Prices and Webb-site Total Returns

MINISO Group Holding Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	09896	2022-07-13			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	36.22	36.18	36.22	35.60	36.60	2,680,289	96,658,912	36.063	36.22	36.18	36.22	35.60	36.60	2,680,289	36.063	-0.49%
2026-02-03	36.40	36.30	36.40	35.30	36.58	3,773,180	135,831,515	35.999	36.40	36.30	36.40	35.30	36.58	3,773,180	35.999	2.77%
2026-02-02	35.42	35.38	35.42	35.10	36.82	4,340,621	154,136,677	35.510	35.42	35.38	35.42	35.10	36.82	4,340,621	35.510	-3.75%
2026-01-30	36.80	36.70	36.80	36.38	37.98	3,240,551	119,091,128	36.750	36.80	36.70	36.80	36.38	37.98	3,240,551	36.750	-3.00%
2026-01-29	37.94	37.88	37.94	36.80	38.00	3,963,002	148,272,390	37.414	37.94	37.88	37.94	36.80	38.00	3,963,002	37.414	0.96%
2026-01-28	37.58	37.56	37.58	36.20	37.66	3,671,297	136,169,177	37.090	37.58	37.56	37.58	36.20	37.66	3,671,297	37.090	2.40%
2026-01-27	36.70	36.70	36.72	36.48	37.48	4,005,677	147,227,685	36.755	36.70	36.70	36.72	36.48	37.48	4,005,677	36.755	-1.34%
2026-01-26	37.20	37.12	37.20	37.06	39.04	4,172,850	157,070,536	37.641	37.20	37.12	37.20	37.06	39.04	4,172,850	37.641	-4.12%
2026-01-23	38.80	38.80	38.86	38.26	39.02	2,714,920	104,860,408	38.624	38.80	38.80	38.86	38.26	39.02	2,714,920	38.624	-0.10%
2026-01-22	38.84	38.84	38.86	38.42	39.48	2,384,200	92,485,260	38.791	38.84	38.84	38.86	38.42	39.48	2,384,200	38.791	0.57%
2026-01-21	38.62	38.58	38.62	37.52	38.70	4,471,530	170,085,191	38.037	38.62	38.58	38.62	37.52	38.70	4,471,530	38.037	1.26%
2026-01-20	38.14	38.14	38.16	37.62	38.64	4,407,412	168,441,817	38.218	38.14	38.14	38.16	37.62	38.64	4,407,412	38.218	0.26%
2026-01-19	38.04	38.00	38.04	37.68	38.68	3,054,027	116,167,199	38.037	38.04	38.00	38.04	37.68	38.68	3,054,027	38.037	-0.89%
2026-01-16	38.38	38.36	38.38	38.00	38.84	1,985,846	75,879,069	38.210	38.38	38.36	38.38	38.00	38.84	1,985,846	38.210	-0.57%
2026-01-15	38.60	38.56	38.60	38.20	38.94	2,028,951	78,259,268	38.571	38.60	38.56	38.60	38.20	38.94	2,028,951	38.571	-0.31%
2026-01-14	38.72	38.70	38.72	38.00	38.96	4,004,440	154,178,245	38.502	38.72	38.70	38.72	38.00	38.96	4,004,440	38.502	-0.51%
2026-01-13	38.92	38.92	38.94	38.74	40.30	2,158,747	84,458,494	39.124	38.92	38.92	38.94	38.74	40.30	2,158,747	39.124	1.04%
2026-01-09	38.52	38.50	38.52	37.98	38.96	3,027,172	116,754,163	38.569	38.52	38.50	38.52	37.98	38.96	3,027,172	38.569	1.48%
2026-01-08	37.96	37.94	37.96	36.74	38.28	4,185,182	156,220,545	37.327	37.96	37.94	37.96	36.74	38.28	4,185,182	37.327	-1.09%
2026-01-07	38.38	38.24	38.38	38.02	38.72	2,269,631	86,810,827	38.249	38.38	38.24	38.38	38.02	38.72	2,269,631	38.249	-0.42%
2026-01-06	38.54	38.52	38.54	37.30	38.54	2,981,187	113,400,162	38.039	38.54	38.52	38.54	37.30	38.54	2,981,187	38.039	2.39%
2026-01-05	37.64	37.64	37.70	37.08	38.82	5,565,874	212,046,294	38.098	37.64	37.64	37.70	37.08	38.82	5,565,874	38.098	3.41%
2025-12-31	36.40	36.32	36.40	36.10	36.68	2,137,381	77,576,800	36.295	36.40	36.32	36.40	36.10	36.68	2,137,381	36.295	-1.09%
2025-12-30	36.80	36.80	36.82	36.40	37.14	3,340,465	122,481,494	36.666	36.80	36.80	36.82	36.40	37.14	3,340,465	36.666	-0.27%
2025-12-29	36.90	36.86	36.90	36.70	38.48	4,790,996	179,276,687	37.420	36.90	36.86	36.90	36.70	38.48	4,790,996	37.420	-0.81%
2025-12-24	37.20	37.12	37.20	37.00	37.86	2,598,005	96,698,417	37.220	37.20	37.12	37.20	37.00	37.86	2,598,005	37.220	-1.48%
2025-12-23	37.76	37.74	37.76	37.62	38.88	2,990,837	113,139,858	37.829	37.76	37.74	37.76	37.62	38.88	2,990,837	37.829	-2.18%
2025-12-22	38.60	38.52	38.60	38.12	38.86	2,755,660	106,237,841	38.553	38.60	38.52	38.60	38.12	38.86	2,755,660	38.553	0.00%
2025-12-19	38.60	38.54	38.60	37.58	38.60	2,649,940	101,143,237	38.168	38.60	38.54	38.60	37.58	38.60	2,649,940	38.168	1.58%
2025-12-18	38.00	38.00	38.02	37.88	39.40	3,844,573	146,870,671	38.202	38.00	38.00	38.02	37.88	39.40	3,844,573	38.202	-3.65%
2025-12-17	39.44	39.44	39.50	38.48	39.66	3,318,164	129,784,797	39.113	39.44	39.44	39.50	38.48	39.66	3,318,164	39.113	1.96%
2025-12-16	38.68	38.66	38.68	38.28	39.34	2,058,224	79,717,607	38.731	38.68	38.66	38.68	38.28	39.34	2,058,224	38.731	0.26%
2025-12-15	38.58	38.56	38.58	38.06	39.24	2,667,466	103,628,251	38.849	38.58	38.56	38.58	38.06	39.24	2,667,466	38.849	0.68%
2025-12-12	38.32	38.32	38.34	37.80	38.68	2,350,783	90,301,310	38.413	38.32	38.32	38.34	37.80	38.68	2,350,783	38.413	2.73%
2025-12-11	37.30	37.26	37.30	37.12	38.46	1,534,480	57,674,158	37.586	37.30	37.26	37.30	37.12	38.46	1,534,480	37.585	-1.64%
2025-12-10	37.92	37.92	37.94	37.68	38.60	2,982,573	113,747,416	38.137	37.92	37.92	37.94	37.68	38.60	2,982,573	38.137	0.74%
2025-12-09	37.64	37.60	37.64	37.32	38.48	3,189,507	120,135,259	37.666	37.64	37.60	37.64	37.32	38.48	3,189,507	37.666	-1.21%
2025-12-08	38.10	38.08	38.10	37.50	38.86	4,170,332	159,651,873	38.283	38.10	38.08	38.10	37.50	38.86	4,170,332	38.283	2.64%
2025-12-05	37.12	37.12	37.26	36.98	37.78	2,505,268	93,591,663	37.358	37.12	37.12	37.26	36.98	37.78	2,505,268	37.358	-0.54%
2025-12-04	37.32	37.30	37.32	36.98	37.96	2,381,496	88,585,228	37.197	37.32	37.30	37.32	36.98	37.96	2,381,496	37.197	-1.17%
2025-12-03	37.76	37.70	37.76	37.56	39.18	3,485,045	132,011,434	37.879	37.76	37.70	37.76	37.56	39.18	3,485,045	37.879	-2.68%
2025-12-02	38.80	38.78	38.80	38.36	39.18	1,698,423	65,947,064	38.828	38.80	38.78	38.80	38.36	39.18	1,698,423	38.828	0.67%
2025-12-01	38.54	38.50	38.54	38.08	39.50	2,331,867	89,630,983	38.437	38.54	38.50	38.54	38.08	39.50	2,331,867	38.437	-0.82%
2025-11-28	38.86	38.86	38.96	38.68	39.62	1,928,371	75,357,644	39.078	38.86	38.86	38.96	38.68	39.62	1,928,371	39.078	-0.82%
2025-11-27	39.18	39.14	39.18	38.40	39.78	7,435,881	290,976,496	39.131	39.18	39.14	39.18	38.40	39.78	7,435,881	39.131	2.73%
2025-11-26	38.14	38.10	38.14	37.18	38.36	4,845,942	183,299,438	37.825	38.14	38.10	38.14	37.18	38.36	4,845,942	37.825	2.64%
2025-11-25	37.16	37.16	37.18	36.96	38.08	3,647,358	136,388,124	37.394	37.16	37.16	37.18	36.96	38.08	3,647,358	37.394	-0.43%
2025-11-24	37.32	37.20	37.32	36.22	38.98	20,213,736	748,496,173	37.029	37.32	37.20	37.32	36.22	38.98	20,213,736	37.029	-4.84%
2025-11-21	39.22	39.22	39.24	38.28	40.22	10,560,542	415,440,596	39.339	39.22	39.22	39.24	38.28	40.22	10,560,542	39.339	-2.58%
2025-11-20	40.26	40.26	40.28	39.24	41.00	7,608,114	303,851,105	39.938	40.26	40.26	40.28	39.24	41.00	7,608,114	39.938	-2.14%
2025-11-19	41.14	41.06	41.14	40.42	41.52	2,361,836	96,555,342	40.882	41.14	41.06	41.14	40.42	41.52	2,361,836	40.881	0.34%
2025-11-18	41.00	40.88	41.00	40.50	41.70	2,448,935	100,164,712	40.901	41.00	40.88	41.00	40.50	41.70	2,448,935	40.901	-1.73%
2025-11-17	41.72	41.60	41.72	41.30	42.28	1,691,700	70,435,759	41.636	41.72	41.60	41.72	41.30	42.28	1,691,700	41.636	-0.43%
2025-11-14	41.90	41.80	41.90	41.34	42.34	3,437,814	144,282,597	41.969	41.90	41.80	41.90	41.34	42.34	3,437,814	41.969	-2.33%
2025-11-13	42.90	42.82	42.90	42.00	43.16	4,264,127	181,577,404	42.583	42.90	42.82	42.90	42.00	43.16	4,264,127	42.583	-1.65%
2025-11-12	43.62	43.60	43.62	42.46	43.82	2,759,586	119,716,426	43.382	43.62	43.60	43.62	42.46	43.82	2,759,586	43.382	2.68%
2025-11-11	42.48	42.40	42.48	41.72	42.74	2,134,348	89,942,950	42.141	42.48	42.40	42.48	41.72	42.74	2,134,348	42.141	0.81%
2025-11-10	42.14	42.12	42.14	40.30	42.30	4,657,874	193,626,282	41.570	42.14	42.12	42.14	40.30	42.30	4,657,874	41.570	4.10%
2025-11-07	40.48	40.44	40.48	39.70	40.52	2,344,786	94,392,544	40.256	40.48	40.44	40.48	39.70	40.52	2,344,786	40.256	-0.78%
2025-11-06	40.80	40.74	40.80	40.26	42.00	4,656,797	190,237,753	40.852	40.80	40.74	40.80	40.26	42.00	4,656,797	40.852	-1.11%
2025-11-05	41.26	41.18	41.26	40.50	42.00	2,615,790	108,074,898	41.316	41.26	41.18	41.26	40.50	42.00	2,615,790	41.316	-0.19%
2025-11-04	41.34	41.32	41.34	40.88	41.60	2,312,620	95,320,905	41.218	41.34	41.32	41.34	40.88	41.60	2,312,620	41.218	0.19%
2025-11-03	41.26	41.24	41.26	40.90	41.54	1,324,241	54,587,014	41.221	41.26	41.24	41.26	40.90	41.54	1,324,241	41.221	0.15%
2025-10-31	41.20	41.20	41.24	41.00	42.44	2,551,140	106,017,778	41.557	41.20	41.20	41.24	41.00	42.44	2,551,140	41.557	-2.14%
2025-10-30	42.10	42.04	42.10	41.30	42.60	3,772,494	157,830,279	41.837	42.10	42.04	42.10	41.30	42.60	3,772,494	41.837	-1.17%
2025-10-28	42.60	42.58	42.60	42.38	43.68	2,773,917	118,418,987	42.690	42.60	42.58	42.60	42.38	43.68	2,773,917	42.690	-1.34%
2025-10-27	43.18	43.14	43.18	42.48	44.48	4,455,935	192,438,905	43.187	43.18	43.14	43.18	42.48	44.48	4,455,935	43.187	-1.33%
2025-10-24	43.76	43.72	43.76	42.78	44.08	2,588,647	112,982,118	43.645	43.76	43.72	43.76	42.78	44.08	2,588,647	43.645	3.16%
2025-10-23	42.42	42.40	42.42	41.94	43.32	3,441,888	146,077,147	42.441	42.42	42.40	42.42	41.94	43.32	3,441,888	42.441	-1.35%
2025-10-22	43.00	42.98	43.00	42.20	43.10	3,251,931	138,683,771	42.647	43.00	42.98	43.00	42.20	43.10	3,251,931	42.647	0.19%
2025-10-21	42.92	42.92	42.94	42.68	44.12	3,110,573	134,808,857	43.339	42.92	42.92	42.94	42.68	44.12	3,110,573	43.339	0.09%
2025-10-20	42.88	42.86	42.88	42.48	43.70	3,298,150	141,886,177	43.020	42.88	42.86	42.88	42.48	43.70	3,298,150	43.020	2.10%
2025-10-17	42.00	41.96	42.00	41.80	43.80	7,266,680	307,118,222	42.264	42.00	41.96	42.00	41.80	43.80	7,266,680	42.264	-5.23%
2025-10-16	44.32	44.28	44.32	43.50	44.98	4,369,435	193,052,117	44.182	44.32	44.28	44.32	43.50	44.98	4,369,435	44.182	-0.94%
2025-10-15	44.74	44.68	44.74	43.60	45.78	9,799,664	439,371,083	44.835	44.74	44.68	44.74	43.60	45.78	9,799,664	44.835	3.81%
2025-10-14	43.10	43.08	43.10	42.80	44.62	6,907,918	300,093,481	43.442	43.10	43.08	43.10	42.80	44.62	6,907,918	43.442	-1.87%
2025-10-13	43.92	43.90	43.92	42.04	43.94	10,115,580	434,006,088	42.905	43.92	43.90	43.92	42.04	43.94	10,115,580	42.905	-0.14%
2025-10-10	43.98	43.92	43.98	42.82	44.72	7,590,807	334,789,770	44.105	43.98	43.92	43.98	42.82	44.72	7,590,807	44.105	0.96%
2025-10-09	43.56	43.50	43.56	42.64	44.26	6,856,558	298,097,114	43.476	43.56	43.50	43.56	42.64	44.26	6,856,558	43.476	2.98%
2025-10-08	42.30	42.30	42.34	41.52	42.66	4,601,719	193,457,955	42.040	42.30	42.30	42.34	41.52	42.66	4,601,719	42.040	-0.84%
2025-10-06	42.66	42.66	42.68	42.00	42.84	2,618,951	110,895,611	42.344	42.66	42.66	42.68	42.00	42.84	2,618,951	42.344	-1.02%
2025-10-03	43.10	42.96	43.10	42.42	43.16	1,634,612	70,092,100	42.880	43.10	42.96	43.10	42.42	43.16	1,634,612	42.880	-0.87%
2025-10-02	43.48	43.48	43.50	43.00	44.28	2,947,341	127,707,450	43.330	43.48	43.48	43.50	43.00	44.28	2,947,341	43.330	-2.38%
2025-09-30	44.54	44.54	44.58	43.98	44.78	4,088,474	181,521,303	44.398	44.54	44.54	44.58	43.98	44.78	4,088,474	44.398	1.64%
2025-09-29	43.82	43.82	43.84	43.50	45.54	4,974,212	219,223,341	44.072	43.82	43.82	43.84	43.50	45.54	4,974,212	44.072	1.25%
2025-09-26	43.28	43.28	43.30	43.10	44.50	3,374,318	147,911,999	43.835	43.28	43.28	43.30	43.10	44.50	3,374,318	43.835	-2.61%
2025-09-25	44.44	44.44	44.46	43.88	45.50	4,769,174	211,452,231	44.337	44.44	44.44	44.46	43.88	45.50	4,769,174	44.337	-2.46%
2025-09-24	45.56	45.54	45.56	45.14	46.28	3,579,390	163,074,693	45.559	45.56	45.54	45.56	45.14	46.28	3,579,390	45.559	-1.77%
2025-09-23	46.38	46.30	46.38	45.80	47.98	4,424,410	204,982,943	46.330	46.38	46.30	46.38	45.80	47.98	4,424,410	46.330	-3.82%
2025-09-22	48.22	48.02	48.22	47.64	49.42	4,918,981	237,857,761	48.355	48.22	48.02	48.22	47.64	49.42	4,918,981	48.355	-0.54%
2025-09-19	48.48	48.30	48.48	47.62	49.08	5,180,657	250,445,284	48.342	48.48	48.30	48.48	47.62	49.08	5,180,657	48.342	1.47%
2025-09-18	47.78	47.72	47.78	46.94	49.44	5,549,433	267,318,237	48.170	47.78	47.72	47.78	46.94	49.44	5,549,433	48.170	-0.71%
2025-09-17	48.12	48.00	48.12	47.72	48.40	4,005,572	192,357,354	48.022	48.12	48.00	48.12	47.72	48.40	4,005,572	48.022	0.54%
2025-09-16	47.86	47.80	47.86	47.42	48.30	2,867,451	137,156,400	47.832	47.86	47.80	47.86	47.42	48.30	2,867,451	47.832	0.42%
2025-09-15	47.66	47.64	47.66	47.00	48.44	5,053,400	239,579,890	47.410	47.66	47.64	47.66	47.00	48.44	5,053,400	47.410	-0.50%
2025-09-12	47.90	47.88	47.90	47.10	49.50	5,299,134	253,086,276	47.760	47.90	47.88	47.90	47.10	49.50	5,299,134	47.760	-1.16%
2025-09-11	48.46	48.40	48.46	48.22	49.80	5,295,722	257,981,251	48.715	48.46	48.40	48.46	48.22	49.80	5,295,722	48.715	-2.14%
2025-09-10	49.52	49.38	49.52	49.20	50.90	4,822,143	239,527,553	49.672	49.52	49.38	49.52	49.20	50.90	4,822,143	49.672	-1.75%
2025-09-09	50.40	50.35	50.40	49.52	50.65	5,280,589	264,852,449	50.156	50.40	50.35	50.40	49.52	50.65	5,280,589	50.156	2.48%
2025-09-08	49.18	49.16	49.18	47.30	49.42	4,359,008	211,819,016	48.593	49.18	49.16	49.18	47.30	49.42	4,359,008	48.593	3.15%
2025-09-05	47.68	47.58	47.68	46.56	47.76	4,388,724	208,015,448	47.398	47.68	47.58	47.68	46.56	47.76	4,388,724	47.398	3.07%
2025-09-04	46.26	46.24	46.26	45.82	48.90	6,204,390	289,287,144	46.626	46.26	46.24	46.26	45.82	48.90	6,204,390	46.626	-4.66%
2025-09-03	48.52	48.40	48.52	47.66	48.98	3,495,964	168,417,057	48.175	48.52	48.40	48.52	47.66	48.98	3,495,964	48.175	1.34%
2025-09-02	47.88	47.88	47.90	47.38	49.20	3,837,339	184,321,264	48.034	47.88	47.88	47.90	47.38	49.20	3,837,339	48.034	-1.24%
2025-09-01	48.48	48.44	48.48	48.22	49.48	5,155,648	250,890,946	48.663	48.48	48.44	48.48	48.22	49.48	5,155,648	48.663	0.75%
2025-08-29	48.12	48.12	48.14	47.42	48.80	4,839,438	233,377,495	48.224	48.12	48.12	48.14	47.42	48.80	4,839,438	48.224	1.22%
2025-08-28	47.54	47.52	47.54	46.82	48.72	5,573,044	265,303,581	47.605	47.54	47.52	47.54	46.82	48.72	5,573,044	47.605	-2.62%
2025-08-27	48.82	48.80	48.82	48.12	50.50	8,229,440	404,458,176	49.148	48.82	48.80	48.82	48.12	50.50	8,229,440	49.148	-1.93%
2025-08-26	49.78	49.76	49.78	48.84	51.30	16,179,138	808,951,705	50.000	49.78	49.76	49.78	48.84	51.30	16,179,138	50.000	1.51%
2025-08-25	49.04	49.02	49.04	48.30	51.95	17,365,661	856,511,358	49.322	49.04	49.02	49.04	48.30	51.95	17,365,661	49.322	4.12%
2025-08-22	47.10	47.10	47.12	42.98	47.74	59,336,084	2,725,797,895	45.938	47.10	47.10	47.12	42.98	47.74	59,336,084	45.938	20.58%
2025-08-21	39.06	39.06	39.08	37.78	41.36	11,839,550	462,254,731	39.043	39.06	39.06	39.08	37.78	41.36	11,839,550	39.043	-4.45%
2025-08-20	40.88	40.86	40.88	38.76	41.14	8,323,482	334,749,717	40.218	40.88	40.86	40.88	38.76	41.14	8,323,482	40.218	3.55%
2025-08-19	39.48	39.42	39.48	39.10	40.36	3,782,872	149,809,795	39.602	39.48	39.42	39.48	39.10	40.36	3,782,872	39.602	-0.35%
2025-08-18	39.62	39.60	39.62	39.00	40.24	6,095,722	242,152,354	39.725	39.62	39.60	39.62	39.00	40.24	6,095,722	39.725	2.64%
2025-08-15	38.60	38.56	38.60	37.90	38.66	3,613,700	138,425,931	38.306	38.60	38.56	38.60	37.90	38.66	3,613,700	38.306	-0.26%
2025-08-14	38.70	38.68	38.70	38.54	39.96	4,297,711	167,933,562	39.075	38.70	38.68	38.70	38.54	39.96	4,297,711	39.075	-2.07%
2025-08-13	39.52	39.50	39.52	38.86	39.62	3,423,872	134,642,632	39.325	39.52	39.50	39.52	38.86	39.62	3,423,872	39.325	2.17%
2025-08-12	38.68	38.66	38.68	38.50	39.88	3,903,485	151,273,700	38.754	38.68	38.66	38.68	38.50	39.88	3,903,485	38.753	-2.62%
2025-08-11	39.72	39.68	39.72	39.24	40.58	4,403,155	174,995,491	39.743	39.72	39.68	39.72	39.24	40.58	4,403,155	39.743	0.25%
2025-08-08	39.62	39.58	39.62	39.44	40.50	3,460,351	137,736,563	39.804	39.62	39.58	39.62	39.44	40.50	3,460,351	39.804	-1.44%
2025-08-07	40.20	40.20	40.22	38.40	40.48	11,954,800	477,103,074	39.909	40.20	40.20	40.22	38.40	40.48	11,954,800	39.909	4.96%
2025-08-06	38.30	38.28	38.30	37.70	38.50	3,624,263	138,339,658	38.170	38.30	38.28	38.30	37.70	38.50	3,624,263	38.170	0.05%
2025-08-05	38.28	38.20	38.30	37.74	38.66	5,594,440	213,105,250	38.092	38.28	38.20	38.30	37.74	38.66	5,594,440	38.092	1.81%
2025-08-04	37.60	37.56	37.60	36.32	37.74	3,785,159	141,103,383	37.278	37.60	37.56	37.60	36.32	37.74	3,785,159	37.278	1.48%
2025-08-01	37.05	36.85	37.05	36.20	37.55	5,115,143	188,269,003	36.806	37.05	36.85	37.05	36.20	37.55	5,115,143	36.806	-0.80%
2025-07-31	37.35	37.30	37.35	36.80	39.20	11,405,448	428,308,814	37.553	37.35	37.30	37.35	36.80	39.20	11,405,448	37.553	-4.84%
2025-07-30	39.25	39.20	39.25	37.65	39.85	11,463,440	445,941,018	38.901	39.25	39.20	39.25	37.65	39.85	11,463,440	38.901	2.61%
2025-07-29	38.25	38.20	38.25	36.85	38.40	6,314,039	238,595,144	37.788	38.25	38.20	38.25	36.85	38.40	6,314,039	37.788	2.00%
2025-07-28	37.50	37.45	37.50	37.10	38.40	6,496,471	244,695,921	37.666	37.50	37.45	37.50	37.10	38.40	6,496,471	37.666	-0.66%
2025-07-25	37.75	37.75	37.80	36.80	38.35	11,916,472	448,640,418	37.649	37.75	37.75	37.80	36.80	38.35	11,916,472	37.649	2.86%
2025-07-24	36.70	36.70	36.75	34.60	37.45	22,507,199	819,695,946	36.419	36.70	36.70	36.75	34.60	37.45	22,507,199	36.419	7.00%
2025-07-23	34.30	34.25	34.30	34.00	34.55	7,131,318	243,590,500	34.158	34.30	34.25	34.30	34.00	34.55	7,131,318	34.158	0.73%
2025-07-22	34.05	34.00	34.05	33.90	34.85	6,542,135	223,631,944	34.183	34.05	34.00	34.05	33.90	34.85	6,542,135	34.183	-1.73%
2025-07-21	34.65	34.60	34.65	34.35	35.60	6,346,928	220,716,061	34.775	34.65	34.60	34.65	34.35	35.60	6,346,928	34.775	-1.42%
2025-07-18	35.15	35.10	35.15	34.55	35.35	5,168,100	180,889,752	35.001	35.15	35.10	35.15	34.55	35.35	5,168,100	35.001	1.01%
2025-07-17	34.80	34.80	34.85	34.60	35.10	2,999,800	104,308,726	34.772	34.80	34.80	34.85	34.60	35.10	2,999,800	34.772	-0.29%
2025-07-16	34.90	34.85	34.90	34.85	36.00	4,589,360	161,588,480	35.209	34.90	34.85	34.90	34.85	36.00	4,589,360	35.209	-1.97%
2025-07-15	35.60	35.55	35.60	34.55	35.90	4,574,831	161,558,742	35.315	35.60	35.55	35.60	34.55	35.90	4,574,831	35.315	0.56%
2025-07-14	35.40	35.40	35.45	34.35	35.45	3,336,814	116,742,261	34.986	35.40	35.40	35.45	34.35	35.45	3,336,814	34.986	1.72%
2025-07-11	34.80	34.75	34.80	34.70	35.65	4,102,512	143,812,038	35.055	34.80	34.75	34.80	34.70	35.65	4,102,512	35.055	-1.28%
2025-07-10	35.25	35.20	35.25	34.70	35.55	4,381,603	153,097,504	34.941	35.25	35.20	35.25	34.70	35.55	4,381,603	34.941	-0.56%
2025-07-09	35.45	35.45	35.50	35.25	35.95	2,598,794	92,228,553	35.489	35.45	35.45	35.50	35.25	35.95	2,598,794	35.489	-0.98%
2025-07-08	35.80	35.80	35.85	35.50	36.20	3,606,055	129,052,462	35.788	35.80	35.80	35.85	35.50	36.20	3,606,055	35.788	0.85%
2025-07-07	35.50	35.40	35.50	34.50	35.90	5,518,482	195,019,593	35.339	35.50	35.40	35.50	34.50	35.90	5,518,482	35.339	1.72%
2025-07-04	34.90	34.90	34.95	34.75	35.35	2,305,994	80,603,428	34.954	34.90	34.90	34.95	34.75	35.35	2,305,994	34.954	-0.85%
2025-07-03	35.20	35.15	35.20	34.75	35.95	2,536,229	89,256,233	35.193	35.20	35.15	35.20	34.75	35.95	2,536,229	35.192	-0.71%
2025-07-02	35.45	35.40	35.45	35.20	36.10	2,864,249	101,646,219	35.488	35.45	35.40	35.45	35.20	36.10	2,864,249	35.488	-0.42%
2025-06-30	35.60	35.60	35.65	34.90	36.25	5,735,975	205,060,919	35.750	35.60	35.60	35.65	34.90	36.25	5,735,975	35.750	2.01%
2025-06-27	34.90	34.80	34.90	34.55	35.15	2,771,916	96,578,519	34.842	34.90	34.80	34.90	34.55	35.15	2,771,916	34.842	0.29%
2025-06-26	34.80	34.80	34.85	34.55	35.10	3,891,547	135,296,682	34.767	34.80	34.80	34.85	34.55	35.10	3,891,547	34.767	-0.85%
2025-06-25	35.10	35.05	35.10	34.60	35.35	5,092,507	178,445,244	35.041	35.10	35.05	35.10	34.60	35.35	5,092,507	35.041	1.89%
2025-06-24	34.45	34.40	34.45	33.85	34.80	5,343,425	183,831,610	34.403	34.45	34.40	34.45	33.85	34.80	5,343,425	34.403	2.68%
2025-06-23	33.55	33.50	33.55	32.65	33.70	5,131,200	170,270,280	33.183	33.55	33.50	33.55	32.65	33.70	5,131,200	33.183	-1.18%
2025-06-20	33.95	33.90	33.95	33.75	34.40	7,653,965	260,381,671	34.019	33.95	33.90	33.95	33.75	34.40	7,653,965	34.019	-0.15%
2025-06-19	34.00	33.95	34.00	33.65	36.00	7,068,250	243,475,362	34.446	34.00	33.95	34.00	33.65	36.00	7,068,250	34.446	-3.82%
2025-06-18	35.35	35.35	35.40	34.75	35.40	3,237,965	113,504,498	35.054	35.35	35.35	35.40	34.75	35.40	3,237,965	35.054	0.43%
2025-06-17	35.20	35.20	35.25	35.10	35.85	4,370,929	154,585,621	35.367	35.20	35.20	35.25	35.10	35.85	4,370,929	35.367	0.43%
2025-06-16	35.05	35.00	35.05	34.20	35.50	4,428,884	154,458,834	34.875	35.05	35.00	35.05	34.20	35.50	4,428,884	34.875	0.72%
2025-06-13	34.80	34.75	34.80	34.30	36.10	8,656,706	301,822,994	34.866	34.80	34.75	34.80	34.30	36.10	8,656,706	34.866	-2.25%
2025-06-12	35.60	35.55	35.60	35.45	36.45	6,032,377	216,072,036	35.819	35.60	35.55	35.60	35.45	36.45	6,032,377	35.819	-2.33%
2025-06-11	36.45	36.40	36.45	35.95	36.90	6,368,720	232,339,762	36.481	36.45	36.40	36.45	35.95	36.90	6,368,720	36.481	0.41%
2025-06-10	36.30	36.25	36.30	35.35	36.70	8,816,246	318,903,115	36.172	36.30	36.25	36.30	35.35	36.70	8,816,246	36.172	2.11%
2025-06-09	35.55	35.55	35.60	34.65	35.85	8,221,815	290,771,472	35.366	35.55	35.55	35.60	34.65	35.85	8,221,815	35.366	2.60%
2025-06-06	34.65	34.60	34.65	34.20	35.70	8,316,180	287,644,658	34.589	34.65	34.60	34.65	34.20	35.70	8,316,180	34.589	-2.67%
2025-06-05	35.60	35.55	35.60	34.65	36.35	11,322,011	400,075,310	35.336	35.60	35.55	35.60	34.65	36.35	11,322,011	35.336	1.14%
2025-06-04	35.20	35.15	35.20	33.40	35.85	14,853,981	519,300,442	34.960	35.20	35.15	35.20	33.40	35.85	14,853,981	34.960	4.61%
2025-06-03	33.65	33.65	33.70	33.00	34.00	8,032,331	268,879,038	33.475	33.65	33.65	33.70	33.00	34.00	8,032,331	33.475	0.30%
2025-06-02	33.55	33.50	33.55	32.85	33.90	3,899,728	129,745,460	33.270	33.55	33.50	33.55	32.85	33.90	3,899,728	33.270	-1.03%
2025-05-30	33.90	33.85	33.90	33.65	34.65	12,629,000	428,973,438	33.967	33.90	33.85	33.90	33.65	34.65	12,629,000	33.967	-3.28%
2025-05-29	35.05	35.05	35.10	34.05	35.40	10,783,430	376,278,136	34.894	35.05	35.05	35.10	34.05	35.40	10,783,430	34.894	2.49%
2025-05-28	34.20	34.15	34.20	33.05	34.95	18,151,199	614,121,560	33.834	34.20	34.15	34.20	33.05	34.95	18,151,199	33.834	-1.72%
2025-05-27	34.80	34.75	34.80	34.40	35.80	14,377,973	504,719,646	35.104	34.80	34.75	34.80	34.40	35.80	14,377,973	35.104	0.72%
2025-05-26	34.55	34.55	34.60	34.40	36.60	44,159,122	1,559,817,263	35.323	34.55	34.55	34.60	34.40	36.60	44,159,122	35.323	-18.22%
2025-05-23	42.25	42.20	42.25	41.50	43.75	11,654,988	493,569,657	42.348	42.25	42.20	42.25	41.50	43.75	11,654,988	42.348	-1.63%
2025-05-22	42.95	42.90	42.95	40.00	43.40	19,200,685	810,655,849	42.220	42.95	42.90	42.95	40.00	43.40	19,200,685	42.220	7.91%
2025-05-21	39.80	39.75	39.80	39.55	41.45	8,234,807	331,415,594	40.246	39.80	39.75	39.80	39.55	41.45	8,234,807	40.246	-2.93%
2025-05-20	41.00	40.85	41.00	40.10	42.00	7,641,264	313,536,217	41.032	41.00	40.85	41.00	40.10	42.00	7,641,264	41.032	1.99%
2025-05-19	40.20	40.15	40.20	39.70	40.65	8,281,722	333,146,953	40.227	40.20	40.15	40.20	39.70	40.65	8,281,722	40.227	1.13%
2025-05-16	39.75	39.70	39.75	39.50	40.45	5,591,837	222,825,959	39.848	39.75	39.70	39.75	39.50	40.45	5,591,837	39.848	0.63%
2025-05-15	39.50	39.45	39.50	38.95	40.60	8,174,763	326,172,540	39.900	39.50	39.45	39.50	38.95	40.60	8,174,763	39.900	1.02%
2025-05-14	39.10	39.05	39.10	38.35	39.50	4,352,229	169,658,159	38.982	39.10	39.05	39.10	38.35	39.50	4,352,229	38.982	2.09%
2025-05-13	38.30	38.25	38.30	38.00	39.70	9,791,714	377,859,815	38.590	38.30	38.25	38.30	38.00	39.70	9,791,714	38.590	-2.05%
2025-05-12	39.10	39.05	39.10	37.70	39.40	16,092,296	621,948,932	38.649	39.10	39.05	39.10	37.70	39.40	16,092,296	38.649	4.69%
2025-05-09	37.35	37.30	37.35	35.30	37.50	16,952,295	620,852,135	36.624	37.35	37.30	37.35	35.30	37.50	16,952,295	36.623	7.02%
2025-05-08	34.90	34.85	34.90	33.85	35.20	4,144,275	143,907,280	34.724	34.90	34.85	34.90	33.85	35.20	4,144,275	34.724	1.16%
2025-05-07	34.50	34.45	34.50	34.05	36.10	6,821,478	236,910,397	34.730	34.50	34.45	34.50	34.05	36.10	6,821,478	34.730	-1.99%
2025-05-06	35.20	35.05	35.20	34.90	35.90	7,178,800	253,498,093	35.312	35.20	35.05	35.20	34.90	35.90	7,178,800	35.312	0.86%
2025-05-02	34.90	34.80	34.90	34.40	35.30	2,815,203	98,443,256	34.968	34.90	34.80	34.90	34.40	35.30	2,815,203	34.968	0.00%
2025-04-30	34.90	34.85	34.90	33.45	34.95	5,927,246	202,396,834	34.147	34.90	34.85	34.90	33.45	34.95	5,927,246	34.147	3.10%
2025-04-29	33.85	33.80	33.85	33.60	34.50	5,541,854	188,459,706	34.007	33.85	33.80	33.85	33.60	34.50	5,541,854	34.007	0.74%
2025-04-28	33.60	33.55	33.60	32.75	34.35	5,663,065	191,118,470	33.748	33.60	33.55	33.60	32.75	34.35	5,663,065	33.748	2.75%
2025-04-25	32.70	32.60	32.70	32.55	33.65	4,081,717	135,329,390	33.155	32.70	32.60	32.70	32.55	33.65	4,081,717	33.155	0.31%
2025-04-24	32.60	32.45	32.60	31.85	33.30	4,711,402	153,365,326	32.552	32.60	32.45	32.60	31.85	33.30	4,711,402	32.552	-0.15%
2025-04-23	32.65	32.60	32.65	31.80	33.00	9,715,638	316,182,604	32.544	32.65	32.60	32.65	31.80	33.00	9,715,638	32.544	4.15%
2025-04-22	31.35	31.25	31.35	30.20	31.50	4,900,476	151,759,030	30.968	31.35	31.25	31.35	30.20	31.50	4,900,476	30.968	2.62%
2025-04-17	30.55	30.55	30.60	29.80	30.65	4,254,797	129,088,304	30.340	30.55	30.55	30.60	29.80	30.65	4,254,797	30.339	0.83%
2025-04-16	30.30	30.25	30.30	30.00	32.55	8,567,500	263,407,400	30.745	30.30	30.25	30.30	30.00	32.55	8,567,500	30.745	-7.06%
2025-04-15	32.60	32.55	32.60	31.60	33.00	9,063,999	294,925,653	32.538	32.60	32.55	32.60	31.60	33.00	9,063,999	32.538	3.99%
2025-04-14	31.35	31.35	31.40	30.65	31.70	7,494,039	233,732,993	31.189	31.35	31.35	31.40	30.65	31.70	7,494,039	31.189	3.29%
2025-04-11	30.35	30.30	30.35	29.80	30.95	11,703,450	354,243,073	30.268	30.35	30.30	30.35	29.80	30.95	11,703,450	30.268	-1.94%
2025-04-10	30.95	30.95	31.00	30.30	31.70	18,364,254	569,347,328	31.003	30.95	30.95	31.00	30.30	31.70	18,364,254	31.003	5.63%
2025-04-09	29.30	29.25	29.30	27.05	29.50	23,170,077	660,805,220	28.520	29.30	29.25	29.30	27.05	29.50	23,170,077	28.520	-2.01%
2025-04-08	29.90	29.85	29.90	28.70	30.75	14,365,883	425,498,456	29.619	29.90	29.85	29.90	28.70	30.75	14,365,883	29.619	2.93%
2025-04-07	29.05	29.05	29.10	28.50	31.75	28,661,000	849,631,872	29.644	29.05	29.05	29.10	28.50	31.75	28,661,000	29.644	-16.56%
2025-04-03	35.45	35.40	35.45	34.60	36.20	13,827,947	488,758,720	35.346	34.81	34.76	34.81	33.98	35.55	14,080,537	34.712	-5.84%
2025-04-02	37.65	37.65	37.70	36.70	38.20	5,141,423	193,188,370	37.575	36.97	36.97	37.02	36.04	37.51	5,235,340	36.901	2.17%
2025-04-01	36.85	36.80	36.85	36.10	37.70	6,415,987	237,228,471	36.975	36.19	36.14	36.19	35.45	37.02	6,533,186	36.311	2.50%
2025-03-31	35.95	35.90	35.95	34.80	36.80	10,856,861	385,028,780	35.464	35.31	35.26	35.31	34.18	36.14	11,055,180	34.828	-2.57%
2025-03-28	36.90	36.90	36.95	36.80	38.65	7,264,225	273,433,753	37.641	36.24	36.24	36.29	36.14	37.96	7,396,918	36.966	-2.12%
2025-03-27	37.70	37.60	37.70	36.75	38.60	10,535,262	397,742,001	37.753	37.02	36.93	37.02	36.09	37.91	10,727,706	37.076	2.59%
2025-03-26	36.75	36.70	36.75	35.50	37.35	8,445,890	307,022,211	36.352	36.09	36.04	36.09	34.86	36.68	8,600,168	35.700	1.52%
2025-03-25	36.20	36.20	36.25	35.40	36.80	8,991,756	324,585,453	36.098	35.55	35.55	35.60	34.76	36.14	9,156,005	35.451	1.54%
2025-03-24	35.65	35.60	35.65	35.10	37.60	31,759,747	1,145,439,429	36.066	35.01	34.96	35.01	34.47	36.93	32,339,891	35.419	-9.75%
2025-03-21	39.50	39.45	39.50	38.60	41.25	9,586,206	378,967,457	39.533	38.79	38.74	38.79	37.91	40.51	9,761,314	38.823	-3.30%
2025-03-20	40.85	40.80	40.85	40.70	42.60	6,106,719	252,360,756	41.325	40.12	40.07	40.12	39.97	41.84	6,218,268	40.584	-2.27%
2025-03-19	41.80	41.75	41.80	40.60	41.95	7,104,480	293,774,646	41.351	41.05	41.00	41.05	39.87	41.20	7,234,255	40.609	-0.48%
2025-03-18	42.00	41.90	42.00	40.80	42.50	12,511,970	520,220,479	41.578	41.25	41.15	41.25	40.07	41.74	12,740,522	40.832	1.33%
2025-03-17	41.45	41.45	41.50	41.05	43.10	15,738,235	663,066,442	42.131	40.71	40.71	40.76	40.31	42.33	16,025,720	41.375	2.73%
2025-03-14	40.35	40.30	40.35	38.00	40.60	10,236,457	407,291,132	39.788	39.63	39.58	39.63	37.32	39.87	10,423,443	39.075	4.26%
2025-03-13	38.70	38.65	38.70	38.10	41.90	10,977,710	430,384,294	39.205	38.01	37.96	38.01	37.42	41.15	11,178,236	38.502	-6.18%
2025-03-12	41.25	41.20	41.25	39.00	42.45	17,391,396	717,291,835	41.244	40.51	40.46	40.51	38.30	41.69	17,709,079	40.504	5.77%
2025-03-11	39.00	38.95	39.00	37.60	39.10	6,715,606	258,275,805	38.459	38.30	38.25	38.30	36.93	38.40	6,838,278	37.769	1.43%
2025-03-10	38.45	38.40	38.45	37.50	39.25	6,516,010	249,903,875	38.352	37.76	37.71	37.76	36.83	38.55	6,635,036	37.664	-0.13%
2025-03-07	38.50	38.50	38.55	36.80	39.00	11,521,425	438,727,682	38.079	37.81	37.81	37.86	36.14	38.30	11,731,883	37.396	-1.28%
2025-03-06	39.00	39.00	39.05	38.00	39.80	14,776,640	569,913,529	38.569	38.30	38.30	38.35	37.32	39.09	15,046,560	37.877	0.00%
2025-03-05	39.00	38.95	39.00	38.70	40.40	10,563,000	414,694,701	39.259	38.30	38.25	38.30	38.01	39.68	10,755,951	38.555	-1.89%
2025-03-04	39.75	39.70	39.75	38.20	41.15	7,916,334	312,375,849	39.460	39.04	38.99	39.04	37.51	40.41	8,060,939	38.752	-0.13%
2025-03-03	39.80	39.70	39.80	39.05	40.65	6,306,561	250,375,010	39.701	39.09	38.99	39.09	38.35	39.92	6,421,761	38.989	0.51%
2025-02-28	39.60	39.60	39.65	39.30	41.20	10,756,099	426,031,969	39.608	38.89	38.89	38.94	38.59	40.46	10,952,577	38.898	-2.46%
2025-02-27	40.60	40.55	40.60	39.90	41.60	5,943,200	240,769,556	40.512	39.87	39.82	39.87	39.18	40.85	6,051,762	39.785	-0.12%
2025-02-26	40.65	40.60	40.65	40.20	41.45	7,014,500	285,501,429	40.702	39.92	39.87	39.92	39.48	40.71	7,142,631	39.971	2.01%
2025-02-25	39.85	39.80	39.85	38.85	40.35	8,814,933	350,128,786	39.720	39.14	39.09	39.14	38.15	39.63	8,975,952	39.007	-0.87%
2025-02-24	40.20	40.15	40.20	37.70	40.20	25,630,849	1,004,619,182	39.196	39.48	39.43	39.48	37.02	39.48	26,099,039	38.493	-4.29%
2025-02-21	42.00	42.00	42.05	41.60	44.25	11,392,474	480,023,381	42.135	41.25	41.25	41.30	40.85	43.46	11,600,576	41.379	-2.67%
2025-02-20	43.15	43.10	43.15	42.80	44.35	4,243,783	184,577,129	43.494	42.38	42.33	42.38	42.03	43.55	4,321,303	42.713	0.35%
2025-02-19	43.00	43.00	43.05	42.75	44.15	7,934,924	344,088,545	43.364	42.23	42.23	42.28	41.98	43.36	8,079,869	42.586	-2.60%
2025-02-18	44.15	44.00	44.15	43.60	45.45	6,148,870	273,511,695	44.482	43.36	43.21	43.36	42.82	44.63	6,261,189	43.684	-0.79%
2025-02-17	44.50	44.25	44.50	44.20	45.80	5,912,550	265,371,943	44.883	43.70	43.46	43.70	43.41	44.98	6,020,553	44.078	-0.67%
2025-02-14	44.80	44.70	44.80	43.70	45.15	6,192,600	275,695,182	44.520	44.00	43.90	44.00	42.92	44.34	6,305,718	43.721	4.07%
2025-02-13	43.05	43.00	43.05	42.90	45.20	7,721,498	339,475,571	43.965	42.28	42.23	42.28	42.13	44.39	7,862,544	43.176	0.23%
2025-02-12	42.95	42.90	42.95	42.40	44.20	9,759,230	420,297,331	43.067	42.18	42.13	42.18	41.64	43.41	9,937,498	42.294	-1.49%
2025-02-11	43.60	43.50	43.60	43.25	45.75	6,360,318	279,189,766	43.896	42.82	42.72	42.82	42.47	44.93	6,476,500	43.108	-3.43%
2025-02-10	45.15	45.15	45.20	44.50	45.95	6,046,904	272,814,981	45.117	44.34	44.34	44.39	43.70	45.13	6,157,361	44.307	0.33%
2025-02-07	45.00	44.90	45.00	44.15	46.20	5,571,170	251,694,205	45.178	44.19	44.09	44.19	43.36	45.37	5,672,937	44.368	0.11%
2025-02-06	44.95	44.85	44.95	43.60	45.00	5,196,619	230,089,655	44.277	44.14	44.05	44.14	42.82	44.19	5,291,544	43.483	0.11%
2025-02-05	44.90	44.80	44.90	44.45	46.25	3,875,200	174,046,610	44.913	44.09	44.00	44.09	43.65	45.42	3,945,987	44.107	-3.75%
2025-02-04	46.65	46.45	46.65	44.70	46.70	2,513,445	115,755,961	46.055	45.81	45.62	45.81	43.90	45.86	2,559,357	45.229	5.07%
2025-02-03	44.40	44.40	44.45	43.50	44.75	2,553,899	112,598,790	44.089	43.60	43.60	43.65	42.72	43.95	2,600,550	43.298	-1.11%
2025-01-28	44.90	44.75	44.90	44.35	46.00	679,035	30,356,848	44.706	44.09	43.95	44.09	43.55	45.17	691,439	43.904	-0.77%
2025-01-27	45.25	45.20	45.30	44.90	46.80	2,927,077	133,905,424	45.747	44.44	44.39	44.49	44.09	45.96	2,980,545	44.926	1.12%
2025-01-24	44.75	44.75	44.80	43.20	45.40	3,750,800	167,896,725	44.763	43.95	43.95	44.00	42.43	44.59	3,819,315	43.960	1.70%
2025-01-23	44.00	43.95	44.00	43.50	46.20	6,708,058	297,638,227	44.370	43.21	43.16	43.21	42.72	45.37	6,830,592	43.574	-3.40%
2025-01-22	45.55	45.50	45.55	45.15	46.95	7,263,792	333,332,887	45.890	44.73	44.68	44.73	44.34	46.11	7,396,477	45.066	-4.81%
2025-01-21	47.85	47.60	47.85	46.15	48.10	5,687,157	269,335,058	47.359	46.99	46.75	46.99	45.32	47.24	5,791,042	46.509	1.06%
2025-01-20	47.35	47.35	47.40	45.70	48.00	9,324,289	441,018,499	47.298	46.50	46.50	46.55	44.88	47.14	9,494,613	46.449	5.22%
2025-01-17	45.00	45.00	45.05	44.90	46.35	3,501,100	158,534,335	45.281	44.19	44.19	44.24	44.09	45.52	3,565,053	44.469	-1.10%
2025-01-16	45.50	45.45	45.50	42.80	45.60	9,213,128	408,554,671	44.345	44.68	44.63	44.68	42.03	44.78	9,381,421	43.549	4.24%
2025-01-15	43.65	43.55	43.65	42.25	45.65	12,718,749	555,464,288	43.673	42.87	42.77	42.87	41.49	44.83	12,951,078	42.889	-4.38%
2025-01-14	45.65	45.60	45.65	44.45	46.00	6,877,222	312,282,191	45.408	44.83	44.78	44.83	43.65	45.17	7,002,846	44.594	0.77%
2025-01-13	45.30	45.30	45.35	44.85	47.00	10,914,765	496,129,397	45.455	44.49	44.49	44.54	44.05	46.16	11,114,141	44.639	-4.63%
2025-01-10	47.50	47.50	47.60	47.10	48.80	4,033,012	192,661,297	47.771	46.65	46.65	46.75	46.26	47.92	4,106,682	46.914	-2.26%
2025-01-09	48.60	48.55	48.60	47.50	48.75	4,463,040	215,154,858	48.208	47.73	47.68	47.73	46.65	47.88	4,544,565	47.343	0.52%
2025-01-08	48.35	48.30	48.35	47.90	50.10	9,384,655	456,070,555	48.598	47.48	47.43	47.48	47.04	49.20	9,556,081	47.726	-0.10%
2025-01-07	48.40	48.40	48.45	46.80	48.75	29,351,963	1,407,143,498	47.940	47.53	47.53	47.58	45.96	47.88	29,888,125	47.080	-5.19%
2025-01-06	51.05	51.05	51.20	49.80	55.00	12,388,573	643,673,262	51.957	50.13	50.13	50.28	48.91	54.01	12,614,871	51.025	-1.92%
2025-01-03	52.05	52.00	52.05	49.00	54.50	17,390,169	910,523,578	52.359	51.12	51.07	51.12	48.12	53.52	17,707,829	51.419	8.66%
2025-01-02	47.90	47.90	47.95	46.05	48.80	5,729,801	274,800,713	47.960	47.04	47.04	47.09	45.22	47.92	5,834,465	47.100	1.81%
2024-12-31	47.05	47.05	47.10	45.90	47.50	2,817,663	131,641,729	46.720	46.21	46.21	46.26	45.08	46.65	2,869,132	45.882	-0.95%
2024-12-30	47.50	47.50	47.55	46.70	48.40	4,972,120	237,912,286	47.849	46.65	46.65	46.70	45.86	47.53	5,062,944	46.991	1.28%
2024-12-27	46.90	46.85	46.90	46.75	48.80	6,533,746	309,117,394	47.311	46.06	46.01	46.06	45.91	47.92	6,653,096	46.462	-3.50%
2024-12-24	48.60	48.60	48.70	46.40	49.25	6,514,496	314,608,715	48.294	47.73	47.73	47.83	45.57	48.37	6,633,494	47.427	4.74%
2024-12-23	46.40	46.35	46.40	44.70	46.55	3,500,039	160,746,719	45.927	45.57	45.52	45.57	43.90	45.71	3,563,973	45.103	2.88%
2024-12-20	45.10	45.10	45.15	44.40	47.25	11,651,657	527,226,489	45.249	44.29	44.29	44.34	43.60	46.40	11,864,494	44.437	-1.10%
2024-12-19	45.60	45.55	45.60	44.75	46.00	4,786,664	217,024,950	45.340	44.78	44.73	44.78	43.95	45.17	4,874,100	44.526	-1.51%
2024-12-18	46.30	46.20	46.30	45.40	46.95	4,312,129	198,912,122	46.129	45.47	45.37	45.47	44.59	46.11	4,390,897	45.301	0.11%
2024-12-17	46.25	46.20	46.25	46.00	48.45	8,097,566	382,374,248	47.221	45.42	45.37	45.42	45.17	47.58	8,245,481	46.374	-2.94%
2024-12-16	47.65	47.60	47.70	46.30	49.50	9,143,660	437,889,332	47.890	46.80	46.75	46.84	45.47	48.61	9,310,684	47.031	1.82%
2024-12-13	46.80	46.70	46.80	46.30	48.65	6,601,758	312,708,977	47.368	45.96	45.86	45.96	45.47	47.78	6,722,350	46.518	-1.99%
2024-12-12	47.75	47.70	47.75	45.10	48.40	10,411,900	494,274,183	47.472	46.89	46.84	46.89	44.29	47.53	10,602,091	46.620	4.49%
2024-12-11	45.70	45.65	45.70	44.80	46.65	6,647,153	303,764,849	45.699	44.88	44.83	44.88	44.00	45.81	6,768,574	44.879	0.11%
2024-12-10	45.65	45.60	45.65	44.70	48.25	11,688,602	537,453,198	45.981	44.83	44.78	44.83	43.90	47.38	11,902,114	45.156	-2.98%
2024-12-09	47.05	47.05	47.10	44.15	47.40	13,351,870	607,406,885	45.492	46.21	46.21	46.26	43.36	46.55	13,595,764	44.676	-0.74%
2024-12-06	47.40	47.40	47.45	46.45	48.40	5,705,070	270,002,022	47.327	46.55	46.55	46.60	45.62	47.53	5,809,283	46.478	0.74%
2024-12-05	47.05	47.00	47.05	44.70	47.55	9,873,354	458,356,207	46.424	46.21	46.16	46.21	43.90	46.70	10,053,707	45.591	-0.32%
2024-12-04	47.20	47.15	47.20	45.70	48.40	16,374,594	774,283,690	47.286	46.35	46.30	46.35	44.88	47.53	16,673,703	46.437	5.01%
2024-12-03	44.95	44.95	45.00	43.90	47.75	24,563,601	1,124,481,147	45.778	44.14	44.14	44.19	43.11	46.89	25,012,296	44.957	-1.75%
2024-12-02	45.75	45.75	45.80	39.15	46.20	42,686,787	1,848,244,468	43.298	44.93	44.93	44.98	38.45	45.37	43,466,532	42.521	18.22%
2024-11-29	38.70	38.70	38.80	35.70	39.10	16,315,890	622,756,375	38.169	38.01	38.01	38.10	35.06	38.40	16,613,927	37.484	8.40%
2024-11-28	35.70	35.65	35.70	35.15	36.80	6,392,972	229,264,072	35.862	35.06	35.01	35.06	34.52	36.14	6,509,750	35.219	-2.99%
2024-11-27	36.80	36.75	36.80	33.90	37.00	10,609,476	377,781,484	35.608	36.14	36.09	36.14	33.29	36.34	10,803,276	34.969	7.92%
2024-11-26	34.10	34.00	34.10	32.55	34.80	7,720,471	262,377,584	33.985	33.49	33.39	33.49	31.97	34.18	7,861,498	33.375	4.76%
2024-11-25	32.55	32.40	32.55	31.70	32.70	5,472,807	176,433,774	32.238	31.97	31.82	31.97	31.13	32.11	5,572,777	31.660	1.40%
2024-11-22	32.10	32.05	32.10	31.55	33.65	9,941,205	322,335,867	32.424	31.52	31.48	31.52	30.98	33.05	10,122,798	31.843	-4.89%
2024-11-21	33.75	33.70	33.75	33.55	34.60	4,760,460	161,145,737	33.851	33.14	33.10	33.14	32.95	33.98	4,847,418	33.244	-1.89%
2024-11-20	34.40	34.40	34.45	34.15	34.80	2,209,778	76,113,274	34.444	33.78	33.78	33.83	33.54	34.18	2,250,143	33.826	-0.86%
2024-11-19	34.70	34.60	34.70	34.20	35.20	3,442,800	118,989,755	34.562	34.08	33.98	34.08	33.59	34.57	3,505,688	33.942	1.31%
2024-11-18	34.25	34.25	34.30	33.80	34.80	4,150,123	142,518,908	34.341	33.64	33.64	33.68	33.19	34.18	4,225,932	33.725	3.01%
2024-11-15	33.25	33.25	33.30	32.45	33.60	8,557,741	282,936,924	33.062	32.65	32.65	32.70	31.87	33.00	8,714,062	32.469	-1.63%
2024-11-14	33.80	33.80	33.85	33.50	35.25	6,366,200	217,864,925	34.222	33.19	33.19	33.24	32.90	34.62	6,482,489	33.608	-1.89%
2024-11-13	34.45	34.45	34.50	33.60	35.45	8,367,912	286,036,189	34.183	33.83	33.83	33.88	33.00	34.81	8,520,766	33.569	-2.82%
2024-11-12	35.45	35.40	35.45	34.95	37.70	10,698,277	384,536,765	35.944	34.81	34.76	34.81	34.32	37.02	10,893,699	35.299	-6.59%
2024-11-11	37.95	37.90	37.95	36.95	38.50	6,252,200	234,428,460	37.495	37.27	37.22	37.27	36.29	37.81	6,366,407	36.823	-1.43%
2024-11-08	38.50	38.50	38.55	38.15	39.80	12,707,412	494,287,555	38.898	37.81	37.81	37.86	37.47	39.09	12,939,534	38.200	3.36%
2024-11-07	37.25	37.20	37.25	35.25	38.50	9,093,793	336,881,932	37.045	36.58	36.53	36.58	34.62	37.81	9,259,906	36.381	3.33%
2024-11-06	36.05	36.00	36.05	35.15	37.25	17,859,722	645,209,506	36.127	35.40	35.35	35.40	34.52	36.58	18,185,959	35.478	-5.63%
2024-11-05	38.20	38.15	38.20	37.70	39.00	8,833,861	336,715,127	38.116	37.51	37.47	37.51	37.02	38.30	8,995,226	37.433	-0.91%
2024-11-04	38.55	38.50	38.55	37.60	39.45	9,379,703	362,478,348	38.645	37.86	37.81	37.86	36.93	38.74	9,551,039	37.952	-0.39%
2024-11-01	38.70	38.70	38.75	37.85	39.30	7,766,000	299,778,838	38.601	38.01	38.01	38.05	37.17	38.59	7,907,859	37.909	-2.03%
2024-10-31	39.50	39.50	39.65	37.60	39.80	10,696,232	417,928,818	39.073	38.79	38.79	38.94	36.93	39.09	10,891,616	38.372	1.67%
2024-10-30	38.85	38.80	38.85	37.25	40.30	19,368,521	763,551,343	39.422	38.15	38.10	38.15	36.58	39.58	19,722,319	38.715	2.37%
2024-10-29	37.95	37.90	37.95	36.65	38.90	13,698,250	519,086,411	37.894	37.27	37.22	37.27	35.99	38.20	13,948,471	37.215	3.55%
2024-10-28	36.65	36.60	36.65	33.75	37.40	15,293,440	557,327,244	36.442	35.99	35.94	35.99	33.14	36.73	15,572,800	35.789	7.64%
2024-10-25	34.05	34.00	34.05	33.75	35.40	6,814,478	235,065,380	34.495	33.44	33.39	33.44	33.14	34.76	6,938,956	33.876	-3.13%
2024-10-24	35.15	35.10	35.15	35.05	36.90	11,058,534	397,051,198	35.905	34.52	34.47	34.52	34.42	36.24	11,260,536	35.260	-1.82%
2024-10-23	35.80	35.75	35.80	34.20	36.10	13,282,014	470,183,184	35.400	35.16	35.11	35.16	33.59	35.45	13,524,632	34.765	6.55%
2024-10-22	33.60	33.60	33.65	31.75	33.90	6,466,578	214,279,498	33.137	33.00	33.00	33.05	31.18	33.29	6,584,701	32.542	2.60%
2024-10-21	32.75	32.65	32.75	32.05	34.20	7,838,365	259,293,455	33.080	32.16	32.06	32.16	31.48	33.59	7,981,546	32.487	4.47%
2024-10-18	31.35	31.30	31.35	29.45	31.95	10,264,636	316,154,715	30.800	30.79	30.74	30.79	28.92	31.38	10,452,137	30.248	2.96%
2024-10-17	30.45	30.40	30.45	30.00	32.65	9,532,278	296,125,864	31.066	29.90	29.85	29.90	29.46	32.06	9,706,401	30.508	-5.58%
2024-10-16	32.25	32.20	32.25	31.25	33.70	11,813,062	379,680,845	32.141	31.67	31.62	31.67	30.69	33.10	12,028,847	31.564	-5.15%
2024-10-15	34.00	33.90	34.00	33.45	35.80	7,483,886	259,371,192	34.657	33.39	33.29	33.39	32.85	35.16	7,620,592	34.036	-3.55%
2024-10-14	35.25	35.20	35.25	33.00	35.50	9,594,048	331,843,115	34.588	34.62	34.57	34.62	32.41	34.86	9,769,299	33.968	1.59%
2024-10-10	34.70	34.70	34.80	33.50	35.75	12,057,694	419,082,012	34.756	34.08	34.08	34.18	32.90	35.11	12,277,948	34.133	-0.14%
2024-10-09	34.75	34.70	34.75	32.95	36.95	20,067,514	704,541,980	35.109	34.13	34.08	34.13	32.36	36.29	20,434,080	34.479	1.16%
2024-10-08	34.35	34.35	34.40	33.90	39.75	33,251,952	1,205,464,459	36.252	33.73	33.73	33.78	33.29	39.04	33,859,354	35.602	-17.23%
2024-10-07	41.50	41.45	41.50	40.85	43.00	8,102,418	337,533,271	41.658	40.76	40.71	40.76	40.12	42.23	8,250,422	40.911	5.73%
2024-10-04	39.25	39.20	39.25	36.80	39.30	5,736,139	220,222,465	38.392	38.55	38.50	38.55	36.14	38.59	5,840,919	37.703	9.48%
2024-10-03	35.85	35.85	36.00	34.50	37.85	11,254,169	403,768,652	35.877	35.21	35.21	35.35	33.88	37.17	11,459,745	35.234	-7.36%
2024-10-02	38.70	38.70	38.80	36.90	39.30	14,989,378	576,233,652	38.443	38.01	38.01	38.10	36.24	38.59	15,263,184	37.753	4.17%
2024-09-30	37.15	37.10	37.15	35.00	39.85	38,418,789	1,450,310,142	37.750	36.48	36.43	36.48	34.37	39.14	39,120,572	37.073	12.41%
2024-09-27	33.05	33.00	33.05	30.00	35.00	30,307,621	973,504,380	32.121	32.46	32.41	32.46	29.46	34.37	30,861,240	31.545	10.72%
2024-09-26	29.85	29.85	29.90	26.55	30.95	32,998,715	952,690,871	28.871	29.31	29.31	29.36	26.07	30.39	33,601,491	28.353	10.35%
2024-09-25	27.05	27.05	27.10	25.05	27.20	40,624,286	1,062,663,773	26.158	26.56	26.56	26.61	24.60	26.71	41,366,356	25.689	7.98%
2024-09-24	25.05	25.05	25.10	20.00	28.00	97,871,236	2,337,420,143	23.883	24.60	24.60	24.65	19.64	27.50	99,659,016	23.454	-23.86%
2024-09-23	32.90	32.85	32.90	32.35	33.95	5,692,000	189,013,395	33.207	32.31	32.26	32.31	31.77	33.34	5,795,974	32.611	-1.64%
2024-09-20	33.45	33.40	33.45	32.00	34.15	6,957,616	233,071,089	33.499	32.85	32.80	32.85	31.43	33.54	7,084,708	32.898	5.69%
2024-09-19	31.65	31.60	31.65	29.85	32.60	8,816,415	277,212,294	31.443	31.08	31.03	31.08	29.31	32.02	8,977,461	30.879	8.76%
2024-09-17	29.10	29.10	29.15	28.50	29.50	2,600,840	75,452,747	29.011	28.58	28.58	28.63	27.99	28.97	2,648,349	28.490	-3.64%
2024-09-16	30.20	30.15	30.20	29.60	30.65	1,496,595	45,042,133	30.096	29.66	29.61	29.66	29.07	30.10	1,523,933	29.557	-1.47%
2024-09-13	30.65	30.65	30.70	30.50	32.10	3,771,204	117,346,874	31.117	30.10	30.10	30.15	29.95	31.52	3,840,091	30.558	-2.08%
2024-09-12	31.30	31.25	31.30	30.85	32.45	4,658,000	146,034,580	31.351	30.74	30.69	30.74	30.30	31.87	4,743,086	30.789	-1.93%
2024-09-11	32.45	32.45	32.50	31.65	32.80	3,346,600	107,775,335	32.204	31.34	31.34	31.39	30.57	31.68	3,464,844	31.105	-1.07%
2024-09-10	32.80	32.75	32.80	31.90	33.30	3,620,067	117,974,366	32.589	31.68	31.63	31.68	30.81	32.16	3,747,973	31.477	1.55%
2024-09-09	32.30	32.20	32.30	31.30	32.85	7,335,831	235,119,591	32.051	31.20	31.10	31.20	30.23	31.73	7,595,024	30.957	-0.77%
2024-09-05	32.55	32.50	32.55	32.05	33.50	6,200,592	202,058,920	32.587	31.44	31.39	31.44	30.96	32.36	6,419,674	31.475	-4.26%
2024-09-04	34.00	33.95	34.00	33.20	34.70	5,395,124	183,918,252	34.090	32.84	32.79	32.84	32.07	33.52	5,585,747	32.926	2.41%
2024-09-03	33.20	33.15	33.20	33.15	34.75	3,882,921	131,119,432	33.768	32.07	32.02	32.07	32.02	33.56	4,020,114	32.616	-2.35%
2024-09-02	34.00	33.90	34.00	32.05	35.40	8,154,088	278,311,856	34.132	32.84	32.74	32.84	30.96	34.19	8,442,192	32.967	3.34%
2024-08-30	32.90	32.90	32.95	32.10	34.20	6,407,018	212,850,383	33.221	31.78	31.78	31.83	31.00	33.03	6,633,394	32.088	4.78%
2024-08-29	31.40	31.40	31.45	29.35	31.80	4,428,696	137,661,541	31.084	30.33	30.33	30.38	28.35	30.71	4,585,173	30.023	3.12%
2024-08-28	30.45	30.40	30.45	29.85	30.65	2,622,800	79,529,988	30.323	29.41	29.36	29.41	28.83	29.60	2,715,470	29.288	-3.03%
2024-08-27	31.40	31.30	31.40	30.75	32.05	3,305,050	102,695,815	31.072	30.33	30.23	30.33	29.70	30.96	3,421,826	30.012	-2.03%
2024-08-26	32.05	32.00	32.05	31.15	32.40	3,291,977	105,401,786	32.018	30.96	30.91	30.96	30.09	31.29	3,408,291	30.925	2.89%
2024-08-23	31.15	31.15	31.20	30.70	31.55	2,804,092	87,399,438	31.169	30.09	30.09	30.14	29.65	30.47	2,903,168	30.105	-1.89%
2024-08-22	31.75	31.70	31.75	30.00	32.15	4,814,699	151,120,945	31.387	30.67	30.62	30.67	28.98	31.05	4,984,814	30.316	6.90%
2024-08-21	29.70	29.60	29.70	28.25	29.75	2,087,903	61,108,054	29.268	28.69	28.59	28.69	27.29	28.73	2,161,674	28.269	-0.17%
2024-08-20	29.75	29.65	29.75	29.40	30.45	2,273,600	67,491,590	29.685	28.73	28.64	28.73	28.40	29.41	2,353,932	28.672	-0.50%
2024-08-19	29.90	29.85	29.90	29.30	30.60	2,729,000	82,331,180	30.169	28.88	28.83	28.88	28.30	29.56	2,825,422	29.139	1.87%
2024-08-16	29.35	29.30	29.35	29.00	29.80	1,126,424	33,080,593	29.368	28.35	28.30	28.35	28.01	28.78	1,166,223	28.366	2.26%
2024-08-15	28.70	28.65	28.70	28.20	29.55	5,437,000	155,303,077	28.564	27.72	27.67	27.72	27.24	28.54	5,629,103	27.589	-3.53%
2024-08-14	29.75	29.70	29.75	29.45	30.80	2,697,374	80,136,839	29.709	28.73	28.69	28.73	28.44	29.75	2,792,679	28.695	-3.25%
2024-08-13	30.75	30.65	30.75	30.20	31.05	745,039	22,786,689	30.585	29.70	29.60	29.70	29.17	29.99	771,363	29.541	-0.49%
2024-08-12	30.90	30.90	30.95	30.45	31.20	665,992	20,532,180	30.830	29.85	29.85	29.89	29.41	30.14	689,523	29.777	1.31%
2024-08-09	30.50	30.45	30.50	30.30	31.50	2,928,400	90,760,340	30.993	29.46	29.41	29.46	29.27	30.43	3,031,868	29.935	0.99%
2024-08-08	30.20	30.20	30.25	29.00	30.70	2,415,938	72,792,914	30.130	29.17	29.17	29.22	28.01	29.65	2,501,299	29.102	0.50%
2024-08-07	30.05	29.95	30.05	29.10	30.40	2,343,448	70,021,831	29.880	29.02	28.93	29.02	28.11	29.36	2,426,248	28.860	3.26%
2024-08-06	29.10	29.05	29.10	28.65	30.00	2,873,610	83,802,841	29.163	28.11	28.06	28.11	27.67	28.98	2,975,142	28.168	0.00%
2024-08-05	29.10	29.05	29.10	28.75	30.70	6,120,836	179,671,534	29.354	28.11	28.06	28.11	27.77	29.65	6,337,100	28.352	-4.75%
2024-08-02	30.55	30.55	30.60	29.95	31.20	3,014,347	92,015,141	30.526	29.51	29.51	29.56	28.93	30.14	3,120,851	29.484	-5.42%
2024-08-01	32.30	32.25	32.30	31.90	33.15	1,588,059	51,286,698	32.295	31.20	31.15	31.20	30.81	32.02	1,644,169	31.193	-2.27%
2024-07-31	33.05	33.00	33.05	31.50	33.10	3,564,995	116,451,587	32.665	31.92	31.87	31.92	30.43	31.97	3,690,955	31.551	4.26%
2024-07-30	31.70	31.70	31.75	31.50	32.15	1,709,410	54,384,729	31.815	30.62	30.62	30.67	30.43	31.05	1,769,808	30.729	-2.31%
2024-07-29	32.45	32.45	32.50	32.15	33.25	2,099,522	68,551,221	32.651	31.34	31.34	31.39	31.05	32.12	2,173,703	31.537	-0.31%
2024-07-26	32.55	32.50	32.55	32.00	33.25	3,938,084	127,870,689	32.470	31.44	31.39	31.44	30.91	32.12	4,077,226	31.362	-2.11%
2024-07-25	33.25	33.20	33.25	32.20	33.60	3,099,709	101,895,545	32.873	32.12	32.07	32.12	31.10	32.45	3,209,229	31.751	-2.78%
2024-07-24	34.20	34.15	34.20	33.90	35.90	1,920,740	66,027,818	34.376	33.03	32.98	33.03	32.74	34.67	1,988,605	33.203	-2.15%
2024-07-23	34.95	34.95	35.00	34.90	36.35	2,180,633	77,030,568	35.325	33.76	33.76	33.81	33.71	35.11	2,257,680	34.119	-0.29%
2024-07-22	35.05	35.05	35.10	33.10	35.20	3,422,188	119,147,459	34.816	33.85	33.85	33.90	31.97	34.00	3,543,102	33.628	4.16%
2024-07-19	33.65	33.60	33.65	33.20	34.40	3,696,400	124,605,125	33.710	32.50	32.45	32.50	32.07	33.23	3,827,003	32.559	-3.17%
2024-07-18	34.75	34.70	34.75	34.20	35.20	1,463,545	50,964,094	34.822	33.56	33.52	33.56	33.03	34.00	1,515,256	33.634	0.14%
2024-07-17	34.70	34.65	34.70	34.35	35.15	2,535,160	87,766,380	34.620	33.52	33.47	33.52	33.18	33.95	2,624,734	33.438	-1.98%
2024-07-16	35.40	35.35	35.40	35.10	36.45	2,588,826	91,785,036	35.454	34.19	34.14	34.19	33.90	35.21	2,680,296	34.244	-2.88%
2024-07-15	36.45	36.45	36.50	36.20	37.75	4,123,094	151,392,332	36.718	35.21	35.21	35.25	34.96	36.46	4,268,773	35.465	-4.08%
2024-07-12	38.00	37.95	38.00	37.40	38.85	2,070,800	78,974,832	38.137	36.70	36.65	36.70	36.12	37.52	2,143,967	36.836	-0.78%
2024-07-11	38.30	38.30	38.35	37.40	39.20	3,602,696	138,429,638	38.424	36.99	36.99	37.04	36.12	37.86	3,729,988	37.113	3.37%
2024-07-10	37.05	37.00	37.05	35.65	37.20	5,236,800	193,342,731	36.920	35.79	35.74	35.79	34.43	35.93	5,421,829	35.660	4.51%
2024-07-09	35.45	35.45	35.60	34.20	35.80	2,529,918	89,339,865	35.313	34.24	34.24	34.39	33.03	34.58	2,619,306	34.108	1.58%
2024-07-08	34.90	34.90	34.95	34.35	35.75	2,473,550	85,968,723	34.755	33.71	33.71	33.76	33.18	34.53	2,560,947	33.569	-2.65%
2024-07-05	35.85	35.80	35.85	35.10	37.55	1,922,600	68,540,035	35.650	34.63	34.58	34.63	33.90	36.27	1,990,530	34.433	0.28%
2024-07-04	35.75	35.75	35.85	35.75	37.90	2,898,140	105,666,589	36.460	34.53	34.53	34.63	34.53	36.61	3,000,539	35.216	-0.69%
2024-07-03	36.00	35.95	36.00	35.40	36.60	6,017,000	215,808,321	35.866	34.77	34.72	34.77	34.19	35.35	6,229,596	34.642	-2.31%
2024-07-02	36.85	36.80	36.85	36.10	37.45	4,764,525	174,146,712	36.551	35.59	35.54	35.59	34.87	36.17	4,932,868	35.303	-1.60%
2024-06-28	37.45	37.40	37.45	36.65	38.10	1,748,654	65,341,941	37.367	36.17	36.12	36.17	35.40	36.80	1,810,438	36.092	0.27%
2024-06-27	37.35	37.20	37.35	36.85	38.20	3,208,264	119,900,185	37.372	36.08	35.93	36.08	35.59	36.90	3,321,620	36.097	-2.48%
2024-06-26	38.30	38.20	38.30	37.20	38.40	3,092,928	116,993,993	37.826	36.99	36.90	36.99	35.93	37.09	3,202,209	36.535	-0.26%
2024-06-25	38.40	38.40	38.45	38.25	39.65	2,735,600	106,217,362	38.828	37.09	37.09	37.14	36.94	38.30	2,832,256	37.503	-3.40%
2024-06-24	39.75	39.70	39.75	39.10	40.15	1,692,102	66,933,038	39.556	38.39	38.35	38.39	37.77	38.78	1,751,888	38.206	0.00%
2024-06-21	39.75	39.75	39.80	39.30	40.80	3,922,645	155,930,024	39.751	38.39	38.39	38.44	37.96	39.41	4,061,242	38.395	-0.62%
2024-06-20	40.00	39.90	40.00	39.70	41.30	1,409,072	56,678,176	40.224	38.63	38.54	38.63	38.35	39.89	1,458,858	38.851	-1.36%
2024-06-19	40.55	40.50	40.55	39.60	41.00	1,923,342	77,836,973	40.470	39.17	39.12	39.17	38.25	39.60	1,991,298	39.089	0.75%
2024-06-18	40.25	40.20	40.25	40.00	41.25	1,985,188	80,204,400	40.401	38.88	38.83	38.88	38.63	39.84	2,055,330	39.023	-1.47%
2024-06-17	40.85	40.80	40.85	39.25	41.30	1,797,800	72,995,013	40.602	39.46	39.41	39.46	37.91	39.89	1,861,321	39.217	1.49%
2024-06-14	40.25	40.25	40.30	40.10	42.90	3,719,300	150,887,840	40.569	38.88	38.88	38.92	38.73	41.44	3,850,712	39.184	-4.05%
2024-06-13	41.95	41.95	42.00	41.40	43.40	2,546,600	107,024,058	42.026	40.52	40.52	40.57	39.99	41.92	2,636,578	40.592	3.07%
2024-06-12	40.70	40.70	40.75	40.40	41.85	2,656,800	108,635,480	40.890	39.31	39.31	39.36	39.02	40.42	2,750,671	39.494	-2.51%
2024-06-11	41.75	41.75	41.80	41.35	43.40	1,783,416	74,747,162	41.912	40.33	40.33	40.37	39.94	41.92	1,846,429	40.482	-2.34%
2024-06-07	42.75	42.70	42.75	41.85	43.15	3,640,906	155,420,675	42.687	41.29	41.24	41.29	40.42	41.68	3,769,548	41.231	1.79%
2024-06-06	42.00	42.00	42.05	41.25	43.15	6,678,400	279,980,436	41.923	40.57	40.57	40.61	39.84	41.68	6,914,365	40.493	-3.56%
2024-06-05	43.55	43.50	43.55	43.15	45.55	4,013,187	175,477,025	43.725	42.06	42.02	42.06	41.68	44.00	4,154,983	42.233	-3.65%
2024-06-04	45.20	45.20	45.25	44.10	46.50	2,710,726	121,718,274	44.903	43.66	43.66	43.71	42.60	44.91	2,806,503	43.370	0.22%
2024-06-03	45.10	45.05	45.10	43.85	45.80	3,719,521	168,411,441	45.278	43.56	43.51	43.56	42.35	44.24	3,850,941	43.733	0.67%
2024-05-31	44.80	44.80	44.85	44.80	47.40	5,678,305	259,401,071	45.683	43.27	43.27	43.32	43.27	45.78	5,878,934	44.124	-3.66%
2024-05-30	46.50	46.50	46.55	44.90	46.95	4,032,243	186,684,629	46.298	44.91	44.91	44.96	43.37	45.35	4,174,712	44.718	3.10%
2024-05-29	45.10	45.10	45.15	44.90	46.55	1,911,059	86,915,053	45.480	43.56	43.56	43.61	43.37	44.96	1,978,582	43.928	-0.66%
2024-05-28	45.40	45.30	45.40	44.15	46.05	4,338,500	197,639,865	45.555	43.85	43.75	43.85	42.64	44.48	4,491,790	44.000	2.25%
2024-05-27	44.40	44.35	44.40	43.25	44.65	2,515,753	110,785,684	44.037	42.88	42.84	42.88	41.77	43.13	2,604,641	42.534	2.66%
2024-05-24	43.25	43.25	43.30	42.95	43.90	1,325,739	57,477,127	43.355	41.77	41.77	41.82	41.48	42.40	1,372,581	41.875	-0.46%
2024-05-23	43.45	43.40	43.45	43.05	44.50	2,493,529	109,070,038	43.741	41.97	41.92	41.97	41.58	42.98	2,581,632	42.248	-2.25%
2024-05-22	44.45	44.45	44.55	44.25	45.35	1,949,778	87,126,557	44.685	42.93	42.93	43.03	42.74	43.80	2,018,669	43.160	-0.22%
2024-05-21	44.55	44.50	44.55	43.80	45.50	5,446,544	242,488,007	44.521	43.03	42.98	43.03	42.31	43.95	5,638,984	43.002	-4.30%
2024-05-20	46.55	46.55	46.60	45.75	47.40	3,507,270	163,499,984	46.618	44.96	44.96	45.01	44.19	45.78	3,631,191	45.027	-1.69%
2024-05-17	47.35	47.35	47.40	46.50	48.95	3,691,400	174,841,370	47.365	45.73	45.73	45.78	44.91	47.28	3,821,826	45.748	-1.46%
2024-05-16	48.05	48.00	48.05	46.40	49.00	9,057,864	432,007,363	47.694	46.41	46.36	46.41	44.82	47.33	9,377,901	46.067	-2.63%
2024-05-14	49.35	49.30	49.35	47.35	51.35	5,619,038	278,351,230	49.537	47.67	47.62	47.67	45.73	49.60	5,817,573	47.847	-0.40%
2024-05-13	49.55	49.50	49.55	47.55	50.40	3,515,992	173,170,072	49.252	47.86	47.81	47.86	45.93	48.68	3,640,221	47.571	1.64%
2024-05-10	48.75	48.75	48.80	48.55	49.60	1,621,480	79,448,311	48.997	47.09	47.09	47.13	46.89	47.91	1,678,771	47.325	-0.91%
2024-05-09	49.20	49.00	49.20	46.90	49.65	3,477,860	170,351,966	48.982	47.52	47.33	47.52	45.30	47.96	3,600,742	47.310	5.92%
2024-05-08	46.45	46.40	46.45	46.40	48.30	2,556,379	120,598,551	47.176	44.86	44.82	44.86	44.82	46.65	2,646,702	45.566	-3.23%
2024-05-07	48.00	47.95	48.00	46.70	48.95	3,971,244	190,835,418	48.054	46.36	46.31	46.36	45.11	47.28	4,111,558	46.414	2.67%
2024-05-06	46.75	46.75	46.80	46.05	47.50	3,138,600	146,880,034	46.798	45.15	45.15	45.20	44.48	45.88	3,249,495	45.201	-0.74%
2024-05-03	47.10	47.00	47.10	46.65	49.45	1,114,505	52,698,768	47.285	45.49	45.40	45.49	45.06	47.76	1,153,883	45.671	3.52%
2024-05-02	45.50	45.50	45.55	43.25	46.15	1,484,983	67,521,947	45.470	43.95	43.95	44.00	41.77	44.58	1,537,451	43.918	0.78%
2024-04-30	45.15	45.15	45.20	44.70	46.05	2,608,617	117,719,002	45.127	43.61	43.61	43.66	43.17	44.48	2,700,786	43.587	-1.95%
2024-04-29	46.05	45.95	46.05	45.70	47.10	3,387,239	157,156,199	46.397	44.48	44.38	44.48	44.14	45.49	3,506,919	44.813	-2.23%
2024-04-26	47.10	47.00	47.10	43.20	47.20	6,084,006	281,803,753	46.319	45.49	45.40	45.49	41.73	45.59	6,298,969	44.738	7.53%
2024-04-25	43.80	43.80	43.85	43.60	45.20	3,055,879	134,974,096	44.169	42.31	42.31	42.35	42.11	43.66	3,163,851	42.661	-2.77%
2024-04-24	45.05	45.05	45.10	43.00	45.35	5,324,688	237,962,673	44.690	43.51	43.51	43.56	41.53	43.80	5,512,823	43.165	5.01%
2024-04-23	42.90	42.90	42.95	41.20	43.80	4,309,566	184,603,369	42.836	41.44	41.44	41.48	39.79	42.31	4,461,834	41.374	5.28%
2024-04-22	40.75	40.70	40.75	40.20	41.40	2,884,167	117,714,891	40.814	39.36	39.31	39.36	38.83	39.99	2,986,072	39.421	0.99%
2024-04-19	40.35	40.25	40.35	39.25	41.75	2,946,937	118,082,596	40.070	38.97	38.88	38.97	37.91	40.33	3,051,060	38.702	-0.86%
2024-04-18	40.70	40.70	40.75	40.10	42.00	3,696,614	151,630,124	41.019	39.31	39.31	39.36	38.73	40.57	3,827,225	39.619	4.76%
2024-04-17	38.85	38.80	38.85	37.00	39.20	9,208,557	353,589,109	38.398	37.52	37.48	37.52	35.74	37.86	9,533,918	37.087	-1.65%
2024-04-16	39.50	39.50	39.55	39.30	40.95	4,475,819	178,280,754	39.832	38.15	38.15	38.20	37.96	39.55	4,633,961	38.473	-6.18%
2024-04-15	42.10	42.10	42.20	41.60	42.75	4,207,960	177,763,597	42.245	40.66	40.66	40.76	40.18	41.29	4,356,638	40.803	-3.11%
2024-04-12	43.45	43.40	43.45	42.40	43.80	4,943,970	214,412,012	43.368	41.97	41.92	41.97	40.95	42.31	5,118,653	41.888	2.72%
2024-04-11	42.30	42.25	42.30	41.60	42.80	2,235,800	94,361,436	42.205	40.86	40.81	40.86	40.18	41.34	2,314,796	40.764	-1.05%
2024-04-10	42.75	42.60	42.75	41.35	43.50	3,554,200	151,879,129	42.732	41.29	41.15	41.29	39.94	42.02	3,679,779	41.274	1.06%
2024-04-09	42.30	42.30	42.35	41.55	42.85	2,311,630	97,954,233	42.375	40.86	40.86	40.90	40.13	41.39	2,393,306	40.928	0.48%
2024-04-08	42.10	42.10	42.15	41.30	43.50	2,926,636	124,730,551	42.619	40.66	40.66	40.71	39.89	42.02	3,030,041	41.165	2.56%
2024-04-05	41.05	41.05	41.10	39.90	41.50	693,094	28,240,866	40.746	39.65	39.65	39.70	38.54	40.08	717,583	39.356	-0.61%
2024-04-03	41.30	41.25	41.30	41.00	42.45	2,095,711	86,953,593	41.491	39.89	39.84	39.89	39.60	41.00	2,169,758	40.075	-2.71%
2024-04-02	42.45	42.40	42.45	41.75	43.20	3,602,310	153,330,092	42.564	41.00	40.95	41.00	40.33	41.73	3,729,589	41.112	5.47%
2024-03-28	40.25	40.25	40.30	39.15	41.30	2,203,149	88,922,360	40.362	38.88	38.88	38.92	37.81	39.89	2,280,992	38.984	2.94%
2024-03-27	39.10	39.10	39.15	38.10	40.10	2,087,000	82,264,167	39.417	37.77	37.77	37.81	36.80	38.73	2,160,739	38.072	0.04%
2024-03-26	39.65	39.60	39.65	39.25	41.85	2,925,203	116,570,213	39.850	37.75	37.70	37.75	37.37	39.84	3,072,499	37.940	-2.58%
2024-03-25	40.70	40.65	40.70	40.20	41.60	2,428,841	98,784,984	40.672	38.75	38.70	38.75	38.27	39.61	2,551,143	38.722	-1.81%
2024-03-22	41.45	41.40	41.45	40.90	42.20	4,360,167	181,203,139	41.559	39.46	39.42	39.46	38.94	40.18	4,579,719	39.566	-4.16%
2024-03-21	43.25	43.20	43.25	41.10	43.95	7,205,338	310,318,604	43.068	41.18	41.13	41.18	39.13	41.84	7,568,156	41.003	4.34%
2024-03-20	41.45	41.40	41.45	39.85	41.80	4,763,448	196,674,014	41.288	39.46	39.42	39.46	37.94	39.80	5,003,307	39.309	3.75%
2024-03-19	39.95	39.95	40.00	39.35	40.75	3,555,545	143,004,258	40.220	38.03	38.03	38.08	37.46	38.80	3,734,581	38.292	0.63%
2024-03-18	39.70	39.65	39.70	38.45	40.20	4,481,523	177,520,659	39.612	37.80	37.75	37.80	36.61	38.27	4,707,186	37.713	5.03%
2024-03-15	37.80	37.80	37.85	37.55	38.95	6,128,255	233,214,291	38.056	35.99	35.99	36.04	35.75	37.08	6,436,838	36.231	-1.69%
2024-03-14	38.45	38.40	38.45	37.90	39.85	6,321,000	244,670,441	38.708	36.61	36.56	36.61	36.08	37.94	6,639,288	36.852	1.99%
2024-03-13	37.70	37.70	37.75	35.50	38.85	18,201,099	684,339,449	37.599	35.89	35.89	35.94	33.80	36.99	19,117,598	35.796	-5.87%
2024-03-12	40.05	40.00	40.05	34.80	41.00	9,398,157	364,822,295	38.819	38.13	38.08	38.13	33.13	39.03	9,871,392	36.958	15.58%
2024-03-11	34.65	34.65	34.70	33.05	34.80	2,550,508	87,180,796	34.182	32.99	32.99	33.04	31.47	33.13	2,678,936	32.543	3.43%
2024-03-08	33.50	33.45	33.50	32.25	34.05	3,475,310	114,610,368	32.979	31.89	31.85	31.89	30.70	32.42	3,650,306	31.397	0.60%
2024-03-07	33.30	33.30	33.35	32.70	35.10	4,206,800	139,593,949	33.183	31.70	31.70	31.75	31.13	33.42	4,418,629	31.592	-4.86%
2024-03-06	35.00	35.00	35.05	34.20	35.95	3,447,800	120,093,355	34.832	33.32	33.32	33.37	32.56	34.23	3,621,411	33.162	0.29%
2024-03-05	34.90	34.90	35.00	34.55	36.40	3,179,615	111,961,268	35.212	33.23	33.23	33.32	32.89	34.65	3,339,722	33.524	-5.68%
2024-03-04	37.00	36.95	37.00	36.65	39.00	2,436,400	90,724,542	37.237	35.23	35.18	35.23	34.89	37.13	2,559,083	35.452	0.14%
2024-03-01	36.95	36.85	36.95	35.65	37.05	1,990,065	72,752,778	36.558	35.18	35.08	35.18	33.94	35.27	2,090,273	34.805	1.37%
2024-02-29	36.45	36.35	36.45	35.65	37.05	4,391,405	159,916,612	36.416	34.70	34.61	34.70	33.94	35.27	4,612,530	34.670	1.82%
2024-02-28	35.80	35.75	35.80	35.55	37.80	1,626,600	58,604,736	36.029	34.08	34.04	34.08	33.85	35.99	1,708,506	34.302	-3.24%
2024-02-27	37.00	37.00	37.05	35.70	37.30	1,950,070	71,314,378	36.570	35.23	35.23	35.27	33.99	35.51	2,048,264	34.817	2.21%
2024-02-26	36.20	36.15	36.20	35.70	37.90	4,708,862	171,269,344	36.372	34.46	34.42	34.46	33.99	36.08	4,945,972	34.628	-5.48%
2024-02-23	38.30	38.20	38.30	37.45	38.45	2,354,200	89,335,020	37.947	36.46	36.37	36.46	35.65	36.61	2,472,744	36.128	0.39%
2024-02-22	38.15	38.10	38.15	36.40	38.35	4,561,612	172,113,851	37.731	36.32	36.27	36.32	34.65	36.51	4,791,308	35.922	3.67%
2024-02-21	36.80	36.75	36.80	35.05	37.55	3,165,718	116,479,338	36.794	35.04	34.99	35.04	33.37	35.75	3,325,125	35.030	0.68%
2024-02-20	36.55	36.50	36.55	35.40	36.90	2,297,208	83,515,283	36.355	34.80	34.75	34.80	33.70	35.13	2,412,882	34.612	0.27%
2024-02-19	36.45	36.40	36.45	34.40	37.05	5,158,551	186,393,890	36.133	34.70	34.65	34.70	32.75	35.27	5,418,305	34.401	5.19%
2024-02-16	34.65	34.60	34.65	32.50	34.75	1,329,250	45,487,738	34.221	32.99	32.94	32.99	30.94	33.08	1,396,183	32.580	6.62%
2024-02-15	32.50	32.50	32.55	32.00	32.90	835,104	27,087,823	32.437	30.94	30.94	30.99	30.47	31.32	877,155	30.881	-1.07%
2024-02-14	32.85	32.75	32.85	30.75	32.90	829,371	26,787,228	32.298	31.28	31.18	31.28	29.28	31.32	871,133	30.750	3.14%
2024-02-09	31.85	31.85	31.95	31.00	32.15	326,840	10,317,201	31.567	30.32	30.32	30.42	29.51	30.61	343,298	30.053	0.00%
2024-02-08	31.85	31.80	31.85	31.20	32.50	2,415,605	77,124,313	31.928	30.32	30.28	30.32	29.70	30.94	2,537,241	30.397	0.00%
2024-02-07	31.85	31.80	31.85	31.45	33.40	4,002,650	128,360,079	32.069	30.32	30.28	30.32	29.94	31.80	4,204,200	30.531	-4.35%
2024-02-06	33.30	33.25	33.30	31.40	33.65	5,275,812	173,365,606	32.861	31.70	31.66	31.70	29.89	32.04	5,541,471	31.285	1.06%
2024-02-05	32.95	32.85	32.95	31.55	33.10	2,339,282	76,374,266	32.649	31.37	31.28	31.37	30.04	31.51	2,457,074	31.083	1.70%
2024-02-02	32.40	32.35	32.40	32.05	34.40	2,859,776	93,940,842	32.849	30.85	30.80	30.85	30.51	32.75	3,003,777	31.274	-4.14%
2024-02-01	33.80	33.80	33.85	32.40	34.90	2,956,297	100,546,186	34.011	32.18	32.18	32.23	30.85	33.23	3,105,159	32.380	3.68%
2024-01-31	32.60	32.55	32.60	32.00	33.50	3,166,794	103,395,957	32.650	31.04	30.99	31.04	30.47	31.89	3,326,255	31.085	-1.06%
2024-01-30	32.95	32.95	33.00	30.90	34.10	8,745,152	283,577,028	32.427	31.37	31.37	31.42	29.42	32.47	9,185,506	30.872	-11.42%
2024-01-29	37.20	37.15	37.20	36.80	39.40	4,680,348	175,545,755	37.507	35.42	35.37	35.42	35.04	37.51	4,916,023	35.709	-1.59%
2024-01-26	37.80	37.70	37.80	37.35	39.75	4,768,318	181,843,948	38.136	35.99	35.89	35.99	35.56	37.84	5,008,422	36.308	-4.42%
2024-01-25	39.55	39.50	39.55	39.15	40.65	3,613,273	143,778,783	39.792	37.65	37.61	37.65	37.27	38.70	3,795,216	37.884	-3.42%
2024-01-24	40.95	40.90	40.95	39.15	41.35	2,490,776	99,939,878	40.124	38.99	38.94	38.99	37.27	39.37	2,616,197	38.200	-0.97%
2024-01-23	41.35	41.35	41.45	40.00	42.30	2,156,769	89,359,006	41.432	39.37	39.37	39.46	38.08	40.27	2,265,371	39.446	3.12%
2024-01-22	40.10	40.05	40.10	39.25	41.60	3,857,710	155,864,678	40.403	38.18	38.13	38.18	37.37	39.61	4,051,961	38.466	-5.42%
2024-01-19	42.40	42.30	42.40	41.35	44.00	4,454,299	189,648,131	42.576	40.37	40.27	40.37	39.37	41.89	4,678,591	40.535	0.00%
2024-01-18	42.40	42.40	42.45	39.25	42.70	5,970,651	245,734,664	41.157	40.37	40.37	40.41	37.37	40.65	6,271,298	39.184	-0.12%
2024-01-17	42.45	42.40	42.45	41.70	45.25	3,756,858	162,085,611	43.144	40.41	40.37	40.41	39.70	43.08	3,946,031	41.076	-4.18%
2024-01-16	44.30	44.10	44.30	42.65	45.25	2,093,008	92,115,291	44.011	42.18	41.99	42.18	40.61	43.08	2,198,399	41.901	-0.45%
2024-01-15	44.50	44.40	44.50	42.75	45.45	2,202,680	97,781,551	44.392	42.37	42.27	42.37	40.70	43.27	2,313,594	42.264	4.09%
2024-01-12	42.75	42.65	42.75	42.35	43.45	651,306	27,796,257	42.678	40.70	40.61	40.70	40.32	41.37	684,102	40.632	-2.51%
2024-01-11	43.85	43.80	43.90	42.25	44.50	2,303,082	100,845,755	43.787	41.75	41.70	41.80	40.22	42.37	2,419,052	41.688	2.21%
2024-01-10	42.90	42.75	42.90	42.25	43.55	2,942,020	126,237,661	42.909	40.84	40.70	40.84	40.22	41.46	3,090,163	40.851	5.28%
2024-01-09	40.75	40.75	40.80	40.25	42.20	1,642,118	67,339,077	41.008	38.80	38.80	38.84	38.32	40.18	1,724,805	39.042	-2.28%
2024-01-08	41.70	41.70	41.75	41.10	42.75	2,142,840	90,253,813	42.119	39.70	39.70	39.75	39.13	40.70	2,250,741	40.100	-1.77%
2024-01-05	42.45	42.25	42.45	41.75	44.10	5,015,000	215,691,794	43.009	40.41	40.22	40.41	39.75	41.99	5,267,526	40.947	2.91%
2024-01-04	41.25	41.20	41.25	39.90	42.50	4,903,000	202,668,682	41.336	39.27	39.22	39.27	37.99	40.46	5,149,886	39.354	5.36%
2024-01-03	39.15	39.05	39.15	38.15	39.30	1,036,467	40,172,569	38.759	37.27	37.18	37.27	36.32	37.42	1,088,657	36.901	-0.76%
2024-01-02	39.45	39.30	39.45	38.80	40.70	1,232,537	48,428,613	39.292	37.56	37.42	37.56	36.94	38.75	1,294,600	37.408	-1.74%
2023-12-29	40.15	40.10	40.15	39.10	40.35	1,320,499	52,671,099	39.887	38.23	38.18	38.23	37.23	38.42	1,386,991	37.975	-0.50%
2023-12-28	40.35	40.30	40.35	38.40	40.85	2,080,400	83,442,949	40.109	38.42	38.37	38.42	36.56	38.89	2,185,157	38.186	4.67%
2023-12-27	38.55	38.40	38.55	37.85	38.90	1,318,986	50,790,489	38.507	36.70	36.56	36.70	36.04	37.04	1,385,402	36.661	3.07%
2023-12-22	37.40	37.25	37.40	36.80	38.60	1,131,500	42,372,727	37.448	35.61	35.46	35.61	35.04	36.75	1,188,476	35.653	-0.66%
2023-12-21	37.65	37.60	37.65	36.95	37.90	2,326,621	87,193,308	37.476	35.85	35.80	35.85	35.18	36.08	2,443,776	35.680	-0.79%
2023-12-20	37.95	37.95	38.00	37.80	40.25	2,953,740	114,290,532	38.694	36.13	36.13	36.18	35.99	38.32	3,102,473	36.839	0.26%
2023-12-19	37.85	37.80	37.85	37.15	38.15	1,532,200	57,884,021	37.778	36.04	35.99	36.04	35.37	36.32	1,609,352	35.967	0.53%
2023-12-18	37.65	37.60	37.65	36.90	38.30	2,666,468	100,740,293	37.780	35.85	35.80	35.85	35.13	36.46	2,800,736	35.969	2.73%
2023-12-15	36.65	36.60	36.65	35.15	37.05	4,674,886	170,364,545	36.443	34.89	34.85	34.89	33.46	35.27	4,910,286	34.695	0.55%
2023-12-14	36.45	36.40	36.45	36.20	38.15	3,465,460	127,573,165	36.813	34.70	34.65	34.70	34.46	36.32	3,639,960	35.048	-3.70%
2023-12-13	37.85	37.80	37.85	37.00	38.45	1,987,459	74,789,778	37.631	36.04	35.99	36.04	35.23	36.61	2,087,536	35.827	-0.79%
2023-12-12	38.15	38.10	38.15	36.95	38.55	2,261,600	85,836,893	37.954	36.32	36.27	36.32	35.18	36.70	2,375,481	36.135	1.19%
2023-12-11	37.70	37.70	37.75	36.45	38.00	6,518,414	242,972,430	37.275	35.89	35.89	35.94	34.70	36.18	6,846,643	35.488	-5.40%
2023-12-08	39.85	39.80	39.85	39.50	40.75	2,875,700	114,655,645	39.871	37.94	37.89	37.94	37.61	38.80	3,020,503	37.959	-2.33%
2023-12-07	40.80	40.75	40.80	40.40	41.90	3,513,005	143,491,605	40.846	38.84	38.80	38.84	38.46	39.89	3,689,899	38.888	0.49%
2023-12-06	40.60	40.50	40.60	39.50	42.20	7,047,716	285,990,990	40.579	38.65	38.56	38.65	37.61	40.18	7,402,597	38.634	2.01%
2023-12-05	39.80	39.80	39.85	34.10	41.30	19,793,236	744,097,342	37.594	37.89	37.89	37.94	32.47	39.32	20,789,906	35.791	-14.04%
2023-12-04	46.30	46.20	46.30	45.80	48.65	3,547,030	165,402,986	46.631	44.08	43.99	44.08	43.60	46.32	3,725,637	44.396	-4.04%
2023-12-01	48.25	48.25	48.35	48.00	49.80	4,749,800	231,775,400	48.797	45.94	45.94	46.03	45.70	47.41	4,988,972	46.458	-8.01%
2023-11-30	52.45	52.20	52.45	49.90	52.45	11,334,582	590,960,638	52.138	49.94	49.70	49.94	47.51	49.94	11,905,324	49.638	5.43%
2023-11-29	49.75	49.70	49.75	48.75	49.80	2,960,212	145,843,710	49.268	47.36	47.32	47.36	46.41	47.41	3,109,271	46.906	2.90%
2023-11-28	48.35	48.35	48.45	48.25	49.35	1,822,200	88,667,895	48.660	46.03	46.03	46.13	45.94	46.98	1,913,955	46.327	-3.20%
2023-11-27	49.95	49.85	49.95	47.70	50.50	2,481,154	121,937,146	49.145	47.56	47.46	47.56	45.41	48.08	2,606,090	46.789	3.31%
2023-11-24	48.35	48.25	48.35	47.55	49.30	3,153,224	153,529,431	48.690	46.03	45.94	46.03	45.27	46.94	3,312,002	46.355	0.42%
2023-11-23	48.15	48.15	48.20	45.60	48.60	3,653,443	173,949,225	47.612	45.84	45.84	45.89	43.41	46.27	3,837,409	45.330	0.94%
2023-11-22	47.70	47.70	47.75	47.35	50.10	8,381,747	409,486,865	48.855	45.41	45.41	45.46	45.08	47.70	8,803,802	46.513	-11.67%
2023-11-21	54.00	54.00	54.05	53.50	56.90	4,443,100	243,893,236	54.893	51.41	51.41	51.46	50.94	54.17	4,666,828	52.261	3.15%
2023-11-20	52.35	52.35	52.40	51.50	52.95	1,292,800	67,645,477	52.325	49.84	49.84	49.89	49.03	50.41	1,357,898	49.816	1.65%
2023-11-17	51.50	51.35	51.50	50.60	53.20	1,453,700	74,860,636	51.497	49.03	48.89	49.03	48.17	50.65	1,526,900	49.028	-2.46%
2023-11-16	52.80	52.80	52.95	51.80	53.45	2,294,336	121,183,785	52.819	50.27	50.27	50.41	49.32	50.89	2,409,865	50.287	1.73%
2023-11-15	51.90	51.85	51.90	50.15	52.00	1,254,200	64,391,816	51.341	49.41	49.36	49.41	47.75	49.51	1,317,354	48.880	4.32%
2023-11-14	49.75	49.50	49.75	49.10	50.55	801,200	39,755,975	49.621	47.36	47.13	47.36	46.75	48.13	841,544	47.242	0.10%
2023-11-13	49.70	49.50	49.70	48.85	50.55	1,257,832	62,006,095	49.296	47.32	47.13	47.32	46.51	48.13	1,321,169	46.933	0.51%
2023-11-10	49.45	49.40	49.45	49.05	50.95	2,038,800	101,115,215	49.596	47.08	47.03	47.08	46.70	48.51	2,141,462	47.218	-5.99%
2023-11-09	52.60	52.35	52.60	51.85	52.85	800,506	41,766,693	52.175	50.08	49.84	50.08	49.36	50.32	840,815	49.674	-0.94%
2023-11-08	53.10	53.05	53.10	51.60	53.15	1,303,011	68,523,892	52.589	50.55	50.51	50.55	49.13	50.60	1,368,623	50.068	1.92%
2023-11-07	52.10	52.10	52.15	51.60	52.75	878,000	45,652,308	51.996	49.60	49.60	49.65	49.13	50.22	922,211	49.503	-2.16%
2023-11-06	53.25	53.20	53.25	52.00	53.65	2,177,600	115,320,145	52.958	50.70	50.65	50.70	49.51	51.08	2,287,251	50.419	4.93%
2023-11-03	50.75	50.75	50.80	49.25	51.15	1,668,313	84,065,603	50.390	48.32	48.32	48.36	46.89	48.70	1,752,319	47.974	1.10%
2023-11-02	50.20	50.10	50.20	49.65	51.30	1,601,600	80,468,075	50.242	47.79	47.70	47.79	47.27	48.84	1,682,247	47.834	0.60%
2023-11-01	49.90	49.70	49.90	47.85	50.60	3,255,800	160,400,020	49.266	47.51	47.32	47.51	45.56	48.17	3,419,743	46.904	-2.73%
2023-10-31	51.30	50.95	51.30	50.85	52.45	792,800	40,624,566	51.242	48.84	48.51	48.84	48.41	49.94	832,721	48.785	-1.91%
2023-10-30	52.30	52.30	52.35	50.40	52.65	1,232,633	63,945,369	51.877	49.79	49.79	49.84	47.98	50.13	1,294,701	49.390	-0.10%
2023-10-27	52.35	52.35	52.40	50.30	53.25	1,466,200	76,520,870	52.190	49.84	49.84	49.89	47.89	50.70	1,540,029	49.688	2.55%
2023-10-26	51.05	51.05	51.10	51.05	53.10	2,231,640	115,581,708	51.792	48.60	48.60	48.65	48.60	50.55	2,344,012	49.309	-4.85%
2023-10-25	53.65	53.60	53.65	53.20	55.15	2,793,087	151,472,528	54.231	51.08	51.03	51.08	50.65	52.51	2,933,730	51.631	5.51%
2023-10-24	50.85	50.75	50.85	49.20	51.40	2,556,800	129,589,146	50.684	48.41	48.32	48.41	46.84	48.94	2,685,545	48.254	3.35%
2023-10-20	49.20	49.20	49.25	48.00	49.80	1,566,758	77,439,555	49.427	46.84	46.84	46.89	45.70	47.41	1,645,651	47.057	-1.89%
2023-10-19	50.15	50.00	50.15	49.05	50.95	1,490,200	74,413,706	49.935	47.75	47.60	47.75	46.70	48.51	1,565,238	47.541	0.10%
2023-10-18	50.10	50.05	50.10	49.95	51.15	2,247,254	113,398,234	50.461	47.70	47.65	47.70	47.56	48.70	2,360,412	48.042	-1.57%
2023-10-17	50.90	50.85	50.90	49.65	52.00	2,161,800	110,644,891	51.182	48.46	48.41	48.46	47.27	49.51	2,270,655	48.728	2.11%
2023-10-16	49.85	49.80	49.85	49.80	51.15	953,400	48,117,116	50.469	47.46	47.41	47.46	47.41	48.70	1,001,408	48.049	0.30%
2023-10-13	49.70	49.60	49.70	48.95	50.15	1,853,400	92,097,370	49.691	47.32	47.22	47.32	46.60	47.75	1,946,726	47.309	-2.26%
2023-10-12	50.85	50.80	50.85	50.30	51.35	1,268,800	64,457,778	50.802	48.41	48.36	48.41	47.89	48.89	1,332,689	48.367	-1.26%
2023-10-11	51.50	51.45	51.50	51.15	52.10	2,687,729	138,638,069	51.582	49.03	48.98	49.03	48.70	49.60	2,823,067	49.109	-1.25%
2023-10-10	52.15	52.10	52.15	50.80	52.90	2,665,600	139,173,721	52.211	49.65	49.60	49.65	48.36	50.36	2,799,824	49.708	6.21%
2023-10-09	49.10	49.05	49.10	48.25	51.35	2,514,400	125,110,651	49.758	46.75	46.70	46.75	45.94	48.89	2,641,010	47.372	2.51%
2023-10-06	47.90	47.85	47.90	47.10	48.90	473,400	22,655,600	47.857	45.60	45.56	45.60	44.84	46.56	497,238	45.563	-0.62%
2023-10-05	48.20	48.15	48.20	47.55	48.75	352,300	17,005,503	48.270	45.89	45.84	45.89	45.27	46.41	370,040	45.956	-2.23%
2023-10-04	49.30	49.20	49.40	48.50	49.80	475,000	23,286,345	49.024	46.94	46.84	47.03	46.17	47.41	498,918	46.674	-1.00%
2023-10-03	49.80	49.80	49.95	49.10	50.50	934,600	46,390,425	49.637	47.41	47.41	47.56	46.75	48.08	981,661	47.257	-4.32%
2023-09-29	52.05	52.05	52.20	50.55	52.55	866,400	45,001,488	51.941	49.55	49.55	49.70	48.13	50.03	910,027	49.451	5.05%
2023-09-28	49.55	49.50	49.55	49.40	50.65	1,750,311	87,310,519	49.883	47.17	47.13	47.17	47.03	48.22	1,838,446	47.491	-4.07%
2023-09-27	51.65	51.65	51.70	51.35	52.20	943,600	48,809,370	51.727	49.17	49.17	49.22	48.89	49.70	991,114	49.247	0.39%
2023-09-26	51.45	51.45	51.50	50.20	52.65	1,999,249	103,720,456	51.880	48.98	48.98	49.03	47.79	50.13	2,099,919	49.393	3.00%
2023-09-25	49.95	49.90	49.95	49.60	51.40	3,048,570	153,895,663	50.481	47.56	47.51	47.56	47.22	48.94	3,202,078	48.061	-3.48%
2023-09-22	51.75	51.75	51.80	49.00	52.15	3,042,400	155,779,635	51.203	49.27	49.27	49.32	46.65	49.65	3,195,597	48.748	5.18%
2023-09-21	49.20	49.15	49.20	49.00	51.00	2,884,686	143,530,364	49.756	46.84	46.79	46.84	46.65	48.56	3,029,942	47.371	-2.19%
2023-09-20	50.30	50.30	50.35	50.05	51.60	5,843,800	297,296,808	50.874	47.89	47.89	47.94	47.65	49.13	6,138,059	48.435	-3.73%
2023-09-19	52.25	52.15	52.25	51.50	53.15	3,308,900	173,654,335	52.481	49.75	49.65	49.75	49.03	50.60	3,475,517	49.965	-4.74%
2023-09-18	54.85	54.85	54.90	53.95	55.90	3,907,346	214,554,729	54.911	52.22	52.22	52.27	51.36	53.22	4,104,097	52.278	-6.16%
2023-09-15	58.45	58.35	58.45	57.60	59.85	2,534,420	148,281,054	58.507	55.65	55.55	55.65	54.84	56.98	2,662,038	55.702	2.63%
2023-09-14	56.95	56.90	56.95	54.90	57.50	3,034,800	172,112,620	56.713	54.22	54.17	54.22	52.27	54.74	3,187,615	53.994	3.73%
2023-09-13	54.90	54.85	54.90	54.50	55.85	1,395,400	76,763,688	55.012	52.27	52.22	52.27	51.89	53.17	1,465,664	52.375	-0.90%
2023-09-12	55.40	55.35	55.40	54.30	56.20	2,056,800	114,245,906	55.546	52.74	52.70	52.74	51.70	53.51	2,160,368	52.883	3.07%
2023-09-11	53.75	53.70	53.75	51.55	55.00	3,221,800	174,533,016	54.173	51.17	51.13	51.17	49.08	52.36	3,384,031	51.575	0.09%
2023-09-07	53.70	53.65	53.70	53.50	57.90	3,947,800	214,756,450	54.399	51.13	51.08	51.13	50.94	55.12	4,146,588	51.791	1.51%
2023-09-06	52.90	52.85	52.90	52.00	55.05	6,489,197	347,782,375	53.594	50.36	50.32	50.36	49.51	52.41	6,815,954	51.025	-4.07%
2023-09-05	55.95	55.95	56.00	54.10	58.25	4,755,494	267,856,114	56.326	52.50	52.50	52.55	50.76	54.66	5,068,059	52.852	1.91%
2023-09-04	54.90	54.90	55.15	51.15	56.20	4,769,385	259,283,936	54.364	51.51	51.51	51.75	48.00	52.73	5,082,863	51.011	7.33%
2023-08-31	51.15	51.10	51.15	48.95	52.80	5,188,246	267,051,564	51.472	48.00	47.95	48.00	45.93	49.54	5,529,255	48.298	2.51%
2023-08-30	49.90	49.90	50.00	48.90	52.05	3,256,822	164,801,235	50.602	46.82	46.82	46.92	45.88	48.84	3,470,884	47.481	8.13%
2023-08-29	46.15	46.10	46.15	45.10	46.80	2,184,707	100,745,406	46.114	43.30	43.26	43.30	42.32	43.91	2,328,302	43.270	-0.22%
2023-08-28	46.25	46.20	46.25	45.00	47.10	2,725,900	126,569,152	46.432	43.40	43.35	43.40	42.22	44.20	2,905,066	43.568	2.89%
2023-08-25	44.95	44.95	45.00	44.70	46.10	2,529,264	114,323,558	45.200	42.18	42.18	42.22	41.94	43.26	2,695,505	42.413	-4.77%
2023-08-24	47.20	47.20	47.25	45.40	47.75	2,036,189	95,660,468	46.980	44.29	44.29	44.34	42.60	44.81	2,170,022	44.083	5.71%
2023-08-23	44.65	44.60	44.65	43.20	45.00	3,175,669	141,003,713	44.401	41.90	41.85	41.90	40.54	42.22	3,384,397	41.663	6.18%
2023-08-22	42.05	41.95	42.05	39.40	42.80	2,936,788	121,762,472	41.461	39.46	39.36	39.46	36.97	40.16	3,129,815	38.904	7.27%
2023-08-21	39.20	39.20	39.25	38.85	39.95	978,497	38,447,537	39.292	36.78	36.78	36.83	36.45	37.49	1,042,811	36.869	-0.13%
2023-08-18	39.25	39.25	39.35	39.00	40.50	853,600	33,979,500	39.807	36.83	36.83	36.92	36.59	38.00	909,705	37.352	-2.12%
2023-08-17	40.10	40.10	40.30	38.35	40.70	1,708,600	67,796,672	39.680	37.63	37.63	37.81	35.98	38.19	1,820,901	37.232	-0.99%
2023-08-16	40.50	40.45	40.50	40.25	41.30	829,756	33,798,092	40.733	38.00	37.96	38.00	37.77	38.75	884,293	38.220	2.53%
2023-08-15	39.50	39.45	39.50	38.80	40.00	813,000	32,232,943	39.647	37.06	37.02	37.06	36.41	37.53	866,436	37.202	3.54%
2023-08-14	38.15	38.05	38.15	36.15	38.15	1,802,800	67,346,298	37.357	35.80	35.70	35.80	33.92	35.80	1,921,293	35.053	-2.18%
2023-08-11	39.00	39.00	39.05	38.40	40.00	1,265,800	49,129,696	38.813	36.59	36.59	36.64	36.03	37.53	1,348,997	36.419	-4.41%
2023-08-10	40.80	40.75	40.85	40.05	40.85	966,000	39,057,840	40.433	38.28	38.24	38.33	37.58	38.33	1,029,492	37.939	0.62%
2023-08-09	40.55	40.50	40.55	39.20	40.55	808,000	32,434,840	40.142	38.05	38.00	38.05	36.78	38.05	861,108	37.666	2.01%
2023-08-08	39.75	39.75	39.85	39.55	41.50	865,600	34,592,820	39.964	37.30	37.30	37.39	37.11	38.94	922,493	37.499	-4.22%
2023-08-07	41.50	41.15	41.50	40.50	41.50	544,200	22,433,018	41.222	38.94	38.61	38.94	38.00	38.94	579,969	38.680	0.97%
2023-08-04	41.10	41.10	41.25	40.55	41.80	1,160,200	47,804,935	41.204	38.57	38.57	38.71	38.05	39.22	1,236,457	38.663	2.88%
2023-08-03	39.95	39.95	40.00	39.00	40.55	947,076	37,997,621	40.121	37.49	37.49	37.53	36.59	38.05	1,009,325	37.647	-0.87%
2023-08-02	40.30	40.20	40.30	40.00	41.90	1,054,600	43,114,280	40.882	37.81	37.72	37.81	37.53	39.32	1,123,916	38.361	-0.74%
2023-08-01	40.60	40.35	40.60	39.95	41.80	1,315,316	53,823,851	40.921	38.10	37.86	38.10	37.49	39.22	1,401,768	38.397	0.12%
2023-07-31	40.55	40.35	40.60	40.30	41.95	1,136,800	46,499,223	40.904	38.05	37.86	38.10	37.81	39.36	1,211,519	38.381	-0.49%
2023-07-28	40.75	40.70	40.75	39.10	40.90	1,657,140	66,065,521	39.867	38.24	38.19	38.24	36.69	38.38	1,766,059	37.408	-0.85%
2023-07-27	41.10	41.00	41.10	40.60	42.30	683,260	28,123,111	41.160	38.57	38.47	38.57	38.10	39.69	728,169	38.622	0.12%
2023-07-26	41.05	41.00	41.05	39.55	41.60	1,299,400	52,982,582	40.775	38.52	38.47	38.52	37.11	39.03	1,384,806	38.260	1.61%
2023-07-25	40.40	40.20	40.45	39.00	40.50	2,536,500	100,870,231	39.768	37.91	37.72	37.96	36.59	38.00	2,703,217	37.315	11.60%
2023-07-24	36.20	36.15	36.20	35.80	37.20	1,177,200	42,917,989	36.458	33.97	33.92	33.97	33.59	34.91	1,254,574	34.209	-0.14%
2023-07-21	36.25	36.20	36.25	30.35	36.45	1,167,600	41,742,976	35.751	34.01	33.97	34.01	28.48	34.20	1,244,343	33.546	2.69%
2023-07-20	35.30	35.10	35.30	35.05	36.60	697,620	24,813,698	35.569	33.12	32.94	33.12	32.89	34.34	743,473	33.375	-1.26%
2023-07-19	35.75	35.70	35.75	35.05	36.05	738,800	26,334,840	35.645	33.55	33.50	33.55	32.89	33.83	787,359	33.447	-0.97%
2023-07-18	36.10	36.05	36.10	34.55	37.00	1,154,600	41,871,550	36.265	33.87	33.83	33.87	32.42	34.72	1,230,489	34.028	-3.99%
2023-07-14	37.60	37.55	37.70	37.15	38.50	1,526,868	57,902,473	37.922	35.28	35.23	35.37	34.86	36.13	1,627,225	35.584	5.17%
2023-07-13	35.75	35.65	35.75	35.05	36.05	1,364,400	48,786,390	35.757	33.55	33.45	33.55	32.89	33.83	1,454,078	33.551	2.73%
2023-07-12	34.80	34.60	34.80	34.50	35.30	634,200	22,180,470	34.974	32.65	32.47	32.65	32.37	33.12	675,884	32.817	0.29%
2023-07-11	34.70	34.70	35.30	33.80	35.95	892,000	31,417,350	35.221	32.56	32.56	33.12	31.72	33.73	950,629	33.049	4.05%
2023-07-10	33.35	33.35	33.50	32.85	34.00	1,509,400	50,701,282	33.590	31.29	31.29	31.43	30.82	31.90	1,608,609	31.519	2.46%
2023-07-07	32.55	32.50	32.55	31.65	32.75	861,800	27,816,689	32.277	30.54	30.50	30.54	29.70	30.73	918,444	30.287	-1.66%
2023-07-06	33.10	32.90	33.10	32.70	33.90	406,400	13,459,460	33.119	31.06	30.87	31.06	30.68	31.81	433,112	31.076	-1.78%
2023-07-05	33.70	33.70	33.90	33.70	34.65	409,000	13,952,836	34.115	31.62	31.62	31.81	31.62	32.51	435,882	32.011	-2.60%
2023-07-04	34.60	34.50	34.80	34.00	34.80	459,000	15,858,485	34.550	32.47	32.37	32.65	31.90	32.65	489,169	32.419	1.02%
2023-07-03	34.25	34.15	34.25	33.05	34.50	680,200	23,265,510	34.204	32.14	32.04	32.14	31.01	32.37	724,908	32.094	3.63%
2023-06-30	33.05	33.05	33.15	32.35	33.55	413,200	13,683,863	33.117	31.01	31.01	31.11	30.35	31.48	440,358	31.074	1.54%
2023-06-29	32.55	32.55	32.65	32.35	33.50	417,400	13,645,280	32.691	30.54	30.54	30.64	30.35	31.43	444,835	30.675	-4.69%
2023-06-28	34.15	33.75	34.15	33.25	34.15	315,400	10,645,065	33.751	32.04	31.67	32.04	31.20	32.04	336,130	31.669	3.80%
2023-06-27	32.90	32.85	32.90	31.85	33.25	969,600	31,706,895	32.701	30.87	30.82	30.87	29.89	31.20	1,033,329	30.684	6.13%
2023-06-26	31.00	31.00	31.15	30.55	31.60	685,000	21,353,280	31.173	29.09	29.09	29.23	28.67	29.65	730,023	29.250	1.64%
2023-06-23	30.50	30.50	30.55	30.30	31.00	162,800	4,995,930	30.688	28.62	28.62	28.67	28.43	29.09	173,500	28.795	-3.17%
2023-06-21	31.50	31.50	31.70	31.40	32.70	978,744	31,201,822	31.880	29.56	29.56	29.74	29.46	30.68	1,043,074	29.913	-5.41%
2023-06-20	33.30	33.30	33.35	32.85	34.00	257,400	8,567,200	33.284	31.25	31.25	31.29	30.82	31.90	274,318	31.231	-1.91%
2023-06-19	33.95	33.70	33.95	32.35	34.95	668,000	22,374,450	33.495	31.86	31.62	31.86	30.35	32.79	711,906	31.429	-2.86%
2023-06-16	34.95	34.90	34.95	34.50	35.50	747,600	26,125,023	34.945	32.79	32.75	32.79	32.37	33.31	796,738	32.790	-2.24%
2023-06-15	35.75	35.70	35.75	34.60	36.15	2,400,200	85,667,130	35.692	33.55	33.50	33.55	32.47	33.92	2,557,958	33.490	3.32%
2023-06-14	34.60	34.50	34.60	34.35	36.00	793,400	27,706,285	34.921	32.47	32.37	32.47	32.23	33.78	845,548	32.767	0.00%
2023-06-13	34.60	34.60	34.95	33.90	35.45	1,566,400	54,391,770	34.724	32.47	32.47	32.79	31.81	33.26	1,669,355	32.583	1.47%
2023-06-12	34.10	34.10	34.25	33.35	34.75	459,800	15,493,830	33.697	32.00	32.00	32.14	31.29	32.61	490,021	31.619	-2.57%
2023-06-09	35.00	34.90	35.00	34.35	35.35	455,600	15,996,250	35.110	32.84	32.75	32.84	32.23	33.17	485,545	32.945	0.72%
2023-06-08	34.75	34.60	34.75	33.50	34.95	706,400	24,401,390	34.543	32.61	32.47	32.61	31.43	32.79	752,830	32.413	1.61%
2023-06-07	34.20	34.20	34.25	33.50	34.35	447,800	15,240,592	34.034	32.09	32.09	32.14	31.43	32.23	477,233	31.935	6.54%
2023-06-06	32.10	32.00	32.15	31.75	32.60	968,800	31,164,300	32.168	30.12	30.03	30.17	29.79	30.59	1,032,476	30.184	-0.62%
2023-06-05	32.30	32.15	32.30	31.80	32.80	759,800	24,576,340	32.346	30.31	30.17	30.31	29.84	30.78	809,739	30.351	-0.15%
2023-06-02	32.35	32.30	32.35	31.00	33.00	1,259,400	40,618,660	32.252	30.35	30.31	30.35	29.09	30.96	1,342,177	30.263	7.48%
2023-06-01	30.10	30.05	30.10	29.15	31.30	594,200	18,067,870	30.407	28.24	28.20	28.24	27.35	29.37	633,255	28.532	3.26%
2023-05-31	29.15	29.00	29.15	28.60	29.75	975,000	28,250,260	28.975	27.35	27.21	27.35	26.84	27.92	1,039,084	27.188	-2.51%
2023-05-30	29.90	29.90	29.95	29.20	31.05	824,400	24,543,490	29.771	28.06	28.06	28.10	27.40	29.14	878,585	27.935	-1.48%
2023-05-29	30.35	29.90	30.35	29.30	30.95	1,497,400	45,061,710	30.093	28.48	28.06	28.48	27.49	29.04	1,595,820	28.237	-3.65%
2023-05-25	31.50	31.40	31.50	30.85	31.90	1,869,200	58,656,310	31.380	29.56	29.46	29.56	28.95	29.93	1,992,057	29.445	-0.94%
2023-05-24	31.80	31.80	32.05	31.70	33.15	720,200	23,182,980	32.190	29.84	29.84	30.07	29.74	31.11	767,537	30.204	-4.36%
2023-05-23	33.25	33.20	33.25	33.00	34.40	1,299,800	43,651,440	33.583	31.20	31.15	31.20	30.96	32.28	1,385,232	31.512	3.10%
2023-05-22	32.25	32.20	32.25	31.45	32.60	1,060,000	34,205,120	32.269	30.26	30.21	30.26	29.51	30.59	1,129,671	30.279	-0.15%
2023-05-19	32.30	32.30	32.35	31.20	33.05	2,046,000	65,981,578	32.249	30.31	30.31	30.35	29.28	31.01	2,180,478	30.260	-5.69%
2023-05-18	34.25	34.25	34.40	33.65	35.40	1,313,400	45,485,270	34.632	32.14	32.14	32.28	31.57	33.22	1,399,726	32.496	1.33%
2023-05-17	33.80	33.80	34.00	33.00	35.90	2,504,400	86,104,540	34.381	31.72	31.72	31.90	30.96	33.69	2,669,007	32.261	-0.73%
2023-05-16	34.05	34.05	34.20	33.55	36.50	1,399,800	48,265,381	34.480	31.95	31.95	32.09	31.48	34.25	1,491,805	32.354	2.56%
2023-05-15	33.20	33.10	33.20	32.20	33.65	357,200	11,787,220	32.999	31.15	31.06	31.15	30.21	31.57	380,678	30.964	0.61%
2023-05-12	33.00	32.95	33.10	32.70	33.50	417,400	13,767,880	32.985	30.96	30.92	31.06	30.68	31.43	444,835	30.951	1.85%
2023-05-11	32.40	32.40	32.45	31.70	32.50	310,058	9,973,634	32.167	30.40	30.40	30.45	29.74	30.50	330,437	30.183	5.54%
2023-05-10	30.70	30.70	30.75	30.15	30.95	366,400	11,153,520	30.441	28.81	28.81	28.85	28.29	29.04	390,482	28.563	-1.13%
2023-05-09	31.05	31.05	31.10	30.50	32.00	749,800	23,269,800	31.035	29.14	29.14	29.18	28.62	30.03	799,082	29.121	-5.34%
2023-05-08	32.80	32.75	32.90	32.25	33.35	687,200	22,458,030	32.681	30.78	30.73	30.87	30.26	31.29	732,368	30.665	-1.20%
2023-05-05	33.20	33.20	33.30	32.45	33.35	337,600	11,117,750	32.932	31.15	31.15	31.25	30.45	31.29	359,789	30.901	0.91%
2023-05-04	32.90	32.90	33.20	32.05	33.45	412,000	13,609,430	33.033	30.87	30.87	31.15	30.07	31.39	439,080	30.995	-0.60%
2023-05-03	33.10	33.10	33.25	33.00	34.10	455,600	15,236,000	33.442	31.06	31.06	31.20	30.96	32.00	485,545	31.379	-3.78%
2023-05-02	34.40	34.30	34.40	33.95	36.00	367,600	12,704,260	34.560	32.28	32.18	32.28	31.86	33.78	391,761	32.429	-1.15%
2023-04-28	34.80	34.65	34.80	33.70	35.00	705,258	24,361,524	34.543	32.65	32.51	32.65	31.62	32.84	751,613	32.412	6.75%
2023-04-27	32.60	32.55	32.80	32.00	33.00	329,600	10,731,130	32.558	30.59	30.54	30.78	30.03	30.96	351,264	30.550	0.93%
2023-04-26	32.30	32.30	32.55	31.60	33.10	381,600	12,441,050	32.602	30.31	30.31	30.54	29.65	31.06	406,681	30.592	2.22%
2023-04-25	31.60	31.60	31.70	31.05	31.90	429,000	13,454,080	31.362	29.65	29.65	29.74	29.14	29.93	457,197	29.427	-0.78%
2023-04-24	31.85	31.85	32.05	31.30	32.90	333,000	10,596,070	31.820	29.89	29.89	30.07	29.37	30.87	354,887	29.858	-1.39%
2023-04-21	32.30	32.20	32.30	31.65	33.50	744,800	24,108,020	32.368	30.31	30.21	30.31	29.70	31.43	793,754	30.372	-2.27%
2023-04-20	33.05	33.05	33.25	32.85	33.60	421,400	14,032,010	33.299	31.01	31.01	31.20	30.82	31.53	449,097	31.245	-0.15%
2023-04-19	33.10	32.75	33.15	32.75	33.50	372,400	12,347,028	33.155	31.06	30.73	31.11	30.73	31.43	396,877	31.110	0.15%
2023-04-18	33.05	32.95	33.05	32.90	33.70	169,200	5,608,450	33.147	31.01	30.92	31.01	30.87	31.62	180,321	31.103	-1.05%
2023-04-17	33.40	33.20	33.40	32.40	33.70	348,000	11,500,515	33.048	31.34	31.15	31.34	30.40	31.62	370,873	31.009	-0.30%
2023-04-14	33.50	33.15	33.50	32.90	33.50	496,800	16,487,290	33.187	31.43	31.11	31.43	30.87	31.43	529,453	31.140	-0.59%
2023-04-13	33.70	33.70	33.80	33.55	34.45	366,202	12,362,657	33.759	31.62	31.62	31.72	31.48	32.33	390,271	31.677	-1.17%
2023-04-12	34.10	34.10	34.15	33.90	35.00	339,000	11,679,260	34.452	32.00	32.00	32.04	31.81	32.84	361,282	32.327	1.19%
2023-04-11	33.70	33.70	33.90	33.30	34.50	752,800	25,530,190	33.914	31.62	31.62	31.81	31.25	32.37	802,279	31.822	0.15%
2023-04-06	33.65	33.50	33.65	32.70	34.00	675,800	22,451,740	33.223	31.57	31.43	31.57	30.68	31.90	720,218	31.174	-0.88%
2023-04-04	33.95	33.95	34.30	33.55	34.55	890,000	30,409,630	34.168	31.86	31.86	32.18	31.48	32.42	948,497	32.061	-3.55%
2023-04-03	35.20	35.15	35.20	34.65	35.65	569,600	19,992,860	35.100	33.03	32.98	33.03	32.51	33.45	607,038	32.935	-1.81%
2023-03-31	35.85	35.75	35.85	34.00	36.50	1,043,400	37,147,940	35.603	33.64	33.55	33.64	31.90	34.25	1,111,980	33.407	9.63%
2023-03-30	32.70	32.60	32.70	32.05	32.95	1,164,800	37,865,190	32.508	30.68	30.59	30.68	30.07	30.92	1,241,359	30.503	-0.46%
2023-03-29	32.85	32.85	33.30	32.85	34.25	619,400	20,448,740	33.014	30.82	30.82	31.25	30.82	32.14	660,111	30.978	-1.94%
2023-03-28	33.50	33.50	33.70	32.70	34.75	1,105,000	37,271,610	33.730	31.43	31.43	31.62	30.68	32.61	1,177,628	31.650	3.55%
2023-03-27	32.35	32.35	32.60	31.70	32.80	2,157,400	69,603,170	32.263	30.35	30.35	30.59	29.74	30.78	2,299,200	30.273	-4.85%
2023-03-24	34.00	33.65	34.15	33.65	34.75	491,800	16,810,314	34.181	31.90	31.57	32.04	31.57	32.61	524,125	32.073	-3.95%
2023-03-23	35.40	35.35	35.40	34.20	35.70	1,283,400	44,938,408	35.015	33.22	33.17	33.22	32.09	33.50	1,367,754	32.856	1.14%
2023-03-22	35.00	35.00	35.10	34.30	35.50	1,405,804	49,413,129	35.149	32.84	32.84	32.94	32.18	33.31	1,498,203	32.982	-1.96%
2023-03-21	35.70	35.65	35.70	35.00	36.00	951,000	33,783,220	35.524	33.50	33.45	33.50	32.84	33.78	1,013,507	33.333	1.42%
2023-03-20	35.20	35.20	35.30	33.85	35.70	2,589,900	90,690,930	35.017	33.03	33.03	33.12	31.76	33.50	2,760,127	32.858	-5.12%
2023-03-17	37.10	37.10	37.40	36.40	37.75	1,236,400	45,981,370	37.190	34.81	34.81	35.09	34.16	35.42	1,317,665	34.896	-0.27%
2023-03-16	37.20	37.15	37.20	36.65	39.20	1,200,200	45,199,730	37.660	34.91	34.86	34.91	34.39	36.78	1,279,086	35.338	-3.00%
2023-03-15	38.35	38.35	38.45	37.30	39.60	778,400	29,922,605	38.441	35.98	35.98	36.08	35.00	37.16	829,562	36.070	5.65%
2023-03-14	36.30	36.30	36.40	36.00	38.00	1,220,700	44,701,285	36.619	34.06	34.06	34.16	33.78	35.66	1,300,933	34.361	-6.44%
2023-03-13	38.80	38.75	38.80	36.10	40.10	2,139,400	82,072,680	38.363	36.41	36.36	36.41	33.87	37.63	2,280,017	35.997	4.86%
2023-03-10	37.00	36.40	37.00	35.40	37.00	581,776	21,164,284	36.379	34.72	34.16	34.72	33.22	34.72	620,014	34.135	0.27%
2023-03-09	36.90	36.75	36.90	35.95	37.40	439,000	16,176,560	36.849	34.62	34.48	34.62	33.73	35.09	467,854	34.576	0.82%
2023-03-08	36.60	36.60	36.65	35.55	36.90	309,200	11,179,400	36.156	34.34	34.34	34.39	33.36	34.62	329,523	33.926	-0.81%
2023-03-07	36.90	36.85	36.90	36.25	37.50	671,800	24,782,310	36.889	34.62	34.58	34.62	34.01	35.19	715,955	34.614	-3.53%
2023-03-06	38.25	38.10	38.25	37.25	38.70	473,202	18,043,055	38.130	35.89	35.75	35.89	34.95	36.31	504,304	35.778	4.22%
2023-03-03	36.70	36.70	36.85	36.10	37.20	422,400	15,510,243	36.719	34.44	34.44	34.58	33.87	34.91	450,163	34.455	2.95%
2023-03-02	35.65	35.60	35.65	35.65	36.35	188,000	6,768,425	36.002	33.45	33.40	33.45	33.45	34.11	200,357	33.782	-2.60%
2023-03-01	36.60	36.60	36.90	35.00	38.00	525,000	19,315,644	36.792	34.34	34.34	34.62	32.84	35.66	559,507	34.523	8.44%
2023-02-28	33.75	33.40	33.80	32.60	34.00	258,400	8,647,700	33.466	31.67	31.34	31.72	30.59	31.90	275,384	31.402	5.47%
2023-02-27	32.00	32.00	32.30	31.70	34.50	738,329	24,200,420	32.777	30.03	30.03	30.31	29.74	32.37	786,857	30.756	0.79%
2023-02-24	31.75	31.75	31.80	31.70	32.20	397,600	12,696,500	31.933	29.79	29.79	29.84	29.74	30.21	423,733	29.963	-0.78%
2023-02-23	32.00	31.80	32.00	31.30	32.30	483,800	15,451,740	31.938	30.03	29.84	30.03	29.37	30.31	515,599	29.969	5.44%
2023-02-22	30.35	29.95	30.35	29.15	30.95	357,600	10,902,120	30.487	28.48	28.10	28.48	27.35	29.04	381,104	28.607	-2.10%
2023-02-21	31.00	30.65	31.00	30.75	32.40	419,800	13,216,490	31.483	29.09	28.76	29.09	28.85	30.40	447,392	29.541	-3.13%
2023-02-20	32.00	32.00	32.50	31.20	32.60	348,200	11,172,800	32.087	30.03	30.03	30.50	29.28	30.59	371,086	30.108	-2.44%
2023-02-17	32.80	32.80	33.00	32.75	33.80	360,200	11,939,160	33.146	30.78	30.78	30.96	30.73	31.72	383,875	31.102	0.31%
2023-02-16	32.70	32.65	32.80	32.65	33.90	183,600	6,138,680	33.435	30.68	30.64	30.78	30.64	31.81	195,668	31.373	1.55%
2023-02-15	32.20	32.20	32.85	31.90	33.20	176,000	5,755,415	32.701	30.21	30.21	30.82	29.93	31.15	187,568	30.684	-1.83%
2023-02-14	32.80	32.80	32.95	32.40	33.05	119,200	3,903,580	32.748	30.78	30.78	30.92	30.40	31.01	127,035	30.728	3.31%
2023-02-13	31.75	31.25	31.75	30.10	31.75	116,600	3,620,801	31.053	29.79	29.32	29.79	28.24	29.79	124,264	29.138	1.76%
2023-02-10	31.20	31.20	31.50	30.30	31.85	365,000	11,319,570	31.013	29.28	29.28	29.56	28.43	29.89	388,990	29.100	-5.17%
2023-02-09	32.90	32.50	32.90	31.35	32.90	245,600	7,916,991	32.235	30.87	30.50	30.87	29.42	30.87	261,743	30.247	5.96%
2023-02-08	31.05	31.00	31.05	30.50	31.55	94,400	2,935,280	31.094	29.14	29.09	29.14	28.62	29.60	100,605	29.176	2.99%
2023-02-07	30.15	29.80	30.20	29.00	30.45	360,200	10,841,320	30.098	28.29	27.96	28.34	27.21	28.57	383,875	28.242	0.33%
2023-02-06	30.05	29.95	30.05	28.90	30.45	450,400	13,563,400	30.114	28.20	28.10	28.20	27.12	28.57	480,004	28.257	-5.35%
2023-02-03	31.75	31.60	31.85	30.65	32.00	294,600	9,266,610	31.455	29.79	29.65	29.89	28.76	30.03	313,963	29.515	8.18%
2023-02-02	29.35	29.10	29.40	28.95	30.50	87,800	2,583,950	29.430	27.54	27.31	27.59	27.16	28.62	93,571	27.615	-3.14%
2023-02-01	30.30	30.20	30.30	28.50	30.45	175,227	5,214,938	29.761	28.43	28.34	28.43	26.74	28.57	186,744	27.926	1.68%
2023-01-31	29.80	29.80	30.20	28.90	29.85	78,600	2,319,820	29.514	27.96	27.96	28.34	27.12	28.01	83,766	27.694	1.02%
2023-01-30	29.50	29.10	29.50	28.45	30.35	410,000	12,098,120	29.508	27.68	27.31	27.68	26.70	28.48	436,948	27.688	0.17%
2023-01-27	29.45	29.25	29.30	29.00	30.00	154,600	4,518,860	29.229	27.63	27.45	27.49	27.21	28.15	164,761	27.427	-3.60%
2023-01-26	30.55	30.45	30.55	29.55	30.65	285,200	8,649,070	30.326	28.67	28.57	28.67	27.73	28.76	303,945	28.456	7.57%
2023-01-20	28.40	28.40	28.75	28.30	29.20	199,900	5,771,360	28.871	26.65	26.65	26.98	26.55	27.40	213,039	27.091	3.09%
2023-01-19	27.55	27.50	27.55	27.05	27.70	89,000	2,446,940	27.494	25.85	25.80	25.85	25.38	25.99	94,850	25.798	0.36%
2023-01-18	27.45	27.20	27.45	26.65	28.00	265,200	7,259,850	27.375	25.76	25.52	25.76	25.01	26.27	282,631	25.687	-2.14%
2023-01-17	28.05	27.60	27.95	26.90	29.00	353,800	9,851,790	27.846	26.32	25.90	26.23	25.24	27.21	377,054	26.128	0.54%
2023-01-16	27.90	27.90	28.00	26.95	28.20	244,600	6,723,660	27.488	26.18	26.18	26.27	25.29	26.46	260,677	25.793	15.53%
2023-01-13	24.15	24.15	24.90	23.70	24.95	59,400	1,448,535	24.386	22.66	22.66	23.36	22.24	23.41	63,304	22.882	-1.43%
2023-01-12	24.50	24.50	24.60	24.50	25.80	144,600	3,592,520	24.845	22.99	22.99	23.08	22.99	24.21	154,104	23.312	-5.59%
2023-01-11	25.95	25.95	26.50	25.45	27.10	364,570	9,658,178	26.492	24.35	24.35	24.87	23.88	25.43	388,532	24.858	2.98%
2023-01-10	25.20	25.20	25.30	24.60	25.50	170,800	4,292,580	25.132	23.65	23.65	23.74	23.08	23.93	182,026	23.582	2.86%
2023-01-09	24.50	24.40	24.50	23.60	24.95	162,200	3,979,400	24.534	22.99	22.90	22.99	22.14	23.41	172,861	23.021	9.38%
2023-01-06	22.40	22.40	22.50	22.25	22.70	71,000	1,597,530	22.500	21.02	21.02	21.11	20.88	21.30	75,667	21.113	0.00%
2023-01-05	22.40	22.30	22.40	22.10	22.60	326,200	7,272,094	22.293	21.02	20.92	21.02	20.74	21.21	347,640	20.918	5.91%
2023-01-04	21.15	21.05	21.15	20.55	21.35	88,600	1,865,350	21.054	19.85	19.75	19.85	19.28	20.03	94,423	19.755	0.00%
2023-01-03	21.15	21.10	21.15	20.60	21.50	41,200	868,000	21.068	19.85	19.80	19.85	19.33	20.17	43,908	19.769	1.20%
2022-12-30	20.90	20.80	21.30	20.80	21.70	30,200	636,710	21.083	19.61	19.52	19.99	19.52	20.36	32,185	19.783	-3.24%
2022-12-29	21.60	21.60	21.65	21.30	22.20	58,000	1,255,270	21.643	20.27	20.27	20.31	19.99	20.83	61,812	20.308	-6.09%
2022-12-28	23.00	22.80	23.00	22.50	23.20	63,800	1,463,220	22.935	21.58	21.39	21.58	21.11	21.77	67,993	21.520	2.91%
2022-12-23	22.35	22.30	22.40	22.20	22.60	26,000	582,780	22.415	20.97	20.92	21.02	20.83	21.21	27,709	21.032	-0.67%
2022-12-22	22.50	22.40	22.50	21.70	22.70	74,200	1,660,080	22.373	21.11	21.02	21.11	20.36	21.30	79,077	20.993	4.65%
2022-12-21	21.50	21.50	21.60	20.90	21.50	177,800	3,771,500	21.212	20.17	20.17	20.27	19.61	20.17	189,486	19.904	6.97%
2022-12-20	20.10	20.20	20.30	19.80	20.55	75,800	1,523,176	20.095	18.86	18.95	19.05	18.58	19.28	80,782	18.855	-4.29%
2022-12-19	21.00	21.00	21.15	20.90	22.05	180,800	3,839,550	21.236	19.70	19.70	19.85	19.61	20.69	192,683	19.927	3.45%
2022-12-16	20.30	20.30	20.50	20.15	21.90	313,200	6,448,350	20.589	19.05	19.05	19.24	18.91	20.55	333,786	19.319	-5.36%
2022-12-15	21.45	21.20	21.45	21.20	21.85	75,000	1,607,920	21.439	20.13	19.89	20.13	19.89	20.50	79,930	20.117	-0.23%
2022-12-14	21.50	21.40	21.50	21.30	21.75	96,000	2,067,020	21.532	20.17	20.08	20.17	19.99	20.41	102,310	20.204	-0.23%
2022-12-13	21.55	21.55	21.60	21.00	22.05	102,600	2,200,340	21.446	20.22	20.22	20.27	19.70	20.69	109,344	20.123	-6.71%
2022-12-12	23.10	22.70	23.15	22.45	23.85	94,400	2,169,280	22.980	21.68	21.30	21.72	21.07	22.38	100,605	21.562	-2.94%
2022-12-09	23.80	23.70	23.80	23.15	24.00	316,200	7,422,110	23.473	22.33	22.24	22.33	21.72	22.52	336,983	22.025	8.68%
2022-12-08	21.90	21.60	21.90	21.45	22.20	215,200	4,705,663	21.867	20.55	20.27	20.55	20.13	20.83	229,344	20.518	1.62%
2022-12-07	21.55	21.45	21.55	20.80	22.85	264,010	5,750,227	21.780	20.22	20.13	20.22	19.52	21.44	281,363	20.437	0.23%
2022-12-06	21.50	21.30	21.70	20.90	22.95	580,600	12,423,730	21.398	20.17	19.99	20.36	19.61	21.53	618,761	20.078	-8.70%
2022-12-05	23.55	23.50	23.60	22.15	23.70	384,042	8,820,598	22.968	22.10	22.05	22.14	20.78	22.24	409,284	21.551	14.32%
2022-12-02	20.60	20.50	20.60	20.45	21.55	223,242	4,605,149	20.629	19.33	19.24	19.33	19.19	20.22	237,915	19.356	-4.41%
2022-12-01	21.55	21.55	21.60	20.05	23.25	851,400	18,349,600	21.552	20.22	20.22	20.27	18.81	21.82	907,360	20.223	0.00%
2022-11-30	21.55	21.05	21.55	19.80	21.55	380,610	7,942,813	20.869	20.22	19.75	20.22	18.58	20.22	405,626	19.582	11.20%
2022-11-29	19.38	19.16	19.38	18.64	20.80	762,800	15,054,880	19.736	18.18	17.98	18.18	17.49	19.52	812,937	18.519	8.15%
2022-11-28	17.92	17.90	18.00	17.04	18.10	241,600	4,268,080	17.666	16.81	16.80	16.89	15.99	16.98	257,480	16.576	-0.99%
2022-11-25	18.10	18.10	18.12	18.02	18.52	46,200	836,976	18.116	16.98	16.98	17.00	16.91	17.38	49,237	16.999	-1.63%
2022-11-24	18.40	18.40	18.60	18.12	19.00	136,600	2,531,088	18.529	17.27	17.27	17.45	17.00	17.83	145,578	17.386	3.37%
2022-11-23	17.80	17.80	18.00	17.64	18.02	147,000	2,622,316	17.839	16.70	16.70	16.89	16.55	16.91	156,662	16.739	1.48%
2022-11-22	17.54	17.48	17.82	17.30	18.12	168,200	2,972,556	17.673	16.46	16.40	16.72	16.23	17.00	179,255	16.583	-3.09%
2022-11-21	18.10	18.10	18.24	17.62	19.32	1,297,600	23,448,860	18.071	16.98	16.98	17.12	16.53	18.13	1,382,888	16.956	-3.52%
2022-11-18	18.76	18.70	18.76	18.14	19.28	763,000	14,233,696	18.655	17.60	17.55	17.60	17.02	18.09	813,150	17.504	1.96%
2022-11-17	18.40	18.30	18.40	18.20	20.00	633,400	11,705,236	18.480	17.27	17.17	17.27	17.08	18.77	675,032	17.340	-14.42%
2022-11-16	21.50	21.30	21.60	20.55	23.35	895,620	19,188,401	21.425	20.17	19.99	20.27	19.28	21.91	954,487	20.103	20.25%
2022-11-15	17.88	17.82	17.88	15.52	17.88	689,260	11,985,100	17.388	16.78	16.72	16.78	14.56	16.78	734,563	16.316	32.44%
2022-11-14	13.50	13.50	13.60	12.78	14.88	1,357,210	18,887,388	13.916	12.67	12.67	12.76	11.99	13.96	1,446,416	13.058	3.05%
2022-11-11	13.10	13.10	13.20	12.28	13.20	207,826	2,666,296	12.830	12.29	12.29	12.39	11.52	12.39	221,486	12.038	6.33%
2022-11-10	12.32	12.10	12.32	12.20	12.50	37,200	460,384	12.376	11.56	11.35	11.56	11.45	11.73	39,645	11.613	-2.69%
2022-11-09	12.66	-	12.66	12.52	12.74	82,600	1,043,656	12.635	11.88	-	11.88	11.75	11.95	88,029	11.856	-2.62%
2022-11-08	13.00	12.94	13.28	12.48	13.36	101,200	1,324,948	13.092	12.20	12.14	12.46	11.71	12.54	107,852	12.285	1.56%
2022-11-07	12.80	-	13.00	12.78	13.12	57,600	746,972	12.968	12.01	-	12.20	11.99	12.31	61,386	12.168	0.16%
2022-11-04	12.78	12.64	12.78	11.62	12.98	103,240	1,292,787	12.522	11.99	11.86	11.99	10.90	12.18	110,026	11.750	14.31%
2022-11-03	11.18	11.18	11.44	11.02	11.58	158,800	1,802,272	11.349	10.49	10.49	10.73	10.34	10.87	169,237	10.649	0.36%
2022-11-02	11.14	11.00	11.16	10.98	11.16	8,800	97,288	11.056	10.45	10.32	10.47	10.30	10.47	9,378	10.374	6.70%
2022-11-01	10.44	9.900	10.44	9.940	10.80	51,600	534,614	10.361	9.796	9.289	9.796	9.327	10.13	54,992	9.7218	7.19%
2022-10-31	9.740	9.600	9.740	9.560	10.22	198,400	1,922,270	9.6889	9.139	9.008	9.139	8.970	9.590	211,440	9.0913	-6.17%
2022-10-28	10.38	-	10.38	10.40	10.40	200	2,080	10.400	9.740	-	9.740	9.759	9.759	213	9.7586	-3.17%
2022-10-27	10.72	10.72	10.74	9.900	10.74	9,600	102,764	10.705	10.06	10.06	10.08	9.289	10.08	10,231	10.044	11.55%
2022-10-26	9.610	9.610	9.830	9.590	9.600	1,000	9,596	9.5960	9.017	9.017	9.224	8.999	9.008	1,066	9.0042	0.21%
2022-10-25	9.590	9.460	9.590	9.270	9.610	28,800	273,988	9.5135	8.999	8.877	8.999	8.698	9.017	30,693	8.9267	1.91%
2022-10-24	9.410	8.800	9.420	9.410	9.600	800	7,604	9.5050	8.830	8.257	8.839	8.830	9.008	853	8.9188	-2.49%
2022-10-21	9.650	9.530	9.650	9.530	9.690	6,600	63,590	9.6348	9.055	8.942	9.055	8.942	9.092	7,034	9.0406	-0.72%
2022-10-20	9.720	9.720	9.910	9.560	9.560	200	1,912	9.5600	9.121	9.121	9.299	8.970	8.970	213	8.9704	1.67%
2022-10-19	9.560	9.840	9.980	-	-	3,000	28,650	9.5500	8.970	9.233	9.364	-	-	3,197	8.9610	0.00%
2022-10-18	9.560	9.420	9.560	9.300	9.560	3,400	31,994	9.4100	8.970	8.839	8.970	8.726	8.970	3,623	8.8297	0.00%
2022-10-17	9.560	9.460	9.560	9.460	9.580	7,800	74,464	9.5467	8.970	8.877	8.970	8.877	8.989	8,313	8.9579	-3.73%
2022-10-14	9.930	9.880	10.04	9.930	10.28	114,400	1,158,202	10.124	9.318	9.271	9.421	9.318	9.646	121,919	9.4998	-2.65%
2022-10-13	10.20	10.18	10.34	10.20	10.38	57,800	597,512	10.338	9.571	9.552	9.702	9.571	9.740	61,599	9.7000	0.20%
2022-10-12	10.18	10.18	10.40	10.00	10.40	27,600	281,884	10.213	9.552	9.552	9.759	9.383	9.759	29,414	9.5833	-4.86%
2022-10-11	10.70	10.68	10.78	10.58	10.80	24,800	264,636	10.671	10.04	10.02	10.12	9.927	10.13	26,430	10.013	-1.29%
2022-10-10	10.84	10.66	10.90	10.84	11.04	10,400	113,800	10.942	10.17	10.00	10.23	10.17	10.36	11,084	10.267	-4.91%
2022-10-07	11.40	11.12	11.40	11.40	11.78	5,800	66,412	11.450	10.70	10.43	10.70	10.70	11.05	6,181	10.744	-3.39%
2022-10-06	11.80	11.70	11.80	11.50	11.80	280,820	3,266,501	11.632	11.07	10.98	11.07	10.79	11.07	299,277	10.915	1.72%
2022-10-05	11.60	11.50	11.60	10.64	11.84	202,620	2,345,361	11.575	10.88	10.79	10.88	9.984	11.11	215,938	10.861	11.32%
2022-10-03	10.42	10.38	10.44	10.08	10.60	18,000	187,836	10.435	9.777	9.740	9.796	9.458	9.946	19,183	9.7917	5.79%
2022-09-30	9.850	9.850	9.890	9.180	9.980	113,400	1,085,104	9.5688	9.243	9.243	9.280	8.614	9.364	120,853	8.9787	11.17%
2022-09-29	8.860	8.860	9.130	8.770	9.130	86,400	776,278	8.9847	8.314	8.314	8.567	8.229	8.567	92,079	8.4306	1.03%
2022-09-28	8.770	8.770	8.800	8.760	8.960	28,460	251,151	8.8247	8.229	8.229	8.257	8.220	8.407	30,331	8.2805	-3.31%
2022-09-27	9.070	9.020	9.180	8.950	9.140	30,200	274,466	9.0883	8.511	8.464	8.614	8.398	8.576	32,185	8.5278	1.57%
2022-09-26	8.930	8.900	8.990	8.800	9.200	31,600	287,018	9.0828	8.379	8.351	8.436	8.257	8.633	33,677	8.5227	-2.93%
2022-09-23	9.200	9.200	9.400	8.950	9.500	41,800	386,830	9.2543	8.633	8.633	8.820	8.398	8.914	44,547	8.6836	-4.17%
2022-09-22	9.600	9.490	9.600	9.590	9.800	37,000	358,532	9.6901	9.008	8.905	9.008	8.999	9.196	39,432	9.0924	-3.61%
2022-09-21	9.960	9.900	10.06	9.950	10.14	25,800	258,502	10.020	9.346	9.289	9.440	9.336	9.515	27,496	9.4015	-3.11%
2022-09-20	10.28	10.18	10.32	10.18	10.36	11,400	117,556	10.312	9.646	9.552	9.684	9.552	9.721	12,149	9.6760	0.98%
2022-09-19	10.18	10.16	10.26	10.12	10.40	6,200	64,060	10.332	9.552	9.533	9.627	9.496	9.759	6,608	9.6950	-4.32%
2022-09-16	10.64	10.52	10.64	10.46	10.70	12,400	130,472	10.522	9.984	9.871	9.984	9.815	10.04	13,215	9.8730	-3.10%
2022-09-15	10.98	10.80	10.92	10.48	10.98	28,600	303,088	10.598	10.30	10.13	10.25	9.834	10.30	30,480	9.9439	3.58%
2022-09-14	10.60	10.60	10.78	10.50	11.00	19,800	213,628	10.789	9.946	9.946	10.12	9.852	10.32	21,101	10.124	-3.64%
2022-09-13	11.00	11.00	11.10	11.00	11.72	29,880	331,614	11.098	10.32	10.32	10.42	10.32	11.00	31,844	10.414	-0.54%
2022-09-09	11.06	10.80	10.84	10.74	11.06	11,000	119,304	10.846	10.38	10.13	10.17	10.08	10.38	11,723	10.177	2.79%
2022-09-08	10.76	10.76	10.78	10.76	11.14	15,400	167,812	10.897	10.10	10.10	10.12	10.10	10.45	16,412	10.225	-2.00%
2022-09-07	10.98	10.96	11.00	10.90	11.18	58,400	643,956	11.027	10.30	10.28	10.32	10.23	10.49	62,238	10.347	-4.19%
2022-09-06	11.46	11.40	11.46	11.28	11.50	146,600	1,681,912	11.473	10.75	10.70	10.75	10.58	10.79	156,236	10.765	-0.69%
2022-09-05	11.54	11.50	11.70	11.54	11.76	600	7,000	11.667	10.83	10.79	10.98	10.83	11.03	639	10.947	-3.83%
2022-09-02	12.00	11.86	12.00	11.84	12.26	70,600	847,260	12.001	11.26	11.13	11.26	11.11	11.50	75,240	11.261	-0.83%
2022-09-01	12.10	12.02	12.10	12.02	12.54	148,600	1,824,364	12.277	11.35	11.28	11.35	11.28	11.77	158,367	11.520	-2.58%
2022-08-31	12.42	12.40	12.42	12.42	12.68	114,200	1,431,352	12.534	11.65	11.64	11.65	11.65	11.90	121,706	11.761	-3.72%
2022-08-30	12.90	12.90	12.96	12.72	13.10	278,000	3,588,284	12.908	12.10	12.10	12.16	11.94	12.29	296,272	12.111	3.84%
2022-08-29	12.76	12.76	13.00	12.72	13.46	160,000	2,079,832	12.999	11.66	11.66	11.88	11.62	12.30	175,148	11.875	-4.63%
2022-08-26	13.38	13.38	13.66	12.70	14.78	679,400	9,450,924	13.911	12.22	12.22	12.48	11.60	13.50	743,724	12.708	15.34%
2022-08-25	11.60	11.50	12.36	11.38	11.60	46,000	527,328	11.464	10.60	10.51	11.29	10.40	10.60	50,355	10.472	2.65%
2022-08-24	11.30	11.14	11.40	11.22	11.44	20,400	232,120	11.378	10.32	10.18	10.41	10.25	10.45	22,331	10.394	-1.40%
2022-08-23	11.46	11.22	11.46	11.20	11.50	20,400	231,752	11.360	10.47	10.25	10.47	10.23	10.51	22,331	10.378	0.53%
2022-08-22	11.40	11.44	11.48	11.26	11.48	4,800	54,684	11.393	10.41	10.45	10.49	10.29	10.49	5,254	10.407	-1.21%
2022-08-19	11.54	11.52	11.60	11.50	11.70	23,400	270,860	11.575	10.54	10.52	10.60	10.51	10.69	25,615	10.574	0.87%
2022-08-18	11.44	11.44	11.58	11.44	11.90	33,800	390,048	11.540	10.45	10.45	10.58	10.45	10.87	37,000	10.542	-4.03%
2022-08-17	11.92	11.92	12.10	11.50	12.50	140,200	1,679,392	11.979	10.89	10.89	11.05	10.51	11.42	153,474	10.943	2.94%
2022-08-16	11.58	11.58	11.80	11.58	11.90	90,400	1,061,756	11.745	10.58	10.58	10.78	10.58	10.87	98,959	10.729	0.70%
2022-08-15	11.50	11.48	11.56	11.40	11.60	24,600	282,504	11.484	10.51	10.49	10.56	10.41	10.60	26,929	10.491	-3.04%
2022-08-12	11.86	11.78	11.86	11.72	11.96	40,400	476,876	11.804	10.83	10.76	10.83	10.71	10.93	44,225	10.783	-1.33%
2022-08-11	12.02	11.98	12.02	11.94	12.18	99,516	1,193,571	11.994	10.98	10.94	10.98	10.91	11.13	108,938	10.956	0.17%
2022-08-10	12.00	12.00	12.36	11.74	12.60	54,000	652,980	12.092	10.96	10.96	11.29	10.72	11.51	59,113	11.046	-7.83%
2022-08-09	13.02	12.90	13.24	12.90	13.36	79,608	1,046,690	13.148	11.89	11.78	12.09	11.78	12.20	87,145	12.011	1.24%
2022-08-08	12.86	12.84	13.20	12.86	13.80	131,600	1,741,140	13.231	11.75	11.73	12.06	11.75	12.61	144,059	12.086	-6.81%
2022-08-05	13.80	13.80	13.88	13.32	14.02	383,200	5,289,404	13.803	12.61	12.61	12.68	12.17	12.81	419,480	12.609	8.15%
2022-08-04	12.76	12.76	12.82	12.32	12.98	110,000	1,400,384	12.731	11.66	11.66	11.71	11.25	11.86	120,414	11.630	6.51%
2022-08-03	11.98	11.82	11.98	11.82	12.56	83,600	996,500	11.920	10.94	10.80	10.94	10.80	11.47	91,515	10.889	2.22%
2022-08-02	11.72	11.72	11.74	11.64	12.70	2,134,800	26,524,120	12.425	10.71	10.71	10.72	10.63	11.60	2,336,916	11.350	-8.86%
2022-08-01	12.86	12.60	12.86	11.62	12.86	384,800	4,759,892	12.370	11.75	11.51	11.75	10.62	11.75	421,232	11.300	-0.16%
2022-07-29	12.88	12.88	13.00	12.04	13.28	585,400	7,582,192	12.952	11.77	11.77	11.88	11.00	12.13	640,824	11.832	6.27%
2022-07-28	12.12	12.12	12.22	11.20	12.36	1,182,400	13,917,840	11.771	11.07	11.07	11.16	10.23	11.29	1,294,346	10.753	-2.73%
2022-07-27	12.46	12.46	12.58	12.26	13.48	1,526,000	19,060,172	12.490	11.38	11.38	11.49	11.20	12.31	1,670,477	11.410	-10.87%
2022-07-26	13.98	13.90	13.98	13.80	14.00	28,000	388,844	13.887	12.77	12.70	12.77	12.61	12.79	30,651	12.686	1.30%
2022-07-25	13.80	13.80	13.96	13.80	14.02	84,600	1,169,320	13.822	12.61	12.61	12.75	12.61	12.81	92,610	12.626	-1.43%
2022-07-22	14.00	14.00	14.10	13.88	14.32	179,600	2,524,968	14.059	12.79	12.79	12.88	12.68	13.08	196,604	12.843	0.86%
2022-07-21	13.88	13.88	14.10	13.88	14.80	99,000	1,400,564	14.147	12.68	12.68	12.88	12.68	13.52	108,373	12.924	-3.07%
2022-07-20	14.32	14.28	14.32	14.08	15.02	112,000	1,614,088	14.412	13.08	13.04	13.08	12.86	13.72	122,604	13.165	-0.56%
2022-07-19	14.40	14.40	14.50	13.84	15.40	315,600	4,626,028	14.658	13.15	13.15	13.25	12.64	14.07	345,480	13.390	4.20%
2022-07-18	13.82	13.82	13.86	13.22	14.22	239,600	3,312,304	13.824	12.62	12.62	12.66	12.08	12.99	262,285	12.629	5.66%
2022-07-15	13.08	13.06	13.08	12.92	13.30	583,400	7,639,252	13.094	11.95	11.93	11.95	11.80	12.15	638,635	11.962	0.46%
2022-07-14	13.02	13.02	13.16	13.00	13.38	1,070,200	13,976,732	13.060	11.89	11.89	12.02	11.88	12.22	1,171,523	11.930	-2.69%
2022-07-13	13.38	13.38	13.40	13.12	13.66	4,112,000	54,798,662	13.327	12.22	12.22	12.24	11.99	12.48	4,501,312	12.174