75 29.75 496,000 14,265,830 28.762 15.62 15.62 15.70 15.40 16.50 894,033 15.957 -5.38%
2022-03-03 0 29.75 29.75 29.80 29.70 30.00 235,800 7,022,230 29.780 16.50 16.50 16.53 16.48 16.64 425,026 16.522 0.17%
2022-03-02 0 29.70 29.65 29.75 29.55 30.00 247,200 7,349,710 29.732 16.48 16.45 16.50 16.39 16.64 445,575 16.495 -0.83%
2022-03-01 0 29.95 29.95 30.00 29.65 30.05 250,000 7,479,720 29.919 16.62 16.62 16.64 16.45 16.67 450,622 16.599 0.17%
2022-02-28 0 29.90 29.90 29.95 29.60 29.95 294,000 8,747,110 29.752 16.59 16.59 16.62 16.42 16.62 529,931 16.506 1.01%
2022-02-25 0 29.60 29.50 29.60 29.50 30.10 443,000 13,225,415 29.854 16.42 16.37 16.42 16.37 16.70 798,502 16.563 0.51%
2022-02-24 0 29.45 29.45 29.50 29.25 30.30 1,179,800 35,305,620 29.925 16.34 16.34 16.37 16.23 16.81 2,126,574 16.602 -2.97%
2022-02-23 0 30.35 30.35 30.40 29.80 30.50 5,601,000 167,968,515 29.989 16.84 16.84 16.87 16.53 16.92 10,095,729 16.638 1.34%
2022-02-22 0 29.95 29.95 30.00 28.80 30.10 639,800 19,027,714 29.740 16.62 16.62 16.64 15.98 16.70 1,153,231 16.499 0.50%
2022-02-21 0 29.80 29.70 29.80 29.55 30.10 615,400 18,410,480 29.916 16.53 16.48 16.53 16.39 16.70 1,109,250 16.597 1.02%
2022-02-18 0 29.50 29.45 29.50 29.40 30.00 370,800 11,002,490 29.672 16.37 16.34 16.37 16.31 16.64 668,362 16.462 -1.34%
2022-02-17 0 29.90 29.75 29.90 29.60 30.45 581,000 17,414,274 29.973 16.59 16.50 16.59 16.42 16.89 1,047,245 16.629 -0.66%
2022-02-16 0 30.10 30.10 30.15 29.95 30.75 1,444,000 43,607,858 30.199 16.70 16.70 16.73 16.62 17.06 2,602,791 16.754 0.67%
2022-02-15 0 29.90 29.90 30.00 29.70 30.15 1,254,000 37,627,800 30.006 16.59 16.59 16.64 16.48 16.73 2,260,319 16.647 0.34%
2022-02-14 0 29.80 29.75 29.80 28.60 30.00 441,400 13,066,710 29.603 16.53 16.50 16.53 15.87 16.64 795,618 16.423 1.36%
2022-02-11 0 29.40 29.40 29.55 28.80 30.00 813,600 24,169,800 29.707 16.31 16.31 16.39 15.98 16.64 1,466,503 16.481 0.68%
2022-02-10 0 29.20 29.15 29.25 28.90 29.75 617,800 18,168,560 29.409 16.20 16.17 16.23 16.03 16.50 1,113,576 16.316 -0.34%
2022-02-09 0 29.30 29.30 29.35 28.10 29.40 1,004,400 28,880,794 28.754 16.26 16.26 16.28 15.59 16.31 1,810,418 15.953 4.64%
2022-02-08 0 28.00 28.00 28.05 27.75 28.65 922,250 25,883,890 28.066 15.53 15.53 15.56 15.40 15.89 1,662,343 15.571 -2.95%
2022-02-07 0 28.85 28.85 28.90 28.85 30.90 1,698,800 50,758,660 29.879 16.01 16.01 16.03 16.01 17.14 3,062,065 16.577 -6.94%
2022-02-04 0 31.00 31.00 31.20 29.60 33.35 4,150,600 132,189,391 31.848 17.20 17.20 17.31 16.42 18.50 7,481,402 17.669 -0.32%
2022-01-31 0 31.10 31.10 31.20 30.20 31.75 2,158,200 67,086,590 31.085 17.25 17.25 17.31 16.75 17.61 3,890,127 17.245 4.01%
2022-01-28 0 29.90 29.90 29.95 28.00 29.95 2,229,200 64,933,107 29.128 16.59 16.59 16.62 15.53 16.62 4,018,104 16.160 4.73%
2022-01-27 0 28.55 28.55 28.60 27.75 28.55 1,777,000 50,093,760 28.190 15.84 15.84 15.87 15.40 15.84 3,203,019 15.640 0.71%
2022-01-26 0 28.35 28.30 28.35 27.50 28.45 1,846,200 51,815,520 28.066 15.73 15.70 15.73 15.26 15.78 3,327,751 15.571 1.25%
2022-01-25 0 28.00 28.00 28.05 27.05 28.00 1,937,800 53,236,450 27.473 15.53 15.53 15.56 15.01 15.53 3,492,859 15.242 1.45%
2022-01-24 0 27.60 27.60 27.65 26.85 27.75 1,818,600 49,532,260 27.237 15.31 15.31 15.34 14.90 15.40 3,278,003 15.111 1.10%
2022-01-21 0 27.30 27.25 27.30 27.10 27.60 709,600 19,327,660 27.237 15.15 15.12 15.15 15.03 15.31 1,279,045 15.111 -0.55%
2022-01-20 0 27.45 27.45 27.50 27.15 28.35 1,169,200 32,354,510 27.672 15.23 15.23 15.26 15.06 15.73 2,107,468 15.352 0.00%
2022-01-19 0 27.45 27.45 27.50 26.10 28.35 2,806,400 77,110,440 27.477 15.23 15.23 15.26 14.48 15.73 5,058,499 15.244 4.17%
2022-01-18 0 26.35 26.35 26.40 26.00 27.40 2,388,827 63,698,707 26.665 14.62 14.62 14.65 14.42 15.20 4,305,829 14.794 -1.50%
2022-01-17 0 26.75 26.70 26.75 26.00 28.55 5,766,700 156,044,220 27.060 14.84 14.81 14.84 14.42 15.84 10,394,401 15.012 -5.14%
2022-01-14 0 28.20 28.15 28.20 28.00 30.80 29,991,800 876,047,767 29.210 15.65 15.62 15.65 15.53 17.09 54,059,825 16.205

Webb-site Database - Powered By Linux Group

Back to top