Giant Biogene Holding Co., Ltd: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02367  2022-11-04    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-26 0 25.80 25.80 25.90 25.32 26.16 3,342,975 86,234,910 25.796 25.80 25.80 25.90 25.32 26.16 3,342,975 25.796 -0.39%
2026-06-25 0 25.90 25.90 25.96 24.74 26.22 4,861,303 123,765,843 25.459 25.90 25.90 25.96 24.74 26.22 4,861,303 25.459 -1.30%
2026-06-24 0 26.24 26.22 26.24 25.12 26.72 6,563,196 171,380,214 26.112 26.24 26.22 26.24 25.12 26.72 6,563,196 26.112 5.13%
2026-06-23 0 24.96 24.86 24.96 24.20 25.42 7,002,108 173,463,827 24.773 24.96 24.86 24.96 24.20 25.42 7,002,108 24.773 1.05%
2026-06-22 0 24.70 24.70 24.72 24.70 25.82 5,872,800 146,460,116 24.939 24.70 24.70 24.72 24.70 25.82 5,872,800 24.939 -3.21%
2026-06-18 0 25.52 25.50 25.52 25.06 26.00 7,514,630 190,865,822 25.399 25.52 25.50 25.52 25.06 26.00 7,514,630 25.399 -0.78%
2026-06-17 0 25.72 25.66 25.72 25.58 26.48 4,796,282 124,123,509 25.879 25.72 25.66 25.72 25.58 26.48 4,796,282 25.879 -2.50%
2026-06-16 0 26.38 26.32 26.38 26.08 27.30 4,045,142 106,988,922 26.449 26.38 26.32 26.38 26.08 27.30 4,045,142 26.449 -2.87%
2026-06-15 0 27.16 27.10 27.16 26.76 27.64 2,202,400 59,457,276 26.997 27.16 27.10 27.16 26.76 27.64 2,202,400 26.997 0.44%
2026-06-12 0 27.04 26.94 27.04 26.50 27.28 3,460,300 93,078,689 26.899 27.04 26.94 27.04 26.50 27.28 3,460,300 26.899 0.67%
2026-06-11 0 26.86 26.74 26.86 26.02 27.40 4,523,595 119,670,448 26.455 26.86 26.74 26.86 26.02 27.40 4,523,595 26.455 -0.44%
2026-06-10 0 26.98 26.94 26.98 26.86 28.28 6,190,470 170,231,063 27.499 26.98 26.94 26.98 26.86 28.28 6,190,470 27.499 -1.39%
2026-06-09 0 27.36 27.36 27.44 27.36 28.20 3,287,805 91,049,685 27.693 27.36 27.36 27.44 27.36 28.20 3,287,805 27.693 -1.51%
2026-06-08 0 27.78 27.72 27.78 26.76 28.60 5,982,561 167,982,413 28.079 27.78 27.72 27.78 26.76 28.60 5,982,561 28.079 1.46%
2026-06-05 0 27.38 27.38 27.48 27.04 28.22 4,664,529 128,157,383 27.475 27.38 27.38 27.48 27.04 28.22 4,664,529 27.475 -0.22%
2026-06-04 0 27.44 27.44 27.56 27.26 28.38 3,944,179 108,651,227 27.547 27.44 27.44 27.56 27.26 28.38 3,944,179 27.547 -1.93%
2026-06-03 0 27.98 27.92 27.98 27.46 28.74 4,285,085 119,404,992 27.865 27.98 27.92 27.98 27.46 28.74 4,285,085 27.865 -3.18%
2026-06-02 0 28.90 28.90 28.96 28.80 30.14 4,892,591 143,146,058 29.258 28.90 28.90 28.96 28.80 30.14 4,892,591 29.258 -1.97%
2026-06-01 0 29.48 29.44 29.48 27.90 29.56 7,556,661 218,750,756 28.948 29.48 29.44 29.48 27.90 29.56 7,556,661 28.948 2.82%
2026-05-29 0 30.06 30.06 30.08 27.04 30.06 14,534,308 423,326,074 29.126 28.67 28.67 28.69 25.79 28.67 15,238,652 27.780 11.25%
2026-05-28 0 27.02 27.02 27.12 27.00 28.26 4,577,347 124,774,183 27.259 25.77 25.77 25.87 25.75 26.95 4,799,169 25.999 -2.88%
2026-05-27 0 27.82 27.80 27.82 26.68 28.26 7,011,400 193,056,669 27.535 26.53 26.52 26.53 25.45 26.95 7,351,178 26.262 1.90%
2026-05-26 0 27.30 27.20 27.30 26.40 27.78 5,496,406 148,559,725 27.029 26.04 25.94 26.04 25.18 26.50 5,762,766 25.779 -0.51%
2026-05-22 0 27.44 27.42 27.44 27.40 28.76 6,466,911 180,715,203 27.945 26.17 26.15 26.17 26.13 27.43 6,780,303 26.653 -2.83%
2026-05-21 0 28.24 28.24 28.30 27.98 28.58 3,631,023 102,703,442 28.285 26.93 26.93 26.99 26.69 27.26 3,806,985 26.978 0.86%
2026-05-20 0 28.00 27.98 28.00 27.58 28.14 4,072,200 113,423,160 27.853 26.71 26.69 26.71 26.31 26.84 4,269,542 26.566 0.00%
2026-05-19 0 28.00 28.00 28.04 27.72 28.66 3,594,608 101,642,337 28.276 26.71 26.71 26.74 26.44 27.34 3,768,806 26.969 -0.50%
2026-05-18 0 28.14 28.10 28.14 27.86 29.32 7,669,200 216,800,034 28.269 26.84 26.80 26.84 26.57 27.96 8,040,856 26.962 -4.02%
2026-05-15 0 29.32 29.28 29.32 29.04 29.92 3,708,556 108,526,061 29.264 27.96 27.93 27.96 27.70 28.54 3,888,276 27.911 -1.28%
2026-05-14 0 29.70 29.70 29.76 29.68 31.20 4,904,312 147,750,615 30.127 28.33 28.33 28.38 28.31 29.76 5,141,979 28.734 -3.76%
2026-05-13 0 30.86 30.84 30.86 30.38 31.64 6,569,736 202,496,233 30.823 29.43 29.41 29.43 28.98 30.18 6,888,111 29.398 -0.32%
2026-05-12 0 30.96 30.94 30.96 30.08 31.20 4,327,003 132,027,090 30.512 29.53 29.51 29.53 28.69 29.76 4,536,693 29.102 2.11%
2026-05-11 0 30.32 30.32 30.44 29.96 31.06 5,077,174 154,586,862 30.447 28.92 28.92 29.03 28.58 29.62 5,323,218 29.040 -2.51%
2026-05-08 0 31.10 31.10 31.12 30.94 31.94 4,298,031 134,895,274 31.385 29.66 29.66 29.68 29.51 30.46 4,506,317 29.935 -0.83%
2026-05-07 0 31.36 31.36 31.38 29.94 31.36 5,084,885 157,042,764 30.884 29.91 29.91 29.93 28.56 29.91 5,331,303 29.457 5.02%
2026-05-06 0 29.86 29.86 29.94 29.46 30.44 3,741,759 111,249,651 29.732 28.48 28.48 28.56 28.10 29.03 3,923,088 28.358 -1.45%
2026-05-05 0 30.30 29.94 30.30 29.26 30.46 1,067,376 31,771,906 29.766 28.90 28.56 28.90 27.91 29.05 1,119,102 28.391 -0.66%
2026-05-04 0 30.50 30.48 30.50 30.00 30.88 1,602,585 48,633,325 30.347 29.09 29.07 29.09 28.61 29.45 1,680,248 28.944 0.99%
2026-04-30 0 30.20 30.20 30.22 29.46 31.00 6,318,384 191,535,284 30.314 28.80 28.80 28.82 28.10 29.57 6,624,578 28.913 1.41%
2026-04-29 0 29.78 29.76 29.78 29.32 30.00 3,955,231 117,066,755 29.598 28.40 28.38 28.40 27.96 28.61 4,146,905 28.230 1.29%
2026-04-28 0 29.40 29.32 29.40 29.18 31.48 8,120,385 242,047,272 29.807 28.04 27.96 28.04 27.83 30.02 8,513,905 28.430 -6.13%
2026-04-27 0 31.32 31.32 31.34 31.12 32.50 6,951,018 219,114,246 31.523 29.87 29.87 29.89 29.68 31.00 7,287,870 30.066 -3.03%
2026-04-24 0 32.30 32.30 32.40 31.50 33.36 9,439,845 308,022,662 32.630 30.81 30.81 30.90 30.04 31.82 9,897,307 31.122 0.56%
2026-04-23 0 32.12 32.12 32.14 31.52 32.52 4,172,973 134,060,751 32.126 30.64 30.64 30.65 30.06 31.02 4,375,199 30.641 0.31%
2026-04-22 0 32.02 32.02 32.08 31.26 32.80 11,767,905 379,196,907 32.223 30.54 30.54 30.60 29.82 31.28 12,338,187 30.734 0.06%
2026-04-21 0 32.00 32.00 32.02 29.80 32.30 17,221,644 541,856,905 31.464 30.52 30.52 30.54 28.42 30.81 18,056,219 30.009 7.89%
2026-04-20 0 29.66 29.64 29.66 28.76 30.40 6,133,704 182,098,680 29.688 28.29 28.27 28.29 27.43 28.99 6,430,948 28.316 3.13%
2026-04-17 0 28.76 28.76 28.82 28.58 29.26 3,572,692 103,004,499 28.831 27.43 27.43 27.49 27.26 27.91 3,745,827 27.498 -1.44%
2026-04-16 0 29.18 29.16 29.18 28.60 29.20 3,783,572 109,737,172 29.004 27.83 27.81 27.83 27.28 27.85 3,966,927 27.663 2.24%
2026-04-15 0 28.54 28.52 28.54 28.22 29.06 5,445,454 156,409,199 28.723 27.22 27.20 27.22 26.92 27.72 5,709,345 27.395 2.59%
2026-04-14 0 27.82 27.80 27.82 27.50 28.10 3,268,262 90,472,267 27.682 26.53 26.52 26.53 26.23 26.80 3,426,645 26.403 0.29%
2026-04-13 0 27.74 27.72 27.74 27.66 28.38 3,934,100 109,364,062 27.799 26.46 26.44 26.46 26.38 27.07 4,124,750 26.514 -2.46%
2026-04-10 0 28.44 28.40 28.44 28.30 29.18 3,585,536 102,847,611 28.684 27.13 27.09 27.13 26.99 27.83 3,759,294 27.358 -0.07%
2026-04-09 0 28.46 28.42 28.46 28.40 29.46 3,745,062 107,939,112 28.822 27.14 27.11 27.14 27.09 28.10 3,926,551 27.490 -1.86%
2026-04-08 0 29.00 29.00 29.02 28.60 29.16 4,062,400 117,659,808 28.963 27.66 27.66 27.68 27.28 27.81 4,259,267 27.624 2.33%
2026-04-02 0 28.34 28.32 28.34 27.98 28.92 4,988,586 141,222,416 28.309 27.03 27.01 27.03 26.69 27.58 5,230,337 27.001 -0.28%
2026-04-01 0 28.42 28.40 28.42 27.78 28.60 4,591,480 129,595,793 28.225 27.11 27.09 27.11 26.50 27.28 4,813,987 26.921 3.35%
2026-03-31 0 27.50 27.48 27.50 27.20 28.40 5,246,825 144,771,548 27.592 26.23 26.21 26.23 25.94 27.09 5,501,090 26.317 -1.79%
2026-03-30 0 28.00 28.00 28.04 28.00 28.64 4,929,424 138,914,323 28.181 26.71 26.71 26.74 26.71 27.32 5,168,308 26.878 -3.51%
2026-03-27 0 29.02 29.02 29.04 28.22 29.50 4,042,666 117,744,526 29.126 27.68 27.68 27.70 26.92 28.14 4,238,577 27.779 1.54%
2026-03-26 0 28.58 28.58 28.60 28.58 29.98 6,288,572 182,067,115 28.952 27.26 27.26 27.28 27.26 28.59 6,593,321 27.614 -4.03%
2026-03-25 0 29.78 29.72 29.78 29.50 30.38 5,259,160 156,796,163 29.814 28.40 28.35 28.40 28.14 28.98 5,514,023 28.436 0.34%
2026-03-24 0 29.68 29.66 29.68 29.02 30.20 5,548,800 162,979,319 29.372 28.31 28.29 28.31 27.68 28.80 5,817,699 28.014 -0.13%
2026-03-23 0 29.72 29.68 29.72 29.08 29.94 7,033,947 206,666,153 29.381 28.35 28.31 28.35 27.74 28.56 7,374,818 28.023 -3.19%
2026-03-20 0 30.70 30.68 30.70 30.16 32.34 12,471,560 389,456,444 31.228 29.28 29.26 29.28 28.77 30.85 13,075,942 29.784 -0.52%
2026-03-19 0 30.86 30.84 30.86 30.50 32.00 5,821,610 180,303,398 30.971 29.43 29.41 29.43 29.09 30.52 6,103,730 29.540 -4.58%
2026-03-18 0 32.34 32.32 32.34 31.36 32.40 5,655,000 181,044,936 32.015 30.85 30.83 30.85 29.91 30.90 5,929,046 30.535 2.99%
2026-03-17 0 31.40 31.36 31.42 30.36 32.48 12,326,869 390,706,488 31.696 29.95 29.91 29.97 28.96 30.98 12,924,239 30.231 3.49%
2026-03-16 0 30.34 30.30 30.34 29.52 30.46 4,060,374 122,259,579 30.110 28.94 28.90 28.94 28.16 29.05 4,257,143 28.719 1.88%
2026-03-13 0 29.78 29.76 29.78 29.72 30.50 4,342,414 130,000,911 29.938 28.40 28.38 28.40 28.35 29.09 4,552,851 28.554 -2.62%
2026-03-12 0 30.58 30.56 30.58 30.04 30.62 2,685,480 81,281,365 30.267 29.17 29.15 29.17 28.65 29.20 2,815,620 28.868 -0.13%
2026-03-11 0 30.62 30.60 30.62 30.40 31.20 3,568,000 109,312,908 30.637 29.20 29.19 29.20 28.99 29.76 3,740,908 29.221 -1.35%
2026-03-10 0 31.04 31.00 31.04 30.62 31.24 2,834,000 87,755,812 30.965 29.61 29.57 29.61 29.20 29.80 2,971,338 29.534 1.50%
2026-03-09 0 30.58 30.54 30.58 29.52 30.60 4,333,110 130,646,353 30.151 29.17 29.13 29.17 28.16 29.19 4,543,096 28.757 0.26%
2026-03-06 0 30.50 30.38 30.50 29.52 30.74 4,315,129 131,005,658 30.360 29.09 28.98 29.09 28.16 29.32 4,524,244 28.956 2.49%
2026-03-05 0 29.76 29.68 29.76 29.24 30.02 4,141,035 122,886,040 29.675 28.38 28.31 28.38 27.89 28.63 4,341,713 28.304 1.85%
2026-03-04 0 29.22 29.14 29.22 28.96 30.14 8,473,141 248,641,628 29.345 27.87 27.79 27.87 27.62 28.75 8,883,756 27.988 -3.05%
2026-03-03 0 30.14 30.12 30.14 30.08 31.28 6,765,230 205,919,684 30.438 28.75 28.73 28.75 28.69 29.83 7,093,078 29.031 -3.64%
2026-03-02 0 31.28 31.16 31.28 30.74 31.56 5,600,899 174,457,623 31.148 29.83 29.72 29.83 29.32 30.10 5,872,323 29.708 -2.01%
2026-02-27 0 31.92 31.92 31.96 31.54 32.20 3,812,677 121,729,905 31.928 30.44 30.44 30.48 30.08 30.71 3,997,442 30.452 0.82%
2026-02-26 0 31.66 31.64 31.66 31.62 32.44 4,371,599 139,818,719 31.983 30.20 30.18 30.20 30.16 30.94 4,583,450 30.505 -0.81%
2026-02-25 0 31.92 31.90 31.92 31.86 33.64 7,877,849 255,339,760 32.412 30.44 30.43 30.44 30.39 32.09 8,259,616 30.914 -3.27%
2026-02-24 0 33.00 32.98 33.00 32.90 33.72 3,103,549 102,812,053 33.127 31.47 31.46 31.47 31.38 32.16 3,253,949 31.596 -2.65%
2026-02-23 0 33.90 33.88 33.90 33.08 34.16 1,427,468 48,203,783 33.769 32.33 32.31 32.33 31.55 32.58 1,496,644 32.208 2.48%
2026-02-20 0 33.08 33.04 33.08 32.70 33.58 1,025,081 33,804,488 32.977 31.55 31.51 31.55 31.19 32.03 1,074,757 31.453 -3.39%
2026-02-16 0 34.24 33.14 34.24 32.80 34.48 396,392 13,139,127 33.147 32.66 31.61 32.66 31.28 32.89 415,601 31.615 2.27%
2026-02-13 0 33.48 33.42 33.48 32.80 34.38 4,074,594 136,396,041 33.475 31.93 31.88 31.93 31.28 32.79 4,272,052 31.928 -1.53%
2026-02-12 0 34.00 34.00 34.06 33.74 34.66 3,948,671 134,278,434 34.006 32.43 32.43 32.49 32.18 33.06 4,140,027 32.434 -1.68%
2026-02-11 0 34.58 34.54 34.58 33.80 34.58 3,027,288 103,308,470 34.126 32.98 32.94 32.98 32.24 32.98 3,173,993 32.548 0.52%
2026-02-10 0 34.40 34.40 34.42 34.12 34.78 2,206,556 76,041,013 34.461 32.81 32.81 32.83 32.54 33.17 2,313,487 32.869 -0.23%
2026-02-09 0 34.48 34.46 34.48 33.66 34.58 4,749,865 162,375,288 34.185 32.89 32.87 32.89 32.10 32.98 4,980,047 32.605 2.25%
2026-02-06 0 33.72 33.70 33.72 32.96 33.72 3,612,642 120,585,294 33.379 32.16 32.14 32.16 31.44 32.16 3,787,713 31.836 -0.06%
2026-02-05 0 33.74 33.70 33.74 31.98 34.72 12,616,056 426,067,632 33.772 32.18 32.14 32.18 30.50 33.12 13,227,440 32.211 4.98%
2026-02-04 0 32.14 32.12 32.14 31.38 32.46 5,914,324 188,316,895 31.841 30.65 30.64 30.65 29.93 30.96 6,200,937 30.369 -0.56%
2026-02-03 0 32.32 32.30 32.32 31.86 32.70 5,478,508 176,393,858 32.197 30.83 30.81 30.83 30.39 31.19 5,744,001 30.709 -1.04%
2026-02-02 0 32.66 32.62 32.66 32.18 33.24 6,895,541 223,934,519 32.475 31.15 31.11 31.15 30.69 31.70 7,229,704 30.974 -1.74%
2026-01-30 0 33.24 33.20 33.24 33.14 34.10 4,769,441 158,993,414 33.336 31.70 31.67 31.70 31.61 32.52 5,000,572 31.795 -2.52%
2026-01-29 0 34.10 34.06 34.10 33.02 34.14 6,024,244 201,459,063 33.441 32.52 32.49 32.52 31.49 32.56 6,316,184 31.896 1.79%
2026-01-28 0 33.50 33.48 33.50 33.28 34.04 5,929,570 198,420,187 33.463 31.95 31.93 31.95 31.74 32.47 6,216,922 31.916 -0.65%
2026-01-27 0 33.72 33.70 33.72 33.60 34.12 3,207,522 108,334,994 33.775 32.16 32.14 32.16 32.05 32.54 3,362,961 32.214 -0.35%
2026-01-26 0 33.84 33.82 33.84 33.50 34.28 4,443,944 150,112,280 33.779 32.28 32.26 32.28 31.95 32.70 4,659,301 32.218 -0.59%
2026-01-23 0 34.04 34.04 34.16 33.80 35.16 7,353,508 251,328,855 34.178 32.47 32.47 32.58 32.24 33.53 7,709,865 32.598 -2.01%
2026-01-22 0 34.74 34.72 34.74 34.52 35.40 2,697,705 93,955,591 34.828 33.13 33.12 33.13 32.92 33.76 2,828,438 33.218 -0.57%
2026-01-21 0 34.94 34.86 34.94 34.46 35.50 4,744,294 165,350,826 34.853 33.33 33.25 33.33 32.87 33.86 4,974,206 33.242 -1.30%
2026-01-20 0 35.40 35.34 35.40 34.90 36.36 5,343,850 190,576,017 35.663 33.76 33.71 33.76 33.29 34.68 5,602,817 34.014 1.43%
2026-01-19 0 34.90 34.90 34.94 34.88 36.10 5,896,450 207,817,204 35.245 33.29 33.29 33.33 33.27 34.43 6,182,197 33.615 -2.57%
2026-01-16 0 35.82 35.82 35.84 35.58 38.00 11,090,859 404,260,807 36.450 34.16 34.16 34.18 33.94 36.24 11,628,331 34.765 -0.61%
2026-01-15 0 36.04 36.02 36.04 35.22 36.10 5,901,974 211,413,059 35.821 34.37 34.36 34.37 33.59 34.43 6,187,988 34.165 2.33%
2026-01-14 0 35.22 35.18 35.22 35.08 36.00 7,624,311 269,962,941 35.408 33.59 33.55 33.59 33.46 34.34 7,993,791 33.772 -1.45%
2026-01-13 0 35.74 35.74 35.76 35.18 36.48 7,761,580 278,215,504 35.845 34.09 34.09 34.11 33.55 34.79 8,137,712 34.188 3.83%
2026-01-09 0 34.42 34.42 34.44 34.02 34.76 3,172,480 109,104,794 34.391 32.83 32.83 32.85 32.45 33.15 3,326,221 32.801 0.06%
2026-01-08 0 34.40 34.40 34.42 34.04 34.70 4,083,122 139,934,938 34.272 32.81 32.81 32.83 32.47 33.10 4,280,993 32.687 -0.81%
2026-01-07 0 34.68 34.68 34.70 34.12 34.96 4,530,156 156,232,894 34.487 33.08 33.08 33.10 32.54 33.34 4,749,691 32.893 1.17%
2026-01-06 0 34.28 34.20 34.28 33.84 34.78 4,775,683 163,525,507 34.241 32.70 32.62 32.70 32.28 33.17 5,007,116 32.659 1.36%
2026-01-05 0 33.82 33.74 33.82 33.20 34.30 5,651,416 191,204,856 33.833 32.26 32.18 32.26 31.67 32.71 5,925,288 32.269 1.62%
2025-12-31 0 33.28 33.18 33.28 33.00 33.70 4,695,030 155,860,185 33.197 31.74 31.65 31.74 31.47 32.14 4,922,555 31.662 -0.78%
2025-12-30 0 33.54 33.52 33.54 33.36 34.56 11,398,740 384,518,614 33.733 31.99 31.97 31.99 31.82 32.96 11,951,132 32.174 -2.95%
2025-12-29 0 34.56 34.54 34.56 34.16 35.54 11,628,425 401,137,933 34.496 32.96 32.94 32.96 32.58 33.90 12,191,948 32.902 -3.03%
2025-12-24 0 35.64 35.62 35.64 35.44 36.08 2,705,800 96,521,074 35.672 33.99 33.97 33.99 33.80 34.41 2,836,925 34.023 -0.28%
2025-12-23 0 35.74 35.72 35.74 35.70 36.58 5,782,365 208,170,993 36.001 34.09 34.07 34.09 34.05 34.89 6,062,583 34.337 -0.89%
2025-12-22 0 36.06 35.96 36.06 35.50 36.36 5,345,527 192,252,416 35.965 34.39 34.30 34.39 33.86 34.68 5,604,575 34.303 1.63%
2025-12-19 0 35.48 35.28 35.48 34.28 35.52 7,937,849 277,389,799 34.945 33.84 33.65 33.84 32.70 33.88 8,322,523 33.330 2.60%
2025-12-18 0 34.58 34.56 34.58 34.40 35.08 5,152,849 178,719,869 34.684 32.98 32.96 32.98 32.81 33.46 5,402,560 33.081 -1.48%
2025-12-17 0 35.10 35.10 35.12 34.04 35.22 4,668,561 162,060,291 34.713 33.48 33.48 33.50 32.47 33.59 4,894,803 33.109 1.09%
2025-12-16 0 34.72 34.72 34.74 34.24 35.42 7,953,741 278,170,532 34.974 33.12 33.12 33.13 32.66 33.78 8,339,186 33.357 0.52%
2025-12-15 0 34.54 34.52 34.54 34.42 35.34 5,087,046 177,283,697 34.850 32.94 32.92 32.94 32.83 33.71 5,333,568 33.239 -1.60%
2025-12-12 0 35.10 35.08 35.10 34.26 35.80 7,149,092 250,798,083 35.081 33.48 33.46 33.48 32.68 34.15 7,495,543 33.460 2.15%
2025-12-11 0 34.36 34.34 34.36 34.18 36.04 16,197,471 563,169,311 34.769 32.77 32.75 32.77 32.60 34.37 16,982,413 33.162 -5.08%
2025-12-10 0 36.20 36.20 36.22 35.60 36.56 5,356,062 192,222,084 35.889 34.53 34.53 34.55 33.95 34.87 5,615,621 34.230 0.06%
2025-12-09 0 36.18 35.96 36.18 35.70 36.72 6,585,926 237,252,312 36.024 34.51 34.30 34.51 34.05 35.02 6,905,085 34.359 -0.60%
2025-12-08 0 36.40 36.38 36.40 36.34 38.56 13,477,708 498,045,140 36.953 34.72 34.70 34.72 34.66 36.78 14,130,848 35.245 -4.96%
2025-12-05 0 38.30 38.24 38.30 37.32 38.38 4,780,186 182,067,393 38.088 36.53 36.47 36.53 35.60 36.61 5,011,838 36.327 1.11%
2025-12-04 0 37.88 37.84 37.88 37.22 38.88 10,014,726 381,029,196 38.047 36.13 36.09 36.13 35.50 37.08 10,500,048 36.288 -1.04%
2025-12-03 0 38.28 38.28 38.32 38.02 39.96 13,445,477 518,292,957 38.548 36.51 36.51 36.55 36.26 38.11 14,097,055 36.766 -3.58%
2025-12-02 0 39.70 39.70 39.72 36.28 41.32 31,011,678 1,220,343,929 39.351 37.87 37.87 37.88 34.60 39.41 32,514,528 37.532 8.53%
2025-12-01 0 36.58 36.56 36.58 36.04 36.64 3,508,856 127,542,920 36.349 34.89 34.87 34.89 34.37 34.95 3,678,898 34.669 1.11%
2025-11-28 0 36.18 36.18 36.20 35.74 36.44 4,394,948 158,848,050 36.143 34.51 34.51 34.53 34.09 34.76 4,607,931 34.473 -0.60%
2025-11-27 0 36.40 36.30 36.40 35.66 36.68 3,561,065 129,399,965 36.337 34.72 34.62 34.72 34.01 34.98 3,733,637 34.658 0.55%
2025-11-26 0 36.20 36.14 36.20 36.12 36.72 3,139,272 114,075,777 36.338 34.53 34.47 34.53 34.45 35.02 3,291,404 34.659 -0.93%
2025-11-25 0 36.54 36.50 36.54 35.60 37.16 5,039,847 183,393,233 36.389 34.85 34.81 34.85 33.95 35.44 5,284,082 34.707 -0.98%
2025-11-24 0 36.90 36.80 36.90 35.72 36.90 7,140,153 260,769,458 36.522 35.19 35.10 35.19 34.07 35.19 7,486,170 34.833 3.30%
2025-11-21 0 35.72 35.62 35.72 35.14 36.30 5,433,593 193,694,416 35.648 34.07 33.97 34.07 33.52 34.62 5,696,909 34.000 -0.72%
2025-11-20 0 35.98 35.96 35.98 35.54 37.56 7,828,659 283,037,114 36.154 34.32 34.30 34.32 33.90 35.82 8,208,042 34.483 -2.65%
2025-11-19 0 36.96 36.92 36.96 36.66 37.26 2,991,589 110,448,417 36.920 35.25 35.21 35.25 34.97 35.54 3,136,564 35.213 -0.91%
2025-11-18 0 37.30 37.26 37.30 36.86 37.92 5,737,770 213,424,694 37.197 35.58 35.54 35.58 35.16 36.17 6,015,827 35.477 -1.64%
2025-11-17 0 37.92 37.90 37.92 37.20 39.68 12,642,202 477,362,073 37.759 36.17 36.15 36.17 35.48 37.85 13,254,853 36.014 -3.66%
2025-11-14 0 39.36 39.36 39.38 39.02 39.72 5,585,025 220,067,414 39.403 37.54 37.54 37.56 37.22 37.88 5,855,680 37.582 0.00%
2025-11-13 0 39.36 39.34 39.36 38.70 40.42 8,921,969 354,899,560 39.778 37.54 37.52 37.54 36.91 38.55 9,354,335 37.940 -0.91%
2025-11-12 0 39.72 39.72 39.74 39.20 40.36 7,224,158 287,802,846 39.839 37.88 37.88 37.90 37.39 38.49 7,574,246 37.998 1.79%
2025-11-11 0 39.02 39.02 39.04 38.52 40.40 9,465,606 369,929,634 39.082 37.22 37.22 37.24 36.74 38.53 9,924,317 37.275 -2.25%
2025-11-10 0 39.92 39.90 39.94 38.38 40.90 17,640,953 707,170,501 40.087 38.07 38.06 38.09 36.61 39.01 18,495,848 38.234 3.69%
2025-11-07 0 38.50 38.50 38.52 37.50 38.80 7,566,912 289,713,182 38.287 36.72 36.72 36.74 35.77 37.01 7,933,611 36.517 0.89%
2025-11-06 0 38.16 38.16 38.18 36.98 38.36 10,475,136 396,423,679 37.844 36.40 36.40 36.42 35.27 36.59 10,982,769 36.095 2.75%
2025-11-05 0 37.14 37.12 37.14 36.12 37.84 10,466,209 389,645,814 37.229 35.42 35.40 35.42 34.45 36.09 10,973,410 35.508 1.81%
2025-11-04 0 36.48 36.46 36.48 36.38 37.56 8,406,402 309,040,962 36.763 34.79 34.77 34.79 34.70 35.82 8,813,783 35.063 -2.15%
2025-11-03 0 37.28 37.24 37.28 36.60 37.76 11,560,660 430,601,291 37.247 35.56 35.52 35.56 34.91 36.01 12,120,899 35.526 0.22%
2025-10-31 0 37.20 37.20 37.36 37.04 37.96 11,743,178 438,809,499 37.367 35.48 35.48 35.63 35.33 36.21 12,312,262 35.640 -0.91%
2025-10-30 0 37.54 37.54 37.56 36.92 38.16 16,940,731 633,714,265 37.408 35.80 35.80 35.82 35.21 36.40 17,761,692 35.679 -1.21%
2025-10-28 0 38.00 37.98 38.00 37.98 39.38 15,228,375 586,257,136 38.498 36.24 36.22 36.24 36.22 37.56 15,966,354 36.718 -1.81%
2025-10-27 0 38.70 38.70 38.74 38.60 42.30 26,493,400 1,051,922,858 39.705 36.91 36.91 36.95 36.82 40.34 27,777,291 37.870 -7.15%
2025-10-24 0 41.68 41.66 41.68 41.14 42.68 17,634,367 737,798,439 41.839 39.75 39.73 39.75 39.24 40.71 18,488,942 39.905 1.17%
2025-10-23 0 41.20 41.20 41.22 39.00 43.92 65,621,020 2,739,795,058 41.752 39.30 39.30 39.31 37.20 41.89 68,801,067 39.822 6.68%
2025-10-22 0 38.62 38.62 38.64 38.16 39.48 14,865,893 573,753,374 38.595 36.83 36.83 36.85 36.40 37.66 15,586,306 36.811 -1.53%
2025-10-21 0 39.22 39.20 39.22 39.10 41.06 20,255,910 800,538,964 39.521 37.41 37.39 37.41 37.29 39.16 21,237,527 37.695 -4.01%
2025-10-20 0 40.86 40.84 40.86 39.60 42.04 20,540,278 838,049,079 40.800 38.97 38.95 38.97 37.77 40.10 21,535,676 38.914 1.14%
2025-10-17 0 40.40 40.40 40.42 40.12 43.00 25,576,190 1,056,481,052 41.307 38.53 38.53 38.55 38.27 41.01 26,815,632 39.398 -3.40%
2025-10-16 0 41.82 41.80 41.82 41.08 45.20 78,078,847 3,319,036,916 42.509 39.89 39.87 39.89 39.18 43.11 81,862,610 40.544 -15.31%
2025-10-15 0 49.38 49.36 49.38 47.92 50.15 17,884,218 871,048,973 48.705 47.10 47.08 47.10 45.71 47.83 18,750,901 46.454 -1.54%
2025-10-14 0 50.15 50.10 50.15 49.96 51.75 6,629,150 335,492,746 50.609 47.83 47.78 47.83 47.65 49.36 6,950,404 48.270 -1.57%
2025-10-13 0 50.95 50.95 51.00 50.40 52.65 14,200,531 726,903,763 51.189 48.60 48.60 48.64 48.07 50.22 14,888,700 48.823 -4.68%
2025-10-10 0 53.45 53.45 53.50 52.80 55.50 6,904,020 371,472,763 53.805 50.98 50.98 51.03 50.36 52.93 7,238,594 51.318 -0.47%
2025-10-09 0 53.70 53.65 53.70 53.50 55.40 8,751,812 474,890,926 54.262 51.22 51.17 51.22 51.03 52.84 9,175,932 51.754 -0.83%
2025-10-08 0 54.15 54.10 54.15 53.30 54.65 3,726,329 200,476,174 53.800 51.65 51.60 51.65 50.84 52.12 3,906,910 51.313 -0.91%
2025-10-06 0 54.65 54.60 54.65 54.10 56.25 2,427,222 132,231,330 54.479 52.12 52.08 52.12 51.60 53.65 2,544,847 51.960 -2.32%
2025-10-03 0 55.95 55.80 55.95 55.10 56.25 1,236,424 68,866,140 55.698 53.36 53.22 53.36 52.55 53.65 1,296,342 53.123 -0.27%
2025-10-02 0 56.10 55.95 56.10 55.35 56.55 2,385,884 133,744,741 56.057 53.51 53.36 53.51 52.79 53.94 2,501,506 53.466 -0.71%
2025-09-30 0 56.50 56.50 56.55 55.70 57.25 6,113,301 345,671,462 56.544 53.89 53.89 53.94 53.13 54.60 6,409,556 53.931 0.27%
2025-09-29 0 56.35 56.35 56.40 54.05 56.65 8,752,779 487,010,788 55.641 53.75 53.75 53.79 51.55 54.03 9,176,946 53.069 4.06%
2025-09-26 0 54.15 54.10 54.15 53.30 55.00 7,377,328 400,894,053 54.341 51.65 51.60 51.65 50.84 52.46 7,734,839 51.830 0.84%
2025-09-25 0 53.70 53.65 53.70 53.40 56.05 17,189,115 934,389,179 54.359 51.22 51.17 51.22 50.93 53.46 18,022,113 51.847 -0.74%
2025-09-24 0 54.10 54.05 54.10 52.30 61.80 33,693,566 1,869,283,027 55.479 51.60 51.55 51.60 49.88 58.94 35,326,383 52.915 -11.96%
2025-09-23 0 61.45 61.45 61.55 60.90 64.00 5,119,321 315,180,304 61.567 58.61 58.61 58.71 58.09 61.04 5,367,407 58.721 -2.77%
2025-09-22 0 63.20 63.15 63.20 62.30 64.15 5,462,910 344,797,185 63.116 60.28 60.23 60.28 59.42 61.18 5,727,647 60.199 -1.25%
2025-09-19 0 64.00 64.00 64.10 62.00 64.95 10,526,693 673,421,176 63.973 61.04 61.04 61.14 59.13 61.95 11,036,825 61.016 2.48%
2025-09-18 0 62.45 62.35 62.45 61.20 63.10 6,908,130 429,721,496 62.205 59.56 59.47 59.56 58.37 60.18 7,242,903 59.330 1.46%
2025-09-17 0 61.55 61.50 61.55 60.75 63.10 9,108,966 558,226,317 61.283 58.71 58.66 58.71 57.94 60.18 9,550,394 58.451 -2.46%
2025-09-16 0 63.10 62.95 63.10 61.55 64.05 7,526,637 470,876,449 62.561 60.18 60.04 60.18 58.71 61.09 7,891,384 59.670 0.00%
2025-09-15 0 63.10 63.00 63.10 62.45 65.65 6,914,840 439,255,342 63.524 60.18 60.09 60.18 59.56 62.62 7,249,939 60.587 0.40%
2025-09-12 0 62.85 62.75 62.85 62.20 65.70 7,577,174 476,619,285 62.902 59.95 59.85 59.95 59.33 62.66 7,944,370 59.995 -0.71%
2025-09-11 0 63.30 63.25 63.30 61.00 64.00 13,934,428 873,247,073 62.668 60.37 60.33 60.37 58.18 61.04 14,609,701 59.772 -1.71%
2025-09-10 0 64.40 64.40 64.45 63.50 65.00 10,823,626 695,647,844 64.271 61.42 61.42 61.47 60.56 62.00 11,348,147 61.301 2.22%
2025-09-09 0 63.00 62.95 63.00 60.75 65.55 30,107,684 1,917,962,282 63.703 60.09 60.04 60.09 57.94 62.52 31,566,726 60.759 5.70%
2025-09-08 0 59.60 59.40 59.60 58.35 60.40 11,673,682 694,252,882 59.472 56.85 56.65 56.85 55.65 57.61 12,239,398 56.723 1.88%
2025-09-05 0 58.50 58.45 58.50 55.50 58.80 15,849,197 918,475,870 57.951 55.80 55.75 55.80 52.93 56.08 16,617,262 55.272 5.41%
2025-09-04 0 55.50 55.30 55.50 54.95 56.20 6,751,682 374,127,953 55.413 52.93 52.74 52.93 52.41 53.60 7,078,874 52.851 1.19%
2025-09-03 0 54.85 54.70 54.85 53.95 55.35 5,414,460 296,117,033 54.690 52.31 52.17 52.31 51.46 52.79 5,676,849 52.162 0.55%
2025-09-02 0 54.55 54.35 54.55 53.40 55.20 5,806,883 315,220,338 54.284 52.03 51.84 52.03 50.93 52.65 6,088,289 51.775 1.30%
2025-09-01 0 53.85 53.80 53.85 52.50 54.00 8,996,673 479,365,720 53.283 51.36 51.31 51.36 50.07 51.50 9,432,659 50.820 -0.19%
2025-08-29 0 53.95 53.90 53.95 52.50 54.70 11,173,967 602,940,587 53.959 51.46 51.41 51.46 50.07 52.17 11,715,466 51.465 3.25%
2025-08-28 0 52.25 52.20 52.25 51.25 55.65 21,824,699 1,149,032,354 52.648 49.83 49.79 49.83 48.88 53.08 22,882,341 50.215 -4.74%
2025-08-27 0 54.85 54.80 54.85 54.30 58.50 17,266,283 957,597,575 55.461 52.31 52.27 52.31 51.79 55.80 18,103,021 52.897 -5.27%
2025-08-26 0 57.90 57.85 57.90 55.80 58.65 15,567,929 900,689,919 57.856 55.22 55.18 55.22 53.22 55.94 16,322,363 55.181 2.66%
2025-08-25 0 56.40 56.30 56.40 54.90 56.60 9,509,244 528,354,506 55.562 53.79 53.70 53.79 52.36 53.98 9,970,070 52.994 1.53%
2025-08-22 0 55.55 55.55 55.75 54.20 55.90 7,836,728 433,008,009 55.254 52.98 52.98 53.17 51.69 53.32 8,216,502 52.700 1.83%
2025-08-21 0 54.55 54.55 54.60 54.25 56.15 9,534,810 523,305,458 54.884 52.03 52.03 52.08 51.74 53.55 9,996,874 52.347 -1.53%
2025-08-20 0 55.40 55.35 55.40 54.35 56.10 8,705,762 478,936,622 55.014 52.84 52.79 52.84 51.84 53.51 9,127,650 52.471 -1.51%
2025-08-19 0 56.25 56.15 56.25 55.95 57.25 8,796,352 495,142,940 56.290 53.65 53.55 53.65 53.36 54.60 9,222,630 53.688 -1.49%
2025-08-18 0 57.10 57.10 57.15 57.10 59.40 14,028,158 812,360,095 57.909 54.46 54.46 54.51 54.46 56.65 14,707,974 55.233 -3.87%
2025-08-15 0 59.40 59.35 59.40 58.00 59.65 5,074,448 298,434,127 58.811 56.65 56.61 56.65 55.32 56.89 5,320,360 56.093 1.37%
2025-08-14 0 58.60 58.55 58.60 57.70 60.65 9,743,472 571,902,551 58.696 55.89 55.84 55.89 55.03 57.85 10,215,648 55.983 -3.14%
2025-08-13 0 60.50 60.45 60.50 58.65 60.60 8,743,992 525,960,538 60.151 57.70 57.66 57.70 55.94 57.80 9,167,733 57.371 2.54%
2025-08-12 0 59.00 58.90 59.00 58.45 60.60 7,369,464 438,197,538 59.461 56.27 56.18 56.27 55.75 57.80 7,726,594 56.713 0.00%
2025-08-11 0 59.00 59.00 59.05 57.60 59.20 5,791,600 338,550,320 58.455 56.27 56.27 56.32 54.94 56.46 6,072,266 55.754 0.00%
2025-08-08 0 59.00 59.00 59.05 57.00 60.10 15,087,000 888,954,516 58.922 56.27 56.27 56.32 54.37 57.32 15,818,128 56.198 3.87%
2025-08-07 0 56.80 56.75 56.80 55.30 56.95 8,635,097 488,274,605 56.545 54.17 54.13 54.17 52.74 54.32 9,053,561 53.932 1.97%
2025-08-06 0 55.70 55.60 55.70 55.00 56.85 9,917,579 551,161,444 55.574 53.13 53.03 53.13 52.46 54.22 10,398,193 53.006 -2.02%
2025-08-05 0 56.85 56.80 56.85 56.60 58.60 5,808,754 331,282,237 57.032 54.22 54.17 54.22 53.98 55.89 6,090,251 54.395 -1.81%
2025-08-04 0 57.90 57.85 57.90 54.85 58.00 5,950,201 339,315,715 57.026 55.22 55.18 55.22 52.31 55.32 6,238,552 54.390 4.23%
2025-08-01 0 55.55 55.50 55.55 55.00 56.95 5,064,913 282,712,344 55.818 52.98 52.93 52.98 52.46 54.32 5,310,363 53.238 -0.80%
2025-07-31 0 56.00 55.95 56.00 55.65 57.85 9,854,984 554,684,111 56.285 53.41 53.36 53.41 53.08 55.18 10,332,564 53.683 -3.45%
2025-07-30 0 58.00 57.95 58.00 57.10 59.25 7,547,824 438,760,562 58.131 55.32 55.27 55.32 54.46 56.51 7,913,598 55.444 0.87%
2025-07-29 0 57.50 57.50 57.55 56.35 57.80 8,147,811 465,170,625 57.092 54.84 54.84 54.89 53.75 55.13 8,542,660 54.453 -0.43%
2025-07-28 0 57.75 57.70 57.75 57.45 60.70 16,180,894 950,812,295 58.761 55.08 55.03 55.08 54.79 57.89 16,965,033 56.045 0.43%
2025-07-25 0 57.50 57.40 57.50 57.30 59.20 11,121,679 645,484,473 58.038 54.84 54.75 54.84 54.65 56.46 11,660,644 55.356 -2.87%
2025-07-24 0 59.20 59.15 59.20 58.25 59.45 5,775,724 340,032,330 58.873 56.46 56.42 56.46 55.56 56.70 6,055,620 56.152 1.37%
2025-07-23 0 58.40 58.35 58.40 57.80 60.70 12,829,309 751,402,005 58.569 55.70 55.65 55.70 55.13 57.89 13,451,027 55.862 -3.95%
2025-07-22 0 60.80 60.65 60.80 59.75 61.50 7,028,877 426,262,594 60.645 57.99 57.85 57.99 56.99 58.66 7,369,502 57.841 -0.25%
2025-07-21 0 60.95 60.90 60.95 60.05 62.90 15,776,189 970,993,338 61.548 58.13 58.09 58.13 57.27 59.99 16,540,716 58.703 0.74%
2025-07-18 0 60.50 60.50 60.55 58.65 60.80 11,156,076 665,680,678 59.670 57.70 57.70 57.75 55.94 57.99 11,696,708 56.912 0.83%
2025-07-17 0 60.00 60.00 60.05 57.00 60.55 15,508,149 922,889,882 59.510 57.23 57.23 57.27 54.37 57.75 16,259,686 56.759 4.62%
2025-07-16 0 57.35 57.35 57.45 55.95 57.65 11,518,701 654,101,903 56.786 54.70 54.70 54.79 53.36 54.99 12,076,906 54.161 1.50%
2025-07-15 0 56.50 56.50 56.55 55.95 58.20 9,311,360 527,047,315 56.603 53.89 53.89 53.94 53.36 55.51 9,762,596 53.986 -0.44%
2025-07-14 0 56.75 56.75 56.80 55.70 57.15 9,370,954 529,146,444 56.467 54.13 54.13 54.17 53.13 54.51 9,825,078 53.857 -0.44%
2025-07-11 0 57.00 57.00 57.05 57.00 59.85 14,231,802 828,748,732 58.232 54.37 54.37 54.41 54.37 57.08 14,921,486 55.541 -3.80%
2025-07-10 0 59.25 59.20 59.25 57.50 61.00 17,215,460 1,025,961,205 59.595 56.51 56.46 56.51 54.84 58.18 18,049,735 56.841 2.51%
2025-07-09 0 57.80 57.80 57.85 57.05 59.10 8,536,310 495,413,560 58.036 55.13 55.13 55.18 54.41 56.37 8,949,986 55.354 -0.86%
2025-07-08 0 58.30 58.30 58.35 57.45 60.10 16,167,799 945,662,971 58.491 55.61 55.61 55.65 54.79 57.32 16,951,303 55.787 -0.34%
2025-07-07 0 58.50 58.40 58.50 53.65 58.50 18,276,711 1,040,672,002 56.940 55.80 55.70 55.80 51.17 55.80 19,162,415 54.308 7.73%
2025-07-04 0 54.30 54.25 54.30 53.30 55.25 8,137,750 441,085,194 54.202 51.79 51.74 51.79 50.84 52.70 8,532,112 51.697 -0.82%
2025-07-03 0 54.75 54.70 54.75 54.00 56.40 9,962,174 545,415,298 54.749 52.22 52.17 52.22 51.50 53.79 10,444,949 52.218 -1.26%
2025-07-02 0 55.45 55.40 55.45 55.00 59.20 25,046,830 1,412,493,061 56.394 52.89 52.84 52.89 52.46 56.46 26,260,619 53.788 -3.90%
2025-06-30 0 57.70 57.65 57.70 55.10 58.95 35,690,816 2,060,387,544 57.729 55.03 54.99 55.03 52.55 56.23 37,420,421 55.061 6.36%
2025-06-27 0 54.25 54.15 54.25 50.70 55.50 24,441,245 1,316,783,774 53.876 51.74 51.65 51.74 48.36 52.93 25,625,687 51.385 5.75%
2025-06-26 0 51.30 51.30 51.35 50.65 52.50 10,818,656 557,408,370 51.523 48.93 48.93 48.98 48.31 50.07 11,342,937 49.141 0.79%
2025-06-25 0 50.90 50.85 50.90 49.95 54.95 25,202,653 1,287,740,833 51.095 48.55 48.50 48.55 47.64 52.41 26,423,994 48.734 -5.57%
2025-06-24 0 53.90 53.85 53.90 51.90 56.85 37,401,477 2,041,055,020 54.572 51.41 51.36 51.41 49.50 54.22 39,213,982 52.049 5.27%
2025-06-23 0 51.20 51.15 51.20 48.60 51.55 12,441,284 626,204,389 50.333 48.83 48.79 48.83 46.35 49.17 13,044,198 48.006 -0.10%
2025-06-20 0 51.25 51.20 51.25 50.20 51.80 12,421,303 633,487,458 51.000 48.88 48.83 48.88 47.88 49.41 13,023,249 48.643 1.99%
2025-06-19 0 50.25 50.20 50.25 49.60 53.15 12,116,248 616,521,695 50.884 47.93 47.88 47.93 47.31 50.69 12,703,411 48.532 -4.01%
2025-06-18 0 52.35 52.35 52.40 51.85 54.30 17,274,005 905,939,830 52.445 49.93 49.93 49.98 49.45 51.79 18,111,117 50.021 -2.88%
2025-06-17 0 53.90 53.85 53.90 53.00 56.85 24,390,009 1,320,609,401 54.146 51.41 51.36 51.41 50.55 54.22 25,571,968 51.643 -4.93%
2025-06-16 0 58.00 58.00 58.05 57.45 59.50 12,410,177 722,875,394 58.249 54.07 54.07 54.12 53.56 55.47 13,311,295 54.305 -2.44%
2025-06-13 0 59.45 59.45 59.60 59.35 62.60 13,679,926 827,779,187 60.511 55.43 55.43 55.57 55.33 58.36 14,673,242 56.414 -3.25%
2025-06-12 0 61.45 61.45 61.50 59.50 62.40 13,937,157 853,409,052 61.233 57.29 57.29 57.34 55.47 58.18 14,949,151 57.087 2.42%
2025-06-11 0 60.00 60.00 60.05 59.00 60.45 11,013,459 657,293,245 59.681 55.94 55.94 55.98 55.01 56.36 11,813,159 55.641 -0.99%
2025-06-10 0 60.60 60.55 60.60 59.70 63.15 12,530,901 764,429,869 61.004 56.50 56.45 56.50 55.66 58.88 13,440,785 56.874 -0.98%
2025-06-09 0 61.20 61.20 61.25 56.20 62.20 31,931,727 1,898,154,368 59.444 57.06 57.06 57.10 52.40 57.99 34,250,328 55.420 3.73%
2025-06-06 0 59.00 58.95 59.00 58.55 61.75 16,701,726 993,521,969 59.486 55.01 54.96 55.01 54.59 57.57 17,914,458 55.459 -3.04%
2025-06-05 0 60.85 60.80 60.85 60.25 69.95 29,642,044 1,873,629,100 63.209 56.73 56.68 56.73 56.17 65.21 31,794,388 58.930 -8.70%
2025-06-04 0 66.65 66.65 66.70 62.00 67.90 20,795,888 1,357,381,270 65.272 62.14 62.14 62.18 57.80 63.30 22,305,902 60.853 2.46%
2025-06-03 0 65.05 65.00 65.05 64.50 68.80 21,545,814 1,431,492,048 66.440 60.65 60.60 60.65 60.13 64.14 23,110,281 61.942 -4.69%
2025-06-02 0 68.25 68.20 68.25 67.10 71.00 6,559,124 445,769,895 67.962 63.63 63.58 63.63 62.56 66.19 7,035,390 63.361 -3.87%
2025-05-30 0 71.00 71.00 71.05 66.50 71.35 19,021,653 1,319,986,570 69.394 66.19 66.19 66.24 62.00 66.52 20,402,838 64.696 4.34%
2025-05-29 0 68.05 68.00 68.05 65.40 69.00 17,906,438 1,205,773,202 67.337 63.44 63.40 63.44 60.97 64.33 19,206,646 62.779 -1.87%
2025-05-28 0 69.35 69.30 69.35 67.35 70.40 12,523,602 866,283,846 69.172 64.66 64.61 64.66 62.79 65.63 13,432,956 64.489 -0.36%
2025-05-27 0 69.60 69.55 69.60 68.70 73.00 19,427,191 1,372,442,311 70.645 64.89 64.84 64.89 64.05 68.06 20,837,822 65.863 -5.43%
2025-05-26 0 73.60 73.55 73.60 68.75 74.85 27,224,349 1,986,958,379 72.985 68.62 68.57 68.62 64.10 69.78 29,201,141 68.044 -4.04%
2025-05-23 0 76.70 76.65 76.70 75.50 81.80 16,423,236 1,267,540,834 77.180 71.51 71.46 71.51 70.39 76.26 17,615,747 71.955 -5.72%
2025-05-22 0 81.35 81.25 81.35 80.10 82.05 6,753,050 546,539,339 80.932 75.84 75.75 75.84 74.68 76.50 7,243,397 75.453 -0.49%
2025-05-21 0 81.75 81.70 81.75 81.20 85.75 6,506,898 538,183,801 82.710 76.22 76.17 76.22 75.70 79.95 6,979,372 77.111 -3.65%
2025-05-20 0 84.85 84.80 84.85 82.35 87.10 7,220,866 613,729,559 84.994 79.11 79.06 79.11 76.78 81.20 7,745,182 79.240 1.86%
2025-05-19 0 83.30 83.25 83.30 81.35 84.40 7,290,919 602,089,833 82.581 77.66 77.61 77.66 75.84 78.69 7,820,321 76.990 -1.88%
2025-05-16 0 84.90 84.85 84.90 82.75 85.00 3,785,071 318,364,944 84.111 79.15 79.11 79.15 77.15 79.25 4,059,910 78.417 0.41%
2025-05-15 0 84.55 84.30 84.55 81.50 85.35 6,489,196 544,028,738 83.836 78.83 78.59 78.83 75.98 79.57 6,960,384 78.161 3.93%
2025-05-14 0 81.35 81.15 81.35 80.80 84.25 5,162,589 425,135,605 82.349 75.84 75.66 75.84 75.33 78.55 5,537,451 76.775 -1.33%
2025-05-13 0 82.45 82.45 82.50 78.45 82.70 5,618,041 455,912,167 81.151 76.87 76.87 76.92 73.14 77.10 6,025,974 75.658 5.64%
2025-05-12 0 78.05 78.05 78.10 76.55 82.10 7,056,040 552,107,860 78.246 72.77 72.77 72.81 71.37 76.54 7,568,387 72.949 -3.16%
2025-05-09 0 80.60 80.60 80.65 79.00 81.95 2,860,228 230,687,469 80.654 75.14 75.14 75.19 73.65 76.40 3,067,913 75.194 1.77%
2025-05-08 0 79.20 79.10 79.20 77.55 80.55 3,238,590 255,523,591 78.900 73.84 73.75 73.84 72.30 75.10 3,473,748 73.558 0.51%
2025-05-07 0 78.80 78.75 78.80 78.05 82.20 4,908,295 387,704,197 78.990 73.47 73.42 73.47 72.77 76.64 5,264,692 73.642 -2.48%
2025-05-06 0 80.80 80.65 80.80 79.65 83.35 4,316,200 349,007,737 80.860 75.33 75.19 75.33 74.26 77.71 4,629,604 75.386 0.37%
2025-05-02 0 80.50 80.35 80.50 79.10 81.20 1,589,493 127,954,799 80.500 75.05 74.91 75.05 73.75 75.70 1,704,908 75.051 0.63%
2025-04-30 0 80.00 79.75 80.00 78.85 81.80 6,057,508 486,708,527 80.348 74.58 74.35 74.58 73.51 76.26 6,497,351 74.909 -0.25%
2025-04-29 0 80.20 80.20 80.30 77.45 81.30 6,622,853 527,297,750 79.618 74.77 74.77 74.86 72.21 75.80 7,103,746 74.228 1.58%
2025-04-28 0 78.95 78.70 78.95 76.20 80.15 6,456,531 509,424,725 78.901 73.61 73.37 73.61 71.04 74.72 6,925,347 73.559 2.40%
2025-04-25 0 77.10 77.10 77.15 76.10 79.65 5,118,006 397,127,678 77.594 71.88 71.88 71.93 70.95 74.26 5,489,630 72.341 -1.09%
2025-04-24 0 77.95 77.95 78.00 74.95 79.25 7,173,735 556,596,105 77.588 72.67 72.67 72.72 69.88 73.89 7,694,628 72.336 3.04%
2025-04-23 0 75.65 75.60 75.65 75.25 78.55 8,052,470 613,930,649 76.241 70.53 70.48 70.53 70.16 73.23 8,637,169 71.080 -1.30%
2025-04-22 0 76.65 76.60 76.65 72.50 76.90 10,634,717 800,113,734 75.236 71.46 71.41 71.46 67.59 71.69 11,406,916 70.143 6.31%
2025-04-17 0 72.10 72.10 72.20 66.50 72.85 60,531,552 4,120,470,228 68.071 67.22 67.22 67.31 62.00 67.92 64,926,820 63.463 -2.10%
2025-04-16 0 73.65 73.60 73.65 71.10 76.30 7,840,523 573,208,715 73.109 68.66 68.62 68.66 66.29 71.13 8,409,833 68.159 -3.35%
2025-04-15 0 76.20 76.15 76.20 75.30 80.80 11,199,723 870,856,333 77.757 71.04 70.99 71.04 70.20 75.33 12,012,948 72.493 0.26%
2025-04-14 0 76.00 75.95 76.00 69.00 76.35 9,561,439 711,732,255 74.438 70.86 70.81 70.86 64.33 71.18 10,255,706 69.399 9.83%
2025-04-11 0 69.20 69.20 69.30 68.00 71.20 4,253,415 296,282,739 69.658 64.52 64.52 64.61 63.40 66.38 4,562,261 64.942 1.24%
2025-04-10 0 68.35 68.35 68.40 67.25 70.25 4,863,995 333,791,070 68.625 63.72 63.72 63.77 62.70 65.49 5,217,175 63.979 0.89%
2025-04-09 0 67.75 67.70 67.75 60.70 68.40 5,866,438 388,965,490 66.304 63.16 63.12 63.16 56.59 63.77 6,292,407 61.815 5.04%
2025-04-08 0 64.50 64.45 64.50 61.60 65.00 6,392,618 405,298,199 63.401 60.13 60.09 60.13 57.43 60.60 6,856,794 59.109 5.91%
2025-04-07 0 60.90 60.90 60.95 60.30 67.50 6,478,917 409,801,047 63.252 56.78 56.78 56.82 56.22 62.93 6,949,359 58.970 -14.71%
2025-04-03 0 71.40 71.40 71.50 68.85 73.35 3,644,322 260,403,832 71.455 66.57 66.57 66.66 64.19 68.38 3,908,941 66.617 0.21%
2025-04-02 0 71.25 71.20 71.25 70.05 72.85 3,499,858 247,982,593 70.855 66.43 66.38 66.43 65.31 67.92 3,753,987 66.058 -1.38%
2025-04-01 0 72.25 72.15 72.25 70.10 73.70 6,427,739 463,794,388 72.155 67.36 67.27 67.36 65.35 68.71 6,894,465 67.271 2.56%
2025-03-31 0 70.45 70.45 70.50 68.00 71.80 6,495,554 455,323,979 70.098 65.68 65.68 65.73 63.40 66.94 6,967,204 65.352 3.60%
2025-03-28 0 68.00 67.90 68.00 66.00 69.70 2,770,697 188,571,785 68.059 63.40 63.30 63.40 61.53 64.98 2,971,881 63.452 0.82%
2025-03-27 0 67.45 67.40 67.45 63.80 70.35 9,569,388 647,541,819 67.668 62.88 62.84 62.88 59.48 65.59 10,264,233 63.087 -0.81%
2025-03-26 0 68.00 68.00 68.10 65.15 68.30 3,398,692 226,643,409 66.686 63.40 63.40 63.49 60.74 63.68 3,645,475 62.171 3.03%
2025-03-25 0 66.00 65.95 66.00 65.15 69.60 4,493,800 299,468,464 66.640 61.53 61.49 61.53 60.74 64.89 4,820,100 62.129 -4.49%
2025-03-24 0 69.10 69.05 69.10 68.20 70.30 2,625,589 181,390,693 69.086 64.42 64.38 64.42 63.58 65.54 2,816,236 64.409 -0.72%
2025-03-21 0 69.60 69.50 69.60 68.00 71.95 3,240,132 225,507,277 69.598 64.89 64.80 64.89 63.40 67.08 3,475,402 64.887 -0.85%
2025-03-20 0 70.20 70.10 70.20 69.15 71.30 3,047,000 213,763,610 70.155 65.45 65.35 65.45 64.47 66.47 3,268,246 65.406 -0.21%
2025-03-19 0 70.35 70.35 70.40 69.00 70.90 3,037,709 212,523,650 69.962 65.59 65.59 65.63 64.33 66.10 3,258,281 65.226 -0.99%
2025-03-18 0 71.05 70.95 71.05 69.25 72.60 3,329,172 234,336,708 70.389 66.24 66.15 66.24 64.56 67.69 3,570,907 65.624 -0.98%
2025-03-17 0 71.75 71.70 71.75 68.15 72.25 4,312,527 303,493,423 70.375 66.89 66.85 66.89 63.54 67.36 4,625,665 65.611 1.27%
2025-03-14 0 70.85 70.70 70.85 67.50 71.30 7,325,489 510,683,612 69.713 66.05 65.91 66.05 62.93 66.47 7,857,401 64.994 1.72%
2025-03-13 0 69.65 69.60 69.65 68.15 71.95 6,318,727 439,778,968 69.599 64.93 64.89 64.93 63.54 67.08 6,777,537 64.888 -3.13%
2025-03-12 0 71.90 71.85 71.90 71.10 75.20 4,942,511 359,872,846 72.812 67.03 66.99 67.03 66.29 70.11 5,301,393 67.883 -1.24%
2025-03-11 0 72.80 72.75 72.80 66.85 73.50 8,091,018 575,284,682 71.102 67.87 67.83 67.87 62.32 68.52 8,678,516 66.288 5.74%
2025-03-10 0 68.85 68.75 68.85 67.70 69.90 3,370,529 231,242,892 68.607 64.19 64.10 64.19 63.12 65.17 3,615,267 63.963 -0.65%
2025-03-07 0 69.30 69.25 69.30 68.70 70.80 4,701,722 326,883,395 69.524 64.61 64.56 64.61 64.05 66.01 5,043,120 64.818 -1.49%
2025-03-06 0 70.35 70.30 70.35 69.05 71.30 5,031,591 352,809,456 70.119 65.59 65.54 65.59 64.38 66.47 5,396,941 65.372 1.52%
2025-03-05 0 69.30 69.25 69.30 65.35 69.90 8,765,011 601,575,662 68.634 64.61 64.56 64.61 60.93 65.17 9,401,449 63.988 6.78%
2025-03-04 0 64.90 64.70 64.90 63.15 65.30 3,040,967 196,656,480 64.669 60.51 60.32 60.51 58.88 60.88 3,261,775 60.291 0.31%
2025-03-03 0 64.70 64.65 64.70 62.00 65.35 4,856,327 311,228,613 64.087 60.32 60.27 60.32 57.80 60.93 5,208,951 59.749 3.35%
2025-02-28 0 62.60 62.25 62.60 61.65 65.50 4,868,262 306,664,855 62.993 58.36 58.04 58.36 57.48 61.07 5,221,752 58.728 -1.80%
2025-02-27 0 63.75 63.75 63.80 61.50 64.05 4,736,674 299,873,949 63.309 59.43 59.43 59.48 57.34 59.71 5,080,610 59.023 1.76%
2025-02-26 0 62.65 62.65 62.70 59.70 63.60 5,161,356 319,782,210 61.957 58.41 58.41 58.46 55.66 59.29 5,536,128 57.763 4.85%
2025-02-25 0 59.75 59.65 59.75 58.75 60.80 1,234,302 73,863,717 59.843 55.71 55.61 55.71 54.77 56.68 1,323,926 55.791 -0.99%
2025-02-24 0 60.35 60.20 60.35 58.90 60.95 2,865,482 171,546,207 59.866 56.26 56.12 56.26 54.91 56.82 3,073,548 55.814 -0.66%
2025-02-21 0 60.75 60.50 60.75 59.20 61.40 4,547,609 272,967,759 60.025 56.64 56.40 56.64 55.19 57.24 4,877,816 55.961 0.33%
2025-02-20 0 60.55 60.50 60.55 59.65 61.40 2,334,524 141,421,640 60.578 56.45 56.40 56.45 55.61 57.24 2,504,037 56.477 1.51%
2025-02-19 0 59.65 59.60 59.65 58.35 60.20 2,418,887 143,440,269 59.300 55.61 55.57 55.61 54.40 56.12 2,594,525 55.286 -0.25%
2025-02-18 0 59.80 59.65 59.80 57.50 59.90 1,835,774 108,490,867 59.098 55.75 55.61 55.75 53.61 55.85 1,969,072 55.097 1.01%
2025-02-17 0 59.20 59.05 59.20 58.40 61.00 1,886,400 111,776,920 59.254 55.19 55.05 55.19 54.45 56.87 2,023,374 55.243 -1.58%
2025-02-14 0 60.15 60.00 60.20 58.85 61.00 1,975,800 118,746,970 60.101 56.08 55.94 56.12 54.87 56.87 2,119,265 56.032 2.21%
2025-02-13 0 58.85 58.80 58.85 58.20 61.80 4,240,326 255,662,488 60.293 54.87 54.82 54.87 54.26 57.62 4,548,221 56.212 0.09%
2025-02-12 0 58.80 58.60 58.80 56.60 59.50 1,406,796 81,923,669 58.234 54.82 54.63 54.82 52.77 55.47 1,508,945 54.292 1.99%
2025-02-11 0 57.65 57.65 57.70 56.80 58.50 2,020,068 117,104,841 57.971 53.75 53.75 53.79 52.95 54.54 2,166,748 54.046 1.41%
2025-02-10 0 56.85 56.85 56.90 56.35 58.90 2,232,418 127,599,055 57.157 53.00 53.00 53.05 52.54 54.91 2,394,517 53.288 -2.15%
2025-02-07 0 58.10 58.00 58.10 57.10 59.60 3,217,431 187,849,616 58.385 54.17 54.07 54.17 53.23 55.57 3,451,052 54.433 1.31%
2025-02-06 0 57.35 57.25 57.35 56.60 58.15 1,544,008 88,266,567 57.167 53.47 53.37 53.47 52.77 54.21 1,656,120 53.297 -1.12%
2025-02-05 0 58.00 57.90 58.00 56.60 58.25 2,780,371 159,918,362 57.517 54.07 53.98 54.07 52.77 54.31 2,982,257 53.623 0.35%
2025-02-04 0 57.80 57.80 57.85 55.85 59.00 1,734,070 100,474,975 57.942 53.89 53.89 53.93 52.07 55.01 1,859,983 54.019 1.67%
2025-02-03 0 56.85 56.80 56.85 55.60 59.00 1,568,426 88,790,992 56.612 53.00 52.95 53.00 51.84 55.01 1,682,311 52.779 -1.81%
2025-01-28 0 57.90 57.35 57.90 54.00 57.90 1,199,440 67,967,346 56.666 53.98 53.47 53.98 50.34 53.98 1,286,533 52.830 6.43%
2025-01-27 0 54.40 54.35 54.40 53.20 55.25 2,298,311 124,920,828 54.353 50.72 50.67 50.72 49.60 51.51 2,465,194 50.674 0.74%
2025-01-24 0 54.00 53.95 54.00 53.10 55.25 2,500,300 134,478,880 53.785 50.34 50.30 50.34 49.51 51.51 2,681,850 50.144 -0.37%
2025-01-23 0 54.20 54.15 54.20 53.70 55.90 2,158,273 117,160,707 54.285 50.53 50.48 50.53 50.06 52.12 2,314,988 50.610 -1.00%
2025-01-22 0 54.75 54.45 54.75 54.05 55.70 3,009,698 165,443,841 54.970 51.04 50.76 51.04 50.39 51.93 3,228,236 51.249 0.09%
2025-01-21 0 54.70 54.45 54.70 52.80 55.10 2,078,200 113,231,980 54.486 51.00 50.76 51.00 49.23 51.37 2,229,101 50.797 1.67%
2025-01-20 0 53.80 53.75 53.80 52.20 54.50 2,292,200 123,613,235 53.928 50.16 50.11 50.16 48.67 50.81 2,458,639 50.277 1.61%
2025-01-17 0 52.95 52.85 52.95 52.05 53.20 2,000,476 105,304,521 52.640 49.37 49.27 49.37 48.53 49.60 2,145,733 49.076 -0.66%
2025-01-16 0 53.30 53.15 53.30 51.85 54.45 3,402,190 182,046,960 53.509 49.69 49.55 49.69 48.34 50.76 3,649,227 49.886 1.72%
2025-01-15 0 52.40 52.30 52.40 51.15 52.55 2,196,549 114,713,967 52.225 48.85 48.76 48.85 47.69 48.99 2,356,043 48.689 1.35%
2025-01-14 0 51.70 51.65 51.70 48.80 52.05 4,643,545 237,473,302 51.141 48.20 48.15 48.20 45.50 48.53 4,980,718 47.679 6.05%
2025-01-13 0 48.75 48.70 48.75 48.50 49.90 2,644,179 129,957,906 49.149 45.45 45.40 45.45 45.22 46.52 2,836,176 45.822 -1.42%
2025-01-10 0 49.45 49.40 49.45 46.90 49.70 5,936,174 289,678,794 48.799 46.10 46.06 46.10 43.73 46.34 6,367,207 45.495 6.69%
2025-01-09 0 46.35 46.35 46.45 45.50 46.35 2,496,800 114,836,604 45.994 43.21 43.21 43.31 42.42 43.21 2,678,096 42.880 0.22%
2025-01-08 0 46.25 46.20 46.25 45.20 46.60 2,155,402 98,948,204 45.907 43.12 43.07 43.12 42.14 43.45 2,311,908 42.799 -0.96%
2025-01-07 0 46.70 46.60 46.70 45.20 46.85 4,193,568 192,652,878 45.940 43.54 43.45 43.54 42.14 43.68 4,498,068 42.830 0.43%
2025-01-06 0 46.50 46.50 46.55 45.75 49.20 3,372,196 156,748,973 46.483 43.35 43.35 43.40 42.65 45.87 3,617,055 43.336 -3.13%
2025-01-03 0 48.00 48.00 48.05 47.25 49.05 2,946,398 140,807,559 47.790 44.75 44.75 44.80 44.05 45.73 3,160,339 44.555 -1.23%
2025-01-02 0 48.60 48.55 48.60 48.05 50.00 1,972,000 96,078,509 48.721 45.31 45.26 45.31 44.80 46.62 2,115,189 45.423 -2.61%
2024-12-31 0 49.90 49.85 49.90 48.60 50.65 1,169,135 58,528,744 50.062 46.52 46.48 46.52 45.31 47.22 1,254,027 46.673 1.22%
2024-12-30 0 49.30 49.20 49.30 48.45 50.55 2,964,705 145,555,609 49.096 45.96 45.87 45.96 45.17 47.13 3,179,976 45.773 -1.89%
2024-12-27 0 50.25 50.25 50.30 50.20 51.80 2,254,000 114,073,045 50.609 46.85 46.85 46.89 46.80 48.29 2,417,666 47.183 -1.95%
2024-12-24 0 51.25 51.20 51.25 50.70 51.80 1,040,297 53,281,232 51.217 47.78 47.73 47.78 47.27 48.29 1,115,834 47.750 -0.10%
2024-12-23 0 51.30 51.20 51.30 51.05 52.25 1,849,142 95,195,327 51.481 47.83 47.73 47.83 47.59 48.71 1,983,410 47.996 -0.10%
2024-12-20 0 51.35 51.30 51.35 50.20 52.50 2,162,317 111,421,632 51.529 47.87 47.83 47.87 46.80 48.95 2,319,325 48.041 -0.77%
2024-12-19 0 51.75 51.75 51.80 50.20 52.45 2,502,036 129,179,941 51.630 48.25 48.25 48.29 46.80 48.90 2,683,712 48.135 -0.38%
2024-12-18 0 51.95 51.90 51.95 50.80 52.90 3,968,500 204,797,715 51.606 48.43 48.39 48.43 47.36 49.32 4,256,658 48.112 -0.10%
2024-12-17 0 52.00 51.95 52.00 50.80 52.55 2,978,718 154,133,427 51.745 48.48 48.43 48.48 47.36 48.99 3,195,006 48.242 0.78%
2024-12-16 0 51.60 51.55 51.60 51.15 52.25 2,224,604 114,994,869 51.692 48.11 48.06 48.11 47.69 48.71 2,386,135 48.193 -0.10%
2024-12-13 0 51.65 51.40 51.65 51.20 53.00 2,507,923 130,027,372 51.847 48.15 47.92 48.15 47.73 49.41 2,690,026 48.337 -3.19%
2024-12-12 0 53.35 53.30 53.35 49.65 53.45 4,521,016 236,143,174 52.232 49.74 49.69 49.74 46.29 49.83 4,849,292 48.696 6.06%
2024-12-11 0 50.30 50.30 50.35 50.00 51.60 2,360,685 119,436,098 50.594 46.89 46.89 46.94 46.62 48.11 2,532,097 47.169 -1.08%
2024-12-10 0 50.85 50.75 50.85 49.80 53.80 4,481,059 230,663,428 51.475 47.41 47.31 47.41 46.43 50.16 4,806,434 47.991 -0.59%
2024-12-09 0 51.15 51.10 51.15 49.10 51.50 3,898,038 195,845,179 50.242 47.69 47.64 47.69 45.78 48.01 4,181,079 46.841 -0.29%
2024-12-06 0 51.30 51.25 51.30 50.00 52.30 8,109,727 414,469,762 51.108 47.83 47.78 47.83 46.62 48.76 8,698,584 47.648 8.34%
2024-12-05 0 47.35 47.30 47.35 47.05 49.25 3,236,410 153,539,016 47.441 44.14 44.10 44.14 43.86 45.92 3,471,410 44.230 -3.17%
2024-12-04 0 48.90 48.85 48.90 47.50 49.95 2,396,504 116,210,237 48.492 45.59 45.54 45.59 44.28 46.57 2,570,517 45.209 -0.61%
2024-12-03 0 49.20 49.10 49.20 47.05 49.20 3,509,297 170,221,594 48.506 45.87 45.78 45.87 43.86 45.87 3,764,111 45.222 1.86%
2024-12-02 0 48.30 48.30 48.35 48.00 50.95 5,673,234 278,704,079 49.126 45.03 45.03 45.08 44.75 47.50 6,085,174 45.801 -3.40%
2024-11-29 0 50.00 49.90 50.00 48.75 50.50 2,685,683 133,090,971 49.556 46.62 46.52 46.62 45.45 47.08 2,880,694 46.201 2.15%
2024-11-28 0 48.95 48.90 48.95 48.50 52.55 3,760,472 187,099,714 49.754 45.64 45.59 45.64 45.22 48.99 4,033,524 46.386 -6.85%
2024-11-27 0 52.55 52.50 52.55 48.95 52.75 5,242,505 267,705,900 51.065 48.99 48.95 48.99 45.64 49.18 5,623,170 47.608 7.24%
2024-11-26 0 49.00 48.95 49.00 48.75 50.50 1,438,771 71,422,973 49.642 45.68 45.64 45.68 45.45 47.08 1,543,242 46.281 -2.49%
2024-11-25 0 50.25 50.10 50.25 49.00 50.30 3,603,910 180,398,465 50.056 46.85 46.71 46.85 45.68 46.89 3,865,594 46.668 1.52%
2024-11-22 0 49.50 49.40 49.50 48.00 50.15 2,439,413 119,986,662 49.187 46.15 46.06 46.15 44.75 46.76 2,616,542 45.857 0.81%
2024-11-21 0 49.10 49.10 49.15 48.25 49.50 1,741,985 84,916,760 48.747 45.78 45.78 45.82 44.98 46.15 1,868,473 45.447 0.41%
2024-11-20 0 48.90 48.85 48.90 48.60 49.60 2,670,947 130,732,198 48.946 45.59 45.54 45.59 45.31 46.24 2,864,888 45.633 -1.51%
2024-11-19 0 49.65 49.60 49.65 48.55 50.80 1,600,200 78,785,407 49.235 46.29 46.24 46.29 45.26 47.36 1,716,392 45.902 -0.40%
2024-11-18 0 49.85 49.80 49.85 48.70 52.20 2,497,927 123,722,291 49.530 46.48 46.43 46.48 45.40 48.67 2,679,304 46.177 0.71%
2024-11-15 0 49.50 49.45 49.50 49.30 50.60 2,398,120 119,199,281 49.705 46.15 46.10 46.15 45.96 47.17 2,572,250 46.340 -1.20%
2024-11-14 0 50.10 50.05 50.10 49.85 52.10 2,878,600 144,833,855 50.314 46.71 46.66 46.71 46.48 48.57 3,087,619 46.908 -2.15%
2024-11-13 0 51.20 51.15 51.20 50.35 52.30 3,439,578 175,001,891 50.879 47.73 47.69 47.73 46.94 48.76 3,689,330 47.435 -0.68%
2024-11-12 0 51.55 51.50 51.55 50.40 55.15 8,147,419 422,365,864 51.840 48.06 48.01 48.06 46.99 51.42 8,739,013 48.331 -5.41%
2024-11-11 0 54.50 54.45 54.50 52.75 55.25 3,254,523 175,964,316 54.068 50.81 50.76 50.81 49.18 51.51 3,490,838 50.407 -2.59%
2024-11-08 0 55.95 55.90 55.95 55.50 57.90 2,985,966 167,848,090 56.212 52.16 52.12 52.16 51.74 53.98 3,202,781 52.407 -0.27%
2024-11-07 0 56.10 56.10 56.20 53.95 57.60 3,046,533 169,180,251 55.532 52.30 52.30 52.40 50.30 53.70 3,267,745 51.773 0.45%
2024-11-06 0 55.85 55.85 55.90 54.20 57.80 4,700,089 264,237,433 56.220 52.07 52.07 52.12 50.53 53.89 5,041,368 52.414 0.90%
2024-11-05 0 55.35 55.30 55.35 53.55 55.80 3,251,475 178,932,551 55.031 51.60 51.56 51.60 49.92 52.02 3,487,568 51.306 2.31%
2024-11-04 0 54.10 54.00 54.10 52.45 54.55 1,536,716 82,153,320 53.460 50.44 50.34 50.44 48.90 50.86 1,648,299 49.841 0.93%
2024-11-01 0 53.60 53.60 53.70 51.45 54.15 3,317,500 176,322,015 53.149 49.97 49.97 50.06 47.97 50.48 3,558,388 49.551 1.32%
2024-10-31 0 52.90 52.90 52.95 52.25 54.45 2,460,710 131,364,176 53.385 49.32 49.32 49.37 48.71 50.76 2,639,385 49.771 0.19%
2024-10-30 0 52.80 52.80 52.85 52.30 54.40 2,657,807 140,807,629 52.979 49.23 49.23 49.27 48.76 50.72 2,850,794 49.392 -2.67%
2024-10-29 0 54.25 54.10 54.25 53.00 54.80 2,046,700 110,770,375 54.122 50.58 50.44 50.58 49.41 51.09 2,195,313 50.458 1.40%
2024-10-28 0 53.50 53.45 53.50 52.05 54.10 1,045,000 55,642,785 53.247 49.88 49.83 49.88 48.53 50.44 1,120,879 49.642 1.04%
2024-10-25 0 52.95 52.95 53.00 52.65 55.00 3,559,814 190,118,534 53.407 49.37 49.37 49.41 49.09 51.28 3,818,296 49.791 -1.94%
2024-10-24 0 54.00 53.95 54.00 53.65 56.55 4,923,956 271,750,744 55.190 50.34 50.30 50.34 50.02 52.72 5,281,490 51.453 -0.64%
2024-10-23 0 54.35 54.35 54.40 52.50 56.25 6,823,191 371,805,051 54.491 50.67 50.67 50.72 48.95 52.44 7,318,631 50.803 3.82%
2024-10-22 0 52.35 52.30 52.35 50.30 52.50 2,644,200 137,397,105 51.962 48.81 48.76 48.81 46.89 48.95 2,836,199 48.444 3.25%
2024-10-21 0 50.70 50.70 50.85 50.50 53.35 3,601,929 186,224,781 51.701 47.27 47.27 47.41 47.08 49.74 3,863,469 48.201 -2.12%
2024-10-18 0 51.80 51.80 51.85 49.35 52.20 2,907,472 148,741,416 51.158 48.29 48.29 48.34 46.01 48.67 3,118,587 47.695 3.70%
2024-10-17 0 49.95 49.90 49.95 49.50 52.65 4,239,604 215,535,869 50.839 46.57 46.52 46.57 46.15 49.09 4,547,447 47.397 -2.25%
2024-10-16 0 51.10 51.10 51.15 49.70 52.60 5,210,980 265,852,752 51.018 47.64 47.64 47.69 46.34 49.04 5,589,355 47.564 -1.16%
2024-10-15 0 51.70 51.55 51.70 51.20 54.25 7,501,325 394,122,675 52.540 48.20 48.06 48.20 47.73 50.58 8,046,005 48.984 -1.05%
2024-10-14 0 52.25 52.20 52.25 49.00 52.85 4,327,500 220,796,735 51.022 48.71 48.67 48.71 45.68 49.27 4,641,725 47.568 -0.10%
2024-10-10 0 52.30 52.25 52.30 50.75 53.35 4,679,904 244,884,313 52.327 48.76 48.71 48.76 47.31 49.74 5,019,717 48.784 2.85%
2024-10-09 0 50.85 50.85 51.00 48.05 53.75 10,047,516 507,713,134 50.531 47.41 47.41 47.55 44.80 50.11 10,777,078 47.110 0.49%
2024-10-08 0 50.60 50.60 50.65 49.20 56.00 15,742,760 818,920,219 52.019 47.17 47.17 47.22 45.87 52.21 16,885,861 48.497 -10.12%
2024-10-07 0 56.30 56.20 56.30 54.05 58.00 4,305,185 238,804,549 55.469 52.49 52.40 52.49 50.39 54.07 4,617,790 51.714 -0.97%
2024-10-04 0 56.85 56.80 56.85 54.05 57.40 3,182,036 179,849,810 56.520 53.00 52.95 53.00 50.39 53.51 3,413,087 52.694 2.80%
2024-10-03 0 55.30 55.25 55.30 51.90 56.25 8,073,144 439,312,817 54.417 51.56 51.51 51.56 48.39 52.44 8,659,345 50.733 0.55%
2024-10-02 0 55.00 54.95 55.00 51.00 55.45 6,725,972 365,750,307 54.379 51.28 51.23 51.28 47.55 51.70 7,214,353 50.698 7.95%
2024-09-30 0 50.95 50.90 50.95 49.15 53.50 12,744,847 657,170,360 51.564 47.50 47.45 47.50 45.82 49.88 13,670,265 48.073 5.49%
2024-09-27 0 48.30 48.10 48.30 46.45 49.50 14,448,805 693,243,235 47.979 45.03 44.84 45.03 43.31 46.15 15,497,950 44.731 8.17%
2024-09-26 0 44.65 44.60 44.65 39.65 45.40 10,275,069 445,225,978 43.331 41.63 41.58 41.63 36.97 42.33 11,021,154 40.397 11.76%
2024-09-25 0 39.95 39.85 39.95 39.50 42.25 7,565,493 308,689,707 40.802 37.25 37.15 37.25 36.83 39.39 8,114,832 38.040 -0.12%
2024-09-24 0 40.00 39.80 40.00 37.65 40.00 3,892,000 152,568,979 39.201 37.29 37.11 37.29 35.10 37.29 4,174,603 36.547 6.24%
2024-09-23 0 37.65 37.60 37.65 37.25 39.55 3,781,200 144,264,123 38.153 35.10 35.05 35.10 34.73 36.87 4,055,757 35.570 -2.96%
2024-09-20 0 38.80 38.50 38.80 37.00 39.60 7,526,452 291,795,847 38.769 36.17 35.89 36.17 34.50 36.92 8,072,957 36.145 4.16%
2024-09-19 0 37.25 37.20 37.25 35.85 38.20 4,561,278 169,518,410 37.165 34.73 34.68 34.73 33.42 35.61 4,892,478 34.649 4.20%
2024-09-17 0 35.75 35.75 35.85 35.00 36.25 713,200 25,492,993 35.745 33.33 33.33 33.42 32.63 33.80 764,986 33.325 0.14%
2024-09-16 0 35.70 35.70 35.75 35.40 36.30 645,750 23,079,436 35.741 33.28 33.28 33.33 33.00 33.84 692,639 33.321 -1.38%
2024-09-13 0 36.20 36.15 36.20 35.50 36.80 3,522,762 127,552,189 36.208 33.75 33.70 33.75 33.10 34.31 3,778,554 33.757 1.40%
2024-09-12 0 35.70 35.70 35.75 35.30 39.05 8,337,200 302,292,976 36.258 33.28 33.28 33.33 32.91 36.41 8,942,574 33.804 -7.51%
2024-09-11 0 38.60 38.60 38.70 37.55 39.40 2,562,000 99,376,304 38.789 35.99 35.99 36.08 35.01 36.73 2,748,030 36.163 -1.66%
2024-09-10 0 39.25 39.20 39.25 38.80 40.30 2,024,800 79,494,901 39.261 36.59 36.55 36.59 36.17 37.57 2,171,823 36.603 -1.63%
2024-09-09 0 39.90 39.85 39.90 38.10 40.00 3,064,823 119,510,595 38.994 37.20 37.15 37.20 35.52 37.29 3,287,363 36.355 0.76%
2024-09-05 0 39.60 39.50 39.60 39.10 40.45 1,537,652 60,831,687 39.561 36.92 36.83 36.92 36.45 37.71 1,649,303 36.883 -1.00%
2024-09-04 0 40.00 39.95 40.00 39.85 41.35 1,375,546 55,573,272 40.401 37.29 37.25 37.29 37.15 38.55 1,475,426 37.666 -2.20%
2024-09-03 0 40.90 40.90 41.00 40.10 41.60 1,018,481 41,788,470 41.030 38.13 38.13 38.22 37.39 38.78 1,092,434 38.253 0.99%
2024-09-02 0 40.50 40.45 40.50 40.25 42.10 1,613,806 65,539,320 40.612 37.76 37.71 37.76 37.53 39.25 1,730,986 37.862 -1.82%
2024-08-30 0 41.25 41.20 41.25 39.70 42.05 3,630,234 149,971,860 41.312 38.46 38.41 38.46 37.01 39.20 3,893,830 38.515 3.64%
2024-08-29 0 39.80 39.80 39.85 39.30 40.30 2,049,230 81,794,199 39.915 37.11 37.11 37.15 36.64 37.57 2,198,027 37.213 -0.25%
2024-08-28 0 39.90 39.85 39.90 39.30 40.30 2,266,800 90,404,137 39.882 37.20 37.15 37.20 36.64 37.57 2,431,395 37.182 0.50%
2024-08-27 0 39.70 39.70 39.75 38.85 40.00 2,470,210 97,917,688 39.639 37.01 37.01 37.06 36.22 37.29 2,649,575 36.956 2.19%
2024-08-26 0 38.85 38.80 38.85 38.50 40.10 2,833,600 110,862,901 39.124 36.22 36.17 36.22 35.89 37.39 3,039,351 36.476 0.13%
2024-08-23 0 38.80 38.75 38.80 37.85 39.45 3,420,300 131,895,862 38.563 36.17 36.13 36.17 35.29 36.78 3,668,652 35.952 -1.65%
2024-08-22 0 39.45 39.40 39.45 37.55 40.40 6,954,600 269,018,565 38.682 36.78 36.73 36.78 35.01 37.67 7,459,582 36.063 -0.50%
2024-08-21 0 39.65 39.65 39.70 39.10 41.70 4,505,121 179,396,989 39.821 36.97 36.97 37.01 36.45 38.88 4,832,243 37.125 -2.70%
2024-08-20 0 40.75 40.75 40.80 40.00 42.55 8,193,621 336,629,920 41.084 37.99 37.99 38.04 37.29 39.67 8,788,570 38.303 0.99%
2024-08-19 0 40.35 40.30 40.35 39.50 40.75 1,181,074 47,565,494 40.273 37.62 37.57 37.62 36.83 37.99 1,266,833 37.547 1.00%
2024-08-16 0 39.95 39.90 39.95 39.40 40.85 1,408,400 56,273,312 39.956 37.25 37.20 37.25 36.73 38.08 1,510,666 37.251 -0.37%
2024-08-15 0 40.10 40.05 40.10 39.75 41.15 1,983,600 79,917,136 40.289 37.39 37.34 37.39 37.06 38.36 2,127,632 37.562 -1.72%
2024-08-14 0 40.80 40.80 40.85 40.60 42.95 1,036,136 42,573,833 41.089 38.04 38.04 38.08 37.85 40.04 1,111,371 38.307 -2.39%
2024-08-13 0 41.80 41.70 41.80 40.90 41.95 1,288,950 53,527,926 41.528 38.97 38.88 38.97 38.13 39.11 1,382,542 38.717 0.36%
2024-08-12 0 41.65 41.55 41.65 40.95 43.00 2,971,982 123,706,157 41.624 38.83 38.74 38.83 38.18 40.09 3,187,781 38.806 -2.34%
2024-08-09 0 42.65 42.50 42.65 42.00 43.55 2,509,012 107,597,415 42.884 39.76 39.62 39.76 39.16 40.60 2,691,194 39.981 1.55%
2024-08-08 0 42.00 42.00 42.05 41.00 43.45 3,515,811 149,009,236 42.383 39.16 39.16 39.20 38.22 40.51 3,771,098 39.513 0.48%
2024-08-07 0 41.80 41.75 41.80 39.20 42.50 4,783,058 198,587,819 41.519 38.97 38.92 38.97 36.55 39.62 5,130,362 38.708 5.82%
2024-08-06 0 39.50 39.50 39.55 37.75 39.65 2,552,580 98,920,408 38.753 36.83 36.83 36.87 35.19 36.97 2,737,926 36.130 3.54%
2024-08-05 0 38.15 38.15 38.20 37.30 39.40 3,382,666 128,958,168 38.123 35.57 35.57 35.61 34.77 36.73 3,628,285 35.542 -1.04%
2024-08-02 0 38.55 38.55 38.60 38.05 40.50 3,208,551 124,315,631 38.745 35.94 35.94 35.99 35.47 37.76 3,441,528 36.122 -3.50%
2024-08-01 0 39.95 39.90 39.95 39.40 41.00 1,260,447 50,612,448 40.154 37.25 37.20 37.25 36.73 38.22 1,351,970 37.436 -1.36%
2024-07-31 0 40.50 40.45 40.50 38.00 40.90 3,178,872 126,862,620 39.908 37.76 37.71 37.76 35.43 38.13 3,409,694 37.206 5.19%
2024-07-30 0 38.50 38.50 38.60 38.05 40.45 2,872,380 110,940,859 38.623 35.89 35.89 35.99 35.47 37.71 3,080,947 36.009 -2.41%
2024-07-29 0 39.45 39.45 39.50 39.00 40.00 1,671,891 66,248,508 39.625 36.78 36.78 36.83 36.36 37.29 1,793,289 36.942 0.25%
2024-07-26 0 39.35 39.30 39.35 38.75 40.75 1,663,966 65,634,253 39.445 36.69 36.64 36.69 36.13 37.99 1,784,789 36.774 -0.76%
2024-07-25 0 39.65 39.60 39.65 38.20 40.10 2,757,190 108,551,877 39.371 36.97 36.92 36.97 35.61 37.39 2,957,393 36.705 0.13%
2024-07-24 0 39.60 39.55 39.60 39.15 41.50 2,387,800 94,869,675 39.731 36.92 36.87 36.92 36.50 38.69 2,561,181 37.041 -1.86%
2024-07-23 0 40.35 40.30 40.35 40.20 42.85 3,443,000 141,975,923 41.236 37.62 37.57 37.62 37.48 39.95 3,693,000 38.445 -1.82%
2024-07-22 0 41.10 41.10 41.15 39.75 42.45 1,258,328 51,380,945 40.833 38.32 38.32 38.36 37.06 39.58 1,349,697 38.069 3.01%
2024-07-19 0 39.90 39.90 40.00 39.40 40.80 1,629,475 65,035,312 39.912 37.20 37.20 37.29 36.73 38.04 1,747,793 37.210 -2.44%
2024-07-18 0 40.90 40.90 40.95 40.80 41.80 1,395,200 57,523,316 41.229 38.13 38.13 38.18 38.04 38.97 1,496,507 38.438 -0.85%
2024-07-17 0 41.25 41.20 41.25 40.20 41.55 1,601,500 65,785,002 41.077 38.46 38.41 38.46 37.48 38.74 1,717,787 38.296 1.98%
2024-07-16 0 40.45 40.40 40.45 39.65 40.75 1,864,020 74,699,508 40.074 37.71 37.67 37.71 36.97 37.99 1,999,369 37.362 0.00%
2024-07-15 0 40.45 40.40 40.45 40.00 41.60 3,480,205 140,528,357 40.379 37.71 37.67 37.71 37.29 38.78 3,732,907 37.646 -2.76%
2024-07-12 0 41.60 41.55 41.60 41.20 43.95 2,092,214 87,685,315 41.910 38.78 38.74 38.78 38.41 40.97 2,244,132 39.073 -0.72%
2024-07-11 0 41.90 41.90 41.95 41.05 42.80 3,969,243 167,092,399 42.097 39.06 39.06 39.11 38.27 39.90 4,257,454 39.247 1.58%
2024-07-10 0 41.25 41.20 41.25 40.10 42.35 3,166,605 131,455,929 41.513 38.46 38.41 38.46 37.39 39.48 3,396,536 38.703 1.35%
2024-07-09 0 40.70 40.60 40.70 39.85 42.45 4,907,872 199,074,308 40.562 37.94 37.85 37.94 37.15 39.58 5,264,238 37.816 -3.21%
2024-07-08 0 42.05 42.00 42.05 40.80 42.85 2,521,861 104,629,350 41.489 39.20 39.16 39.20 38.04 39.95 2,704,976 38.680 -1.64%
2024-07-05 0 42.75 42.70 42.75 41.75 43.05 2,281,409 96,798,435 42.429 39.86 39.81 39.86 38.92 40.14 2,447,065 39.557 -0.81%
2024-07-04 0 43.10 43.10 43.15 42.45 44.10 1,743,720 74,878,279 42.942 40.18 40.18 40.23 39.58 41.11 1,870,334 40.035 0.00%
2024-07-03 0 43.10 43.10 43.20 42.80 44.20 2,267,034 98,301,962 43.362 40.18 40.18 40.28 39.90 41.21 2,431,646 40.426 -0.35%
2024-07-02 0 43.25 43.25 43.30 42.55 46.40 2,823,576 122,637,462 43.433 40.32 40.32 40.37 39.67 43.26 3,028,599 40.493 -5.67%
2024-06-28 0 45.85 45.80 45.85 44.10 46.10 2,986,756 135,717,479 45.440 42.75 42.70 42.75 41.11 42.98 3,203,628 42.364 4.32%
2024-06-27 0 43.95 43.90 43.95 43.45 45.35 2,238,862 98,616,907 44.048 40.97 40.93 40.97 40.51 42.28 2,401,428 41.066 -3.09%
2024-06-26 0 45.35 45.30 45.35 44.50 45.50 1,837,968 82,909,984 45.110 42.28 42.23 42.28 41.49 42.42 1,971,425 42.056 0.78%
2024-06-25 0 45.00 45.00 45.05 44.55 46.45 6,647,382 300,456,848 45.199 41.95 41.95 42.00 41.53 43.31 7,130,056 42.139 3.69%
2024-06-24 0 43.40 43.35 43.40 42.50 45.75 9,730,128 425,336,376 43.713 40.46 40.42 40.46 39.62 42.65 10,436,644 40.754 -5.45%
2024-06-21 0 45.90 45.90 45.95 44.60 47.20 2,989,076 136,118,074 45.539 42.79 42.79 42.84 41.58 44.00 3,206,116 42.456 -1.71%
2024-06-20 0 46.70 46.70 46.80 46.35 48.60 2,504,453 118,184,536 47.190 43.54 43.54 43.63 43.21 45.31 2,686,304 43.995 -2.40%
2024-06-19 0 47.85 47.80 47.85 45.00 47.90 3,520,658 164,162,627 46.628 44.61 44.56 44.61 41.95 44.66 3,776,297 43.472 3.80%
2024-06-18 0 46.10 46.10 46.15 45.60 48.00 1,934,532 89,389,692 46.207 42.98 42.98 43.03 42.51 44.75 2,075,001 43.079 -0.32%
2024-06-17 0 46.25 46.25 46.35 46.00 47.30 2,104,100 97,697,901 46.432 43.12 43.12 43.21 42.89 44.10 2,256,881 43.289 -1.55%
2024-06-14 0 47.95 47.90 47.95 46.45 48.90 2,994,152 141,797,895 47.358 43.80 43.75 43.80 42.43 44.67 3,277,870 43.259 0.21%
2024-06-13 0 47.85 47.80 47.85 47.50 50.15 3,815,396 183,075,715 47.983 43.71 43.66 43.71 43.39 45.81 4,176,933 43.830 -2.55%
2024-06-12 0 49.10 49.00 49.10 48.80 50.10 1,936,230 95,245,093 49.191 44.85 44.76 44.85 44.58 45.76 2,119,702 44.933 -1.80%
2024-06-11 0 50.00 49.95 50.00 48.90 51.20 2,954,318 147,042,352 49.772 45.67 45.63 45.67 44.67 46.77 3,234,262 45.464 -1.77%
2024-06-07 0 50.90 50.85 50.90 50.65 52.50 1,176,093 60,209,417 51.194 46.49 46.45 46.49 46.27 47.96 1,287,537 46.763 -1.74%
2024-06-06 0 51.80 51.75 51.80 51.55 52.60 2,917,006 151,775,633 52.031 47.32 47.27 47.32 47.09 48.05 3,193,414 47.528 0.88%
2024-06-05 0 51.35 51.25 51.35 49.65 52.70 3,417,925 176,072,121 51.514 46.91 46.81 46.91 45.35 48.14 3,741,799 47.055 3.42%
2024-06-04 0 49.65 49.65 49.70 48.95 50.50 1,999,976 99,487,090 49.744 45.35 45.35 45.40 44.71 46.13 2,189,489 45.439 0.30%
2024-06-03 0 49.50 49.50 49.55 49.05 50.30 1,520,007 75,299,665 49.539 45.22 45.22 45.26 44.80 45.95 1,664,039 45.251 0.10%
2024-05-31 0 49.45 49.30 49.45 49.00 50.30 4,659,355 231,099,146 49.599 45.17 45.03 45.17 44.76 45.95 5,100,864 45.306 0.20%
2024-05-30 0 49.35 49.30 49.35 49.00 50.65 2,116,792 105,608,706 49.891 45.08 45.03 45.08 44.76 46.27 2,317,374 45.573 -1.10%
2024-05-29 0 49.90 49.90 49.95 48.25 50.35 2,850,400 141,656,643 49.697 45.58 45.58 45.63 44.07 45.99 3,120,497 45.396 2.36%
2024-05-28 0 48.75 48.70 48.80 48.25 50.25 3,189,800 156,051,295 48.922 44.53 44.48 44.58 44.07 45.90 3,492,057 44.687 -2.11%
2024-05-27 0 49.80 49.75 49.80 48.80 51.00 3,535,573 174,766,939 49.431 45.49 45.44 45.49 44.58 46.59 3,870,595 45.152 -0.40%
2024-05-24 0 50.00 49.95 50.00 49.50 51.35 2,601,399 129,753,487 49.878 45.67 45.63 45.67 45.22 46.91 2,847,901 45.561 -2.25%
2024-05-23 0 51.15 51.00 51.15 49.50 52.15 2,809,019 141,595,278 50.407 46.72 46.59 46.72 45.22 47.64 3,075,195 46.044 -0.20%
2024-05-22 0 51.25 51.10 51.25 50.90 53.00 2,476,065 127,441,134 51.469 46.81 46.68 46.81 46.49 48.41 2,710,691 47.014 -0.39%
2024-05-21 0 51.45 51.45 51.50 49.15 51.65 7,826,332 399,522,408 51.049 47.00 47.00 47.04 44.90 47.18 8,567,936 46.630 3.83%
2024-05-20 0 49.55 49.50 49.55 48.50 51.30 10,280,435 508,220,432 49.436 45.26 45.22 45.26 44.30 46.86 11,254,583 45.157 -0.60%
2024-05-17 0 49.85 49.80 49.85 49.60 51.50 51,141,047 2,540,556,870 49.678 45.54 45.49 45.54 45.31 47.04 55,987,044 45.378 -5.85%
2024-05-16 0 52.95 52.80 52.95 52.05 54.40 2,896,309 153,716,067 53.073 48.37 48.23 48.37 47.54 49.69 3,170,756 48.479 -0.38%
2024-05-14 0 53.15 53.00 53.15 51.70 53.20 2,921,125 154,381,050 52.850 48.55 48.41 48.55 47.23 48.60 3,197,923 48.275 2.21%
2024-05-13 0 52.00 52.00 52.05 51.15 52.70 2,681,445 139,110,255 51.879 47.50 47.50 47.54 46.72 48.14 2,935,532 47.388 -1.05%
2024-05-10 0 52.55 52.50 52.55 50.75 53.60 3,051,984 158,695,003 51.997 48.00 47.96 48.00 46.36 48.96 3,341,182 47.497 -0.66%
2024-05-09 0 52.90 52.75 52.90 50.70 53.05 4,005,804 208,190,670 51.972 48.32 48.18 48.32 46.31 48.46 4,385,384 47.474 1.15%
2024-05-08 0 52.30 52.10 52.30 51.70 53.50 2,572,364 135,103,632 52.521 47.77 47.59 47.77 47.23 48.87 2,816,115 47.975 -0.66%
2024-05-07 0 52.65 52.50 52.65 51.10 53.75 3,576,352 189,543,116 52.999 48.09 47.96 48.09 46.68 49.10 3,915,238 48.412 1.25%
2024-05-06 0 52.00 51.90 52.00 49.60 52.35 6,685,978 342,546,857 51.234 47.50 47.41 47.50 45.31 47.82 7,319,524 46.799 3.48%
2024-05-03 0 50.25 50.15 50.25 48.75 50.60 2,360,174 117,846,239 49.931 45.90 45.81 45.90 44.53 46.22 2,583,818 45.609 3.50%
2024-05-02 0 48.55 48.45 48.55 47.65 49.15 1,160,672 56,479,153 48.661 44.35 44.26 44.35 43.53 44.90 1,270,654 44.449 1.25%
2024-04-30 0 47.95 47.95 48.00 46.20 48.35 3,281,954 156,588,333 47.712 43.80 43.80 43.85 42.20 44.17 3,592,944 43.582 3.79%
2024-04-29 0 46.20 46.15 46.20 44.95 48.30 5,725,209 264,644,318 46.224 42.20 42.16 42.20 41.06 44.12 6,267,715 42.223 -3.85%
2024-04-26 0 48.05 48.05 48.10 46.90 48.20 1,935,432 92,176,948 47.626 43.89 43.89 43.94 42.84 44.03 2,118,829 43.504 0.73%
2024-04-25 0 47.70 47.65 47.70 47.00 48.00 2,090,904 99,396,551 47.538 43.57 43.53 43.57 42.93 43.85 2,289,033 43.423 -0.62%
2024-04-24 0 48.00 47.90 48.00 47.15 48.05 2,484,172 118,686,556 47.777 43.85 43.75 43.85 43.07 43.89 2,719,566 43.642 0.21%
2024-04-23 0 47.90 47.75 47.90 46.00 48.20 2,512,952 120,410,533 47.916 43.75 43.62 43.75 42.02 44.03 2,751,073 43.769 0.63%
2024-04-22 0 47.60 47.45 47.60 45.90 47.75 2,896,940 136,039,424 46.960 43.48 43.34 43.48 41.93 43.62 3,171,447 42.895 1.06%
2024-04-19 0 47.10 47.10 47.25 46.60 47.55 3,777,251 178,212,491 47.181 43.02 43.02 43.16 42.57 43.43 4,135,174 43.097 -0.42%
2024-04-18 0 47.30 47.20 47.30 45.35 47.70 4,694,608 221,249,203 47.128 43.21 43.11 43.21 41.42 43.57 5,139,457 43.049 2.83%
2024-04-17 0 46.00 45.95 46.00 43.55 46.20 3,905,363 177,195,552 45.372 42.02 41.97 42.02 39.78 42.20 4,275,425 41.445 5.63%
2024-04-16 0 43.55 43.55 43.60 43.25 44.95 1,774,313 77,741,980 43.815 39.78 39.78 39.83 39.51 41.06 1,942,442 40.023 -2.13%
2024-04-15 0 44.50 44.45 44.50 42.25 44.80 3,489,353 153,999,193 44.134 40.65 40.60 40.65 38.59 40.92 3,819,995 40.314 1.60%
2024-04-12 0 43.80 43.70 43.80 42.10 44.15 6,564,750 287,384,498 43.777 40.01 39.92 40.01 38.46 40.33 7,186,809 39.988 2.70%
2024-04-11 0 42.65 42.60 42.65 42.00 42.90 2,162,900 92,068,245 42.567 38.96 38.91 38.96 38.36 39.19 2,367,851 38.883 0.47%
2024-04-10 0 42.45 42.40 42.45 41.45 42.55 2,583,580 108,495,319 41.994 38.78 38.73 38.78 37.86 38.87 2,828,394 38.359 1.43%
2024-04-09 0 41.85 41.80 41.85 41.55 43.40 5,097,903 214,800,125 42.135 38.23 38.18 38.23 37.95 39.64 5,580,967 38.488 -3.24%
2024-04-08 0 43.25 43.20 43.25 42.15 43.80 3,073,446 132,680,702 43.170 39.51 39.46 39.51 38.50 40.01 3,364,678 39.433 0.58%
2024-04-05 0 43.00 42.95 43.00 41.90 43.25 792,400 33,899,070 42.780 39.28 39.23 39.28 38.27 39.51 867,486 39.077 -0.12%
2024-04-03 0 43.05 43.00 43.05 42.35 44.05 2,961,928 128,217,717 43.289 39.32 39.28 39.32 38.68 40.24 3,242,593 39.542 -1.82%
2024-04-02 0 43.85 43.70 43.85 42.95 44.95 8,153,483 357,299,209 43.822 40.05 39.92 40.05 39.23 41.06 8,926,087 40.029 3.06%
2024-03-28 0 42.55 42.50 42.55 41.70 43.00 1,918,976 81,467,982 42.454 38.87 38.82 38.87 38.09 39.28 2,100,813 38.779 0.00%
2024-03-27 0 42.55 42.50 42.55 41.95 43.40 2,827,360 120,479,166 42.612 38.87 38.82 38.87 38.32 39.64 3,095,274 38.924 0.12%
2024-03-26 0 42.50 42.45 42.50 41.65 45.50 8,898,777 384,786,314 43.240 38.82 38.78 38.82 38.04 41.56 9,742,003 39.498 -1.85%
2024-03-25 0 43.30 43.25 43.30 42.50 43.80 2,294,800 99,570,610 43.390 39.55 39.51 39.55 38.82 40.01 2,512,249 39.634 1.17%
2024-03-22 0 42.80 42.80 42.85 41.70 43.55 3,107,610 132,318,339 42.579 39.10 39.10 39.14 38.09 39.78 3,402,079 38.893 -0.93%
2024-03-21 0 43.20 43.10 43.20 41.90 43.45 2,800,400 120,194,452 42.921 39.46 39.37 39.46 38.27 39.69 3,065,759 39.205 3.10%
2024-03-20 0 41.90 41.90 42.00 41.45 43.10 2,951,698 124,150,053 42.061 38.27 38.27 38.36 37.86 39.37 3,231,393 38.420 -2.33%
2024-03-19 0 42.90 42.80 42.90 42.70 44.00 2,962,510 128,716,307 43.448 39.19 39.10 39.19 39.00 40.19 3,243,230 39.688 -0.23%
2024-03-18 0 43.00 43.00 43.05 41.15 43.35 4,749,967 201,753,580 42.475 39.28 39.28 39.32 37.59 39.60 5,200,062 38.798 3.61%
2024-03-15 0 41.50 41.50 41.55 41.00 42.15 3,462,205 144,207,196 41.652 37.91 37.91 37.95 37.45 38.50 3,790,275 38.047 -1.07%
2024-03-14 0 41.95 41.85 41.95 40.00 42.35 6,457,736 268,675,282 41.605 38.32 38.23 38.32 36.54 38.68 7,069,655 38.004 4.35%
2024-03-13 0 40.20 40.15 40.20 39.55 40.60 2,727,568 109,279,918 40.065 36.72 36.67 36.72 36.13 37.09 2,986,025 36.597 -0.25%
2024-03-12 0 40.30 40.30 40.35 39.20 41.55 10,474,036 424,392,185 40.519 36.81 36.81 36.86 35.81 37.95 11,466,529 37.011 3.20%
2024-03-11 0 39.05 39.00 39.05 35.65 39.45 9,286,695 354,267,824 38.148 35.67 35.62 35.67 32.56 36.04 10,166,679 34.846 8.47%
2024-03-08 0 36.00 35.90 36.00 35.05 36.30 1,440,600 51,745,764 35.920 32.88 32.79 32.88 32.02 33.16 1,577,108 32.811 1.41%
2024-03-07 0 35.50 35.25 35.50 35.05 36.20 2,383,200 84,961,016 35.650 32.43 32.20 32.43 32.02 33.07 2,609,026 32.564 -2.34%
2024-03-06 0 36.35 36.30 36.35 35.25 36.90 2,998,150 108,225,306 36.097 33.20 33.16 33.20 32.20 33.71 3,282,247 32.973 2.11%
2024-03-05 0 35.60 35.60 35.65 35.20 37.05 2,743,067 99,640,936 36.325 32.52 32.52 32.56 32.15 33.84 3,002,993 33.181 -3.65%
2024-03-04 0 36.95 36.90 36.95 36.00 37.00 3,707,320 135,625,131 36.583 33.75 33.71 33.75 32.88 33.80 4,058,616 33.417 3.50%
2024-03-01 0 35.70 35.70 35.75 35.15 36.25 3,283,910 117,452,428 35.766 32.61 32.61 32.66 32.11 33.11 3,595,085 32.670 -0.28%
2024-02-29 0 35.80 35.75 35.80 35.00 36.70 24,848,500 892,287,535 35.909 32.70 32.66 32.70 31.97 33.52 27,203,081 32.801 1.85%
2024-02-28 0 35.15 35.15 35.20 35.00 36.90 4,060,800 145,382,615 35.802 32.11 32.11 32.15 31.97 33.71 4,445,591 32.703 -2.09%
2024-02-27 0 35.90 35.85 35.90 34.50 36.40 3,048,500 108,465,639 35.580 32.79 32.75 32.79 31.51 33.25 3,337,368 32.500 -0.14%
2024-02-26 0 35.95 35.90 35.95 35.65 37.05 2,894,803 105,160,028 36.327 32.84 32.79 32.84 32.56 33.84 3,169,107 33.183 -0.96%
2024-02-23 0 36.30 36.30 36.35 35.75 36.45 2,075,300 75,118,995 36.197 33.16 33.16 33.20 32.66 33.30 2,271,950 33.064 0.83%
2024-02-22 0 36.00 35.95 36.00 35.50 36.20 2,003,800 72,050,885 35.957 32.88 32.84 32.88 32.43 33.07 2,193,675 32.845 1.12%
2024-02-21 0 35.60 35.55 35.60 34.65 35.80 3,030,884 107,316,417 35.408 32.52 32.47 32.52 31.65 32.70 3,318,083 32.343 1.71%
2024-02-20 0 35.00 34.85 35.00 34.30 35.15 2,021,600 70,389,885 34.819 31.97 31.83 31.97 31.33 32.11 2,213,162 31.805 1.01%
2024-02-19 0 34.65 34.60 34.65 34.30 35.65 2,843,000 98,984,080 34.817 31.65 31.61 31.65 31.33 32.56 3,112,396 31.803 -2.81%
2024-02-16 0 35.65 35.60 35.65 35.45 36.50 1,235,400 44,514,772 36.033 32.56 32.52 32.56 32.38 33.34 1,352,463 32.914 -0.97%
2024-02-15 0 36.00 35.90 36.00 35.20 36.40 1,603,696 57,742,942 36.006 32.88 32.79 32.88 32.15 33.25 1,755,658 32.890 1.12%
2024-02-14 0 35.60 35.60 35.65 34.00 36.40 4,718,400 167,931,612 35.591 32.52 32.52 32.56 31.06 33.25 5,165,504 32.510 6.11%
2024-02-09 0 33.55 33.50 33.55 33.15 34.40 1,263,000 42,639,336 33.760 30.65 30.60 30.65 30.28 31.42 1,382,679 30.838 0.45%
2024-02-08 0 33.40 33.35 33.40 32.25 34.20 2,269,800 76,261,834 33.599 30.51 30.46 30.51 29.46 31.24 2,484,881 30.690 1.67%
2024-02-07 0 32.85 32.85 32.90 32.00 33.50 3,441,400 113,002,295 32.836 30.01 30.01 30.05 29.23 30.60 3,767,498 29.994 2.18%
2024-02-06 0 32.15 32.10 32.15 29.35 32.45 3,897,200 121,618,820 31.207 29.37 29.32 29.37 26.81 29.64 4,266,489 28.506 9.73%
2024-02-05 0 29.30 29.15 29.30 28.75 32.50 4,097,013 121,956,377 29.767 26.76 26.63 26.76 26.26 29.69 4,485,236 27.191 -6.24%
2024-02-02 0 31.25 31.15 31.25 31.00 33.70 1,670,400 53,387,520 31.961 28.55 28.45 28.55 28.32 30.78 1,828,683 29.195 -2.19%
2024-02-01 0 31.95 31.90 31.95 31.15 32.25 1,763,779 56,306,222 31.924 29.18 29.14 29.18 28.45 29.46 1,930,910 29.160 0.95%
2024-01-31 0 31.65 31.50 31.65 31.25 33.20 3,408,400 107,946,948 31.671 28.91 28.77 28.91 28.55 30.33 3,731,371 28.930 -3.36%
2024-01-30 0 32.75 32.65 32.75 32.50 33.35 1,427,000 46,765,610 32.772 29.92 29.82 29.92 29.69 30.46 1,562,219 29.935 -1.80%
2024-01-29 0 33.35 33.35 33.40 32.70 34.30 1,935,000 64,249,498 33.204 30.46 30.46 30.51 29.87 31.33 2,118,356 30.330 -1.19%
2024-01-26 0 33.75 33.60 33.75 33.40 34.70 865,200 29,250,470 33.808 30.83 30.69 30.83 30.51 31.70 947,184 30.882 -2.74%
2024-01-25 0 34.70 34.60 34.70 33.60 34.85 1,504,362 51,946,258 34.530 31.70 31.61 31.70 30.69 31.83 1,646,912 31.542 1.46%
2024-01-24 0 34.20 34.20 34.25 33.60 34.60 1,698,934 58,037,282 34.161 31.24 31.24 31.29 30.69 31.61 1,859,921 31.204 3.17%
2024-01-23 0 33.15 33.15 33.20 32.20 33.50 1,443,600 47,760,505 33.084 30.28 30.28 30.33 29.41 30.60 1,580,392 30.221 1.69%
2024-01-22 0 32.60 32.60 32.65 32.00 33.60 3,028,644 98,693,947 32.587 29.78 29.78 29.82 29.23 30.69 3,315,631 29.766 -1.66%
2024-01-19 0 33.15 33.15 33.20 32.95 34.45 1,967,486 66,346,693 33.722 30.28 30.28 30.33 30.10 31.47 2,153,920 30.803 -2.64%
2024-01-18 0 34.05 34.05 34.10 32.20 34.35 3,394,103 112,909,318 33.266 31.10 31.10 31.15 29.41 31.38 3,715,720 30.387 0.74%
2024-01-17 0 33.80 33.75 33.80 33.55 35.35 2,967,521 101,213,525 34.107 30.87 30.83 30.87 30.65 32.29 3,248,716 31.155 -3.84%
2024-01-16 0 35.15 35.15 35.25 35.05 36.00 1,577,820 55,843,659 35.393 32.11 32.11 32.20 32.02 32.88 1,727,330 32.329 -2.23%
2024-01-15 0 35.95 35.90 35.95 35.10 36.05 2,103,600 75,289,867 35.791 32.84 32.79 32.84 32.06 32.93 2,302,932 32.693 1.27%
2024-01-12 0 35.50 35.30 35.50 35.20 36.25 2,061,649 73,549,124 35.675 32.43 32.24 32.43 32.15 33.11 2,257,006 32.587 -1.25%
2024-01-11 0 35.95 35.80 35.95 34.80 36.10 2,651,200 95,192,368 35.905 32.84 32.70 32.84 31.79 32.98 2,902,421 32.798 2.13%
2024-01-10 0 35.20 35.20 35.25 34.85 36.25 3,500,600 124,929,805 35.688 32.15 32.15 32.20 31.83 33.11 3,832,308 32.599 -1.12%
2024-01-09 0 35.60 35.45 35.60 34.70 35.95 4,913,877 175,203,003 35.655 32.52 32.38 32.52 31.70 32.84 5,379,504 32.569 3.19%
2024-01-08 0 34.50 34.50 34.55 34.25 36.25 5,483,600 193,136,845 35.221 31.51 31.51 31.56 31.29 33.11 6,003,212 32.172 0.44%
2024-01-05 0 34.35 34.25 34.35 33.40 34.70 1,587,200 54,291,460 34.206 31.38 31.29 31.38 30.51 31.70 1,737,599 31.245 2.08%
2024-01-04 0 33.65 33.60 33.65 33.45 34.35 1,483,200 50,105,905 33.782 30.74 30.69 30.74 30.55 31.38 1,623,744 30.858 -2.32%
2024-01-03 0 34.45 34.45 34.60 34.25 35.05 896,800 30,946,315 34.508 31.47 31.47 31.61 31.29 32.02 981,779 31.521 -1.85%
2024-01-02 0 35.10 35.00 35.10 34.75 35.75 846,316 29,711,584 35.107 32.06 31.97 32.06 31.74 32.66 926,511 32.068 -1.40%
2023-12-29 0 35.60 35.60 35.70 35.05 36.35 2,809,925 100,643,363 35.817 32.52 32.52 32.61 32.02 33.20 3,076,186 32.717 1.57%
2023-12-28 0 35.05 34.90 35.05 33.50 35.20 2,856,600 98,983,017 34.651 32.02 31.88 32.02 30.60 32.15 3,127,284 31.651 4.01%
2023-12-27 0 33.70 33.70 33.75 32.75 33.85 2,045,223 68,484,315 33.485 30.78 30.78 30.83 29.92 30.92 2,239,023 30.587 1.66%
2023-12-22 0 33.15 33.05 33.15 32.75 33.75 1,764,200 58,339,872 33.069 30.28 30.19 30.28 29.92 30.83 1,931,371 30.206 -0.75%
2023-12-21 0 33.40 33.40 33.50 33.05 33.90 1,232,800 41,262,533 33.471 30.51 30.51 30.60 30.19 30.97 1,349,617 30.574 0.60%
2023-12-20 0 33.20 33.20 33.30 32.75 33.50 852,800 28,314,467 33.202 30.33 30.33 30.42 29.92 30.60 933,609 30.328 0.30%
2023-12-19 0 33.10 33.05 33.10 32.45 33.50 1,576,800 51,977,156 32.964 30.24 30.19 30.24 29.64 30.60 1,726,214 30.111 1.38%
2023-12-18 0 32.65 32.40 32.65 30.90 32.95 1,824,200 58,762,199 32.213 29.82 29.60 29.82 28.23 30.10 1,997,057 29.424 2.51%
2023-12-15 0 31.85 31.70 31.85 31.30 32.40 2,366,235 75,234,892 31.795 29.09 28.96 29.09 28.59 29.60 2,590,453 29.043 -1.24%
2023-12-14 0 32.25 32.20 32.25 31.75 32.45 1,442,922 46,351,199 32.123 29.46 29.41 29.46 29.00 29.64 1,579,650 29.343 0.47%
2023-12-13 0 32.10 32.10 32.15 31.80 32.70 2,729,494 87,741,295 32.146 29.32 29.32 29.37 29.05 29.87 2,988,134 29.363 -2.28%
2023-12-12 0 32.85 32.80 32.85 32.00 33.00 1,752,600 57,068,534 32.562 30.01 29.96 30.01 29.23 30.14 1,918,672 29.744 -0.15%
2023-12-11 0 32.90 32.90 32.95 32.10 33.05 2,496,212 81,319,931 32.577 30.05 30.05 30.10 29.32 30.19 2,732,747 29.758 0.00%
2023-12-08 0 32.90 32.90 32.95 32.70 33.70 1,911,800 63,051,468 32.980 30.05 30.05 30.10 29.87 30.78 2,092,957 30.126 -1.05%
2023-12-07 0 33.25 33.25 33.30 32.45 34.00 2,270,282 75,410,903 33.217 30.37 30.37 30.42 29.64 31.06 2,485,408 30.341 -1.19%
2023-12-06 0 33.65 33.60 33.65 32.60 33.75 2,907,756 96,299,416 33.118 30.74 30.69 30.74 29.78 30.83 3,183,288 30.252 1.51%
2023-12-05 0 33.15 33.10 33.15 32.60 35.25 7,159,812 239,317,748 33.425 30.28 30.24 30.28 29.78 32.20 7,838,258 30.532 -5.96%
2023-12-04 0 35.25 35.15 35.25 34.90 36.15 2,326,800 82,604,400 35.501 32.20 32.11 32.20 31.88 33.02 2,547,282 32.428 -1.12%
2023-12-01 0 35.65 35.60 35.65 35.00 35.90 1,593,150 56,607,668 35.532 32.56 32.52 32.56 31.97 32.79 1,744,113 32.456 -0.56%
2023-11-30 0 35.85 35.80 35.85 34.75 36.05 2,752,312 98,469,374 35.777 32.75 32.70 32.75 31.74 32.93 3,013,114 32.680 0.99%
2023-11-29 0 35.50 35.50 35.60 35.10 36.00 1,316,200 46,982,965 35.696 32.43 32.43 32.52 32.06 32.88 1,440,920 32.606 -0.56%
2023-11-28 0 35.70 35.70 35.80 35.15 36.00 1,001,800 35,771,476 35.707 32.61 32.61 32.70 32.11 32.88 1,096,728 32.617 0.56%
2023-11-27 0 35.50 35.50 35.55 35.45 36.15 2,087,685 74,636,569 35.751 32.43 32.43 32.47 32.38 33.02 2,285,509 32.656 0.00%
2023-11-24 0 35.50 35.40 35.50 35.15 36.00 586,600 20,799,795 35.458 32.43 32.34 32.43 32.11 32.88 642,185 32.389 -0.84%
2023-11-23 0 35.80 35.60 35.80 34.70 35.80 1,502,000 52,698,765 35.086 32.70 32.52 32.70 31.70 32.70 1,644,326 32.049 0.28%
2023-11-22 0 35.70 35.70 35.85 35.60 36.00 735,800 26,347,441 35.808 32.61 32.61 32.75 32.52 32.88 805,523 32.709 -0.28%
2023-11-21 0 35.80 35.80 36.00 35.75 36.40 1,348,800 48,466,945 35.933 32.70 32.70 32.88 32.66 33.25 1,476,609 32.823 0.56%
2023-11-20 0 35.60 35.60 35.65 34.50 36.50 2,816,200 100,830,370 35.804 32.52 32.52 32.56 31.51 33.34 3,083,056 32.705 2.89%
2023-11-17 0 34.60 34.55 34.65 34.00 35.35 2,507,497 86,396,207 34.455 31.61 31.56 31.65 31.06 32.29 2,745,101 31.473 -1.00%
2023-11-16 0 34.95 34.95 35.10 34.80 36.15 2,062,538 72,388,642 35.097 31.92 31.92 32.06 31.79 33.02 2,257,979 32.059 -3.05%
2023-11-15 0 36.05 35.95 36.05 35.55 36.15 2,234,700 80,231,335 35.903 32.93 32.84 32.93 32.47 33.02 2,446,455 32.795 1.41%
2023-11-14 0 35.55 35.55 35.60 35.10 36.55 1,975,000 70,374,191 35.633 32.47 32.47 32.52 32.06 33.39 2,162,146 32.548 -1.11%
2023-11-13 0 35.95 35.85 35.95 35.20 36.20 3,880,787 139,058,561 35.833 32.84 32.75 32.84 32.15 33.07 4,248,521 32.731 2.86%
2023-11-10 0 34.95 34.95 35.00 34.70 35.95 3,406,583 119,832,335 35.177 31.92 31.92 31.97 31.70 32.84 3,729,382 32.132 -1.41%
2023-11-09 0 35.45 35.45 35.50 35.25 37.20 5,640,952 203,722,960 36.115 32.38 32.38 32.43 32.20 33.98 6,175,474 32.989 -3.14%
2023-11-08 0 36.60 36.60 36.70 35.65 37.35 11,625,779 427,402,779 36.763 33.43 33.43 33.52 32.56 34.12 12,727,409 33.581 2.81%
2023-11-07 0 35.60 35.60 35.70 35.10 36.10 4,435,656 157,833,571 35.583 32.52 32.52 32.61 32.06 32.98 4,855,968 32.503 -0.56%
2023-11-06 0 35.80 35.75 35.80 34.70 36.20 9,844,084 352,418,352 35.800 32.70 32.66 32.70 31.70 33.07 10,776,885 32.701 4.22%
2023-11-03 0 34.35 34.30 34.35 33.45 34.70 4,411,900 151,639,923 34.371 31.38 31.33 31.38 30.55 31.70 4,829,961 31.396 2.38%
2023-11-02 0 33.55 33.55 33.60 33.30 34.65 2,800,800 94,881,691 33.877 30.65 30.65 30.69 30.42 31.65 3,066,197 30.944 -0.30%
2023-11-01 0 33.65 33.60 33.65 31.70 34.70 12,736,970 424,788,345 33.351 30.74 30.69 30.74 28.96 31.70 13,943,893 30.464 7.17%
2023-10-31 0 31.40 31.30 31.40 30.65 32.05 3,269,530 102,497,965 31.349 28.68 28.59 28.68 28.00 29.28 3,579,342 28.636 0.16%
2023-10-30 0 31.35 31.35 31.45 29.65 31.55 3,532,600 109,774,905 31.075 28.64 28.64 28.73 27.08 28.82 3,867,340 28.385 3.98%
2023-10-27 0 30.15 30.10 30.15 29.20 30.35 2,113,858 63,019,592 29.813 27.54 27.49 27.54 26.67 27.72 2,314,162 27.232 1.01%
2023-10-26 0 29.85 29.80 29.85 29.45 30.85 1,625,912 48,547,688 29.859 27.27 27.22 27.27 26.90 28.18 1,779,979 27.274 -1.81%
2023-10-25 0 30.40 30.40 30.55 29.80 32.10 3,208,385 98,708,795 30.766 27.77 27.77 27.91 27.22 29.32 3,512,403 28.103 -0.16%
2023-10-24 0 30.45 30.35 30.45 29.80 31.00 1,991,600 60,609,680 30.433 27.81 27.72 27.81 27.22 28.32 2,180,319 27.799 -0.16%
2023-10-20 0 30.50 30.40 30.55 30.10 31.65 860,400 26,258,750 30.519 27.86 27.77 27.91 27.49 28.91 941,929 27.878 0.66%
2023-10-19 0 30.30 30.30 30.35 30.05 31.20 3,314,974 100,945,336 30.451 27.68 27.68 27.72 27.45 28.50 3,629,093 27.816 -2.10%
2023-10-18 0 30.95 30.90 30.95 30.70 31.75 3,463,000 107,306,471 30.987 28.27 28.23 28.27 28.04 29.00 3,791,145 28.305 -1.90%
2023-10-17 0 31.55 31.55 31.60 31.35 32.70 1,842,400 58,449,200 31.725 28.82 28.82 28.86 28.64 29.87 2,016,981 28.979 -1.41%
2023-10-16 0 32.00 32.00 32.05 31.25 32.70 3,167,000 100,978,705 31.885 29.23 29.23 29.28 28.55 29.87 3,467,097 29.125 -1.69%
2023-10-13 0 32.55 32.55 32.60 31.10 33.45 4,896,800 157,395,120 32.142 29.73 29.73 29.78 28.41 30.55 5,360,808 29.360 -2.54%
2023-10-12 0 33.40 33.30 33.40 32.95 34.50 2,198,714 73,537,974 33.446 30.51 30.42 30.51 30.10 31.51 2,407,059 30.551 -1.91%
2023-10-11 0 34.05 34.00 34.10 33.00 34.15 2,086,400 70,153,148 33.624 31.10 31.06 31.15 30.14 31.19 2,284,102 30.714 1.95%
2023-10-10 0 33.40 33.30 33.40 33.20 34.50 1,430,800 48,047,527 33.581 30.51 30.42 30.51 30.33 31.51 1,566,379 30.674 -1.04%
2023-10-09 0 33.75 33.75 33.80 33.50 34.75 786,600 26,671,722 33.908 30.83 30.83 30.87 30.60 31.74 861,136 30.973 -2.17%
2023-10-06 0 34.50 34.50 34.60 34.20 34.75 154,800 5,341,579 34.506 31.51 31.51 31.61 31.24 31.74 169,468 31.520 0.44%
2023-10-05 0 34.35 34.35 34.40 34.10 34.60 81,200 2,779,281 34.228 31.38 31.38 31.42 31.15 31.61 88,894 31.265 -0.58%
2023-10-04 0 34.55 34.40 34.55 33.90 34.60 280,000 9,565,867 34.164 31.56 31.42 31.56 30.97 31.61 306,532 31.207 1.77%
2023-10-03 0 33.95 33.85 33.95 33.55 33.95 169,200 5,714,842 33.776 31.01 30.92 31.01 30.65 31.01 185,233 30.852 0.00%
2023-09-29 0 33.95 33.90 33.95 33.50 34.35 162,800 5,521,920 33.918 31.01 30.97 31.01 30.60 31.38 178,227 30.983 1.19%
2023-09-28 0 33.55 33.55 33.75 33.25 34.40 1,212,800 40,715,384 33.571 30.65 30.65 30.83 30.37 31.42 1,327,722 30.666 -1.03%
2023-09-27 0 33.90 34.00 34.10 33.40 34.55 2,158,600 73,453,444 34.028 30.97 31.06 31.15 30.51 31.56 2,363,143 31.083 -0.73%
2023-09-26 0 34.15 34.10 34.15 33.50 34.70 1,320,600 45,050,100 34.113 31.19 31.15 31.19 30.60 31.70 1,445,737 31.161 1.04%
2023-09-25 0 33.80 33.80 33.85 33.20 35.10 3,925,600 132,527,464 33.760 30.87 30.87 30.92 30.33 32.06 4,297,580 30.838 -2.87%
2023-09-22 0 34.80 34.80 34.90 33.85 35.00 3,799,000 130,470,104 34.343 31.79 31.79 31.88 30.92 31.97 4,158,984 31.371 1.46%
2023-09-21 0 34.30 34.30 34.35 34.20 37.30 3,256,678 114,635,068 35.200 31.33 31.33 31.38 31.24 34.07 3,565,273 32.153 -8.04%
2023-09-20 0 37.30 37.20 37.30 36.80 37.40 1,634,551 60,707,717 37.140 34.07 33.98 34.07 33.61 34.16 1,789,437 33.926 0.13%
2023-09-19 0 37.25 37.15 37.25 36.10 37.40 3,214,473 118,750,207 36.942 34.03 33.93 34.03 32.98 34.16 3,519,068 33.745 2.62%
2023-09-18 0 36.30 36.20 36.30 35.35 36.45 3,178,800 113,568,690 35.727 33.16 33.07 33.16 32.29 33.30 3,480,015 32.635 2.83%
2023-09-15 0 35.30 35.30 35.35 34.65 36.00 20,122,500 709,681,980 35.268 32.24 32.24 32.29 31.65 32.88 22,029,257 32.215 0.28%
2023-09-14 0 35.20 35.20 35.35 35.00 35.60 1,262,800 44,696,090 35.394 32.15 32.15 32.29 31.97 32.52 1,382,460 32.331 0.28%
2023-09-13 0 35.10 35.10 35.25 34.85 35.80 2,213,200 78,113,184 35.294 32.06 32.06 32.20 31.83 32.70 2,422,917 32.239 -0.99%
2023-09-12 0 35.45 35.45 35.50 34.95 36.10 2,006,366 71,040,500 35.408 32.38 32.38 32.43 31.92 32.98 2,196,484 32.343 -1.80%
2023-09-11 0 36.10 36.00 36.10 35.30 36.45 3,014,400 107,987,845 35.824 32.98 32.88 32.98 32.24 33.30 3,300,037 32.723 0.14%
2023-09-07 0 36.05 35.90 36.05 35.35 36.90 2,564,000 92,155,074 35.942 32.93 32.79 32.93 32.29 33.71 2,806,958 32.831 -2.30%
2023-09-06 0 36.90 36.85 36.90 36.15 37.55 3,836,474 140,269,593 36.562 33.71 33.66 33.71 33.02 34.30 4,200,009 33.397 -1.34%
2023-09-05 0 37.40 37.40 37.50 36.75 37.80 3,933,462 146,870,273 37.339 34.16 34.16 34.25 33.57 34.53 4,306,187 34.107 -0.40%
2023-09-04 0 37.55 37.35 37.55 36.75 38.10 7,945,129 298,082,023 37.518 34.30 34.12 34.30 33.57 34.80 8,697,989 34.270 -0.13%
2023-08-31 0 37.60 37.60 37.80 36.60 38.10 10,116,700 378,410,115 37.405 34.35 34.35 34.53 33.43 34.80 11,075,333 34.167 -0.53%
2023-08-30 0 37.80 37.75 37.80 35.90 37.90 9,803,102 364,997,083 37.233 34.53 34.48 34.53 32.79 34.62 10,732,019 34.010 2.86%
2023-08-29 0 36.75 36.75 36.80 35.50 37.00 10,132,570 368,453,964 36.363 33.57 33.57 33.61 32.43 33.80 11,092,707 33.216 4.40%
2023-08-28 0 35.20 35.20 35.25 34.15 36.00 1,590,483 55,789,044 35.077 32.15 32.15 32.20 31.19 32.88 1,741,193 32.041 0.43%
2023-08-25 0 35.05 35.00 35.05 34.20 35.75 1,842,708 64,489,807 34.997 32.02 31.97 32.02 31.24 32.66 2,017,318 31.968 1.30%
2023-08-24 0 34.60 34.55 34.70 34.35 35.30 2,115,400 73,458,768 34.726 31.61 31.56 31.70 31.38 32.24 2,315,850 31.720 -0.86%
2023-08-23 0 34.90 34.90 35.15 34.50 35.75 1,292,000 45,152,849 34.948 31.88 31.88 32.11 31.51 32.66 1,414,427 31.923 -1.13%
2023-08-22 0 35.30 35.30 35.35 34.65 36.00 1,519,200 53,460,000 35.190 32.24 32.24 32.29 31.65 32.88 1,663,156 32.144 -1.26%
2023-08-21 0 35.75 35.60 35.75 34.00 36.35 4,093,180 145,762,388 35.611 32.66 32.52 32.66 31.06 33.20 4,481,039 32.529 5.77%
2023-08-18 0 33.80 33.70 33.85 33.55 34.85 1,307,400 44,563,687 34.086 30.87 30.78 30.92 30.65 31.83 1,431,286 31.135 -2.03%
2023-08-17 0 34.50 34.50 34.70 33.65 34.90 1,581,000 54,432,048 34.429 31.51 31.51 31.70 30.74 31.88 1,730,812 31.449 0.58%
2023-08-16 0 34.30 34.25 34.30 33.05 35.20 3,325,264 114,186,261 34.339 31.33 31.29 31.33 30.19 32.15 3,640,358 31.367 -3.65%
2023-08-15 0 35.60 35.60 35.85 34.30 36.40 5,189,098 182,943,847 35.255 32.52 32.52 32.75 31.33 33.25 5,680,804 32.204 -3.52%
2023-08-14 0 36.90 36.80 36.90 35.55 36.95 2,161,200 79,270,174 36.679 33.71 33.61 33.71 32.47 33.75 2,365,990 33.504 1.23%
2023-08-11 0 36.45 36.15 36.45 35.85 36.65 2,860,507 103,943,876 36.338 33.30 33.02 33.30 32.75 33.48 3,131,561 33.192 1.53%
2023-08-10 0 35.90 35.90 36.10 35.40 36.55 2,683,400 96,503,590 35.963 32.79 32.79 32.98 32.34 33.39 2,937,672 32.850 -0.28%
2023-08-09 0 36.00 36.00 36.20 35.45 36.85 3,345,000 121,351,140 36.278 32.88 32.88 33.07 32.38 33.66 3,661,964 33.138 -0.96%
2023-08-08 0 36.35 36.35 36.45 35.45 36.80 2,917,400 106,074,150 36.359 33.20 33.20 33.30 32.38 33.61 3,193,845 33.212 0.14%
2023-08-07 0 36.30 36.30 36.50 36.20 36.95 2,272,400 82,884,365 36.474 33.16 33.16 33.34 33.07 33.75 2,487,727 33.317 -0.95%
2023-08-04 0 36.65 36.65 36.70 35.80 37.20 5,941,803 218,918,114 36.844 33.48 33.48 33.52 32.70 33.98 6,504,833 33.655 2.23%
2023-08-03 0 35.85 35.80 35.90 34.95 36.95 4,322,856 156,307,294 36.158 32.75 32.70 32.79 31.92 33.75 4,732,479 33.029 2.43%
2023-08-02 0 35.00 34.90 35.00 33.55 35.50 3,704,804 128,386,319 34.654 31.97 31.88 31.97 30.65 32.43 4,055,862 31.655 -0.99%
2023-08-01 0 35.35 35.35 35.50 34.70 36.70 4,856,000 174,244,535 35.882 32.29 32.29 32.43 31.70 33.52 5,316,142 32.776 1.00%
2023-07-31 0 35.00 34.75 35.00 34.10 36.40 5,968,719 210,941,948 35.341 31.97 31.74 31.97 31.15 33.25 6,534,300 32.282 0.57%
2023-07-28 0 34.80 34.70 34.80 33.90 35.45 5,308,645 184,666,785 34.786 31.79 31.70 31.79 30.97 32.38 5,811,679 31.775 1.46%
2023-07-27 0 34.30 34.25 34.30 33.25 34.80 3,893,151 133,209,863 34.217 31.33 31.29 31.33 30.37 31.79 4,262,056 31.255 1.93%
2023-07-26 0 33.65 33.50 33.65 32.60 33.80 1,749,600 58,150,249 33.236 30.74 30.60 30.74 29.78 30.87 1,915,388 30.360 2.28%
2023-07-25 0 32.90 32.85 32.90 31.35 33.75 2,347,800 76,751,770 32.691 30.05 30.01 30.05 28.64 30.83 2,570,272 29.861 4.94%
2023-07-24 0 31.35 31.30 31.35 31.25 33.70 3,460,885 110,405,823 31.901 28.64 28.59 28.64 28.55 30.78 3,788,830 29.140 -5.29%
2023-07-21 0 33.10 33.10 33.20 32.90 34.40 1,467,000 48,997,896 33.400 30.24 30.24 30.33 30.05 31.42 1,606,009 30.509 -0.60%
2023-07-20 0 33.30 33.10 33.30 33.05 34.60 1,813,600 61,043,002 33.659 30.42 30.24 30.42 30.19 31.61 1,985,452 30.745 -3.62%
2023-07-19 0 34.55 34.50 34.55 33.25 34.85 2,947,800 100,016,793 33.929 31.56 31.51 31.56 30.37 31.83 3,227,126 30.993 -1.14%
2023-07-18 0 34.95 34.90 34.95 34.35 35.30 2,874,777 100,490,667 34.956 31.92 31.88 31.92 31.38 32.24 3,147,184 31.930 -0.43%
2023-07-14 0 35.10 35.05 35.10 34.95 36.85 5,228,000 186,357,778 35.646 32.06 32.02 32.06 31.92 33.66 5,723,392 32.561 0.29%
2023-07-13 0 35.00 35.00 35.25 34.60 36.00 4,420,000 156,182,670 35.335 31.97 31.97 32.20 31.61 32.88 4,838,828 32.277 1.16%
2023-07-12 0 34.60 34.60 34.65 34.55 35.25 898,400 31,362,345 34.909 31.61 31.61 31.65 31.56 32.20 983,530 31.888 -0.72%
2023-07-11 0 34.85 34.85 35.00 34.65 35.00 1,103,200 38,493,130 34.892 31.83 31.83 31.97 31.65 31.97 1,207,736 31.872 -0.43%
2023-07-10 0 35.00 34.90 35.00 34.45 35.20 1,426,200 49,899,504 34.988 31.97 31.88 31.97 31.47 32.15 1,561,343 31.959 0.72%
2023-07-07 0 34.75 34.75 35.00 34.50 35.70 3,664,200 128,636,030 35.106 31.74 31.74 31.97 31.51 32.61 4,011,410 32.068 -0.29%
2023-07-06 0 34.85 34.85 35.00 34.00 35.65 2,712,711 94,088,860 34.684 31.83 31.83 31.97 31.06 32.56 2,969,761 31.682 0.14%
2023-07-05 0 34.80 34.80 34.90 34.50 35.30 3,578,600 125,107,020 34.960 31.79 31.79 31.88 31.51 32.24 3,917,699 31.934 -0.43%
2023-07-04 0 34.95 34.85 34.95 34.55 35.30 1,690,600 59,151,400 34.988 31.92 31.83 31.92 31.56 32.24 1,850,797 31.960 0.00%
2023-07-03 0 34.95 34.90 34.95 34.60 35.60 3,303,600 116,072,910 35.135 31.92 31.88 31.92 31.61 32.52 3,616,641 32.094 0.43%
2023-06-30 0 34.80 34.75 34.80 33.65 35.05 2,207,267 77,003,242 34.886 31.79 31.74 31.79 30.74 32.02 2,416,422 31.867 2.96%
2023-06-29 0 33.80 33.70 34.00 33.50 34.60 1,251,100 42,355,010 33.854 30.87 30.78 31.06 30.60 31.61 1,369,651 30.924 -1.31%
2023-06-28 0 34.25 34.15 34.25 33.70 34.90 1,205,916 41,082,235 34.067 31.29 31.19 31.29 30.78 31.88 1,320,186 31.119 -1.58%
2023-06-27 0 34.80 34.75 35.00 34.50 35.60 2,662,866 93,058,383 34.947 31.79 31.74 31.97 31.51 32.52 2,915,192 31.922 -0.57%
2023-06-26 0 35.00 35.00 35.15 34.50 35.60 4,334,066 152,687,698 35.230 31.97 31.97 32.11 31.51 32.52 4,744,751 32.180 0.72%
2023-06-23 0 34.75 34.65 34.75 33.60 34.90 250,600 8,553,260 34.131 31.74 31.65 31.74 30.69 31.88 274,346 31.177 0.29%
2023-06-21 0 34.65 34.65 34.70 33.10 35.50 5,198,546 178,057,364 34.251 31.65 31.65 31.70 30.24 32.43 5,691,147 31.287 -2.81%
2023-06-20 0 35.65 35.50 35.65 35.20 37.00 2,370,800 85,338,080 35.996 32.56 32.43 32.56 32.15 33.80 2,595,451 32.880 -0.83%
2023-06-19 0 35.95 35.85 35.95 34.70 37.20 4,203,854 149,990,499 35.679 32.84 32.75 32.84 31.70 33.98 4,602,201 32.591 -2.57%
2023-06-16 0 36.90 36.85 36.90 35.55 37.25 4,098,800 150,102,230 36.621 33.71 33.66 33.71 32.47 34.03 4,487,192 33.451 0.41%
2023-06-15 0 36.75 36.75 36.80 35.55 37.50 8,887,776 326,885,828 36.779 33.57 33.57 33.61 32.47 34.25 9,729,959 33.596 3.38%
2023-06-14 0 35.55 35.55 35.60 35.05 36.30 2,604,400 93,170,230 35.774 32.47 32.47 32.52 32.02 33.16 2,851,186 32.678 1.86%
2023-06-13 0 34.90 34.90 35.00 34.90 37.00 2,767,800 98,844,120 35.712 31.88 31.88 31.97 31.88 33.80 3,030,070 32.621 -4.12%
2023-06-12 0 36.40 36.40 36.60 35.05 37.00 1,940,800 70,073,520 36.106 33.25 33.25 33.43 32.02 33.80 2,124,705 32.980 -0.27%
2023-06-09 0 36.50 36.50 36.70 33.65 37.05 3,087,800 111,062,735 35.968 33.34 33.34 33.52 30.74 33.84 3,380,392 32.855 5.19%
2023-06-08 0 34.70 34.70 34.85 34.00 35.25 1,096,400 37,919,987 34.586 31.70 31.70 31.83 31.06 32.20 1,200,292 31.592 -0.14%
2023-06-07 0 34.75 34.75 34.80 33.50 35.40 1,301,800 44,759,520 34.383 31.74 31.74 31.79 30.60 32.34 1,425,155 31.407 1.02%
2023-06-06 0 34.40 34.35 34.40 34.35 35.55 1,142,200 39,801,446 34.846 31.42 31.38 31.42 31.38 32.47 1,250,432 31.830 -1.43%
2023-06-05 0 34.90 34.90 35.00 34.80 36.55 1,602,200 56,286,008 35.131 31.88 31.88 31.97 31.79 33.39 1,754,020 32.090 -3.86%
2023-06-02 0 36.30 36.25 36.30 34.05 36.90 4,933,000 177,942,796 36.072 33.16 33.11 33.16 31.10 33.71 5,400,439 32.950 8.04%
2023-06-01 0 33.60 33.60 33.80 32.80 35.45 4,265,600 145,490,642 34.108 30.69 30.69 30.87 29.96 32.38 4,669,798 31.156 2.44%
2023-05-31 0 32.80 32.80 32.90 32.50 34.80 4,605,400 153,707,250 33.375 29.96 29.96 30.05 29.69 31.79 5,041,796 30.487 -7.34%
2023-05-30 0 35.40 35.30 35.40 34.40 36.35 3,932,000 137,934,050 35.080 32.34 32.24 32.34 31.42 33.20 4,304,586 32.044 -0.42%
2023-05-29 0 35.55 35.50 35.65 35.35 37.00 3,178,800 115,160,460 36.228 32.47 32.43 32.56 32.29 33.80 3,480,015 33.092 0.28%
2023-05-25 0 35.45 35.40 35.45 35.10 37.20 2,639,918 94,988,180 35.982 32.38 32.34 32.38 32.06 33.98 2,890,070 32.867 -1.53%
2023-05-24 0 36.00 35.90 36.00 35.45 36.50 2,589,400 92,713,621 35.805 32.88 32.79 32.88 32.38 33.34 2,834,765 32.706 -0.41%
2023-05-23 0 36.15 36.15 36.20 35.55 37.10 5,048,189 184,059,196 36.460 33.02 33.02 33.07 32.47 33.89 5,526,543 33.305 -0.55%
2023-05-22 0 36.35 36.35 36.50 35.50 37.15 4,290,800 157,379,176 36.678 33.20 33.20 33.34 32.43 33.93 4,697,385 33.504 0.41%
2023-05-19 0 36.20 36.05 36.20 35.45 36.90 2,408,156 86,652,333 35.983 33.07 32.93 33.07 32.38 33.71 2,636,347 32.868 -0.96%
2023-05-18 0 36.55 36.50 36.55 36.10 37.15 2,345,000 86,134,850 36.731 33.39 33.34 33.39 32.98 33.93 2,567,206 33.552 0.14%
2023-05-17 0 36.50 36.45 36.50 35.90 38.10 7,382,571 272,594,990 36.924 33.34 33.30 33.34 32.79 34.80 8,082,125 33.728 1.81%
2023-05-16 0 35.85 35.85 36.00 35.35 37.35 4,792,400 175,089,855 36.535 32.75 32.75 32.88 32.29 34.12 5,246,516 33.373 -2.58%
2023-05-15 0 36.80 36.75 36.80 35.55 38.05 6,161,036 227,758,273 36.968 33.61 33.57 33.61 32.47 34.76 6,744,840 33.768 3.95%
2023-05-12 0 35.40 35.30 35.40 35.20 36.80 3,420,136 122,814,616 35.909 32.34 32.24 32.34 32.15 33.61 3,744,219 32.801 -0.28%
2023-05-11 0 35.50 35.35 35.50 33.80 36.80 7,137,800 254,850,825 35.704 32.43 32.29 32.43 30.87 33.61 7,814,160 32.614 4.87%
2023-05-10 0 33.85 33.85 33.90 30.55 34.70 6,829,996 224,197,620 32.825 30.92 30.92 30.97 27.91 31.70 7,477,189 29.984 8.84%
2023-05-09 0 31.10 31.00 31.10 30.30 31.40 3,199,802 99,110,166 30.974 28.41 28.32 28.41 27.68 28.68 3,503,007 28.293 1.30%
2023-05-08 0 30.70 30.70 30.75 29.80 31.25 8,670,377 261,990,971 30.217 28.04 28.04 28.09 27.22 28.55 9,491,960 27.601 0.66%
2023-05-05 0 30.50 30.50 30.55 28.40 32.80 12,476,753 384,894,609 30.849 27.86 27.86 27.91 25.94 29.96 13,659,019 28.179 -3.17%
2023-05-04 0 31.50 31.40 31.50 29.90 33.95 10,998,600 347,102,070 31.559 28.77 28.68 28.77 27.31 31.01 12,040,800 28.827 -3.23%
2023-05-03 0 32.55 32.55 32.65 32.50 34.90 248,400 8,221,260 33.097 29.73 29.73 29.82 29.69 31.88 271,938 30.232 -8.70%
2023-05-02 0 35.65 35.65 36.20 33.75 36.45 277,642 9,789,938 35.261 32.56 32.56 33.07 30.83 33.30 303,951 32.209 1.13%
2023-04-28 0 35.25 35.25 35.40 33.15 37.70 1,207,800 42,725,529 35.375 32.20 32.20 32.34 30.28 34.44 1,322,248 32.313 -1.54%
2023-04-27 0 35.80 35.80 35.90 35.70 39.20 878,800 32,172,570 36.610 32.70 32.70 32.79 32.61 35.81 962,073 33.441 -8.67%
2023-04-26 0 39.20 39.10 39.45 37.40 39.50 463,600 18,026,104 38.883 35.81 35.72 36.04 34.16 36.08 507,530 35.517 2.48%
2023-04-25 0 38.25 38.20 38.95 37.60 39.30 220,106 8,429,191 38.296 34.94 34.89 35.58 34.35 35.90 240,963 34.981 -1.80%
2023-04-24 0 38.95 38.55 39.30 37.80 39.30 752,556 29,055,490 38.609 35.58 35.21 35.90 34.53 35.90 823,866 35.267 -0.51%
2023-04-21 0 39.15 38.95 39.15 38.40 41.45 1,099,492 43,514,966 39.577 35.76 35.58 35.76 35.08 37.86 1,203,677 36.152 -5.78%
2023-04-20 0 41.55 41.55 41.80 41.35 44.25 533,200 22,536,034 42.266 37.95 37.95 38.18 37.77 40.42 583,725 38.607 -6.10%
2023-04-19 0 44.25 44.20 44.25 42.70 44.95 437,600 19,123,910 43.702 40.42 40.37 40.42 39.00 41.06 479,066 39.919 0.23%
2023-04-18 0 44.15 43.65 44.20 43.60 45.35 301,962 13,334,656 44.160 40.33 39.87 40.37 39.83 41.42 330,575 40.338 -1.23%
2023-04-17 0 44.70 44.70 45.05 43.40 46.20 786,600 35,240,414 44.801 40.83 40.83 41.15 39.64 42.20 861,136 40.923 2.29%
2023-04-14 0 43.70 43.65 43.80 43.30 45.70 715,951 31,480,603 43.970 39.92 39.87 40.01 39.55 41.74 783,793 40.164 -3.00%
2023-04-13 0 45.05 45.05 45.65 43.30 45.75 623,400 28,030,230 44.964 41.15 41.15 41.70 39.55 41.79 682,472 41.072 0.56%
2023-04-12 0 44.80 44.60 44.80 43.50 48.00 1,489,600 67,778,455 45.501 40.92 40.74 40.92 39.73 43.85 1,630,751 41.563 -7.82%
2023-04-11 0 48.60 48.50 48.60 46.90 49.40 716,800 34,298,524 47.850 44.39 44.30 44.39 42.84 45.12 784,722 43.708 1.99%
2023-04-06 0 47.65 47.60 47.65 46.90 49.40 497,481 23,814,768 47.871 43.53 43.48 43.53 42.84 45.12 544,621 43.727 0.11%
2023-04-04 0 47.60 47.50 47.60 46.00 48.55 822,000 38,982,650 47.424 43.48 43.39 43.48 42.02 44.35 899,891 43.319 3.48%
2023-04-03 0 46.00 45.95 46.00 45.80 48.50 672,472 31,246,264 46.465 42.02 41.97 42.02 41.84 44.30 736,194 42.443 -4.17%
2023-03-31 0 48.00 48.00 48.05 46.50 49.00 1,020,400 48,951,934 47.973 43.85 43.85 43.89 42.48 44.76 1,117,091 43.821 -1.13%
2023-03-30 0 48.55 48.05 48.65 45.05 48.65 1,493,043 69,831,841 46.772 44.35 43.89 44.44 41.15 44.44 1,634,520 42.723 4.18%
2023-03-29 0 46.60 46.50 46.60 45.25 47.65 1,466,900 68,518,358 46.710 42.57 42.48 42.57 41.33 43.53 1,605,900 42.667 -2.20%
2023-03-28 0 47.65 47.65 47.75 47.00 52.30 1,977,394 96,827,317 48.967 43.53 43.53 43.62 42.93 47.77 2,164,767 44.729 -8.89%
2023-03-27 0 52.30 52.05 52.30 50.80 54.95 1,086,283 57,449,821 52.887 47.77 47.54 47.77 46.40 50.19 1,189,216 48.309 3.56%
2023-03-24 0 50.50 50.45 50.50 50.25 54.30 784,566 40,270,669 51.329 46.13 46.08 46.13 45.90 49.60 858,909 46.886 -4.72%
2023-03-23 0 53.00 52.75 53.00 51.15 55.65 1,359,162 71,279,973 52.444 48.41 48.18 48.41 46.72 50.83 1,487,953 47.905 -3.55%
2023-03-22 0 54.95 54.65 54.95 54.60 58.80 561,400 31,182,772 55.545 50.19 49.92 50.19 49.87 53.71 614,597 50.737 -3.09%
2023-03-21 0 56.70 56.65 57.00 54.90 58.80 382,200 21,783,970 56.996 51.79 51.75 52.07 50.15 53.71 418,416 52.063 3.09%
2023-03-20 0 55.00 55.00 55.60 52.90 57.90 971,140 53,089,765 54.668 50.24 50.24 50.79 48.32 52.89 1,063,163 49.936 -5.42%
2023-03-17 0 58.15 56.55 58.15 52.30 58.15 1,037,800 57,501,363 55.407 53.12 51.66 53.12 47.77 53.12 1,136,139 50.611 11.19%
2023-03-16 0 52.30 52.30 52.60 51.75 55.40 731,800 39,293,780 53.695 47.77 47.77 48.05 47.27 50.60 801,144 49.047 -2.88%
2023-03-15 0 53.85 53.85 53.90 50.10 55.55 1,538,200 82,550,665 53.667 49.19 49.19 49.23 45.76 50.74 1,683,956 49.022 9.12%
2023-03-14 0 49.35 49.05 49.35 48.10 51.35 1,195,000 59,414,715 49.719 45.08 44.80 45.08 43.94 46.91 1,308,235 45.416 0.00%
2023-03-13 0 49.35 49.35 49.90 43.30 52.00 3,797,376 187,905,671 49.483 45.08 45.08 45.58 39.55 47.50 4,157,206 45.200 10.65%
2023-03-10 0 44.60 44.60 44.65 43.15 45.45 276,600 12,430,795 44.941 40.74 40.74 40.79 39.42 41.52 302,810 41.051 -3.04%
2023-03-09 0 46.00 46.00 46.10 43.85 46.45 353,400 16,196,725 45.831 42.02 42.02 42.11 40.05 42.43 386,887 41.864 2.68%
2023-03-08 0 44.80 44.80 45.10 42.65 45.20 665,458 29,336,105 44.084 40.92 40.92 41.20 38.96 41.29 728,515 40.268 -0.11%
2023-03-07 0 44.85 44.60 45.00 43.30 47.25 980,400 44,222,910 45.107 40.97 40.74 41.10 39.55 43.16 1,073,300 41.203 -5.58%
2023-03-06 0 47.50 47.40 47.50 46.40 49.65 926,400 44,192,250 47.703 43.39 43.30 43.39 42.38 45.35 1,014,183 43.574 2.26%
2023-03-03 0 46.45 46.45 46.80 46.05 47.55 279,800 13,024,750 46.550 42.43 42.43 42.75 42.06 43.43 306,313 42.521 -0.96%
2023-03-02 0 46.90 46.70 46.90 46.00 47.50 248,000 11,603,961 46.790 42.84 42.66 42.84 42.02 43.39 271,500 42.740 0.00%
2023-03-01 0 46.90 46.80 46.90 45.85 48.30 489,200 22,966,610 46.947 42.84 42.75 42.84 41.88 44.12 535,555 42.884 0.00%
2023-02-28 0 46.90 46.35 46.90 44.00 47.00 922,200 42,499,262 46.085 42.84 42.34 42.84 40.19 42.93 1,009,585 42.096 5.87%
2023-02-27 0 44.30 44.30 44.55 43.60 46.00 410,600 18,264,645 44.483 40.47 40.47 40.69 39.83 42.02 449,507 40.633 -1.34%
2023-02-24 0 44.90 44.65 45.00 43.05 46.60 472,700 20,912,070 44.240 41.01 40.79 41.10 39.32 42.57 517,492 40.410 -0.77%
2023-02-23 0 45.25 45.25 45.50 44.05 47.00 464,600 20,964,295 45.123 41.33 41.33 41.56 40.24 42.93 508,624 41.218 -2.90%
2023-02-22 0 46.60 46.35 46.70 45.75 47.40 194,600 9,049,306 46.502 42.57 42.34 42.66 41.79 43.30 213,040 42.477 1.08%
2023-02-21 0 46.10 46.10 46.80 45.30 48.75 471,900 22,059,616 46.746 42.11 42.11 42.75 41.38 44.53 516,616 42.700 -3.56%
2023-02-20 0 47.80 47.30 47.80 44.75 48.50 511,000 23,999,443 46.966 43.66 43.21 43.66 40.88 44.30 559,421 42.900 4.25%
2023-02-17 0 45.85 45.60 45.85 45.10 46.85 439,800 20,212,880 45.959 41.88 41.65 41.88 41.20 42.79 481,474 41.981 -0.97%
2023-02-16 0 46.30 46.30 46.80 44.20 48.95 674,000 31,320,392 46.469 42.29 42.29 42.75 40.37 44.71 737,867 42.447 -2.53%
2023-02-15 0 47.50 47.45 47.50 45.80 49.50 756,200 35,729,043 47.248 43.39 43.34 43.39 41.84 45.22 827,856 43.159 -3.26%
2023-02-14 0 49.10 49.05 49.10 47.85 49.35 564,000 27,515,780 48.787 44.85 44.80 44.85 43.71 45.08 617,443 44.564 2.51%
2023-02-13 0 47.90 47.50 47.90 46.40 49.10 977,600 46,698,690 47.769 43.75 43.39 43.75 42.38 44.85 1,070,235 43.634 0.63%
2023-02-10 0 47.60 47.50 47.70 47.45 51.45 639,400 30,834,906 48.225 43.48 43.39 43.57 43.34 47.00 699,988 44.051 -5.08%
2023-02-09 0 50.15 50.00 50.30 45.00 51.40 1,134,600 55,601,650 49.006 45.81 45.67 45.95 41.10 46.95 1,242,112 44.764 8.20%
2023-02-08 0 46.35 46.05 46.40 43.65 47.20 711,868 32,568,534 45.751 42.34 42.06 42.38 39.87 43.11 779,323 41.791 5.94%
2023-02-07 0 43.75 43.75 44.00 43.60 46.15 878,800 39,494,220 44.941 39.96 39.96 40.19 39.83 42.16 962,073 41.051 -1.69%
2023-02-06 0 44.50 44.30 44.50 43.35 46.80 607,000 26,707,384 43.999 40.65 40.47 40.65 39.60 42.75 664,518 40.191 -1.77%
2023-02-03 0 45.30 45.15 45.30 42.05 45.95 528,800 23,236,195 43.941 41.38 41.24 41.38 38.41 41.97 578,908 40.138 2.95%
2023-02-02 0 44.00 43.90 44.00 40.45 44.60 1,698,000 73,785,354 43.454 40.19 40.10 40.19 36.95 40.74 1,858,898 39.693 8.64%
2023-02-01 0 40.50 40.25 40.50 40.00 42.10 646,200 26,584,010 41.139 36.99 36.77 36.99 36.54 38.46 707,432 37.578 -0.12%
2023-01-31 0 40.55 40.55 40.65 38.80 42.10 696,200 28,266,373 40.601 37.04 37.04 37.13 35.44 38.46 762,170 37.087 -2.87%
2023-01-30 0 41.75 41.50 41.75 40.55 42.60 1,623,799 68,195,167 41.997 38.14 37.91 38.14 37.04 38.91 1,777,666 38.362 2.96%
2023-01-27 0 40.55 40.40 40.55 38.95 41.40 600,400 24,269,600 40.422 37.04 36.90 37.04 35.58 37.82 657,292 36.924 3.18%
2023-01-26 0 39.30 39.25 39.30 37.80 39.30 191,800 7,422,850 38.701 35.90 35.85 35.90 34.53 35.90 209,974 35.351 2.08%
2023-01-20 0 38.50 38.00 38.50 37.60 38.95 343,200 13,142,000 38.293 35.17 34.71 35.17 34.35 35.58 375,721 34.978 0.39%
2023-01-19 0 38.35 38.20 38.35 36.60 38.75 275,600 10,376,670 37.651 35.03 34.89 35.03 33.43 35.40 301,715 34.392 0.52%
2023-01-18 0 38.15 38.00 38.15 37.85 40.10 286,670 11,025,992 38.462 34.85 34.71 34.85 34.57 36.63 313,834 35.133 -0.91%
2023-01-17 0 38.50 38.20 38.50 37.40 39.30 462,800 17,747,120 38.347 35.17 34.89 35.17 34.16 35.90 506,654 35.028 -0.90%
2023-01-16 0 38.85 38.65 38.85 37.60 39.80 1,109,100 43,321,090 39.060 35.49 35.30 35.49 34.35 36.36 1,214,196 35.679 4.86%
2023-01-13 0 37.05 37.05 37.10 35.70 37.45 798,600 29,363,187 36.768 33.84 33.84 33.89 32.61 34.21 874,273 33.586 4.51%
2023-01-12 0 35.45 35.10 35.45 34.30 35.80 329,800 11,547,780 35.015 32.38 32.06 32.38 31.33 32.70 361,051 31.984 0.00%
2023-01-11 0 35.45 35.00 35.45 34.70 35.90 279,600 9,818,910 35.118 32.38 31.97 32.38 31.70 32.79 306,094 32.078 1.29%
2023-01-10 0 35.00 35.00 35.05 34.80 36.80 578,600 20,624,723 35.646 31.97 31.97 32.02 31.79 33.61 633,427 32.561 0.00%
2023-01-09 0 35.00 34.90 35.00 33.25 35.00 1,400,400 47,748,045 34.096 31.97 31.88 31.97 30.37 31.97 1,533,098 31.145 5.42%
2023-01-06 0 33.20 33.00 33.20 32.45 33.60 603,000 19,998,410 33.165 30.33 30.14 30.33 29.64 30.69 660,139 30.294 2.31%
2023-01-05 0 32.45 32.40 32.45 32.15 34.40 904,600 29,547,310 32.663 29.64 29.60 29.64 29.37 31.42 990,318 29.836 -3.42%
2023-01-04 0 33.60 33.60 33.90 33.40 34.95 721,000 24,446,770 33.907 30.69 30.69 30.97 30.51 31.92 789,320 30.972 -3.31%
2023-01-03 0 34.75 34.60 34.75 32.80 35.10 901,200 31,153,410 34.569 31.74 31.61 31.74 29.96 32.06 986,595 31.577 3.42%
2022-12-30 0 33.60 33.55 33.70 32.00 34.80 1,564,000 52,616,230 33.642 30.69 30.65 30.78 29.23 31.79 1,712,201 30.730 5.00%
2022-12-29 0 32.00 31.75 32.00 31.75 32.70 265,400 8,526,580 32.127 29.23 29.00 29.23 29.00 29.87 290,549 29.346 -0.31%
2022-12-28 0 32.10 31.90 32.10 30.60 32.85 590,930 19,035,450 32.213 29.32 29.14 29.32 27.95 30.01 646,925 29.425 5.07%
2022-12-23 0 30.55 30.05 30.60 30.10 31.55 72,200 2,209,820 30.607 27.91 27.45 27.95 27.49 28.82 79,041 27.958 -3.02%
2022-12-22 0 31.50 31.15 31.50 30.60 31.75 226,800 7,038,750 31.035 28.77 28.45 28.77 27.95 29.00 248,291 28.349 3.96%
2022-12-21 0 30.30 30.20 30.30 30.00 31.25 110,600 3,365,820 30.432 27.68 27.59 27.68 27.40 28.55 121,080 27.798 0.00%
2022-12-20 0 30.30 30.15 30.65 29.20 30.60 166,400 4,971,800 29.879 27.68 27.54 28.00 26.67 27.95 182,168 27.292 -1.46%
2022-12-19 0 30.75 30.75 31.00 30.60 31.85 66,000 2,046,600 31.009 28.09 28.09 28.32 27.95 29.09 72,254 28.325 -3.45%
2022-12-16 0 31.85 31.55 31.85 30.00 32.00 294,800 9,368,780 31.780 29.09 28.82 29.09 27.40 29.23 322,735 29.029 2.08%
2022-12-15 0 31.20 30.70 31.20 30.50 32.25 249,600 7,836,030 31.394 28.50 28.04 28.50 27.86 29.46 273,251 28.677 -1.42%
2022-12-14 0 31.65 31.60 31.80 30.20 32.00 488,000 15,364,540 31.485 28.91 28.86 29.05 27.59 29.23 534,242 28.760 1.93%
2022-12-13 0 31.05 30.55 31.20 30.10 31.85 172,800 5,361,150 31.025 28.36 27.91 28.50 27.49 29.09 189,174 28.340 1.14%
2022-12-12 0 30.70 30.45 31.00 29.65 31.00 265,600 8,006,500 30.145 28.04 27.81 28.32 27.08 28.32 290,768 27.536 -2.54%
2022-12-09 0 31.50 31.35 31.50 30.80 32.75 245,400 7,721,580 31.465 28.77 28.64 28.77 28.13 29.92 268,653 28.742 -1.25%
2022-12-08 0 31.90 31.80 31.90 30.60 32.90 815,800 26,018,540 31.893 29.14 29.05 29.14 27.95 30.05 893,103 29.133 4.76%
2022-12-07 0 30.45 30.30 30.45 30.20 32.50 712,400 22,296,280 31.297 27.81 27.68 27.81 27.59 29.69 779,905 28.588 -3.33%
2022-12-06 0 31.50 31.30 31.50 29.35 32.00 780,200 24,184,090 30.997 28.77 28.59 28.77 26.81 29.23 854,130 28.314 4.30%
2022-12-05 0 30.20 30.10 30.20 28.30 32.10 1,528,600 46,205,460 30.227 27.59 27.49 27.59 25.85 29.32 1,673,446 27.611 9.03%
2022-12-02 0 27.70 27.70 27.85 26.40 28.20 274,400 7,650,740 27.882 25.30 25.30 25.44 24.11 25.76 300,401 25.468 2.97%
2022-12-01 0 26.90 26.90 27.35 26.50 28.50 279,800 7,751,830 27.705 24.57 24.57 24.98 24.21 26.03 306,313 25.307 2.28%
2022-11-30 0 26.30 26.35 26.40 25.50 27.65 374,000 9,878,090 26.412 24.02 24.07 24.11 23.29 25.26 409,439 24.126 -0.38%
2022-11-29 0 26.40 26.10 26.35 24.30 27.10 740,800 19,361,530 26.136 24.11 23.84 24.07 22.20 24.75 810,996 23.874 6.45%
2022-11-28 0 24.80 24.80 24.90 24.60 26.95 880,800 22,228,470 25.237 22.65 22.65 22.74 22.47 24.62 964,262 23.052 -8.15%
2022-11-25 0 27.00 27.00 27.40 26.50 27.70 189,000 5,100,550 26.987 24.66 24.66 25.03 24.21 25.30 206,909 24.651 -2.53%
2022-11-24 0 27.70 27.30 27.70 26.95 28.25 182,000 5,030,430 27.640 25.30 24.94 25.30 24.62 25.80 199,246 25.247 0.36%
2022-11-23 0 27.60 27.60 28.00 27.60 28.80 146,000 4,106,850 28.129 25.21 25.21 25.58 25.21 26.31 159,835 25.694 -2.13%
2022-11-22 0 28.20 28.20 28.45 27.75 29.20 313,400 8,864,750 28.286 25.76 25.76 25.99 25.35 26.67 343,097 25.837 -1.05%
2022-11-21 0 28.50 28.35 28.50 28.20 29.40 269,800 7,717,300 28.604 26.03 25.90 26.03 25.76 26.86 295,366 26.128 0.18%
2022-11-18 0 28.45 28.45 28.60 27.60 30.00 809,024 23,536,009 29.092 25.99 25.99 26.12 25.21 27.40 885,685 26.574 3.08%
2022-11-17 0 27.60 27.60 27.90 27.05 28.95 755,800 21,159,830 27.997 25.21 25.21 25.49 24.71 26.44 827,418 25.573 -2.47%
2022-11-16 0 28.30 28.30 28.35 28.05 30.60 969,200 27,864,270 28.750 25.85 25.85 25.90 25.62 27.95 1,061,039 26.261 -7.52%
2022-11-15 0 30.60 30.45 30.60 29.10 31.50 766,200 23,273,083 30.375 27.95 27.81 27.95 26.58 28.77 838,803 27.746 0.33%
2022-11-14 0 30.50 30.50 30.65 30.45 33.05 935,600 29,175,180 31.183 27.86 27.86 28.00 27.81 30.19 1,024,255 28.484 -8.68%
2022-11-11 0 33.40 33.40 33.50 32.95 35.50 860,200 29,075,140 33.800 30.51 30.51 30.60 30.10 32.43 941,710 30.875 -2.34%
2022-11-10 0 34.20 33.50 34.20 32.15 35.00 907,200 30,410,932 33.522 31.24 30.60 31.24 29.37 31.97 993,164 30.620 -2.70%
2022-11-09 0 35.15 35.05 35.15 33.35 36.00 1,523,400 53,097,530 34.855 32.11 32.02 32.11 30.46 32.88 1,667,754 31.838 1.88%
2022-11-08 0 34.50 34.30 34.50 31.00 34.65 2,885,200 95,975,853 33.265 31.51 31.33 31.51 28.32 31.65 3,158,594 30.386 9.52%
2022-11-07 0 31.50 31.40 31.50 27.40 32.00 2,936,000 85,785,955 29.219 28.77 28.68 28.77 25.03 29.23 3,214,208 26.690 17.98%
2022-11-04 0 26.70 26.60 26.70 26.00 31.10 7,243,000 202,303,482 27.931 24.39 24.30 24.39 23.75 28.41 7,929,328 25.513

Webb-site Database - Powered By Linux Group

Back to top