Shanghai Chicmax Cosmetic Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02145  2022-12-22    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-05-20 0 40.26 40.24 40.26 39.90 41.88 1,088,325 43,862,390 40.303 40.26 40.24 40.26 39.90 41.88 1,088,325 40.303 -0.05%
2026-05-19 0 40.28 40.16 40.28 39.52 41.20 1,141,560 45,881,859 40.192 40.28 40.16 40.28 39.52 41.20 1,141,560 40.192 -1.37%
2026-05-18 0 40.84 40.84 40.86 38.18 40.86 1,169,900 45,900,753 39.235 40.84 40.84 40.86 38.18 40.86 1,169,900 39.235 2.15%
2026-05-15 0 39.98 39.94 39.98 39.60 40.68 892,800 35,713,198 40.001 39.98 39.94 39.98 39.60 40.68 892,800 40.001 -2.91%
2026-05-14 0 41.18 41.14 41.18 40.42 42.48 940,200 38,559,494 41.012 41.18 41.14 41.18 40.42 42.48 940,200 41.012 -1.39%
2026-05-13 0 41.76 41.74 41.76 41.48 43.38 1,794,350 75,537,556 42.097 41.76 41.74 41.76 41.48 43.38 1,794,350 42.097 -3.96%
2026-05-12 0 43.48 43.48 43.50 43.10 46.60 1,796,300 79,156,187 44.066 43.48 43.48 43.50 43.10 46.60 1,796,300 44.066 -5.65%
2026-05-11 0 46.94 46.94 46.98 46.50 47.80 840,100 39,325,233 46.810 46.08 46.08 46.12 45.65 46.93 855,723 45.956 -2.00%
2026-05-08 0 47.90 47.86 47.90 47.80 50.15 698,520 33,823,341 48.421 47.03 46.99 47.03 46.93 49.23 711,510 47.537 -4.58%
2026-05-07 0 50.20 50.00 50.20 48.60 50.65 931,700 46,402,932 49.805 49.28 49.09 49.28 47.71 49.73 949,027 48.895 1.87%
2026-05-06 0 49.28 49.28 49.30 48.02 51.60 1,488,400 73,019,187 49.059 48.38 48.38 48.40 47.14 50.66 1,516,080 48.163 -6.13%
2026-05-05 0 52.50 52.50 52.55 49.28 53.65 704,800 36,781,746 52.188 51.54 51.54 51.59 48.38 52.67 717,907 51.235 3.14%
2026-05-04 0 50.90 50.90 50.95 47.10 51.30 387,200 19,359,432 49.999 49.97 49.97 50.02 46.24 50.36 394,401 49.086 8.30%
2026-04-30 0 47.00 47.00 47.10 46.60 48.18 605,400 28,454,779 47.002 46.14 46.14 46.24 45.75 47.30 616,659 46.143 -1.05%
2026-04-29 0 47.50 47.50 47.66 47.12 48.80 510,200 24,230,836 47.493 46.63 46.63 46.79 46.26 47.91 519,688 46.626 -1.70%
2026-04-28 0 48.32 47.76 48.32 47.48 49.88 798,800 38,435,030 48.116 47.44 46.89 47.44 46.61 48.97 813,655 47.237 -1.67%
2026-04-27 0 49.14 49.14 49.16 48.66 51.30 1,550,664 77,050,935 49.689 48.24 48.24 48.26 47.77 50.36 1,579,502 48.782 -0.73%
2026-04-24 0 49.50 49.22 49.50 47.86 50.00 845,700 41,495,686 49.067 48.60 48.32 48.60 46.99 49.09 861,427 48.171 2.15%
2026-04-23 0 48.46 48.30 48.46 47.48 49.86 1,801,200 86,953,027 48.275 47.58 47.42 47.58 46.61 48.95 1,834,697 47.394 2.67%
2026-04-22 0 47.20 47.16 47.20 46.12 49.00 1,956,400 92,327,865 47.193 46.34 46.30 46.34 45.28 48.11 1,992,783 46.331 -2.72%
2026-04-21 0 48.52 48.40 48.52 46.96 50.45 1,672,600 82,197,094 49.143 47.63 47.52 47.63 46.10 49.53 1,703,705 48.246 3.45%
2026-04-20 0 46.90 46.80 46.90 45.62 46.92 1,107,200 51,074,941 46.130 46.04 45.95 46.04 44.79 46.06 1,127,791 45.288 1.43%
2026-04-17 0 46.24 46.00 46.24 45.54 46.74 626,800 28,764,723 45.891 45.40 45.16 45.40 44.71 45.89 638,457 45.054 -0.99%
2026-04-16 0 46.70 46.60 46.70 46.56 48.00 905,600 42,714,941 47.168 45.85 45.75 45.85 45.71 47.12 922,441 46.306 -0.51%
2026-04-15 0 46.94 46.82 46.94 46.36 51.05 1,782,201 86,138,161 48.333 46.08 45.97 46.08 45.51 50.12 1,815,345 47.450 1.29%
2026-04-14 0 46.34 46.32 46.34 45.68 47.98 555,900 25,800,837 46.413 45.49 45.47 45.49 44.85 47.10 566,238 45.565 -2.40%
2026-04-13 0 47.48 47.48 47.50 46.98 49.80 1,070,059 50,930,682 47.596 46.61 46.61 46.63 46.12 48.89 1,089,959 46.727 -3.34%
2026-04-10 0 49.12 49.08 49.12 48.20 49.72 1,045,700 51,234,156 48.995 48.22 48.18 48.22 47.32 48.81 1,065,147 48.101 0.45%
2026-04-09 0 48.90 48.86 48.90 48.84 51.25 422,592 21,004,613 49.704 48.01 47.97 48.01 47.95 50.31 430,451 48.797 -4.49%
2026-04-08 0 51.20 50.95 51.20 49.80 51.95 1,036,900 52,708,916 50.833 50.27 50.02 50.27 48.89 51.00 1,056,183 49.905 1.19%
2026-04-02 0 50.60 50.50 50.60 50.20 51.90 553,000 28,026,376 50.681 49.68 49.58 49.68 49.28 50.95 563,284 49.755 -2.69%
2026-04-01 0 52.00 52.00 52.10 52.00 53.70 1,040,614 54,399,195 52.276 51.05 51.05 51.15 51.05 52.72 1,059,966 51.322 -1.33%
2026-03-31 0 52.70 52.70 52.75 52.40 54.65 568,765 30,287,174 53.251 51.74 51.74 51.79 51.44 53.65 579,342 52.279 -1.40%
2026-03-30 0 53.45 53.35 53.45 52.55 56.55 1,783,700 96,055,797 53.852 52.47 52.38 52.47 51.59 55.52 1,816,871 52.869 -5.40%
2026-03-27 0 56.50 56.50 56.70 56.40 62.15 1,038,297 60,481,824 58.251 55.47 55.47 55.66 55.37 61.02 1,057,606 57.187 -5.75%
2026-03-26 0 59.95 59.60 59.95 58.20 61.95 1,210,200 73,105,306 60.408 58.86 58.51 58.86 57.14 60.82 1,232,706 59.305 1.01%
2026-03-25 0 59.35 59.35 59.45 58.15 62.00 984,800 58,438,320 59.340 58.27 58.27 58.36 57.09 60.87 1,003,114 58.257 -4.43%
2026-03-24 0 62.10 62.05 62.10 58.15 62.25 769,100 47,041,760 61.165 60.97 60.92 60.97 57.09 61.11 783,403 60.048 6.34%
2026-03-23 0 58.40 58.30 58.60 57.80 60.00 608,400 35,683,180 58.651 57.33 57.24 57.53 56.74 58.90 619,714 57.580 -3.71%
2026-03-20 0 60.65 60.60 60.65 59.00 61.00 484,900 29,145,812 60.107 59.54 59.49 59.54 57.92 59.89 493,918 59.009 -0.74%
2026-03-19 0 61.10 61.10 61.15 59.40 61.10 743,800 44,802,422 60.235 59.98 59.98 60.03 58.32 59.98 757,632 59.135 -0.33%
2026-03-18 0 61.30 61.15 61.30 60.80 63.35 1,252,750 77,267,698 61.679 60.18 60.03 60.18 59.69 62.19 1,276,047 60.552 -3.01%
2026-03-17 0 63.20 62.90 63.20 57.20 63.50 2,305,100 143,822,685 62.393 62.05 61.75 62.05 56.16 62.34 2,347,968 61.254 7.30%
2026-03-16 0 58.90 58.80 58.90 56.30 59.35 1,727,200 100,651,720 58.275 57.82 57.73 57.82 55.27 58.27 1,759,321 57.211 4.53%
2026-03-13 0 56.35 56.05 56.35 55.85 58.75 1,673,000 94,937,048 56.747 55.32 55.03 55.32 54.83 57.68 1,704,113 55.711 -3.43%
2026-03-12 0 58.35 58.35 58.40 56.70 58.85 829,310 47,912,232 57.774 57.28 57.28 57.33 55.66 57.78 844,733 56.719 0.09%
2026-03-11 0 58.30 58.15 58.30 57.30 59.35 842,100 48,974,347 58.157 57.24 57.09 57.24 56.25 58.27 857,761 57.096 1.22%
2026-03-10 0 57.60 57.55 57.60 57.55 62.35 742,600 44,024,955 59.285 56.55 56.50 56.55 56.50 61.21 756,410 58.202 -4.16%
2026-03-09 0 60.10 60.05 60.10 56.40 62.00 1,747,400 103,115,593 59.011 59.00 58.95 59.00 55.37 60.87 1,779,896 57.933 -0.50%
2026-03-06 0 60.40 60.40 60.45 56.10 60.70 1,343,100 79,712,315 59.350 59.30 59.30 59.35 55.08 59.59 1,368,078 58.266 7.00%
2026-03-05 0 56.45 56.25 56.45 56.00 57.65 677,805 38,319,176 56.534 55.42 55.22 55.42 54.98 56.60 690,410 55.502 0.36%
2026-03-04 0 56.25 56.20 56.25 55.00 56.80 1,116,974 62,615,603 56.058 55.22 55.17 55.22 54.00 55.76 1,137,746 55.035 0.09%
2026-03-03 0 56.20 56.15 56.20 55.80 58.00 1,022,300 57,762,250 56.502 55.17 55.12 55.17 54.78 56.94 1,041,312 55.471 -3.10%
2026-03-02 0 58.00 57.85 58.00 56.70 60.80 2,119,792 122,841,068 57.950 56.94 56.79 56.94 55.66 59.69 2,159,214 56.892 -3.81%
2026-02-27 0 60.30 60.25 60.30 60.30 64.00 1,047,438 64,129,843 61.225 59.20 59.15 59.20 59.20 62.83 1,066,917 60.108 -4.36%
2026-02-26 0 63.05 62.95 63.05 62.85 64.20 557,149 35,374,306 63.492 61.90 61.80 61.90 61.70 63.03 567,510 62.332 0.32%
2026-02-25 0 62.85 62.75 62.85 62.40 65.20 945,151 59,680,192 63.144 61.70 61.60 61.70 61.26 64.01 962,728 61.991 -1.64%
2026-02-24 0 63.90 63.80 63.90 63.05 66.20 1,559,821 99,603,218 63.856 62.73 62.64 62.73 61.90 64.99 1,588,829 62.690 -4.56%
2026-02-23 0 66.95 66.95 67.10 63.95 67.60 599,100 39,973,577 66.723 65.73 65.73 65.87 62.78 66.37 610,241 65.505 5.77%
2026-02-20 0 63.30 62.90 63.30 62.30 64.00 253,857 15,980,402 62.950 62.14 61.75 62.14 61.16 62.83 258,578 61.801 -2.54%
2026-02-16 0 64.95 64.45 64.95 63.70 64.95 84,400 5,416,940 64.182 63.76 63.27 63.76 62.54 63.76 85,970 63.010 -0.54%
2026-02-13 0 65.30 65.30 65.35 63.10 65.70 913,046 58,901,847 64.511 64.11 64.11 64.16 61.95 64.50 930,026 63.334 1.32%
2026-02-12 0 64.45 64.20 64.45 62.60 65.15 696,822 44,443,954 63.781 63.27 63.03 63.27 61.46 63.96 709,781 62.616 -1.38%
2026-02-11 0 65.35 65.25 65.35 62.10 65.75 3,184,219 201,596,430 63.311 64.16 64.06 64.16 60.97 64.55 3,243,436 62.155 2.11%
2026-02-10 0 64.00 63.90 64.00 62.50 65.25 1,037,800 65,862,442 63.464 62.83 62.73 62.83 61.36 64.06 1,057,100 62.305 -0.93%
2026-02-09 0 64.60 64.55 64.60 63.20 67.70 1,289,803 83,134,658 64.455 63.42 63.37 63.42 62.05 66.46 1,313,789 63.279 -2.71%
2026-02-06 0 66.40 66.30 66.40 64.40 66.60 637,546 41,886,725 65.700 65.19 65.09 65.19 63.22 65.38 649,402 64.500 1.37%
2026-02-05 0 65.50 65.45 65.50 63.60 67.95 1,240,580 81,913,493 66.028 64.30 64.26 64.30 62.44 66.71 1,263,651 64.823 0.61%
2026-02-04 0 65.10 65.05 65.10 62.20 67.70 2,452,562 157,055,478 64.037 63.91 63.86 63.91 61.06 66.46 2,498,172 62.868 -3.27%
2026-02-03 0 67.30 67.25 67.30 65.35 67.80 550,592 36,934,892 67.082 66.07 66.02 66.07 64.16 66.56 560,831 65.857 2.05%
2026-02-02 0 65.95 65.90 65.95 64.10 69.95 1,360,146 88,697,878 65.212 64.75 64.70 64.75 62.93 68.67 1,385,441 64.021 -2.44%
2026-01-30 0 67.60 67.60 67.65 66.25 67.90 1,872,346 125,667,625 67.118 66.37 66.37 66.41 65.04 66.66 1,907,166 65.892 -0.59%
2026-01-29 0 68.00 67.75 68.00 66.65 69.95 1,054,092 71,078,916 67.431 66.76 66.51 66.76 65.43 68.67 1,073,695 66.200 -2.72%
2026-01-28 0 69.90 69.85 69.90 66.25 69.95 1,812,600 123,762,874 68.279 68.62 68.57 68.62 65.04 68.67 1,846,309 67.033 2.79%
2026-01-27 0 68.00 67.95 68.00 67.95 71.25 1,924,500 132,225,782 68.707 66.76 66.71 66.76 66.71 69.95 1,960,290 67.452 -4.29%
2026-01-26 0 71.05 71.00 71.05 70.50 73.55 960,292 68,522,301 71.356 69.75 69.70 69.75 69.21 72.21 978,151 70.053 -3.73%
2026-01-23 0 73.80 73.55 73.80 72.40 77.40 1,487,100 109,586,478 73.691 72.45 72.21 72.45 71.08 75.99 1,514,756 72.346 -4.09%
2026-01-22 0 76.95 76.70 76.95 75.55 78.00 1,149,200 88,164,498 76.718 75.55 75.30 75.55 74.17 76.58 1,170,572 75.317 2.87%
2026-01-21 0 74.80 74.80 75.05 73.80 76.75 1,701,305 127,333,806 74.845 73.43 73.43 73.68 72.45 75.35 1,732,944 73.478 -1.58%
2026-01-20 0 76.00 75.75 76.00 74.05 77.85 2,023,200 154,872,018 76.548 74.61 74.37 74.61 72.70 76.43 2,060,825 75.150 1.94%
2026-01-19 0 74.55 74.55 74.65 73.40 81.10 2,647,100 200,818,363 75.864 73.19 73.19 73.29 72.06 79.62 2,696,328 74.478 0.81%
2026-01-16 0 73.95 73.70 73.95 73.40 76.55 1,788,719 132,432,139 74.037 72.60 72.35 72.60 72.06 75.15 1,821,984 72.686 -3.14%
2026-01-15 0 76.35 76.00 76.35 74.60 76.60 446,100 33,835,831 75.848 74.96 74.61 74.96 73.24 75.20 454,396 74.463 1.53%
2026-01-14 0 75.20 74.70 75.20 71.50 77.05 850,600 63,847,974 75.062 73.83 73.34 73.83 70.19 75.64 866,419 73.692 0.80%
2026-01-13 0 74.60 74.55 74.60 74.40 78.45 880,100 66,207,453 75.227 73.24 73.19 73.24 73.04 77.02 896,467 73.854 3.40%
2026-01-09 0 72.15 71.95 72.15 69.35 72.55 999,275 71,510,782 71.563 70.83 70.64 70.83 68.08 71.23 1,017,859 70.256 3.07%
2026-01-08 0 70.00 70.00 70.05 69.00 73.50 1,061,500 74,405,985 70.095 68.72 68.72 68.77 67.74 72.16 1,081,241 68.815 -4.11%
2026-01-07 0 73.00 73.00 73.10 70.05 75.05 2,290,800 164,981,708 72.019 71.67 71.67 71.77 68.77 73.68 2,333,402 70.704 0.07%
2026-01-06 0 72.95 72.85 72.95 67.50 74.00 2,328,200 168,757,649 72.484 71.62 71.52 71.62 66.27 72.65 2,371,498 71.161 6.11%
2026-01-05 0 68.75 68.70 68.75 67.05 70.35 3,174,400 218,251,820 68.754 67.49 67.45 67.49 65.83 69.07 3,233,434 67.498 -5.56%
2025-12-31 0 72.80 72.60 72.80 70.70 73.35 1,173,116 84,297,555 71.858 71.47 71.27 71.47 69.41 72.01 1,194,932 70.546 0.83%
2025-12-30 0 72.20 72.15 72.20 72.00 79.90 3,698,200 275,614,006 74.527 70.88 70.83 70.88 70.69 78.44 3,766,975 73.166 -2.50%
2025-12-29 0 74.05 74.05 74.10 57.00 79.00 8,474,008 610,978,394 72.100 72.70 72.70 72.75 55.96 77.56 8,631,599 70.784 -13.19%
2025-12-24 0 85.30 85.30 85.35 84.50 85.80 96,454 8,219,496 85.217 83.74 83.74 83.79 82.96 84.23 98,248 83.661 -1.22%
2025-12-23 0 86.35 86.00 86.35 85.00 87.80 378,500 32,549,750 85.997 84.77 84.43 84.77 83.45 86.20 385,539 84.427 -0.97%
2025-12-22 0 87.20 87.20 87.25 86.00 89.60 439,800 38,519,792 87.585 85.61 85.61 85.66 84.43 87.96 447,979 85.986 -0.91%
2025-12-19 0 88.00 87.90 88.00 81.50 88.10 1,422,188 123,518,492 86.851 86.39 86.30 86.39 80.01 86.49 1,448,636 85.265 6.93%
2025-12-18 0 82.30 82.00 82.30 81.65 83.90 551,800 45,351,472 82.188 80.80 80.50 80.80 80.16 82.37 562,062 80.688 -1.91%
2025-12-17 0 83.90 83.50 83.90 82.45 84.20 618,700 51,337,220 82.976 82.37 81.98 82.37 80.94 82.66 630,206 81.461 0.18%
2025-12-16 0 83.75 83.75 84.00 82.90 86.40 352,325 29,499,701 83.729 82.22 82.22 82.47 81.39 84.82 358,877 82.200 -1.30%
2025-12-15 0 84.85 84.85 85.15 84.50 87.30 380,371 32,667,090 85.882 83.30 83.30 83.60 82.96 85.71 387,445 84.314 0.53%
2025-12-12 0 84.40 84.40 84.80 83.80 85.80 452,400 38,382,100 84.841 82.86 82.86 83.25 82.27 84.23 460,813 83.292 0.90%
2025-12-11 0 83.65 83.25 83.65 83.00 86.80 565,100 47,486,260 84.032 82.12 81.73 82.12 81.48 85.22 575,609 82.497 -2.11%
2025-12-10 0 85.45 85.35 85.45 84.10 86.95 162,700 13,908,454 85.485 83.89 83.79 83.89 82.56 85.36 165,726 83.925 -1.04%
2025-12-09 0 86.35 86.05 86.35 86.05 88.10 449,200 38,896,460 86.591 84.77 84.48 84.77 84.48 86.49 457,554 85.010 -0.52%
2025-12-08 0 86.80 86.70 86.80 84.55 87.95 388,000 33,555,273 86.483 85.22 85.12 85.22 83.01 86.34 395,216 84.904 0.35%
2025-12-05 0 86.50 86.50 87.05 83.75 87.70 565,402 49,003,669 86.671 84.92 84.92 85.46 82.22 86.10 575,917 85.088 -1.14%
2025-12-04 0 87.50 87.50 87.55 82.80 87.85 481,251 41,392,044 86.009 85.90 85.90 85.95 81.29 86.25 490,201 84.439 4.29%
2025-12-03 0 83.90 83.35 83.90 83.30 86.95 590,232 49,742,149 84.276 82.37 81.83 82.37 81.78 85.36 601,209 82.737 -2.72%
2025-12-02 0 86.25 86.20 86.25 85.25 87.55 307,900 26,504,509 86.082 84.68 84.63 84.68 83.69 85.95 313,626 84.510 -1.20%
2025-12-01 0 87.30 87.30 87.35 85.55 87.90 358,200 31,189,965 87.074 85.71 85.71 85.76 83.99 86.30 364,861 85.484 0.29%
2025-11-28 0 87.05 87.05 87.10 86.55 89.75 384,300 33,710,736 87.720 85.46 85.46 85.51 84.97 88.11 391,447 86.118 -2.41%
2025-11-27 0 89.20 89.00 89.20 83.90 90.00 754,700 66,749,492 88.445 87.57 87.38 87.57 82.37 88.36 768,735 86.830 5.44%
2025-11-26 0 84.60 84.40 84.60 83.35 85.30 503,400 42,496,835 84.420 83.06 82.86 83.06 81.83 83.74 512,762 82.878 0.42%
2025-11-25 0 84.25 84.25 84.40 83.35 85.75 611,300 51,580,474 84.378 82.71 82.71 82.86 81.83 84.18 622,668 82.838 0.84%
2025-11-24 0 83.55 83.50 83.55 79.00 83.90 947,600 77,934,865 82.245 82.02 81.98 82.02 77.56 82.37 965,223 80.743 4.31%
2025-11-21 0 80.10 80.10 80.20 79.45 82.25 873,500 70,429,275 80.629 78.64 78.64 78.74 78.00 80.75 889,744 79.157 -2.85%
2025-11-20 0 82.45 82.20 82.45 81.05 83.65 501,700 41,367,093 82.454 80.94 80.70 80.94 79.57 82.12 511,030 80.948 0.43%
2025-11-19 0 82.10 81.80 82.10 81.10 83.90 348,590 28,567,063 81.950 80.60 80.31 80.60 79.62 82.37 355,073 80.454 -0.30%
2025-11-18 0 82.35 82.30 82.35 81.75 83.80 429,775 35,602,141 82.839 80.85 80.80 80.85 80.26 82.27 437,768 81.327 -1.02%
2025-11-17 0 83.20 82.95 83.20 81.10 83.90 348,225 28,763,321 82.600 81.68 81.44 81.68 79.62 82.37 354,701 81.092 -1.07%
2025-11-14 0 84.10 84.05 84.10 80.60 84.75 466,700 39,079,262 83.735 82.56 82.52 82.56 79.13 83.20 475,379 82.206 1.82%
2025-11-13 0 82.60 82.60 82.75 81.85 86.00 719,315 59,371,098 82.538 81.09 81.09 81.24 80.36 84.43 732,692 81.031 -1.31%
2025-11-12 0 83.70 83.65 83.70 82.50 86.25 454,000 38,476,507 84.750 82.17 82.12 82.17 80.99 84.68 462,443 83.203 1.39%
2025-11-11 0 82.55 82.25 82.55 81.35 84.40 641,000 52,866,672 82.475 81.04 80.75 81.04 79.86 82.86 652,921 80.970 -1.14%
2025-11-10 0 83.50 83.50 83.60 75.35 84.30 1,379,229 113,393,223 82.215 81.98 81.98 82.07 73.97 82.76 1,404,879 80.714 4.05%
2025-11-07 0 80.25 80.25 80.30 80.00 82.90 769,800 62,373,079 81.025 78.78 78.78 78.83 78.54 81.39 784,116 79.546 -3.31%
2025-11-06 0 83.00 83.00 83.10 80.50 83.95 724,006 59,338,982 81.959 81.48 81.48 81.58 79.03 82.42 737,470 80.463 -0.18%
2025-11-05 0 83.15 83.05 83.15 80.05 83.15 1,072,700 87,868,412 81.913 81.63 81.53 81.63 78.59 81.63 1,092,649 80.418 1.09%
2025-11-04 0 82.25 82.15 82.25 81.50 85.95 1,180,200 97,798,862 82.866 80.75 80.65 80.75 80.01 84.38 1,202,148 81.353 -3.24%
2025-11-03 0 85.00 84.95 85.00 82.20 87.65 1,561,812 132,697,238 84.964 83.45 83.40 83.45 80.70 86.05 1,590,857 83.412 -0.82%
2025-10-31 0 85.70 85.70 85.85 84.55 86.85 662,300 56,736,948 85.667 84.14 84.14 84.28 83.01 85.26 674,617 84.102 0.06%
2025-10-30 0 85.65 85.60 85.70 83.25 88.30 2,880,965 244,539,991 84.881 84.09 84.04 84.14 81.73 86.69 2,934,542 83.332 -0.23%
2025-10-28 0 85.85 85.85 86.05 85.10 91.05 9,192,042 789,717,327 85.913 84.28 84.28 84.48 83.55 89.39 9,362,987 84.345 -6.48%
2025-10-27 0 91.80 91.55 91.80 89.15 93.35 611,300 55,819,045 91.312 90.12 89.88 90.12 87.52 91.65 622,668 89.645 -0.49%
2025-10-24 0 92.25 92.00 92.25 88.85 94.60 632,692 58,375,910 92.266 90.57 90.32 90.57 87.23 92.87 644,458 90.581 3.83%
2025-10-23 0 88.85 88.80 88.85 88.05 94.45 1,522,926 136,412,035 89.572 87.23 87.18 87.23 86.44 92.73 1,551,248 87.937 -3.27%
2025-10-22 0 91.85 91.85 91.90 90.05 95.05 1,118,508 102,265,587 91.430 90.17 90.17 90.22 88.41 93.31 1,139,309 89.761 -1.50%
2025-10-21 0 93.25 93.25 93.35 93.25 97.85 1,146,028 108,448,549 94.630 91.55 91.55 91.65 91.55 96.06 1,167,341 92.902 -3.87%
2025-10-20 0 97.00 96.75 97.00 95.20 99.00 207,500 19,981,378 96.296 95.23 94.98 95.23 93.46 97.19 211,359 94.538 0.57%
2025-10-17 0 96.45 96.45 96.50 95.55 102.6 970,092 95,260,686 98.198 94.69 94.69 94.74 93.81 100.7 988,133 96.405 -3.84%
2025-10-16 0 100.3 100.3 100.8 99.05 102.1 633,426 63,655,949 100.49 98.47 98.47 98.96 97.24 100.2 645,206 98.660 -1.18%
2025-10-15 0 101.5 101.4 101.5 94.20 103.3 2,479,034 250,872,729 101.20 99.65 99.55 99.65 92.48 101.4 2,525,137 99.350 7.75%
2025-10-14 0 94.20 94.20 94.25 93.40 98.85 681,866 65,624,116 96.242 92.48 92.48 92.53 91.69 97.05 694,547 94.485 -1.82%
2025-10-13 0 95.95 95.95 96.00 93.15 96.70 644,800 61,337,435 95.126 94.20 94.20 94.25 91.45 94.93 656,791 93.390 2.62%
2025-10-10 0 93.50 93.50 93.65 90.05 95.25 912,943 84,885,267 92.980 91.79 91.79 91.94 88.41 93.51 929,921 91.282 2.63%
2025-10-09 0 91.10 90.85 91.10 90.45 94.75 1,347,717 123,268,816 91.465 89.44 89.19 89.44 88.80 93.02 1,372,781 89.795 -0.22%
2025-10-08 0 91.30 91.10 91.30 89.80 92.45 270,100 24,556,789 90.917 89.63 89.44 89.63 88.16 90.76 275,123 89.257 -2.25%
2025-10-06 0 93.40 93.35 93.40 92.05 93.55 129,700 12,064,577 93.019 91.69 91.65 91.69 90.37 91.84 132,112 91.321 -1.84%
2025-10-03 0 95.15 95.10 95.20 94.00 97.00 130,900 12,436,718 95.009 93.41 93.36 93.46 92.28 95.23 133,334 93.275 -1.76%
2025-10-02 0 96.85 96.60 96.85 94.60 98.20 252,022 24,261,911 96.269 95.08 94.84 95.08 92.87 96.41 256,709 94.511 0.31%
2025-09-30 0 96.55 96.50 96.55 94.80 98.40 545,948 52,400,576 95.981 94.79 94.74 94.79 93.07 96.60 556,101 94.229 -1.83%
2025-09-29 0 98.35 97.60 98.35 96.50 101.3 554,800 54,330,735 97.929 96.55 95.82 96.55 94.74 99.45 565,118 96.141 0.10%
2025-09-26 0 98.80 98.75 98.80 96.55 101.1 602,600 59,630,988 98.956 96.46 96.41 96.46 94.26 98.70 617,223 96.612 0.15%
2025-09-25 0 98.65 98.60 98.65 97.50 100.3 327,200 32,294,092 98.698 96.31 96.26 96.31 95.19 97.92 335,140 96.360 -1.25%
2025-09-24 0 99.90 99.85 99.90 98.80 104.2 615,900 62,378,010 101.28 97.53 97.48 97.53 96.46 101.7 630,846 98.880 -1.48%
2025-09-23 0 101.4 101.4 101.5 100.0 104.8 306,163 31,096,976 101.57 99.00 99.00 99.10 97.63 102.3 313,593 99.164 -0.98%
2025-09-22 0 102.4 101.7 102.4 100.0 103.5 332,700 34,020,633 102.26 99.97 99.29 99.97 97.63 101.0 340,774 99.834 1.19%
2025-09-19 0 101.2 100.4 101.2 98.60 103.7 3,022,858 305,664,743 101.12 98.80 98.02 98.80 96.26 101.2 3,096,214 98.722 -0.59%
2025-09-18 0 101.8 101.6 101.8 97.00 102.5 1,033,434 104,071,817 100.70 99.39 99.19 99.39 94.70 100.1 1,058,512 98.319 3.93%
2025-09-17 0 97.95 97.40 97.95 94.40 98.60 257,900 25,082,547 97.257 95.63 95.09 95.63 92.16 96.26 264,158 94.953 0.31%
2025-09-16 0 97.65 97.10 97.65 93.65 97.75 582,100 55,515,973 95.372 95.34 94.80 95.34 91.43 95.43 596,226 93.112 1.40%
2025-09-15 0 96.30 96.30 96.40 94.95 98.80 491,700 47,868,232 97.353 94.02 94.02 94.12 92.70 96.46 503,632 95.046 -0.52%
2025-09-12 0 96.80 96.50 96.85 95.40 97.45 329,144 31,765,491 96.509 94.51 94.21 94.56 93.14 95.14 337,131 94.223 1.79%
2025-09-11 0 95.10 94.85 95.10 93.50 97.45 406,510 38,481,180 94.662 92.85 92.60 92.85 91.28 95.14 416,375 92.420 -1.45%
2025-09-10 0 96.50 96.30 96.50 95.35 97.00 157,724 15,151,561 96.064 94.21 94.02 94.21 93.09 94.70 161,552 93.788 0.42%
2025-09-09 0 96.10 96.10 96.30 94.45 99.15 785,502 76,693,308 97.636 93.82 93.82 94.02 92.21 96.80 804,564 95.323 -0.72%
2025-09-08 0 96.80 96.70 96.80 93.20 99.00 1,081,695 105,147,869 97.207 94.51 94.41 94.51 90.99 96.65 1,107,945 94.904 3.92%
2025-09-05 0 93.15 93.10 93.15 91.30 94.25 837,230 77,930,707 93.082 90.94 90.89 90.94 89.14 92.02 857,547 90.876 1.42%
2025-09-04 0 91.85 91.70 91.85 89.30 95.50 806,877 73,180,076 90.696 89.67 89.53 89.67 87.18 93.24 826,458 88.547 -0.43%
2025-09-03 0 92.25 92.15 92.25 91.00 93.80 742,418 68,524,024 92.298 90.06 89.97 90.06 88.84 91.58 760,434 90.112 1.88%
2025-09-02 0 90.55 90.55 90.60 89.30 92.40 689,300 62,357,647 90.465 88.40 88.40 88.45 87.18 90.21 706,027 88.322 -1.79%
2025-09-01 0 92.20 91.70 92.20 91.00 94.85 1,861,256 173,196,416 93.054 90.02 89.53 90.02 88.84 92.60 1,906,423 90.849 1.99%
2025-08-29 0 90.40 90.30 90.40 89.00 92.00 1,706,021 154,571,088 90.603 88.26 88.16 88.26 86.89 89.82 1,747,421 88.457 -1.47%
2025-08-28 0 91.75 91.25 91.75 89.55 94.50 585,614 53,284,622 90.989 89.58 89.09 89.58 87.43 92.26 599,825 88.834 -1.24%
2025-08-27 0 92.90 92.75 92.90 92.05 95.65 749,900 69,578,924 92.784 90.70 90.55 90.70 89.87 93.38 768,098 90.586 -1.28%
2025-08-26 0 94.10 94.10 94.20 92.20 95.30 849,800 79,899,505 94.022 91.87 91.87 91.97 90.02 93.04 870,422 91.794 0.43%
2025-08-25 0 93.70 93.70 93.75 92.20 99.55 2,724,808 258,162,914 94.745 91.48 91.48 91.53 90.02 97.19 2,790,931 92.501 -4.82%
2025-08-22 0 98.45 98.40 98.45 97.30 99.95 1,312,700 129,466,347 98.626 96.12 96.07 96.12 94.99 97.58 1,344,555 96.289 1.49%
2025-08-21 0 97.00 96.70 97.00 96.05 99.70 759,938 74,190,811 97.628 94.70 94.41 94.70 93.77 97.34 778,379 95.314 0.99%
2025-08-20 0 96.05 95.95 96.05 92.40 96.90 518,700 49,331,611 95.106 93.77 93.68 93.77 90.21 94.60 531,287 92.853 0.47%
2025-08-19 0 95.60 95.60 95.65 93.90 96.15 708,100 67,414,055 95.204 93.34 93.34 93.38 91.68 93.87 725,284 92.949 0.95%
2025-08-18 0 94.70 94.70 94.75 90.45 95.95 695,632 65,922,417 94.766 92.46 92.46 92.51 88.31 93.68 712,513 92.521 0.85%
2025-08-15 0 93.90 93.90 94.20 91.20 94.55 636,800 59,436,746 93.337 91.68 91.68 91.97 89.04 92.31 652,253 91.125 2.96%
2025-08-14 0 91.20 90.60 91.20 89.70 94.10 745,800 68,004,464 91.183 89.04 88.45 89.04 87.57 91.87 763,898 89.023 -2.09%
2025-08-13 0 93.15 92.85 93.15 91.10 93.80 793,448 73,664,988 92.842 90.94 90.65 90.94 88.94 91.58 812,703 90.642 2.25%
2025-08-12 0 91.10 91.10 91.35 88.85 91.70 680,600 61,761,680 90.746 88.94 88.94 89.19 86.74 89.53 697,116 88.596 1.56%
2025-08-11 0 89.70 89.35 89.70 87.20 90.00 510,800 45,412,862 88.905 87.57 87.23 87.57 85.13 87.87 523,196 86.799 0.11%
2025-08-08 0 89.60 89.45 89.60 87.20 91.10 1,033,000 92,095,975 89.154 87.48 87.33 87.48 85.13 88.94 1,058,068 87.042 1.41%
2025-08-07 0 88.35 88.35 88.40 87.75 93.05 1,912,095 172,918,544 90.434 86.26 86.26 86.31 85.67 90.85 1,958,496 88.291 0.68%
2025-08-06 0 87.75 87.45 87.75 84.25 90.90 2,394,963 207,423,271 86.608 85.67 85.38 85.67 82.25 88.75 2,453,082 84.556 7.34%
2025-08-05 0 81.75 81.75 82.00 80.90 83.65 579,700 47,701,085 82.286 79.81 79.81 80.06 78.98 81.67 593,768 80.336 -0.73%
2025-08-04 0 82.35 82.30 82.35 75.00 83.70 2,536,278 206,007,817 81.225 80.40 80.35 80.40 73.22 81.72 2,597,826 79.300 8.86%
2025-08-01 0 75.65 75.65 75.80 74.15 77.30 612,000 45,921,433 75.035 73.86 73.86 74.00 72.39 75.47 626,851 73.257 0.13%
2025-07-31 0 75.55 75.25 75.55 74.75 77.35 568,900 43,125,180 75.805 73.76 73.47 73.76 72.98 75.52 582,706 74.009 -1.24%
2025-07-30 0 76.50 76.20 76.50 74.55 77.45 701,000 53,583,120 76.438 74.69 74.39 74.69 72.78 75.62 718,011 74.627 1.19%
2025-07-29 0 75.60 75.60 75.75 73.70 76.30 679,994 51,303,680 75.447 73.81 73.81 73.96 71.95 74.49 696,495 73.660 1.00%
2025-07-28 0 74.85 74.60 74.90 73.80 77.05 867,362 64,705,077 74.600 73.08 72.83 73.13 72.05 75.22 888,410 72.832 -2.03%
2025-07-25 0 76.40 76.30 76.40 73.50 76.50 1,468,900 111,066,380 75.612 74.59 74.49 74.59 71.76 74.69 1,504,546 73.821 1.66%
2025-07-24 0 75.15 75.10 75.15 73.50 75.90 1,716,954 128,264,996 74.705 73.37 73.32 73.37 71.76 74.10 1,758,619 72.935 0.20%
2025-07-23 0 75.00 74.70 75.00 73.60 77.30 2,027,218 151,475,591 74.721 73.22 72.93 73.22 71.86 75.47 2,076,413 72.951 -2.98%
2025-07-22 0 77.30 77.15 77.30 76.05 78.60 972,700 75,150,288 77.260 75.47 75.32 75.47 74.25 76.74 996,305 75.429 2.05%
2025-07-21 0 75.75 75.75 75.80 73.65 76.50 1,602,200 120,629,427 75.290 73.96 73.96 74.00 71.91 74.69 1,641,081 73.506 3.13%
2025-07-18 0 73.45 73.40 73.45 72.25 76.45 3,009,900 221,862,055 73.711 71.71 71.66 71.71 70.54 74.64 3,082,942 71.964 -4.36%
2025-07-17 0 76.80 76.80 76.95 75.95 79.65 2,270,400 176,077,098 77.553 74.98 74.98 75.13 74.15 77.76 2,325,496 75.716 -4.00%
2025-07-16 0 80.00 79.30 80.00 77.50 81.70 1,476,310 117,543,275 79.620 78.10 77.42 78.10 75.66 79.76 1,512,136 77.733 -0.37%
2025-07-15 0 80.30 80.30 80.40 79.20 81.75 928,544 74,628,110 80.371 78.40 78.40 78.50 77.32 79.81 951,077 78.467 -0.86%
2025-07-14 0 81.00 80.80 81.00 78.40 82.65 2,125,934 171,130,644 80.497 79.08 78.89 79.08 76.54 80.69 2,177,524 78.590 -1.94%
2025-07-11 0 82.60 82.60 82.70 80.40 84.20 1,714,300 140,804,735 82.135 80.64 80.64 80.74 78.50 82.21 1,755,901 80.189 -1.73%
2025-07-10 0 84.05 84.05 84.65 79.70 86.55 1,608,800 135,767,097 84.390 82.06 82.06 82.64 77.81 84.50 1,647,841 82.391 3.32%
2025-07-09 0 81.35 81.35 81.65 79.65 81.70 849,732 68,526,868 80.645 79.42 79.42 79.72 77.76 79.76 870,353 78.735 -0.79%
2025-07-08 0 82.00 81.90 82.00 79.80 82.60 739,700 60,330,082 81.560 80.06 79.96 80.06 77.91 80.64 757,650 79.628 1.55%
2025-07-07 0 80.75 80.60 80.75 79.15 83.50 629,100 50,769,925 80.703 78.84 78.69 78.84 77.27 81.52 644,366 78.790 -0.92%
2025-07-04 0 81.50 81.30 81.70 80.50 84.00 498,500 40,839,601 81.925 79.57 79.37 79.76 78.59 82.01 510,597 79.984 -0.79%
2025-07-03 0 82.15 82.10 82.15 79.10 83.00 669,380 54,265,563 81.068 80.20 80.15 80.20 77.23 81.03 685,624 79.148 2.69%
2025-07-02 0 80.00 79.50 80.00 78.60 83.50 1,503,318 121,206,616 80.626 78.10 77.62 78.10 76.74 81.52 1,539,799 78.716 -2.44%
2025-06-30 0 82.00 82.00 82.05 79.70 83.60 1,124,932 92,091,465 81.864 80.06 80.06 80.11 77.81 81.62 1,152,231 79.924 2.50%
2025-06-27 0 80.00 79.90 80.00 77.05 80.55 1,065,700 84,298,666 79.102 78.10 78.01 78.10 75.22 78.64 1,091,561 77.228 -0.06%
2025-06-26 0 80.05 80.00 80.05 76.80 81.90 1,942,265 154,628,805 79.613 78.15 78.10 78.15 74.98 79.96 1,989,398 77.726 1.46%
2025-06-25 0 78.90 78.80 78.90 72.00 79.80 2,803,311 216,734,810 77.314 77.03 76.93 77.03 70.29 77.91 2,871,339 75.482 8.68%
2025-06-24 0 72.60 72.45 72.60 71.80 73.90 1,143,800 83,007,651 72.572 70.88 70.73 70.88 70.10 72.15 1,171,557 70.852 -0.75%
2025-06-23 0 73.15 73.00 73.15 66.25 74.10 2,063,300 147,828,167 71.647 71.42 71.27 71.42 64.68 72.34 2,113,370 69.949 8.53%
2025-06-20 0 67.40 67.15 67.40 64.50 69.35 1,042,225 70,849,088 67.979 65.80 65.56 65.80 62.97 67.71 1,067,517 66.368 3.06%
2025-06-19 0 65.40 65.05 65.40 63.85 68.70 2,498,400 164,194,467 65.720 63.85 63.51 63.85 62.34 67.07 2,559,029 64.163 -4.18%
2025-06-18 0 68.25 68.20 68.25 67.40 71.80 1,204,696 83,259,605 69.113 66.63 66.58 66.63 65.80 70.10 1,233,930 67.475 -2.50%
2025-06-17 0 70.00 69.95 70.00 69.45 74.55 2,512,500 179,388,670 71.399 68.34 68.29 68.34 67.80 72.78 2,573,471 69.707 -5.53%
2025-06-16 0 74.10 74.10 74.30 68.65 74.50 2,161,200 155,955,940 72.162 72.34 72.34 72.54 67.02 72.73 2,213,646 70.452 6.85%
2025-06-13 0 69.35 69.35 69.40 64.50 70.25 3,211,290 220,055,690 68.526 67.71 67.71 67.76 62.97 68.59 3,289,219 66.902 6.61%
2025-06-12 0 65.05 64.85 65.20 62.00 66.00 2,897,200 185,533,178 64.039 63.51 63.31 63.66 60.53 64.44 2,967,507 62.522 0.15%
2025-06-11 0 64.95 64.65 64.95 63.30 66.00 1,408,100 90,140,389 64.016 63.41 63.12 63.41 61.80 64.44 1,442,271 62.499 -1.07%
2025-06-10 0 65.65 65.50 65.65 63.50 66.65 989,900 64,648,334 65.308 64.09 63.95 64.09 62.00 65.07 1,013,922 63.761 1.31%
2025-06-09 0 64.80 64.50 64.80 62.55 66.40 1,535,716 98,155,919 63.915 63.26 62.97 63.26 61.07 64.83 1,572,983 62.401 0.62%
2025-06-06 0 64.40 64.30 64.40 64.15 66.90 1,314,614 85,469,089 65.015 62.87 62.78 62.87 62.63 65.31 1,346,516 63.474 -2.13%
2025-06-05 0 65.80 65.75 65.80 64.00 69.95 4,512,500 298,870,713 66.232 64.24 64.19 64.24 62.48 68.29 4,622,005 64.663 -4.43%
2025-06-04 0 68.85 68.60 68.85 65.50 70.60 3,342,378 228,892,258 68.482 67.22 66.97 67.22 63.95 68.93 3,423,488 66.859 3.46%
2025-06-03 0 66.55 66.50 66.55 65.05 69.25 2,624,100 177,259,775 67.551 64.97 64.92 64.97 63.51 67.61 2,687,779 65.950 0.38%
2025-06-02 0 66.30 66.10 66.35 64.15 66.65 288,300 18,868,944 65.449 64.73 64.53 64.78 62.63 65.07 295,296 63.898 1.07%
2025-05-30 0 65.60 65.30 65.60 64.95 67.60 1,419,700 93,493,233 65.854 64.05 63.75 64.05 63.41 66.00 1,454,152 64.294 -1.87%
2025-05-29 0 66.85 66.75 66.85 64.00 68.15 2,282,438 150,923,764 66.124 65.27 65.17 65.27 62.48 66.54 2,337,826 64.557 2.37%
2025-05-28 0 65.30 65.10 65.30 63.35 67.30 2,141,716 141,270,008 65.961 63.75 63.56 63.75 61.85 65.71 2,193,689 64.398 1.16%
2025-05-27 0 64.55 64.40 64.55 63.60 66.60 1,850,050 120,443,037 65.103 63.02 62.87 63.02 62.09 65.02 1,894,945 63.560 1.25%
2025-05-26 0 63.75 63.75 63.80 63.15 66.50 2,170,410 140,241,512 64.615 62.24 62.24 62.29 61.65 64.92 2,223,080 63.084 -4.49%
2025-05-23 0 66.75 66.70 66.75 64.85 67.35 2,212,600 145,196,467 65.623 65.17 65.12 65.17 63.31 65.75 2,266,293 64.068 -0.37%
2025-05-22 0 67.00 66.90 67.00 65.80 70.00 2,911,382 195,161,289 67.034 65.41 65.31 65.41 64.24 68.34 2,982,033 65.446 -2.26%
2025-05-21 0 68.55 68.55 68.60 68.25 73.25 1,968,554 137,362,221 69.778 66.93 66.93 66.97 66.63 71.51 2,016,325 68.125 -4.59%
2025-05-20 0 71.85 71.85 71.90 68.70 76.00 4,144,018 303,210,407 73.168 70.15 70.15 70.20 67.07 74.20 4,244,581 71.435 4.13%
2025-05-19 0 69.00 69.00 69.30 67.60 71.40 3,171,800 219,212,690 69.113 67.37 67.37 67.66 66.00 69.71 3,248,770 67.476 -4.17%
2025-05-16 0 72.00 71.95 72.00 69.30 72.40 841,100 59,857,505 71.166 70.29 70.25 70.29 67.66 70.68 861,511 69.480 0.14%
2025-05-15 0 71.90 71.75 71.90 69.00 74.50 2,141,000 153,364,127 71.632 70.20 70.05 70.20 67.37 72.73 2,192,956 69.935 -0.55%
2025-05-14 0 72.30 71.90 72.30 69.00 72.50 1,513,000 107,526,702 71.069 70.59 70.20 70.59 67.37 70.78 1,549,716 69.385 0.56%
2025-05-13 0 71.90 71.75 71.90 65.60 72.40 3,449,900 239,555,650 69.438 70.20 70.05 70.20 64.05 70.68 3,533,619 67.793 9.27%
2025-05-12 0 65.80 65.55 65.80 64.45 72.00 2,407,078 165,255,484 68.654 64.24 64.00 64.24 62.92 70.29 2,465,491 67.027 -4.43%
2025-05-09 0 68.85 68.85 69.00 64.50 71.35 1,886,200 128,253,028 67.996 67.22 67.22 67.37 62.97 69.66 1,931,973 66.384 5.92%
2025-05-08 0 65.00 64.80 65.00 62.50 66.30 2,088,362 135,409,419 64.840 63.46 63.26 63.46 61.02 64.73 2,139,040 63.304 1.49%
2025-05-07 0 64.85 64.65 64.85 62.55 65.90 3,121,300 199,415,983 63.889 62.53 62.33 62.53 60.31 63.54 3,237,340 61.599 -0.99%
2025-05-06 0 65.50 65.45 65.50 63.40 70.00 3,169,346 208,098,240 65.660 63.15 63.10 63.15 61.13 67.49 3,287,172 63.306 -6.43%
2025-05-02 0 70.00 69.70 70.05 66.20 70.40 267,600 18,414,336 68.813 67.49 67.20 67.54 63.83 67.88 277,549 66.346 4.48%
2025-04-30 0 67.00 67.00 67.05 65.60 73.50 3,901,654 264,390,172 67.764 64.60 64.60 64.65 63.25 70.87 4,046,705 65.335 -4.96%
2025-04-29 0 70.50 70.50 70.85 65.85 72.20 4,225,156 296,150,412 70.092 67.97 67.97 68.31 63.49 69.61 4,382,234 67.580 7.88%
2025-04-28 0 65.35 64.90 65.35 61.00 67.30 2,711,200 172,237,195 63.528 63.01 62.57 63.01 58.81 64.89 2,811,994 61.251 6.96%
2025-04-25 0 61.10 61.00 61.10 58.75 62.70 2,758,250 167,755,840 60.820 58.91 58.81 58.91 56.64 60.45 2,860,793 58.640 4.27%
2025-04-24 0 58.60 58.55 58.60 54.10 60.75 2,991,400 174,201,190 58.234 56.50 56.45 56.50 52.16 58.57 3,102,611 56.147 7.62%
2025-04-23 0 54.45 54.40 54.45 53.30 56.90 1,513,400 82,476,906 54.498 52.50 52.45 52.50 51.39 54.86 1,569,663 52.544 -1.63%
2025-04-22 0 55.35 55.30 55.35 51.50 55.35 2,218,700 120,285,045 54.214 53.37 53.32 53.37 49.65 53.37 2,301,184 52.271 3.46%
2025-04-17 0 53.50 53.50 53.60 50.35 55.30 1,848,372 98,265,906 53.164 51.58 51.58 51.68 48.55 53.32 1,917,089 51.258 2.79%
2025-04-16 0 52.05 51.60 52.05 51.00 54.50 2,074,462 109,251,673 52.665 50.18 49.75 50.18 49.17 52.55 2,151,584 50.777 -4.50%
2025-04-15 0 54.50 54.20 54.50 52.60 56.80 3,683,843 202,747,652 55.037 52.55 52.26 52.55 50.71 54.76 3,820,797 53.064 3.71%
2025-04-14 0 52.55 52.35 52.55 49.70 54.40 4,167,670 219,828,228 52.746 50.67 50.47 50.67 47.92 52.45 4,322,611 50.855 5.10%
2025-04-11 0 50.00 50.00 50.05 46.40 51.80 1,381,300 69,231,455 50.121 48.21 48.21 48.26 44.74 49.94 1,432,652 48.324 4.49%
2025-04-10 0 47.85 47.85 47.90 46.25 49.00 1,262,000 60,581,917 48.005 46.13 46.13 46.18 44.59 47.24 1,308,917 46.284 5.51%
2025-04-09 0 45.35 45.35 45.65 40.60 46.40 1,800,300 79,643,300 44.239 43.72 43.72 44.01 39.14 44.74 1,867,229 42.653 3.89%
2025-04-08 0 43.65 43.50 43.70 40.05 44.65 2,666,000 113,841,204 42.701 42.09 41.94 42.13 38.61 43.05 2,765,113 41.171 2.46%
2025-04-07 0 42.60 42.25 42.60 40.70 46.80 3,312,980 144,520,651 43.623 41.07 40.74 41.07 39.24 45.12 3,436,146 42.059 -15.22%
2025-04-03 0 50.25 50.00 50.25 47.65 50.80 1,646,116 81,051,084 49.238 48.45 48.21 48.45 45.94 48.98 1,707,313 47.473 1.52%
2025-04-02 0 49.50 49.20 49.55 48.55 50.05 707,200 34,812,725 49.226 47.73 47.44 47.77 46.81 48.26 733,491 47.462 -1.00%
2025-04-01 0 50.00 49.75 50.00 47.30 50.20 3,459,697 172,125,969 49.752 48.21 47.97 48.21 45.60 48.40 3,588,318 47.968 5.26%
2025-03-31 0 47.50 47.50 47.60 45.50 47.55 817,100 38,076,815 46.600 45.80 45.80 45.89 43.87 45.85 847,477 44.930 0.85%
2025-03-28 0 47.10 47.00 47.10 46.00 48.35 776,634 36,331,972 46.781 45.41 45.32 45.41 44.35 46.62 805,507 45.104 -0.21%
2025-03-27 0 47.20 47.20 47.30 45.00 48.40 2,123,000 99,794,362 47.006 45.51 45.51 45.60 43.39 46.67 2,201,926 45.321 2.50%
2025-03-26 0 46.05 46.00 46.05 45.45 46.90 797,668 36,735,150 46.053 44.40 44.35 44.40 43.82 45.22 827,323 44.402 -0.22%
2025-03-25 0 46.15 46.10 46.15 45.85 48.95 1,737,500 81,688,942 47.015 44.50 44.45 44.50 44.21 47.20 1,802,095 45.330 -5.33%
2025-03-24 0 48.75 48.75 48.85 44.00 50.40 5,332,300 256,646,617 48.131 47.00 47.00 47.10 42.42 48.59 5,530,538 46.405 10.67%
2025-03-21 0 44.05 43.90 44.05 43.10 46.05 1,392,900 61,455,440 44.121 42.47 42.33 42.47 41.56 44.40 1,444,684 42.539 -1.01%
2025-03-20 0 44.50 44.50 44.60 44.20 47.65 1,078,000 48,808,650 45.277 42.90 42.90 43.00 42.62 45.94 1,118,077 43.654 -4.51%
2025-03-19 0 46.60 46.60 46.70 45.65 46.95 596,788 27,526,293 46.124 44.93 44.93 45.03 44.01 45.27 618,975 44.471 -1.17%
2025-03-18 0 47.15 47.15 47.20 46.10 49.55 1,865,800 88,465,697 47.414 45.46 45.46 45.51 44.45 47.77 1,935,165 45.715 -1.05%
2025-03-17 0 47.65 47.35 47.65 45.80 49.50 2,486,660 117,864,212 47.399 45.94 45.65 45.94 44.16 47.73 2,579,106 45.700 0.74%
2025-03-14 0 47.30 47.30 47.40 43.00 47.50 4,320,100 199,351,522 46.145 45.60 45.60 45.70 41.46 45.80 4,480,708 44.491 9.62%
2025-03-13 0 43.15 43.15 43.20 41.30 46.10 2,590,000 111,484,796 43.044 41.60 41.60 41.65 39.82 44.45 2,686,288 41.501 -4.11%
2025-03-12 0 45.00 44.90 45.00 44.40 48.80 5,771,224 266,361,012 46.153 43.39 43.29 43.39 42.81 47.05 5,985,780 44.499 -3.12%
2025-03-11 0 46.45 46.35 46.45 37.85 50.05 11,028,700 482,721,055 43.770 44.79 44.69 44.79 36.49 48.26 11,438,712 42.201 17.00%
2025-03-10 0 39.70 39.65 39.70 36.55 39.90 3,830,838 146,568,415 38.260 38.28 38.23 38.28 35.24 38.47 3,973,257 36.889 8.62%
2025-03-07 0 36.55 36.55 36.65 35.90 37.40 1,832,700 67,193,830 36.664 35.24 35.24 35.34 34.61 36.06 1,900,834 35.350 -0.81%
2025-03-06 0 36.85 36.75 36.85 36.05 37.05 2,746,400 100,301,464 36.521 35.53 35.43 35.53 34.76 35.72 2,848,503 35.212 0.68%
2025-03-05 0 36.60 36.50 36.60 35.40 38.20 5,278,400 192,751,187 36.517 35.29 35.19 35.29 34.13 36.83 5,474,634 35.208 -2.92%
2025-03-04 0 37.70 37.70 37.75 36.30 37.75 1,309,100 48,657,030 37.168 36.35 36.35 36.40 35.00 36.40 1,357,768 35.836 0.67%
2025-03-03 0 37.45 37.40 37.45 36.00 37.70 1,765,500 65,575,680 37.143 36.11 36.06 36.11 34.71 36.35 1,831,136 35.811 3.88%
2025-02-28 0 36.05 36.05 36.15 35.75 37.80 1,948,000 70,671,501 36.279 34.76 34.76 34.85 34.47 36.45 2,020,421 34.979 -4.63%
2025-02-27 0 37.80 37.80 37.90 37.30 38.40 1,349,800 51,100,536 37.858 36.45 36.45 36.54 35.96 37.02 1,399,981 36.501 -0.40%
2025-02-26 0 37.95 37.75 37.95 35.15 38.30 1,809,200 67,320,349 37.210 36.59 36.40 36.59 33.89 36.93 1,876,460 35.876 7.97%
2025-02-25 0 35.15 35.10 35.15 34.80 35.65 402,600 14,126,421 35.088 33.89 33.84 33.89 33.55 34.37 417,567 33.830 -0.57%
2025-02-24 0 35.35 35.30 35.35 35.05 36.70 330,800 11,727,335 35.451 34.08 34.03 34.08 33.79 35.38 343,098 34.181 -1.12%
2025-02-21 0 35.75 35.65 35.75 35.40 37.35 846,438 30,416,467 35.935 34.47 34.37 34.47 34.13 36.01 877,906 34.647 -2.05%
2025-02-20 0 36.50 36.50 36.55 36.35 37.55 545,700 20,024,330 36.695 35.19 35.19 35.24 35.05 36.20 565,987 35.379 -0.95%
2025-02-19 0 36.85 36.80 36.85 36.40 37.25 473,900 17,490,423 36.907 35.53 35.48 35.53 35.10 35.91 491,518 35.584 -0.27%
2025-02-18 0 36.95 36.85 36.95 36.50 38.00 550,300 20,292,360 36.875 35.63 35.53 35.63 35.19 36.64 570,758 35.553 -1.60%
2025-02-17 0 37.55 37.50 37.70 36.85 38.90 425,800 15,908,957 37.363 36.20 36.16 36.35 35.53 37.51 441,630 36.023 -1.05%
2025-02-14 0 37.95 37.55 37.95 36.30 38.10 1,390,500 52,303,314 37.615 36.59 36.20 36.59 35.00 36.73 1,442,194 36.266 3.83%
2025-02-13 0 36.55 36.55 36.60 36.25 37.45 867,200 31,860,845 36.740 35.24 35.24 35.29 34.95 36.11 899,440 35.423 -0.41%
2025-02-12 0 36.70 36.65 36.70 36.10 37.45 953,800 34,838,730 36.526 35.38 35.34 35.38 34.81 36.11 989,259 35.217 -1.34%
2025-02-11 0 37.20 37.20 37.45 36.65 37.75 478,800 17,895,629 37.376 35.87 35.87 36.11 35.34 36.40 496,600 36.036 0.54%
2025-02-10 0 37.00 37.00 37.20 36.80 37.90 462,300 17,164,527 37.129 35.67 35.67 35.87 35.48 36.54 479,487 35.798 -1.33%
2025-02-07 0 37.50 37.40 37.50 36.25 38.00 825,500 30,899,030 37.431 36.16 36.06 36.16 34.95 36.64 856,189 36.089 3.02%
2025-02-06 0 36.40 36.40 36.60 35.85 37.25 696,400 25,247,875 36.255 35.10 35.10 35.29 34.56 35.91 722,290 34.955 0.00%
2025-02-05 0 36.40 36.40 36.50 36.30 38.15 1,032,300 37,927,778 36.741 35.10 35.10 35.19 35.00 36.78 1,070,678 35.424 -5.70%
2025-02-04 0 38.60 38.60 38.65 37.80 38.70 235,900 9,038,610 38.315 37.22 37.22 37.26 36.45 37.31 244,670 36.942 3.76%
2025-02-03 0 37.20 37.20 37.40 35.65 37.40 152,900 5,593,377 36.582 35.87 35.87 36.06 34.37 36.06 158,584 35.271 3.48%
2025-01-28 0 35.95 35.95 36.05 35.45 38.55 125,100 4,523,115 36.156 34.66 34.66 34.76 34.18 37.17 129,751 34.860 -2.71%
2025-01-27 0 36.95 36.85 36.95 36.20 37.25 250,700 9,235,615 36.839 35.63 35.53 35.63 34.90 35.91 260,020 35.519 1.51%
2025-01-24 0 36.40 36.40 36.45 35.85 36.90 484,300 17,645,695 36.436 35.10 35.10 35.14 34.56 35.58 502,305 35.129 0.97%
2025-01-23 0 36.05 35.90 36.05 35.30 36.50 662,500 23,710,144 35.789 34.76 34.61 34.76 34.03 35.19 687,130 34.506 0.00%
2025-01-22 0 36.05 35.95 36.05 34.80 37.00 748,800 26,679,430 35.630 34.76 34.66 34.76 33.55 35.67 776,638 34.352 -2.70%
2025-01-21 0 37.05 36.90 37.05 36.20 37.40 584,800 21,548,970 36.848 35.72 35.58 35.72 34.90 36.06 606,541 35.528 0.27%
2025-01-20 0 36.95 36.85 36.95 36.30 37.00 282,500 10,388,192 36.772 35.63 35.53 35.63 35.00 35.67 293,002 35.454 2.78%
2025-01-17 0 35.95 35.85 35.95 35.55 38.35 1,099,500 39,654,197 36.066 34.66 34.56 34.66 34.28 36.98 1,140,376 34.773 -4.39%
2025-01-16 0 37.60 37.60 37.65 37.00 38.45 630,700 23,729,502 37.624 36.25 36.25 36.30 35.67 37.07 654,147 36.275 2.45%
2025-01-15 0 36.70 36.70 36.90 36.25 39.15 472,100 17,658,780 37.405 35.38 35.38 35.58 34.95 37.75 489,651 36.064 -3.42%
2025-01-14 0 38.00 37.85 38.00 36.50 38.20 861,100 32,586,467 37.843 36.64 36.49 36.64 35.19 36.83 893,113 36.486 2.43%
2025-01-13 0 37.10 36.75 37.10 36.00 37.20 221,698 8,112,040 36.591 35.77 35.43 35.77 34.71 35.87 229,940 35.279 1.50%
2025-01-10 0 36.55 36.55 36.70 36.55 37.90 420,800 15,626,502 37.135 35.24 35.24 35.38 35.24 36.54 436,444 35.804 -0.95%
2025-01-09 0 36.90 36.90 37.00 35.75 37.55 371,214 13,756,140 37.057 35.58 35.58 35.67 34.47 36.20 385,015 35.729 2.93%
2025-01-08 0 35.85 35.85 35.90 35.20 37.50 783,200 27,883,194 35.602 34.56 34.56 34.61 33.94 36.16 812,317 34.326 -1.78%
2025-01-07 0 36.50 36.45 36.50 34.30 37.75 2,610,100 95,167,339 36.461 35.19 35.14 35.19 33.07 36.40 2,707,135 35.154 5.95%
2025-01-06 0 34.45 34.40 34.50 34.45 36.80 2,295,500 81,298,881 35.417 33.22 33.17 33.26 33.22 35.48 2,380,839 34.147 -0.86%
2025-01-03 0 34.75 34.70 34.75 33.65 35.00 402,200 13,891,010 34.538 33.50 33.46 33.50 32.44 33.75 417,153 33.300 0.58%
2025-01-02 0 34.55 34.30 34.55 34.00 35.00 462,400 16,039,957 34.689 33.31 33.07 33.31 32.78 33.75 479,591 33.445 -0.86%
2024-12-31 0 34.85 34.70 34.90 34.00 35.20 445,700 15,432,399 34.625 33.60 33.46 33.65 32.78 33.94 462,270 33.384 -0.71%
2024-12-30 0 35.10 34.90 35.10 34.95 36.15 631,300 22,419,690 35.514 33.84 33.65 33.84 33.70 34.85 654,770 34.241 -0.57%
2024-12-27 0 35.30 35.20 35.30 34.60 36.20 538,500 18,992,790 35.270 34.03 33.94 34.03 33.36 34.90 558,520 34.006 -2.49%
2024-12-24 0 36.20 35.95 36.20 34.90 36.30 172,400 6,129,497 35.554 34.90 34.66 34.90 33.65 35.00 178,809 34.280 1.83%
2024-12-23 0 35.55 35.30 35.55 34.10 35.85 692,700 24,274,775 35.044 34.28 34.03 34.28 32.88 34.56 718,452 33.788 0.28%
2024-12-20 0 35.45 35.45 35.70 33.90 37.95 2,687,104 96,145,710 35.780 34.18 34.18 34.42 32.68 36.59 2,787,002 34.498 5.82%
2024-12-19 0 33.50 33.30 33.50 32.55 33.70 337,200 11,181,282 33.159 32.30 32.11 32.30 31.38 32.49 349,736 31.971 0.60%
2024-12-18 0 33.30 33.05 33.30 33.00 34.50 313,600 10,518,362 33.541 32.11 31.87 32.11 31.82 33.26 325,259 32.338 -3.48%
2024-12-17 0 34.50 34.35 34.50 33.20 35.30 653,900 22,532,422 34.459 33.26 33.12 33.26 32.01 34.03 678,210 33.223 2.37%
2024-12-16 0 33.70 33.70 34.15 33.60 36.45 578,000 19,977,554 34.563 32.49 32.49 32.93 32.40 35.14 599,488 33.324 -6.00%
2024-12-13 0 35.85 35.55 35.85 34.60 37.40 375,800 13,559,120 36.081 34.56 34.28 34.56 33.36 36.06 389,771 34.787 -4.14%
2024-12-12 0 37.40 37.40 37.50 35.75 37.70 531,800 19,581,604 36.821 36.06 36.06 36.16 34.47 36.35 551,571 35.502 3.46%
2024-12-11 0 36.15 36.15 36.25 35.75 37.15 523,100 18,951,625 36.229 34.85 34.85 34.95 34.47 35.82 542,547 34.931 0.14%
2024-12-10 0 36.10 36.10 36.15 35.85 38.50 1,140,600 42,561,805 37.315 34.81 34.81 34.85 34.56 37.12 1,183,004 35.978 -1.23%
2024-12-09 0 36.55 36.40 36.65 34.25 36.70 693,400 24,490,275 35.319 35.24 35.10 35.34 33.02 35.38 719,178 34.053 4.58%
2024-12-06 0 34.95 34.90 34.95 33.70 35.30 581,100 20,196,165 34.755 33.70 33.65 33.70 32.49 34.03 602,703 33.509 4.17%
2024-12-05 0 33.55 33.50 33.55 32.80 33.65 287,200 9,595,685 33.411 32.35 32.30 32.35 31.62 32.44 297,877 32.214 0.15%
2024-12-04 0 33.50 33.50 33.55 33.00 33.90 387,700 12,984,715 33.492 32.30 32.30 32.35 31.82 32.68 402,113 32.291 0.30%
2024-12-03 0 33.40 33.30 33.40 32.20 33.60 445,800 14,789,607 33.175 32.20 32.11 32.20 31.05 32.40 462,373 31.986 3.73%
2024-12-02 0 32.20 32.20 32.45 30.90 32.45 373,200 11,949,242 32.018 31.05 31.05 31.29 29.79 31.29 387,074 30.871 3.21%
2024-11-29 0 31.20 31.00 31.20 30.50 31.70 250,100 7,798,115 31.180 30.08 29.89 30.08 29.41 30.56 259,398 30.062 1.96%
2024-11-28 0 30.60 30.45 30.60 30.25 32.00 209,500 6,436,305 30.722 29.50 29.36 29.50 29.17 30.85 217,289 29.621 -3.16%
2024-11-27 0 31.60 31.40 31.60 29.55 31.80 182,400 5,632,335 30.879 30.47 30.27 30.47 28.49 30.66 189,181 29.772 4.64%
2024-11-26 0 30.20 30.20 30.25 30.05 31.00 141,000 4,305,290 30.534 29.12 29.12 29.17 28.97 29.89 146,242 29.440 0.17%
2024-11-25 0 30.15 30.15 30.20 29.65 30.30 157,100 4,709,795 29.980 29.07 29.07 29.12 28.59 29.21 162,940 28.905 2.03%
2024-11-22 0 29.55 29.35 29.55 29.20 31.15 378,800 11,290,997 29.807 28.49 28.30 28.49 28.15 30.03 392,883 28.739 -3.90%
2024-11-21 0 30.75 30.65 30.75 30.40 31.70 308,600 9,490,015 30.752 29.65 29.55 29.65 29.31 30.56 320,073 29.650 -1.60%
2024-11-20 0 31.25 31.10 31.25 30.10 32.00 415,500 12,849,045 30.924 30.13 29.99 30.13 29.02 30.85 430,947 29.816 1.63%
2024-11-19 0 30.75 30.55 30.75 30.45 31.90 391,700 12,071,694 30.819 29.65 29.45 29.65 29.36 30.76 406,262 29.714 -0.65%
2024-11-18 0 30.95 30.90 31.00 30.40 32.35 299,000 9,233,155 30.880 29.84 29.79 29.89 29.31 31.19 310,116 29.773 -1.75%
2024-11-15 0 31.50 31.40 31.50 31.40 32.85 236,300 7,579,575 32.076 30.37 30.27 30.37 30.27 31.67 245,085 30.926 -1.10%
2024-11-14 0 31.85 31.80 31.85 31.80 33.00 500,000 16,183,633 32.367 30.71 30.66 30.71 30.66 31.82 518,588 31.207 -3.34%
2024-11-13 0 32.95 32.80 32.95 32.30 33.00 221,900 7,235,375 32.607 31.77 31.62 31.77 31.14 31.82 230,150 31.438 0.46%
2024-11-12 0 32.80 32.80 32.85 32.30 33.80 577,500 18,974,965 32.857 31.62 31.62 31.67 31.14 32.59 598,970 31.679 -2.09%
2024-11-11 0 33.50 33.50 33.55 31.50 37.60 2,012,796 68,268,600 33.917 32.30 32.30 32.35 30.37 36.25 2,087,625 32.702 -8.22%
2024-11-08 0 36.50 36.50 36.55 35.50 38.50 1,290,400 47,750,420 37.004 35.19 35.19 35.24 34.23 37.12 1,338,373 35.678 1.25%
2024-11-07 0 36.05 36.05 36.10 33.60 36.05 608,700 21,676,540 35.611 34.76 34.76 34.81 32.40 34.76 631,330 34.335 3.89%
2024-11-06 0 34.70 34.60 34.70 34.00 35.20 275,200 9,537,470 34.657 33.46 33.36 33.46 32.78 33.94 285,431 33.414 0.87%
2024-11-05 0 34.40 34.25 34.45 32.25 34.50 769,400 25,354,667 32.954 33.17 33.02 33.22 31.09 33.26 798,004 31.773 4.24%
2024-11-04 0 33.00 32.75 33.00 32.55 34.20 713,788 23,641,156 33.121 31.82 31.58 31.82 31.38 32.97 740,324 31.934 -2.94%
2024-11-01 0 34.00 34.00 34.50 33.55 34.80 222,900 7,619,691 34.184 32.78 32.78 33.26 32.35 33.55 231,187 32.959 -1.02%
2024-10-31 0 34.35 34.35 34.45 34.20 35.10 257,300 8,946,445 34.771 33.12 33.12 33.22 32.97 33.84 266,866 33.524 -1.15%
2024-10-30 0 34.75 34.55 34.75 33.85 37.15 271,300 9,384,795 34.592 33.50 33.31 33.50 32.64 35.82 281,386 33.352 -1.70%
2024-10-29 0 35.35 35.20 35.35 34.75 36.00 261,400 9,210,817 35.237 34.08 33.94 34.08 33.50 34.71 271,118 33.973 1.14%
2024-10-28 0 34.95 34.95 35.00 34.55 35.80 284,300 9,981,410 35.109 33.70 33.70 33.75 33.31 34.52 294,869 33.850 -1.13%
2024-10-25 0 35.35 35.10 35.40 34.00 35.55 344,200 12,085,165 35.111 34.08 33.84 34.13 32.78 34.28 356,996 33.852 0.28%
2024-10-24 0 35.25 35.20 35.25 33.85 35.35 426,100 14,749,002 34.614 33.99 33.94 33.99 32.64 34.08 441,941 33.373 -0.14%
2024-10-23 0 35.30 35.00 35.30 34.60 38.05 1,297,900 46,571,353 35.882 34.03 33.75 34.03 33.36 36.69 1,346,152 34.596 -4.98%
2024-10-22 0 37.15 37.15 37.20 36.90 39.10 457,600 17,361,932 37.941 35.82 35.82 35.87 35.58 37.70 474,612 36.581 -3.38%
2024-10-21 0 38.45 38.05 38.45 37.65 41.60 761,800 29,618,985 38.880 37.07 36.69 37.07 36.30 40.11 790,121 37.487 -6.67%
2024-10-18 0 41.20 41.15 41.20 40.30 42.35 292,202 11,979,027 40.996 39.72 39.68 39.72 38.86 40.83 303,065 39.526 1.23%
2024-10-17 0 40.70 40.70 40.80 40.50 43.00 245,100 10,179,788 41.533 39.24 39.24 39.34 39.05 41.46 254,212 40.044 -2.63%
2024-10-16 0 41.80 41.80 41.85 40.45 44.00 559,100 23,064,820 41.254 40.30 40.30 40.35 39.00 42.42 579,886 39.775 -1.18%
2024-10-15 0 42.30 42.30 42.45 41.15 45.00 385,700 16,622,455 43.097 40.78 40.78 40.93 39.68 43.39 400,039 41.552 -4.19%
2024-10-14 0 44.15 44.15 44.40 39.45 45.25 892,000 39,170,775 43.913 42.57 42.57 42.81 38.04 43.63 925,162 42.339 3.52%
2024-10-10 0 42.65 42.65 42.85 42.40 44.90 336,143 14,536,673 43.246 41.12 41.12 41.31 40.88 43.29 348,640 41.695 1.07%
2024-10-09 0 42.20 41.65 42.20 40.15 44.50 1,040,500 44,326,494 42.601 40.69 40.16 40.69 38.71 42.90 1,079,183 41.074 1.32%
2024-10-08 0 41.65 41.55 41.65 41.05 50.00 1,516,400 66,769,022 44.031 40.16 40.06 40.16 39.58 48.21 1,572,775 42.453 -17.11%
2024-10-07 0 50.25 50.20 50.25 48.70 51.50 201,400 10,119,557 50.246 48.45 48.40 48.45 46.95 49.65 208,887 48.445 1.93%
2024-10-04 0 49.30 49.00 49.30 47.70 49.30 212,200 10,295,165 48.516 47.53 47.24 47.53 45.99 47.53 220,089 46.777 3.25%
2024-10-03 0 47.75 47.45 47.80 45.20 49.00 186,800 8,764,233 46.918 46.04 45.75 46.09 43.58 47.24 193,745 45.236 -1.59%
2024-10-02 0 49.35 49.00 49.35 45.10 49.70 518,800 24,844,935 47.889 46.78 46.45 46.78 42.75 47.11 547,274 45.398 7.75%
2024-09-30 0 45.80 45.80 45.85 40.80 45.80 978,600 42,980,065 43.920 43.42 43.42 43.46 38.68 43.42 1,032,310 41.635 12.53%
2024-09-27 0 40.70 40.55 40.70 39.05 41.90 1,016,300 41,173,677 40.513 38.58 38.44 38.58 37.02 39.72 1,072,079 38.405 5.71%
2024-09-26 0 38.50 38.50 38.60 34.05 38.50 1,159,800 42,833,201 36.932 36.50 36.50 36.59 32.28 36.50 1,223,455 35.010 8.45%
2024-09-25 0 35.50 35.50 35.70 34.25 36.30 798,900 28,151,015 35.237 33.65 33.65 33.84 32.47 34.41 842,747 33.404 2.60%
2024-09-24 0 34.60 34.60 34.80 32.10 34.80 366,900 12,365,320 33.702 32.80 32.80 32.99 30.43 32.99 387,037 31.949 6.63%
2024-09-23 0 32.45 32.45 32.60 31.80 32.65 304,900 9,882,645 32.413 30.76 30.76 30.90 30.15 30.95 321,634 30.726 0.15%
2024-09-20 0 32.40 32.15 32.40 31.70 33.45 189,200 6,088,860 32.182 30.71 30.48 30.71 30.05 31.71 199,584 30.508 1.89%
2024-09-19 0 31.80 31.45 31.80 30.55 33.75 196,400 6,250,263 31.824 30.15 29.81 30.15 28.96 31.99 207,179 30.168 4.26%
2024-09-17 0 30.50 30.50 30.70 29.80 32.30 132,500 4,063,452 30.668 28.91 28.91 29.10 28.25 30.62 139,772 29.072 -6.58%
2024-09-16 0 32.65 32.65 - 30.75 32.65 39,200 1,233,355 31.463 30.95 30.95 - 29.15 30.95 41,351 29.826 3.16%
2024-09-13 0 31.65 31.65 31.90 31.50 33.25 213,882 6,844,688 32.002 30.00 30.00 30.24 29.86 31.52 225,621 30.337 -3.51%
2024-09-12 0 32.80 32.80 33.05 32.00 34.25 390,400 12,767,650 32.704 31.09 31.09 31.33 30.34 32.47 411,827 31.002 -3.53%
2024-09-11 0 34.00 33.85 34.00 33.40 34.55 112,100 3,802,635 33.922 32.23 32.09 32.23 31.66 32.75 118,253 32.157 1.80%
2024-09-10 0 33.40 33.40 33.45 33.20 35.10 152,800 5,212,850 34.116 31.66 31.66 31.71 31.47 33.27 161,186 32.341 -5.92%
2024-09-09 0 35.50 35.45 35.50 34.55 36.15 318,200 11,184,340 35.149 33.65 33.61 33.65 32.75 34.27 335,664 33.320 -2.74%
2024-09-05 0 36.50 36.50 36.65 35.90 37.05 137,700 5,044,463 36.634 34.60 34.60 34.74 34.03 35.12 145,258 34.728 0.69%
2024-09-04 0 36.25 36.20 36.25 35.30 36.70 186,500 6,744,487 36.164 34.36 34.32 34.36 33.46 34.79 196,736 34.282 -0.68%
2024-09-03 0 36.50 36.50 36.65 36.10 37.90 184,600 6,869,382 37.212 34.60 34.60 34.74 34.22 35.93 194,732 35.276 -3.57%
2024-09-02 0 37.85 37.55 37.85 36.55 38.55 284,400 10,676,390 37.540 35.88 35.60 35.88 34.65 36.54 300,009 35.587 -0.39%
2024-08-30 0 38.00 37.75 38.00 36.45 39.65 1,133,800 43,602,400 38.457 36.02 35.79 36.02 34.55 37.59 1,196,028 36.456 2.98%
2024-08-29 0 36.90 36.50 36.90 35.40 37.25 206,900 7,609,550 36.779 34.98 34.60 34.98 33.56 35.31 218,256 34.865 0.68%
2024-08-28 0 36.65 36.60 36.65 35.25 37.35 623,000 22,915,545 36.783 34.74 34.70 34.74 33.42 35.41 657,193 34.869 2.37%
2024-08-27 0 35.80 35.75 35.80 33.90 36.25 389,900 13,776,414 35.333 33.94 33.89 33.94 32.14 34.36 411,299 33.495 5.45%
2024-08-26 0 33.95 33.80 33.95 33.10 34.30 185,000 6,264,897 33.864 32.18 32.04 32.18 31.38 32.52 195,154 32.102 2.11%
2024-08-23 0 33.25 33.20 33.25 32.50 35.80 540,200 17,990,395 33.303 31.52 31.47 31.52 30.81 33.94 569,849 31.570 -4.59%
2024-08-22 0 34.85 34.85 34.95 34.50 36.25 170,100 5,992,520 35.229 33.04 33.04 33.13 32.71 34.36 179,436 33.396 -1.97%
2024-08-21 0 35.55 35.20 35.55 34.40 35.90 169,400 5,973,621 35.263 33.70 33.37 33.70 32.61 34.03 178,697 33.429 0.71%
2024-08-20 0 35.30 35.10 35.30 34.05 35.80 222,800 7,805,273 35.033 33.46 33.27 33.46 32.28 33.94 235,028 33.210 2.62%
2024-08-19 0 34.40 34.20 34.45 32.55 34.80 122,300 4,183,925 34.210 32.61 32.42 32.66 30.86 32.99 129,012 32.430 2.53%
2024-08-16 0 33.55 33.55 33.90 33.10 33.85 68,400 2,288,527 33.458 31.80 31.80 32.14 31.38 32.09 72,154 31.717 0.45%
2024-08-15 0 33.40 33.30 33.40 33.00 33.80 127,700 4,255,024 33.321 31.66 31.57 31.66 31.28 32.04 134,709 31.587 -1.18%
2024-08-14 0 33.80 33.65 33.80 32.80 35.10 119,800 4,021,222 33.566 32.04 31.90 32.04 31.09 33.27 126,375 31.820 -1.89%
2024-08-13 0 34.45 34.45 34.50 33.95 35.05 80,000 2,754,965 34.437 32.66 32.66 32.71 32.18 33.23 84,391 32.645 0.00%
2024-08-12 0 34.45 34.40 34.50 33.80 35.75 161,700 5,624,652 34.785 32.66 32.61 32.71 32.04 33.89 170,575 32.975 -3.37%
2024-08-09 0 35.65 35.45 35.65 34.85 35.65 203,900 7,190,890 35.267 33.80 33.61 33.80 33.04 33.80 215,091 33.432 2.44%
2024-08-08 0 34.80 34.55 34.80 33.90 35.30 172,900 5,985,295 34.617 32.99 32.75 32.99 32.14 33.46 182,390 32.816 -0.57%
2024-08-07 0 35.00 34.85 35.00 33.70 35.10 124,400 4,317,568 34.707 33.18 33.04 33.18 31.95 33.27 131,228 32.901 2.94%
2024-08-06 0 34.00 33.60 34.00 33.15 35.85 112,900 3,833,240 33.953 32.23 31.85 32.23 31.43 33.98 119,096 32.186 0.29%
2024-08-05 0 33.90 33.50 33.90 33.30 34.70 229,700 7,768,770 33.821 32.14 31.76 32.14 31.57 32.89 242,307 32.062 -2.16%
2024-08-02 0 34.65 34.50 34.65 34.00 35.50 149,400 5,185,259 34.707 32.85 32.71 32.85 32.23 33.65 157,600 32.901 -2.39%
2024-08-01 0 35.50 35.25 35.50 34.75 36.00 187,500 6,641,820 35.423 33.65 33.42 33.65 32.94 34.13 197,791 33.580 1.43%
2024-07-31 0 35.00 34.95 35.00 32.70 35.45 501,100 17,256,940 34.438 33.18 33.13 33.18 31.00 33.61 528,603 32.646 6.22%
2024-07-30 0 32.95 32.80 33.00 31.15 36.15 1,269,100 41,841,447 32.969 31.24 31.09 31.28 29.53 34.27 1,338,754 31.254 -6.79%
2024-07-29 0 35.35 35.35 35.40 34.55 40.20 1,265,900 46,179,821 36.480 33.51 33.51 33.56 32.75 38.11 1,335,378 34.582 -5.61%
2024-07-26 0 37.45 37.45 37.50 36.65 37.75 78,600 2,929,514 37.271 35.50 35.50 35.55 34.74 35.79 82,914 35.332 -0.27%
2024-07-25 0 37.55 37.55 37.75 37.20 38.70 133,900 5,043,760 37.668 35.60 35.60 35.79 35.26 36.69 141,249 35.708 -2.97%
2024-07-24 0 38.70 38.60 38.75 38.30 39.35 104,800 4,065,966 38.797 36.69 36.59 36.73 36.31 37.30 110,552 36.779 -1.53%
2024-07-23 0 39.30 38.95 39.35 38.20 40.00 330,800 12,934,110 39.100 37.26 36.92 37.30 36.21 37.92 348,956 37.065 0.13%
2024-07-22 0 39.25 39.20 39.25 37.40 39.55 169,700 6,575,599 38.748 37.21 37.16 37.21 35.45 37.49 179,014 36.732 3.29%
2024-07-19 0 38.00 37.95 38.00 36.90 38.90 384,100 14,538,217 37.850 36.02 35.98 36.02 34.98 36.88 405,181 35.881 -0.91%
2024-07-18 0 38.35 38.35 38.50 38.05 40.50 342,600 13,517,890 39.457 36.35 36.35 36.50 36.07 38.39 361,403 37.404 -5.19%
2024-07-17 0 40.45 40.30 40.45 40.40 41.60 318,600 13,083,085 41.064 38.35 38.20 38.35 38.30 39.44 336,086 38.928 -1.34%
2024-07-16 0 41.00 41.00 41.05 39.80 42.75 392,800 16,019,986 40.784 38.87 38.87 38.91 37.73 40.53 414,359 38.662 -4.65%
2024-07-15 0 43.00 42.90 43.20 42.05 43.50 559,800 23,941,157 42.767 40.76 40.67 40.95 39.86 41.24 590,524 40.542 1.42%
2024-07-12 0 42.40 42.30 42.40 41.30 43.90 209,800 8,865,540 42.257 40.19 40.10 40.19 39.15 41.62 221,315 40.059 0.24%
2024-07-11 0 42.30 42.20 42.50 40.90 43.00 210,100 8,879,031 42.261 40.10 40.00 40.29 38.77 40.76 221,631 40.062 2.30%
2024-07-10 0 41.35 41.15 41.35 41.00 43.15 168,700 7,085,312 42.000 39.20 39.01 39.20 38.87 40.90 177,959 39.814 -2.01%
2024-07-09 0 42.20 42.05 42.20 40.35 43.45 327,900 13,832,237 42.184 40.00 39.86 40.00 38.25 41.19 345,897 39.990 4.46%
2024-07-08 0 40.40 40.20 40.40 38.65 40.75 330,000 13,213,125 40.040 38.30 38.11 38.30 36.64 38.63 348,112 37.957 2.02%
2024-07-05 0 39.60 39.60 39.65 39.30 40.05 175,800 6,968,164 39.637 37.54 37.54 37.59 37.26 37.97 185,449 37.575 -1.49%
2024-07-04 0 40.20 40.20 40.35 39.65 41.45 676,300 27,285,855 40.346 38.11 38.11 38.25 37.59 39.29 713,418 38.247 -1.35%
2024-07-03 0 40.75 40.50 40.75 38.65 41.30 238,373 9,667,791 40.557 38.63 38.39 38.63 36.64 39.15 251,456 38.447 2.13%
2024-07-02 0 39.90 39.80 39.90 39.75 41.70 722,500 29,282,265 40.529 37.82 37.73 37.82 37.68 39.53 762,154 38.420 -3.62%
2024-06-28 0 41.40 41.10 41.40 39.75 44.55 411,400 16,960,715 41.227 39.25 38.96 39.25 37.68 42.23 433,979 39.082 0.36%
2024-06-27 0 41.25 40.80 41.25 40.80 43.30 211,100 8,779,553 41.590 39.10 38.68 39.10 38.68 41.05 222,686 39.426 -3.28%
2024-06-26 0 42.65 42.65 42.90 42.10 44.00 280,600 12,156,675 43.324 40.43 40.43 40.67 39.91 41.71 296,001 41.070 -1.61%
2024-06-25 0 43.35 43.00 43.35 41.50 43.80 340,752 14,699,301 43.138 41.09 40.76 41.09 39.34 41.52 359,454 40.893 2.60%
2024-06-24 0 42.25 42.00 42.25 41.60 43.85 321,300 13,663,470 42.526 40.05 39.81 40.05 39.44 41.57 338,934 40.313 -1.97%
2024-06-21 0 43.10 43.00 43.10 42.00 44.40 473,200 20,453,554 43.224 40.86 40.76 40.86 39.81 42.09 499,171 40.975 -1.15%
2024-06-20 0 43.60 43.55 43.65 42.95 45.20 298,400 13,303,740 44.584 41.33 41.28 41.38 40.72 42.85 314,777 42.264 -1.91%
2024-06-19 0 44.45 44.35 44.50 42.00 44.95 88,400 3,877,777 43.866 42.14 42.04 42.18 39.81 42.61 93,252 41.584 0.79%
2024-06-18 0 44.10 43.70 44.10 42.65 44.80 310,011 13,640,938 44.002 41.81 41.43 41.81 40.43 42.47 327,026 41.712 3.52%
2024-06-17 0 42.60 42.55 42.60 42.55 44.90 248,200 10,654,840 42.928 40.38 40.34 40.38 40.34 42.56 261,822 40.695 -5.96%
2024-06-14 0 45.30 44.95 45.30 42.40 45.55 1,161,683 50,707,558 43.650 42.94 42.61 42.94 40.19 43.18 1,225,441 41.379 5.59%
2024-06-13 0 42.90 42.85 42.90 42.90 45.55 202,100 8,796,680 43.526 40.67 40.62 40.67 40.67 43.18 213,192 41.262 -3.81%
2024-06-12 0 44.60 44.55 44.60 42.85 45.90 1,739,600 77,275,063 44.421 42.28 42.23 42.28 40.62 43.51 1,835,077 42.110 -1.11%
2024-06-11 0 45.10 44.85 45.10 43.20 46.25 1,675,400 74,213,394 44.296 42.75 42.52 42.75 40.95 43.84 1,767,353 41.991 -2.17%
2024-06-07 0 46.10 45.60 46.10 44.70 46.50 1,680,900 76,082,825 45.263 43.70 43.23 43.70 42.37 44.08 1,773,155 42.908 0.99%
2024-06-06 0 45.65 45.50 45.65 44.50 45.80 70,000 3,170,643 45.295 43.27 43.13 43.27 42.18 43.42 73,842 42.938 1.00%
2024-06-05 0 45.20 45.00 45.20 44.25 45.80 263,300 11,865,917 45.066 42.85 42.66 42.85 41.95 43.42 277,751 42.721 -0.44%
2024-06-04 0 45.40 45.15 45.40 44.20 46.00 184,800 8,326,097 45.055 43.04 42.80 43.04 41.90 43.61 194,943 42.710 -0.98%
2024-06-03 0 45.85 45.85 46.00 44.50 46.60 290,600 13,327,160 45.861 43.46 43.46 43.61 42.18 44.18 306,549 43.475 2.17%
2024-05-31 0 45.70 45.45 45.70 43.45 46.10 861,900 39,013,630 45.265 42.54 42.31 42.54 40.45 42.91 925,885 42.137 3.98%
2024-05-30 0 43.95 43.80 43.95 43.65 46.00 524,700 23,334,560 44.472 40.91 40.77 40.91 40.63 42.82 563,653 41.399 -2.01%
2024-05-29 0 44.85 44.80 44.85 44.65 46.55 453,145 20,731,110 45.749 41.75 41.70 41.75 41.56 43.33 486,785 42.588 -2.92%
2024-05-28 0 46.20 46.20 46.40 45.80 47.50 281,500 13,085,855 46.486 43.01 43.01 43.19 42.63 44.22 302,398 43.274 -1.70%
2024-05-27 0 47.00 46.85 47.00 46.85 50.05 466,800 22,201,950 47.562 43.75 43.61 43.75 43.61 46.59 501,454 44.275 -2.49%
2024-05-24 0 48.20 48.20 48.35 47.80 49.70 645,000 31,201,315 48.374 44.87 44.87 45.01 44.50 46.27 692,883 45.031 -3.21%
2024-05-23 0 49.80 49.40 49.85 48.90 49.95 376,600 18,598,149 49.384 46.36 45.99 46.40 45.52 46.50 404,558 45.972 -0.80%
2024-05-22 0 50.20 49.70 50.20 48.70 50.70 589,100 29,226,365 49.612 46.73 46.27 46.73 45.33 47.20 632,833 46.183 -0.99%
2024-05-21 0 50.70 50.50 50.70 50.00 53.20 663,400 33,881,175 51.072 47.20 47.01 47.20 46.54 49.52 712,649 47.543 -1.55%
2024-05-20 0 51.50 51.10 51.50 49.50 51.90 810,000 41,324,345 51.018 47.94 47.57 47.94 46.08 48.31 870,133 47.492 4.04%
2024-05-17 0 49.50 49.45 49.50 49.20 51.10 469,400 23,445,050 49.947 46.08 46.03 46.08 45.80 47.57 504,247 46.495 -2.37%
2024-05-16 0 50.70 50.65 50.70 50.30 54.35 899,100 46,500,965 51.720 47.20 47.15 47.20 46.82 50.59 965,847 48.145 -5.32%
2024-05-14 0 53.55 53.45 53.55 51.90 55.00 1,191,600 63,675,555 53.437 49.85 49.76 49.85 48.31 51.20 1,280,062 49.744 1.23%
2024-05-13 0 52.90 52.80 52.90 52.55 56.95 1,443,000 77,950,820 54.020 49.24 49.15 49.24 48.92 53.01 1,550,125 50.287 -3.38%
2024-05-10 0 54.75 54.55 54.75 51.50 54.80 1,529,800 81,483,177 53.264 50.97 50.78 50.97 47.94 51.01 1,643,369 49.583 6.41%
2024-05-09 0 51.45 51.30 51.45 50.80 52.15 753,000 38,650,350 51.329 47.89 47.75 47.89 47.29 48.55 808,901 47.781 0.59%
2024-05-08 0 51.15 51.10 51.15 47.75 52.00 1,589,940 79,119,796 49.763 47.62 47.57 47.62 44.45 48.41 1,707,973 46.324 6.56%
2024-05-07 0 48.00 47.75 48.00 46.65 48.45 386,100 18,470,695 47.839 44.68 44.45 44.68 43.43 45.10 414,763 44.533 1.59%
2024-05-06 0 47.25 47.10 47.25 45.95 47.40 774,000 36,224,960 46.802 43.98 43.85 43.98 42.77 44.12 831,460 43.568 2.49%
2024-05-03 0 46.10 45.90 46.15 44.65 46.40 159,400 7,312,400 45.875 42.91 42.73 42.96 41.56 43.19 171,233 42.704 0.66%
2024-05-02 0 45.80 45.20 45.80 45.20 47.05 87,600 4,049,488 46.227 42.63 42.08 42.63 42.08 43.80 94,103 43.032 -3.58%
2024-04-30 0 47.50 47.40 47.50 45.85 47.50 526,100 24,495,325 46.560 44.22 44.12 44.22 42.68 44.22 565,156 43.343 3.37%
2024-04-29 0 45.95 45.80 45.95 44.75 46.45 593,400 27,091,570 45.655 42.77 42.63 42.77 41.66 43.24 637,453 42.500 1.77%
2024-04-26 0 45.15 45.05 45.15 44.50 47.80 885,200 40,493,725 45.745 42.03 41.94 42.03 41.42 44.50 950,915 42.584 -5.25%
2024-04-25 0 47.65 47.55 47.65 47.30 49.15 754,800 36,461,340 48.306 44.36 44.26 44.36 44.03 45.75 810,835 44.968 -0.94%
2024-04-24 0 48.10 48.10 48.45 47.25 49.00 419,800 20,280,844 48.311 44.78 44.78 45.10 43.98 45.61 450,965 44.972 -1.33%
2024-04-23 0 48.75 48.50 48.75 46.80 49.55 882,800 42,983,681 48.690 45.38 45.15 45.38 43.57 46.13 948,337 45.325 1.14%
2024-04-22 0 48.20 47.80 48.20 45.30 48.50 441,300 20,777,995 47.084 44.87 44.50 44.87 42.17 45.15 474,061 43.830 2.55%
2024-04-19 0 47.00 46.85 47.00 46.55 47.65 444,600 21,021,970 47.283 43.75 43.61 43.75 43.33 44.36 477,606 44.015 -0.21%
2024-04-18 0 47.10 47.10 47.15 46.35 47.20 335,300 15,749,955 46.973 43.85 43.85 43.89 43.15 43.94 360,192 43.727 2.17%
2024-04-17 0 46.10 46.10 46.60 45.20 46.70 184,300 8,505,595 46.151 42.91 42.91 43.38 42.08 43.47 197,982 42.961 -1.60%
2024-04-16 0 46.85 46.80 46.85 45.20 47.50 424,000 19,915,867 46.971 43.61 43.57 43.61 42.08 44.22 455,477 43.725 -0.32%
2024-04-15 0 47.00 46.70 47.00 44.60 47.90 971,800 45,521,502 46.843 43.75 43.47 43.75 41.52 44.59 1,043,944 43.605 0.53%
2024-04-12 0 46.75 46.40 46.80 45.10 48.35 858,500 40,037,645 46.637 43.52 43.19 43.57 41.98 45.01 922,233 43.414 -3.21%
2024-04-11 0 48.30 48.05 48.30 47.00 49.70 2,217,200 106,119,840 47.862 44.96 44.73 44.96 43.75 46.27 2,381,800 44.554 -2.23%
2024-04-10 0 49.40 49.20 49.40 48.60 50.20 1,323,600 64,099,232 48.428 45.99 45.80 45.99 45.24 46.73 1,421,861 45.081 -0.20%
2024-04-09 0 49.50 49.35 49.50 48.90 50.20 180,500 8,942,220 49.541 46.08 45.94 46.08 45.52 46.73 193,900 46.118 -0.90%
2024-04-08 0 49.95 49.75 49.95 49.40 52.50 424,666 21,272,256 50.092 46.50 46.31 46.50 45.99 48.87 456,192 46.630 -0.10%
2024-04-05 0 50.00 50.00 50.15 49.65 51.45 122,100 6,162,925 50.474 46.54 46.54 46.68 46.22 47.89 131,164 46.986 -1.96%
2024-04-03 0 51.00 50.85 51.00 49.95 51.05 509,800 25,936,170 50.875 47.48 47.34 47.48 46.50 47.52 547,646 47.359 0.00%
2024-04-02 0 51.00 50.80 51.00 50.40 52.40 365,900 18,798,755 51.377 47.48 47.29 47.48 46.92 48.78 393,064 47.826 1.80%
2024-03-28 0 50.10 50.05 50.10 48.75 50.50 493,700 24,577,620 49.783 46.64 46.59 46.64 45.38 47.01 530,351 46.342 0.40%
2024-03-27 0 49.90 49.85 49.90 48.95 51.10 823,000 41,087,165 49.924 46.45 46.40 46.45 45.57 47.57 884,098 46.474 2.15%
2024-03-26 0 48.85 48.60 48.85 48.45 50.00 463,500 22,881,295 49.366 45.47 45.24 45.47 45.10 46.54 497,909 45.955 1.77%
2024-03-25 0 48.00 48.00 48.25 47.20 50.50 1,265,800 62,303,405 49.221 44.68 44.68 44.92 43.94 47.01 1,359,770 45.819 1.69%
2024-03-22 0 47.20 46.85 47.20 45.70 48.20 361,000 16,881,190 46.762 43.94 43.61 43.94 42.54 44.87 387,800 43.531 -2.18%
2024-03-21 0 48.25 47.80 48.25 46.45 49.70 682,300 32,525,580 47.671 44.92 44.50 44.92 43.24 46.27 732,952 44.376 -1.53%
2024-03-20 0 49.00 49.00 49.05 46.50 49.00 769,485 37,042,978 48.140 45.61 45.61 45.66 43.29 45.61 826,610 44.813 4.26%
2024-03-19 0 47.00 46.70 47.00 46.15 47.00 453,800 21,284,750 46.903 43.75 43.47 43.75 42.96 43.75 487,489 43.662 0.86%
2024-03-18 0 46.60 46.45 46.60 45.40 47.00 503,100 23,356,865 46.426 43.38 43.24 43.38 42.26 43.75 540,449 43.218 2.42%
2024-03-15 0 45.50 45.50 45.55 43.10 46.65 336,900 15,378,875 45.648 42.36 42.36 42.40 40.12 43.43 361,911 42.494 -2.15%
2024-03-14 0 46.50 46.40 46.50 46.15 47.35 331,000 15,454,240 46.690 43.29 43.19 43.29 42.96 44.08 355,573 43.463 -1.17%
2024-03-13 0 47.05 47.00 47.05 46.20 47.30 569,900 26,785,170 47.000 43.80 43.75 43.80 43.01 44.03 612,208 43.752 0.11%
2024-03-12 0 47.00 47.00 47.05 46.05 47.80 742,100 34,832,220 46.937 43.75 43.75 43.80 42.87 44.50 797,192 43.694 2.84%
2024-03-11 0 45.70 45.45 45.75 44.95 46.10 592,100 27,032,935 45.656 42.54 42.31 42.59 41.84 42.91 636,056 42.501 2.01%
2024-03-08 0 44.80 44.45 44.80 44.30 46.40 686,700 31,280,730 45.552 41.70 41.38 41.70 41.24 43.19 737,679 42.404 -1.32%
2024-03-07 0 45.40 45.00 45.40 44.80 46.35 393,300 17,885,510 45.476 42.26 41.89 42.26 41.70 43.15 422,498 42.333 0.11%
2024-03-06 0 45.35 45.20 45.45 44.60 47.20 352,000 16,020,620 45.513 42.22 42.08 42.31 41.52 43.94 378,132 42.368 -2.37%
2024-03-05 0 46.45 45.75 46.45 44.35 47.70 241,234 11,123,750 46.112 43.24 42.59 43.24 41.29 44.40 259,143 42.925 -0.85%
2024-03-04 0 46.85 46.70 46.85 43.00 48.50 1,371,600 63,231,215 46.100 43.61 43.47 43.61 40.03 45.15 1,473,424 42.914 15.25%
2024-03-01 0 40.65 40.45 40.65 40.00 42.25 305,100 12,446,743 40.796 37.84 37.65 37.84 37.24 39.33 327,750 37.976 1.12%
2024-02-29 0 40.20 40.00 40.20 36.35 40.50 1,286,400 51,230,729 39.825 37.42 37.24 37.42 33.84 37.70 1,381,899 37.073 8.94%
2024-02-28 0 36.90 36.85 36.90 36.55 38.30 222,400 8,266,479 37.169 34.35 34.30 34.35 34.02 35.65 238,910 34.601 -3.78%
2024-02-27 0 38.35 38.30 38.35 37.60 39.45 258,300 9,917,306 38.395 35.70 35.65 35.70 35.00 36.72 277,476 35.741 -0.78%
2024-02-26 0 38.65 38.65 39.00 38.60 40.10 153,600 6,051,968 39.401 35.98 35.98 36.30 35.93 37.33 165,003 36.678 -3.13%
2024-02-23 0 39.90 39.90 40.00 38.85 40.55 269,400 10,752,700 39.914 37.14 37.14 37.24 36.17 37.75 289,400 37.155 1.79%
2024-02-22 0 39.20 38.80 39.20 37.60 39.20 234,136 9,014,384 38.501 36.49 36.12 36.49 35.00 36.49 251,518 35.840 1.82%
2024-02-21 0 38.50 38.20 38.50 38.00 39.00 156,100 6,006,057 38.476 35.84 35.56 35.84 35.37 36.30 167,689 35.817 0.92%
2024-02-20 0 38.15 38.15 38.40 37.80 41.90 97,600 3,758,030 38.504 35.51 35.51 35.75 35.19 39.00 104,846 35.843 0.26%
2024-02-19 0 38.05 38.05 38.35 37.00 39.20 178,500 6,785,765 38.016 35.42 35.42 35.70 34.44 36.49 191,751 35.388 -1.04%
2024-02-16 0 38.45 38.30 38.45 37.25 38.50 58,000 2,208,975 38.086 35.79 35.65 35.79 34.68 35.84 62,306 35.454 2.26%
2024-02-15 0 37.60 37.35 37.60 36.65 39.25 48,200 1,799,048 37.325 35.00 34.77 35.00 34.12 36.54 51,778 34.745 -2.72%
2024-02-14 0 38.65 38.25 38.70 36.10 38.85 99,000 3,741,954 37.798 35.98 35.61 36.03 33.61 36.17 106,350 35.185 5.17%
2024-02-09 0 36.75 36.75 37.20 36.60 38.95 42,600 1,598,045 37.513 34.21 34.21 34.63 34.07 36.26 45,763 34.920 -5.53%
2024-02-08 0 38.90 38.85 38.90 36.25 40.50 505,300 19,337,800 38.270 36.21 36.17 36.21 33.74 37.70 542,812 35.625 5.99%
2024-02-07 0 36.70 36.70 37.85 36.70 40.50 379,870 14,798,888 38.958 34.16 34.16 35.23 34.16 37.70 408,071 36.266 -3.42%
2024-02-06 0 38.00 37.70 38.00 31.90 38.30 857,300 30,621,147 35.718 35.37 35.09 35.37 29.70 35.65 920,944 33.250 18.56%
2024-02-05 0 32.05 31.95 32.05 29.80 32.40 1,331,700 41,439,590 31.118 29.84 29.74 29.84 27.74 30.16 1,430,562 28.967 5.08%
2024-02-02 0 30.50 30.15 30.50 30.05 31.65 207,700 6,359,235 30.617 28.39 28.07 28.39 27.97 29.46 223,119 28.502 -1.29%
2024-02-01 0 30.90 30.70 31.45 30.50 33.45 1,723,700 53,591,062 31.091 28.76 28.58 29.28 28.39 31.14 1,851,664 28.942 -3.44%
2024-01-31 0 32.00 31.70 32.00 30.10 32.00 994,800 30,551,020 30.711 29.79 29.51 29.79 28.02 29.79 1,068,652 28.588 4.58%
2024-01-30 0 30.60 30.60 30.90 30.30 31.40 1,977,400 60,317,055 30.503 28.49 28.49 28.76 28.21 29.23 2,124,198 28.395 0.49%
2024-01-29 0 30.45 29.95 30.45 29.00 31.50 470,100 14,335,890 30.495 28.35 27.88 28.35 27.00 29.32 504,999 28.388 -1.77%
2024-01-26 0 31.00 30.85 31.00 30.45 32.25 354,800 10,980,535 30.949 28.86 28.72 28.86 28.35 30.02 381,140 28.810 1.47%
2024-01-25 0 30.55 30.40 30.55 26.60 30.55 2,431,600 63,350,075 26.053 28.44 28.30 28.44 24.76 28.44 2,612,116 24.252 8.14%
2024-01-24 0 28.25 28.25 28.80 28.10 31.30 2,934,260 89,498,006 30.501 26.30 26.30 26.81 26.16 29.14 3,152,093 28.393 -7.83%
2024-01-23 0 30.65 30.25 30.65 29.50 30.85 35,700 1,089,117 30.508 28.53 28.16 28.53 27.46 28.72 38,350 28.399 4.25%
2024-01-22 0 29.40 28.85 29.40 28.45 31.95 186,900 5,579,660 29.854 27.37 26.86 27.37 26.48 29.74 200,775 27.791 -6.67%
2024-01-19 0 31.50 31.30 31.50 29.70 31.95 319,200 9,903,970 31.028 29.32 29.14 29.32 27.65 29.74 342,897 28.883 3.96%
2024-01-18 0 30.30 30.00 30.30 29.35 31.05 254,586 7,605,887 29.876 28.21 27.93 28.21 27.32 28.90 273,486 27.811 -0.98%
2024-01-17 0 30.60 30.25 30.60 28.75 32.00 607,800 18,473,045 30.393 28.49 28.16 28.49 26.76 29.79 652,922 28.293 2.17%
2024-01-16 0 29.95 29.95 30.00 29.55 31.60 3,038,700 90,886,530 29.910 27.88 27.88 27.93 27.51 29.42 3,264,286 27.843 -5.07%
2024-01-15 0 31.55 31.30 31.55 31.25 33.60 2,459,700 77,331,470 31.439 29.37 29.14 29.37 29.09 31.28 2,642,302 29.267 1.28%
2024-01-12 0 31.15 31.15 31.30 29.25 32.60 439,200 13,774,840 31.364 29.00 29.00 29.14 27.23 30.35 471,805 29.196 -1.89%
2024-01-11 0 31.75 31.55 31.75 25.80 34.00 1,153,900 35,129,995 30.445 29.56 29.37 29.56 24.02 31.65 1,239,563 28.341 17.59%
2024-01-10 0 27.00 26.80 27.00 26.80 28.05 909,100 25,034,555 27.538 25.13 24.95 25.13 24.95 26.11 976,589 25.635 1.12%
2024-01-09 0 26.70 26.55 26.90 26.50 27.50 133,200 3,580,110 26.878 24.85 24.72 25.04 24.67 25.60 143,088 25.020 -0.93%
2024-01-08 0 26.95 26.55 27.00 26.60 27.40 138,800 3,749,315 27.012 25.09 24.72 25.13 24.76 25.51 149,104 25.146 0.00%
2024-01-05 0 26.95 26.50 26.95 26.55 27.50 144,600 3,901,750 26.983 25.09 24.67 25.09 24.72 25.60 155,335 25.118 1.13%
2024-01-04 0 26.65 26.60 26.80 26.45 27.60 220,000 5,952,335 27.056 24.81 24.76 24.95 24.62 25.69 236,332 25.186 -1.30%
2024-01-03 0 27.00 26.55 27.05 26.15 28.05 747,500 20,359,925 27.237 25.13 24.72 25.18 24.34 26.11 802,993 25.355 0.56%
2024-01-02 0 26.85 26.50 26.85 24.30 26.85 322,800 8,515,957 26.382 24.99 24.67 24.99 22.62 24.99 346,764 24.558 3.27%
2023-12-29 0 26.00 25.50 26.00 24.70 26.30 80,600 2,064,420 25.613 24.20 23.74 24.20 22.99 24.48 86,584 23.843 3.38%
2023-12-28 0 25.15 25.00 25.15 23.55 26.00 119,600 3,023,960 25.284 23.41 23.27 23.41 21.92 24.20 128,479 23.537 7.02%
2023-12-27 0 23.50 23.45 23.50 22.50 23.85 102,300 2,359,240 23.062 21.88 21.83 21.88 20.95 22.20 109,895 21.468 2.84%
2023-12-22 0 22.85 22.75 22.90 21.45 23.05 27,900 637,485 22.849 21.27 21.18 21.32 19.97 21.46 29,971 21.270 1.11%
2023-12-21 0 22.60 22.55 22.60 22.45 22.90 36,500 831,642 22.785 21.04 20.99 21.04 20.90 21.32 39,210 21.210 0.00%
2023-12-20 0 22.60 22.55 22.60 22.60 23.00 162,200 3,723,320 22.955 21.04 20.99 21.04 21.04 21.41 174,241 21.369 0.22%
2023-12-19 0 22.55 22.55 22.80 22.40 22.75 24,200 548,305 22.657 20.99 20.99 21.22 20.85 21.18 25,997 21.091 -0.88%
2023-12-18 0 22.75 22.70 22.90 22.50 22.90 44,400 1,006,210 22.662 21.18 21.13 21.32 20.95 21.32 47,696 21.096 -1.09%
2023-12-15 0 23.00 22.65 23.00 22.50 23.10 146,100 3,345,900 22.901 21.41 21.08 21.41 20.95 21.50 156,946 21.319 1.55%
2023-12-14 0 22.65 22.65 22.75 21.45 22.75 133,500 2,972,570 22.266 21.08 21.08 21.18 19.97 21.18 143,411 20.728 1.57%
2023-12-13 0 22.30 22.30 22.45 20.50 22.50 115,000 2,483,655 21.597 20.76 20.76 20.90 19.08 20.95 123,537 20.104 3.24%
2023-12-12 0 21.60 21.20 21.60 20.55 21.95 133,700 2,817,500 21.073 20.11 19.73 20.11 19.13 20.43 143,626 19.617 7.73%
2023-12-11 0 20.05 19.88 20.15 18.80 20.80 107,600 2,153,772 20.017 18.66 18.51 18.76 17.50 19.36 115,588 18.633 -2.20%
2023-12-08 0 20.50 20.20 20.50 20.05 20.60 112,700 2,298,135 20.392 19.08 18.80 19.08 18.66 19.18 121,067 18.982 0.49%
2023-12-07 0 20.40 20.15 20.40 19.86 22.05 114,600 2,363,339 20.623 18.99 18.76 18.99 18.49 20.53 123,108 19.197 -4.67%
2023-12-06 0 21.40 21.05 21.40 20.00 21.40 107,700 2,207,445 20.496 19.92 19.60 19.92 18.62 19.92 115,695 19.080 5.42%
2023-12-05 0 20.30 - 20.00 20.00 22.80 287,800 6,170,310 21.440 18.90 - 18.62 18.62 21.22 309,166 19.958 -4.47%
2023-12-04 0 21.25 21.05 22.00 21.25 23.00 111,100 2,521,985 22.700 19.78 19.60 20.48 19.78 21.41 119,348 21.131 -4.71%
2023-12-01 0 22.30 22.05 22.30 22.00 22.70 105,400 2,348,975 22.286 20.76 20.53 20.76 20.48 21.13 113,225 20.746 -0.22%
2023-11-30 0 22.35 22.25 22.35 21.80 23.50 112,400 2,541,280 22.609 20.81 20.71 20.81 20.29 21.88 120,744 21.047 0.00%
2023-11-29 0 22.35 22.30 22.35 22.35 23.85 55,400 1,284,425 23.185 20.81 20.76 20.81 20.81 22.20 59,513 21.582 -4.08%
2023-11-28 0 23.30 23.10 23.30 22.80 23.80 68,900 1,599,160 23.210 21.69 21.50 21.69 21.22 22.16 74,015 21.606 -1.27%
2023-11-27 0 23.60 23.40 23.70 23.30 24.20 26,300 631,935 24.028 21.97 21.78 22.06 21.69 22.53 28,252 22.367 -0.21%
2023-11-24 0 23.65 23.65 23.95 23.55 24.40 35,800 861,610 24.067 22.02 22.02 22.29 21.92 22.71 38,458 22.404 -3.07%
2023-11-23 0 24.40 24.15 24.40 23.65 24.75 56,400 1,369,355 24.279 22.71 22.48 22.71 22.02 23.04 60,587 22.601 1.04%
2023-11-22 0 24.15 24.10 24.25 23.25 24.25 36,500 874,800 23.967 22.48 22.43 22.57 21.64 22.57 39,210 22.311 1.47%
2023-11-21 0 23.80 23.50 23.80 23.30 24.40 18,800 453,210 24.107 22.16 21.88 22.16 21.69 22.71 20,196 22.441 1.71%
2023-11-20 0 23.40 23.40 23.65 23.25 24.60 42,500 1,026,355 24.150 21.78 21.78 22.02 21.64 22.90 45,655 22.481 -0.43%
2023-11-17 0 23.50 23.50 23.80 23.35 23.85 103,000 2,426,705 23.560 21.88 21.88 22.16 21.74 22.20 110,646 21.932 -0.42%
2023-11-16 0 23.60 23.55 23.60 23.60 25.70 106,100 2,550,555 24.039 21.97 21.92 21.97 21.97 23.92 113,977 22.378 -6.35%
2023-11-15 0 25.20 24.10 25.20 23.40 25.95 141,300 3,394,055 24.020 23.46 22.43 23.46 21.78 24.16 151,790 22.360 4.78%
2023-11-14 0 24.05 24.05 24.20 24.05 25.45 92,100 2,261,855 24.559 22.39 22.39 22.53 22.39 23.69 98,937 22.862 -3.80%
2023-11-13 0 25.00 25.00 25.10 23.60 25.20 140,500 3,459,660 24.624 23.27 23.27 23.37 21.97 23.46 150,930 22.922 4.82%
2023-11-10 0 23.85 23.80 24.50 22.50 24.15 116,500 2,760,630 23.696 22.20 22.16 22.81 20.95 22.48 125,149 22.059 -1.24%
2023-11-09 0 24.15 23.70 24.15 23.00 24.35 103,400 2,429,465 23.496 22.48 22.06 22.48 21.41 22.67 111,076 21.872 2.55%
2023-11-08 0 23.55 23.55 23.60 23.25 25.00 101,600 2,415,765 23.777 21.92 21.92 21.97 21.64 23.27 109,143 22.134 -2.48%
2023-11-07 0 24.15 24.10 24.40 23.30 25.35 114,900 2,767,190 24.084 22.48 22.43 22.71 21.69 23.60 123,430 22.419 1.26%
2023-11-06 0 23.85 23.85 24.90 23.80 24.65 104,800 2,546,310 24.297 22.20 22.20 23.18 22.16 22.95 112,580 22.618 -1.45%
2023-11-03 0 24.20 23.95 24.20 23.90 24.65 103,400 2,505,990 24.236 22.53 22.29 22.53 22.25 22.95 111,076 22.561 1.89%
2023-11-02 0 23.75 23.50 23.75 23.50 24.50 103,700 2,490,875 24.020 22.11 21.88 22.11 21.88 22.81 111,398 22.360 -0.84%
2023-11-01 0 23.95 23.90 23.95 21.05 24.50 108,300 2,599,430 24.002 22.29 22.25 22.29 19.60 22.81 116,340 22.343 -2.24%
2023-10-31 0 24.50 24.05 24.50 24.15 25.20 24,800 617,425 24.896 22.81 22.39 22.81 22.48 23.46 26,641 23.176 -0.41%
2023-10-30 0 24.60 24.40 24.60 24.40 24.60 53,800 1,321,315 24.560 22.90 22.71 22.90 22.71 22.90 57,794 22.862 0.00%
2023-10-27 0 24.60 24.60 24.70 24.60 25.90 42,200 1,062,395 25.175 22.90 22.90 22.99 22.90 24.11 45,333 23.435 -0.40%
2023-10-26 0 24.70 24.55 25.00 24.50 26.00 17,000 434,860 25.580 22.99 22.85 23.27 22.81 24.20 18,262 23.812 -0.80%
2023-10-25 0 24.90 24.90 25.75 24.40 25.75 126,500 3,201,800 25.311 23.18 23.18 23.97 22.71 23.97 135,891 23.562 1.63%
2023-10-24 0 24.50 24.50 25.15 24.35 25.05 20,000 498,225 24.911 22.81 22.81 23.41 22.67 23.32 21,485 23.190 -1.61%
2023-10-20 0 24.90 24.50 24.85 24.20 25.00 35,500 880,950 24.816 23.18 22.81 23.13 22.53 23.27 38,135 23.101 -0.80%
2023-10-19 0 25.10 25.10 25.50 24.15 25.90 106,800 2,668,215 24.983 23.37 23.37 23.74 22.48 24.11 114,729 23.257 -4.92%
2023-10-18 0 26.40 26.10 26.40 25.05 26.40 253,500 6,577,290 25.946 24.58 24.30 24.58 23.32 24.58 272,319 24.153 4.22%
2023-10-17 0 25.55 25.40 25.55 24.95 26.00 103,400 2,641,520 25.547 23.58 23.44 23.58 23.03 24.00 112,033 23.578 -1.16%
2023-10-16 0 25.85 25.35 25.85 24.70 25.95 124,300 3,129,007 25.173 23.86 23.40 23.86 22.80 23.95 134,678 23.233 4.44%
2023-10-13 0 24.75 24.75 25.60 24.00 25.95 111,400 2,782,873 24.981 22.84 22.84 23.63 22.15 23.95 120,701 23.056 -4.62%
2023-10-12 0 25.95 25.50 25.95 24.50 26.05 123,700 3,119,645 25.219 23.95 23.54 23.95 22.61 24.04 134,028 23.276 0.97%
2023-10-11 0 25.70 25.70 25.90 24.45 26.05 110,400 2,797,900 25.343 23.72 23.72 23.90 22.57 24.04 119,617 23.390 -1.15%
2023-10-10 0 26.00 25.65 26.15 25.00 26.10 408,900 10,569,210 25.848 24.00 23.67 24.13 23.07 24.09 443,040 23.856 4.84%
2023-10-09 0 24.80 24.40 24.80 23.30 25.05 133,100 3,223,950 24.222 22.89 22.52 22.89 21.50 23.12 144,213 22.356 6.44%
2023-10-06 0 23.30 23.30 25.50 23.15 24.20 103,300 2,470,760 23.918 21.50 21.50 23.54 21.37 22.34 111,925 22.075 -2.92%
2023-10-05 0 24.00 24.00 24.45 23.50 25.00 106,800 2,575,920 24.119 22.15 22.15 22.57 21.69 23.07 115,717 22.261 -5.51%
2023-10-04 0 25.40 24.10 25.40 24.00 25.40 47,200 1,148,780 24.339 23.44 22.24 23.44 22.15 23.44 51,141 22.463 -0.78%
2023-10-03 0 25.60 25.60 25.80 23.95 25.90 23,600 596,420 25.272 23.63 23.63 23.81 22.10 23.90 25,570 23.325 0.00%
2023-09-29 0 25.60 25.60 25.95 24.55 25.95 22,000 560,345 25.470 23.63 23.63 23.95 22.66 23.95 23,837 23.508 0.20%
2023-09-28 0 25.55 24.55 25.70 25.45 25.80 17,000 437,100 25.712 23.58 22.66 23.72 23.49 23.81 18,419 23.730 -1.16%
2023-09-27 0 25.85 25.80 25.90 25.40 26.00 22,800 587,035 25.747 23.86 23.81 23.90 23.44 24.00 24,704 23.763 -0.58%
2023-09-26 0 26.00 25.75 26.60 25.60 26.75 111,400 2,904,000 26.068 24.00 23.77 24.55 23.63 24.69 120,701 24.059 -0.38%
2023-09-25 0 26.10 26.10 26.15 25.30 26.15 23,900 613,070 25.652 24.09 24.09 24.13 23.35 24.13 25,895 23.675 1.75%
2023-09-22 0 25.65 25.50 25.70 24.65 25.90 29,500 759,765 25.755 23.67 23.54 23.72 22.75 23.90 31,963 23.770 -0.39%
2023-09-21 0 25.75 23.00 26.00 24.60 26.50 54,000 1,394,750 25.829 23.77 21.23 24.00 22.70 24.46 58,509 23.838 2.39%
2023-09-20 0 25.15 24.65 25.35 24.45 25.95 106,800 2,683,950 25.131 23.21 22.75 23.40 22.57 23.95 115,717 23.194 -0.20%
2023-09-19 0 25.20 25.20 25.50 25.20 26.75 101,900 2,612,085 25.634 23.26 23.26 23.54 23.26 24.69 110,408 23.659 -1.56%
2023-09-18 0 25.60 25.55 25.65 25.45 25.65 103,000 2,636,665 25.599 23.63 23.58 23.67 23.49 23.67 111,600 23.626 -0.19%
2023-09-15 0 25.65 25.60 25.75 25.35 25.80 110,000 2,813,000 25.573 23.67 23.63 23.77 23.40 23.81 119,184 23.602 -0.77%
2023-09-14 0 25.85 25.35 26.00 25.00 26.50 103,225 2,663,345 25.801 23.86 23.40 24.00 23.07 24.46 111,843 23.813 -0.19%
2023-09-13 0 25.90 25.80 25.90 25.25 26.95 118,100 3,041,490 25.754 23.90 23.81 23.90 23.30 24.87 127,960 23.769 0.39%
2023-09-12 0 25.80 25.80 25.85 24.95 26.00 140,800 3,609,785 25.638 23.81 23.81 23.86 23.03 24.00 152,556 23.662 -0.39%
2023-09-11 0 25.90 25.90 26.00 24.70 26.65 119,500 2,998,550 25.093 23.90 23.90 24.00 22.80 24.60 129,477 23.159 3.39%
2023-09-07 0 25.05 24.40 24.70 23.75 26.35 176,500 4,316,285 24.455 23.12 22.52 22.80 21.92 24.32 191,236 22.570 -4.75%
2023-09-06 0 26.30 26.30 26.50 24.40 28.35 627,900 16,616,880 26.464 24.27 24.27 24.46 22.52 26.17 680,324 24.425 8.23%
2023-09-05 0 24.30 24.25 24.35 23.40 24.55 154,300 3,692,685 23.932 22.43 22.38 22.47 21.60 22.66 167,183 22.088 2.53%
2023-09-04 0 23.70 23.65 23.95 22.50 24.70 122,900 2,966,295 24.136 21.87 21.83 22.10 20.77 22.80 133,161 22.276 1.28%
2023-08-31 0 23.40 23.20 23.60 22.55 23.95 109,000 2,515,790 23.081 21.60 21.41 21.78 20.81 22.10 118,101 21.302 5.41%
2023-08-30 0 22.20 22.20 22.25 22.05 23.40 31,300 719,815 22.997 20.49 20.49 20.54 20.35 21.60 33,913 21.225 -0.22%
2023-08-29 0 22.25 22.20 22.30 22.00 22.40 41,800 934,865 22.365 20.54 20.49 20.58 20.30 20.67 45,290 20.642 -0.45%
2023-08-28 0 22.35 21.90 22.40 21.80 22.40 55,300 1,229,395 22.231 20.63 20.21 20.67 20.12 20.67 59,917 20.518 0.90%
2023-08-25 0 22.15 22.00 22.15 21.70 22.50 40,200 898,375 22.348 20.44 20.30 20.44 20.03 20.77 43,556 20.626 0.00%
2023-08-24 0 22.15 21.75 22.20 21.60 22.40 22,200 491,125 22.123 20.44 20.07 20.49 19.94 20.67 24,054 20.418 -0.89%
2023-08-23 0 22.35 22.30 22.50 21.85 22.35 67,000 1,488,535 22.217 20.63 20.58 20.77 20.17 20.63 72,594 20.505 1.59%
2023-08-22 0 22.00 21.60 22.00 21.00 22.70 70,500 1,537,925 21.815 20.30 19.94 20.30 19.38 20.95 76,386 20.134 0.23%
2023-08-21 0 21.95 21.05 21.95 21.05 22.05 24,700 538,064 21.784 20.26 19.43 20.26 19.43 20.35 26,762 20.105 -0.68%
2023-08-18 0 22.10 21.50 22.10 21.05 22.70 30,900 656,705 21.253 20.40 19.84 20.40 19.43 20.95 33,480 19.615 1.14%
2023-08-17 0 21.85 21.80 22.70 21.75 25.00 109,400 2,500,300 22.855 20.17 20.12 20.95 20.07 23.07 118,534 21.094 0.23%
2023-08-16 0 21.80 21.40 21.85 21.40 21.85 107,600 2,343,780 21.782 20.12 19.75 20.17 19.75 20.17 116,584 20.104 0.23%
2023-08-15 0 21.75 21.65 21.95 21.15 21.90 105,200 2,276,180 21.637 20.07 19.98 20.26 19.52 20.21 113,983 19.969 -0.23%
2023-08-14 0 21.80 21.00 21.80 18.38 21.80 107,300 2,243,613 20.910 20.12 19.38 20.12 16.96 20.12 116,259 19.298 0.93%
2023-08-11 0 21.60 21.40 21.60 21.40 22.30 105,100 2,293,835 21.825 19.94 19.75 19.94 19.75 20.58 113,875 20.143 -1.59%
2023-08-10 0 21.95 21.65 21.95 21.45 22.00 114,400 2,488,380 21.752 20.26 19.98 20.26 19.80 20.30 123,951 20.075 0.69%
2023-08-09 0 21.80 21.75 21.80 21.60 24.75 509,800 11,632,555 22.818 20.12 20.07 20.12 19.94 22.84 552,364 21.060 -11.38%
2023-08-08 0 24.60 24.60 24.80 24.15 24.80 290,500 7,075,545 24.356 22.70 22.70 22.89 22.29 22.89 314,754 22.480 -1.60%
2023-08-07 0 25.00 24.50 25.00 24.40 26.00 250,700 6,362,405 25.379 23.07 22.61 23.07 22.52 24.00 271,631 23.423 -3.10%
2023-08-04 0 25.80 24.65 25.80 24.60 26.00 322,200 8,153,130 25.305 23.81 22.75 23.81 22.70 24.00 349,101 23.355 1.18%
2023-08-03 0 25.50 25.50 25.55 23.30 26.05 390,400 9,626,955 24.659 23.54 23.54 23.58 21.50 24.04 422,995 22.759 5.15%
2023-08-02 0 24.25 24.10 24.25 23.05 24.25 225,900 5,390,990 23.865 22.38 22.24 22.38 21.27 22.38 244,761 22.026 1.04%
2023-08-01 0 24.00 24.00 24.05 23.05 24.40 104,500 2,456,720 23.509 22.15 22.15 22.20 21.27 22.52 113,225 21.698 0.00%
2023-07-31 0 24.00 24.00 24.80 23.35 25.90 387,800 9,451,920 24.373 22.15 22.15 22.89 21.55 23.90 420,178 22.495 -6.25%
2023-07-28 0 25.60 25.15 25.60 25.05 25.60 34,800 877,225 25.208 23.63 23.21 23.63 23.12 23.63 37,705 23.265 0.59%
2023-07-27 0 25.45 25.45 25.65 25.15 25.65 30,900 780,470 25.258 23.49 23.49 23.67 23.21 23.67 33,480 23.312 0.99%
2023-07-26 0 25.20 25.05 25.20 24.85 25.25 21,100 529,195 25.080 23.26 23.12 23.26 22.94 23.30 22,862 23.148 0.40%
2023-07-25 0 25.10 24.85 25.10 24.25 25.45 29,500 743,225 25.194 23.17 22.94 23.17 22.38 23.49 31,963 23.253 1.41%
2023-07-24 0 24.75 24.75 24.80 24.70 25.95 140,000 3,508,635 25.062 22.84 22.84 22.89 22.80 23.95 151,689 23.130 -2.17%
2023-07-21 0 25.30 25.30 25.65 25.30 25.65 21,200 537,795 25.368 23.35 23.35 23.67 23.35 23.67 22,970 23.413 -1.56%
2023-07-20 0 25.70 25.30 26.00 25.20 25.70 20,800 526,020 25.289 23.72 23.35 24.00 23.26 23.72 22,537 23.341 0.98%
2023-07-19 0 25.45 25.25 25.45 25.10 25.45 23,846 601,080 25.207 23.49 23.30 23.49 23.17 23.49 25,837 23.264 0.59%
2023-07-18 0 25.30 25.30 25.70 25.25 26.75 110,700 2,819,635 25.471 23.35 23.35 23.72 23.30 24.69 119,942 23.508 -1.56%
2023-07-14 0 25.70 25.50 25.75 25.50 26.25 106,400 2,734,110 25.697 23.72 23.54 23.77 23.54 24.23 115,283 23.716 0.00%
2023-07-13 0 25.70 25.50 25.70 25.60 26.00 299,000 7,748,525 25.915 23.72 23.54 23.72 23.63 24.00 323,964 23.918 0.00%
2023-07-12 0 25.70 25.60 25.75 25.45 25.75 108,100 2,765,140 25.580 23.72 23.63 23.77 23.49 23.77 117,125 23.608 0.59%
2023-07-11 0 25.55 25.50 25.65 25.25 25.85 104,500 2,660,555 25.460 23.58 23.54 23.67 23.30 23.86 113,225 23.498 1.39%
2023-07-10 0 25.20 25.20 25.80 25.05 26.00 104,400 2,649,995 25.383 23.26 23.26 23.81 23.12 24.00 113,116 23.427 -2.14%
2023-07-07 0 25.75 25.00 25.80 25.25 25.80 103,700 2,642,905 25.486 23.77 23.07 23.81 23.30 23.81 112,358 23.522 1.78%
2023-07-06 0 25.30 25.30 25.65 25.30 25.85 104,100 2,665,490 25.605 23.35 23.35 23.67 23.35 23.86 112,791 23.632 -1.17%
2023-07-05 0 25.60 25.30 25.75 25.30 25.60 103,100 2,622,195 25.434 23.63 23.35 23.77 23.35 23.63 111,708 23.474 1.19%
2023-07-04 0 25.30 25.30 25.50 25.05 25.50 113,700 2,878,860 25.320 23.35 23.35 23.54 23.12 23.54 123,193 23.369 0.20%
2023-07-03 0 25.25 25.25 25.55 25.15 25.50 102,500 2,600,875 25.374 23.30 23.30 23.58 23.21 23.54 111,058 23.419 -2.88%
2023-06-30 0 26.00 25.95 26.00 24.90 26.00 66,300 1,690,740 25.501 24.00 23.95 24.00 22.98 24.00 71,835 23.536 1.56%
2023-06-29 0 25.60 25.50 25.60 25.05 26.50 67,200 1,707,935 25.416 23.63 23.54 23.63 23.12 24.46 72,811 23.457 0.00%
2023-06-28 0 25.60 25.10 25.60 25.10 26.80 107,300 2,737,240 25.510 23.63 23.17 23.63 23.17 24.73 116,259 23.544 0.99%
2023-06-27 0 25.35 24.80 25.35 24.15 25.35 33,600 839,325 24.980 23.40 22.89 23.40 22.29 23.40 36,405 23.055 2.22%
2023-06-26 0 24.80 24.80 24.90 24.10 25.20 59,400 1,472,135 24.783 22.89 22.89 22.98 22.24 23.26 64,359 22.874 1.85%
2023-06-23 0 24.35 24.35 24.65 24.30 25.50 13,800 342,105 24.790 22.47 22.47 22.75 22.43 23.54 14,952 22.880 -3.37%
2023-06-21 0 25.20 25.10 25.20 24.55 25.65 68,800 1,723,900 25.057 23.26 23.17 23.26 22.66 23.67 74,544 23.126 -1.95%
2023-06-20 0 25.70 25.60 25.70 25.20 25.90 103,500 2,648,645 25.591 23.72 23.63 23.72 23.26 23.90 112,141 23.619 2.59%
2023-06-19 0 25.05 25.00 25.05 24.60 25.20 34,100 853,370 25.026 23.12 23.07 23.12 22.70 23.26 36,947 23.097 -0.50%
2023-06-16 0 25.45 25.25 25.50 25.15 25.75 104,900 2,680,425 25.552 23.24 23.05 23.28 22.96 23.51 114,900 23.328 -0.97%
2023-06-15 0 25.70 25.65 25.70 24.65 25.80 138,000 3,486,920 25.268 23.46 23.42 23.46 22.50 23.55 151,155 23.068 0.39%
2023-06-14 0 25.60 25.10 25.60 24.50 25.80 175,300 4,413,175 25.175 23.37 22.92 23.37 22.37 23.55 192,011 22.984 0.39%
2023-06-13 0 25.50 25.35 25.50 25.40 26.80 140,700 3,614,660 25.691 23.28 23.14 23.28 23.19 24.47 154,112 23.455 -2.30%
2023-06-12 0 26.10 26.10 26.35 25.50 26.60 211,200 5,515,220 26.114 23.83 23.83 24.06 23.28 24.28 231,333 23.841 -1.88%
2023-06-09 0 26.60 26.40 27.10 26.35 27.45 103,300 2,771,810 26.833 24.28 24.10 24.74 24.06 25.06 113,147 24.497 -2.21%
2023-06-08 0 27.20 26.65 27.50 26.55 27.30 465,800 12,537,905 26.917 24.83 24.33 25.11 24.24 24.92 510,203 24.574 0.18%
2023-06-07 0 27.15 26.80 27.15 26.00 27.25 411,700 11,063,165 26.872 24.79 24.47 24.79 23.74 24.88 450,946 24.533 0.00%
2023-06-06 0 27.15 26.25 27.15 26.35 27.75 147,300 4,014,515 27.254 24.79 23.97 24.79 24.06 25.33 161,342 24.882 1.31%
2023-06-05 0 26.80 26.80 27.30 25.60 27.05 110,000 2,886,825 26.244 24.47 24.47 24.92 23.37 24.70 120,486 23.960 -0.74%
2023-06-02 0 27.00 26.70 27.00 26.40 27.80 111,300 2,999,310 26.948 24.65 24.38 24.65 24.10 25.38 121,910 24.603 2.27%
2023-06-01 0 26.40 26.00 26.60 25.65 27.50 109,500 2,895,090 26.439 24.10 23.74 24.28 23.42 25.11 119,938 24.138 0.96%
2023-05-31 0 26.15 26.15 27.00 25.55 28.20 101,300 2,716,865 26.820 23.87 23.87 24.65 23.33 25.75 110,957 24.486 2.35%
2023-05-30 0 25.55 25.50 25.60 25.50 25.80 34,200 876,395 25.626 23.33 23.28 23.37 23.28 23.55 37,460 23.395 -1.73%
2023-05-29 0 26.00 25.30 26.00 25.25 26.00 9,700 249,575 25.729 23.74 23.10 23.74 23.05 23.74 10,625 23.490 -1.33%
2023-05-25 0 26.35 25.95 26.50 25.90 26.35 5,500 143,470 26.086 24.06 23.69 24.19 23.65 24.06 6,024 23.815 1.74%
2023-05-24 0 25.90 25.50 26.45 25.10 26.50 21,300 562,125 26.391 23.65 23.28 24.15 22.92 24.19 23,330 24.094 -0.77%
2023-05-23 0 26.10 26.00 26.30 24.75 26.20 33,200 864,745 26.047 23.83 23.74 24.01 22.60 23.92 36,365 23.780 0.97%
2023-05-22 0 25.85 25.75 26.75 25.50 26.65 27,700 714,050 25.778 23.60 23.51 24.42 23.28 24.33 30,341 23.535 -0.96%
2023-05-19 0 26.10 26.10 26.35 26.00 27.50 15,200 397,595 26.158 23.83 23.83 24.06 23.74 25.11 16,649 23.881 -4.92%
2023-05-18 0 27.45 26.50 27.00 25.70 30.00 247,200 6,945,670 28.097 25.06 24.19 24.65 23.46 27.39 270,765 25.652 6.60%
2023-05-17 0 25.75 25.60 25.80 24.95 25.80 122,200 3,106,380 25.421 23.51 23.37 23.55 22.78 23.55 133,849 23.208 1.98%
2023-05-16 0 25.25 24.60 25.50 24.45 25.45 110,000 2,720,080 24.728 23.05 22.46 23.28 22.32 23.24 120,486 22.576 3.06%
2023-05-15 0 24.50 24.20 24.95 24.00 25.00 108,700 2,673,095 24.592 22.37 22.09 22.78 21.91 22.82 119,062 22.451 -2.97%
2023-05-12 0 25.25 24.65 25.25 24.45 25.70 99,300 2,506,215 25.239 23.05 22.50 23.05 22.32 23.46 108,766 23.042 -0.20%
2023-05-11 0 25.30 25.30 25.45 24.50 26.00 100,700 2,513,430 24.960 23.10 23.10 23.24 22.37 23.74 110,299 22.787 0.00%
2023-05-10 0 25.30 25.10 25.30 24.80 27.00 127,400 3,199,195 25.111 23.10 22.92 23.10 22.64 24.65 139,545 22.926 1.40%
2023-05-09 0 24.95 24.95 25.00 24.65 25.10 117,200 2,925,275 24.960 22.78 22.78 22.82 22.50 22.92 128,372 22.787 0.20%
2023-05-08 0 24.90 24.30 24.90 24.25 25.15 100,700 2,510,710 24.933 22.73 22.19 22.73 22.14 22.96 110,299 22.763 -0.40%
2023-05-05 0 25.00 24.05 25.00 24.90 25.10 102,000 2,547,215 24.973 22.82 21.96 22.82 22.73 22.92 111,723 22.799 1.83%
2023-05-04 0 24.55 24.55 24.60 24.00 24.90 105,800 2,586,870 24.451 22.41 22.41 22.46 21.91 22.73 115,886 22.323 2.29%
2023-05-03 0 24.00 23.50 24.00 23.20 24.05 102,600 2,457,810 23.955 21.91 21.45 21.91 21.18 21.96 112,381 21.870 0.00%
2023-05-02 0 24.00 23.05 24.00 23.05 25.00 104,200 2,524,415 24.227 21.91 21.04 21.91 21.04 22.82 114,133 22.118 -1.64%
2023-04-28 0 24.40 24.40 24.65 24.20 24.90 31,300 771,250 24.641 22.28 22.28 22.50 22.09 22.73 34,284 22.496 -0.61%
2023-04-27 0 24.55 24.25 24.55 24.05 25.10 33,600 832,785 24.785 22.41 22.14 22.41 21.96 22.92 36,803 22.628 -1.41%
2023-04-26 0 24.90 24.90 25.00 24.00 25.15 43,200 1,076,280 24.914 22.73 22.73 22.82 21.91 22.96 47,318 22.746 0.81%
2023-04-25 0 24.70 24.00 24.70 23.25 25.15 27,000 673,300 24.937 22.55 21.91 22.55 21.23 22.96 29,574 22.767 0.41%
2023-04-24 0 24.60 24.50 24.60 24.20 24.70 3,600 87,985 24.440 22.46 22.37 22.46 22.09 22.55 3,943 22.313 -0.81%
2023-04-21 0 24.80 24.05 24.80 24.00 24.85 27,600 676,450 24.509 22.64 21.96 22.64 21.91 22.69 30,231 22.376 0.00%
2023-04-20 0 24.80 24.60 24.80 23.80 25.00 109,400 2,664,090 24.352 22.64 22.46 22.64 21.73 22.82 119,829 22.232 -1.00%
2023-04-19 0 25.05 25.05 25.20 24.40 25.15 180,200 4,481,620 24.870 22.87 22.87 23.01 22.28 22.96 197,378 22.706 -0.79%
2023-04-18 0 25.25 24.95 25.25 24.90 25.40 104,600 2,615,980 25.009 23.05 22.78 23.05 22.73 23.19 114,571 22.833 0.00%
2023-04-17 0 25.25 25.05 25.25 24.90 25.70 103,500 2,608,830 25.206 23.05 22.87 23.05 22.73 23.46 113,366 23.012 -0.98%
2023-04-14 0 25.50 25.00 25.50 24.70 25.60 148,900 3,730,590 25.054 23.28 22.82 23.28 22.55 23.37 163,094 22.874 0.99%
2023-04-13 0 25.25 25.25 25.50 25.15 25.55 17,800 449,010 25.225 23.05 23.05 23.28 22.96 23.33 19,497 23.030 -1.17%
2023-04-12 0 25.55 25.10 25.60 25.10 25.85 109,100 2,760,195 25.300 23.33 22.92 23.37 22.92 23.60 119,500 23.098 -0.78%
2023-04-11 0 25.75 25.75 25.90 24.65 26.50 203,600 5,179,845 25.441 23.51 23.51 23.65 22.50 24.19 223,009 23.227 0.19%
2023-04-06 0 25.70 25.55 25.70 25.00 28.20 354,000 9,147,805 25.841 23.46 23.33 23.46 22.82 25.75 387,746 23.592 -9.67%
2023-04-04 0 28.45 28.45 28.75 25.30 35.00 1,073,500 32,426,165 30.206 25.97 25.97 26.25 23.10 31.95 1,175,833 27.577 12.67%
2023-04-03 0 25.25 25.25 25.65 24.70 26.65 113,200 2,876,925 25.415 23.05 23.05 23.42 22.55 24.33 123,991 23.203 -0.98%
2023-03-31 0 25.50 25.05 25.50 25.05 26.05 76,200 1,936,410 25.412 23.28 22.87 23.28 22.87 23.78 83,464 23.201 -1.35%
2023-03-30 0 25.85 25.20 25.85 25.20 26.10 20,200 521,075 25.796 23.60 23.01 23.60 23.01 23.83 22,126 23.551 1.77%
2023-03-29 0 25.40 25.30 25.60 25.20 26.75 8,400 217,810 25.930 23.19 23.10 23.37 23.01 24.42 9,201 23.673 0.79%
2023-03-28 0 25.20 25.20 25.50 24.35 25.25 27,000 678,715 25.138 23.01 23.01 23.28 22.23 23.05 29,574 22.950 -1.75%
2023-03-27 0 25.65 25.20 25.65 25.20 25.70 11,900 301,920 25.371 23.42 23.01 23.42 23.01 23.46 13,034 23.163 0.59%
2023-03-24 0 25.50 25.05 25.50 25.05 25.50 26,500 667,895 25.204 23.28 22.87 23.28 22.87 23.28 29,026 23.010 0.00%
2023-03-23 0 25.50 25.15 25.50 25.05 25.55 78,000 1,963,220 25.170 23.28 22.96 23.28 22.87 23.33 85,435 22.979 -0.20%
2023-03-22 0 25.55 25.25 25.55 24.30 25.70 59,000 1,486,325 25.192 23.33 23.05 23.33 22.19 23.46 64,624 22.999 0.00%
2023-03-21 0 25.55 25.35 25.80 25.20 25.75 14,100 357,155 25.330 23.33 23.14 23.55 23.01 23.51 15,444 23.126 1.39%
2023-03-20 0 25.20 25.20 25.35 25.15 28.00 57,500 1,479,350 25.728 23.01 23.01 23.14 22.96 25.56 62,981 23.489 -7.18%
2023-03-17 0 27.15 26.80 27.15 26.10 28.00 142,700 3,837,825 26.894 24.79 24.47 24.79 23.83 25.56 156,303 24.554 0.37%
2023-03-16 0 27.05 27.05 27.10 25.00 29.20 260,800 6,963,530 26.701 24.70 24.70 24.74 22.82 26.66 285,661 24.377 6.71%
2023-03-15 0 25.35 25.35 25.75 24.80 29.05 158,700 4,184,820 26.369 23.14 23.14 23.51 22.64 26.52 173,828 24.074 -3.06%
2023-03-14 0 26.15 26.15 26.75 25.05 31.00 213,600 5,903,595 27.639 23.87 23.87 24.42 22.87 28.30 233,962 25.233 -2.97%
2023-03-13 0 26.95 26.85 27.45 26.65 28.70 115,700 3,168,895 27.389 24.60 24.51 25.06 24.33 26.20 126,729 25.005 -6.10%
2023-03-10 0 28.70 27.90 28.70 26.30 28.70 104,500 2,929,620 28.035 26.20 25.47 26.20 24.01 26.20 114,462 25.595 0.00%
2023-03-09 0 28.70 28.40 28.70 27.55 28.75 121,300 3,405,010 28.071 26.20 25.93 26.20 25.15 26.25 132,863 25.628 3.05%
2023-03-08 0 27.85 27.90 28.55 27.00 28.80 108,500 3,026,335 27.893 25.43 25.47 26.07 24.65 26.29 118,843 25.465 2.39%
2023-03-07 0 27.20 27.15 28.70 27.10 28.95 123,400 3,429,665 27.793 24.83 24.79 26.20 24.74 26.43 135,163 25.374 -2.86%
2023-03-06 0 28.00 28.00 28.40 27.65 29.95 110,400 3,163,165 28.652 25.56 25.56 25.93 25.24 27.34 120,924 26.158 -1.06%
2023-03-03 0 28.30 27.00 28.30 26.15 28.30 124,600 3,383,230 27.153 25.84 24.65 25.84 23.87 25.84 136,478 24.790 4.81%
2023-03-02 0 27.00 27.00 27.35 25.95 27.20 125,100 3,324,260 26.573 24.65 24.65 24.97 23.69 24.83 137,025 24.260 1.69%
2023-03-01 0 26.55 26.35 26.90 25.35 26.90 100,800 2,642,845 26.219 24.24 24.06 24.56 23.14 24.56 110,409 23.937 0.57%
2023-02-28 0 26.40 26.20 26.75 25.05 26.85 27,400 708,825 25.870 24.10 23.92 24.42 22.87 24.51 30,012 23.618 0.00%
2023-02-27 0 26.40 26.30 27.35 25.85 27.20 27,000 725,390 26.866 24.10 24.01 24.97 23.60 24.83 29,574 24.528 -2.04%
2023-02-24 0 26.95 26.60 26.95 25.65 27.20 35,000 929,880 26.568 24.60 24.28 24.60 23.42 24.83 38,336 24.256 -2.00%
2023-02-23 0 27.50 25.65 27.50 25.65 27.85 30,600 805,375 26.319 25.11 23.42 25.11 23.42 25.43 33,517 24.029 4.96%
2023-02-22 0 26.20 25.75 26.20 25.05 26.35 21,200 547,425 25.822 23.92 23.51 23.92 22.87 24.06 23,221 23.575 0.38%
2023-02-21 0 26.10 25.20 26.15 24.50 26.25 29,300 748,905 25.560 23.83 23.01 23.87 22.37 23.97 32,093 23.335 1.95%
2023-02-20 0 25.60 25.55 25.60 25.55 26.85 38,700 1,015,145 26.231 23.37 23.33 23.37 23.33 24.51 42,389 23.948 -3.21%
2023-02-17 0 26.45 25.70 26.55 25.70 26.80 102,100 2,696,535 26.411 24.15 23.46 24.24 23.46 24.47 111,833 24.112 -1.67%
2023-02-16 0 26.90 25.85 26.90 25.65 26.95 126,100 3,337,020 26.463 24.56 23.60 24.56 23.42 24.60 138,121 24.160 -0.37%
2023-02-15 0 27.00 26.50 27.00 25.90 27.15 104,100 2,795,160 26.851 24.65 24.19 24.65 23.65 24.79 114,024 24.514 0.37%
2023-02-14 0 26.90 26.55 27.15 26.55 27.65 100,200 2,724,870 27.194 24.56 24.24 24.79 24.24 25.24 109,752 24.828 -2.54%
2023-02-13 0 27.60 27.60 28.40 25.60 28.85 125,100 3,444,995 27.538 25.20 25.20 25.93 23.37 26.34 137,025 25.141 1.28%
2023-02-10 0 27.25 26.40 27.25 26.45 28.95 116,200 3,139,880 27.021 24.88 24.10 24.88 24.15 26.43 127,277 24.670 -0.91%
2023-02-09 0 27.50 27.00 27.50 26.80 27.90 140,200 3,809,220 27.170 25.11 24.65 25.11 24.47 25.47 153,565 24.805 3.58%
2023-02-08 0 26.55 26.15 26.55 25.40 26.85 110,300 2,909,660 26.380 24.24 23.87 24.24 23.19 24.51 120,815 24.084 -1.12%
2023-02-07 0 26.85 26.10 26.85 25.55 27.15 95,600 2,499,940 26.150 24.51 23.83 24.51 23.33 24.79 104,713 23.874 0.75%
2023-02-06 0 26.65 26.50 26.65 25.55 27.05 109,300 2,869,400 26.253 24.33 24.19 24.33 23.33 24.70 119,719 23.968 -1.48%
2023-02-03 0 27.05 26.25 27.05 26.00 27.50 108,000 2,893,955 26.796 24.70 23.97 24.70 23.74 25.11 118,295 24.464 -1.46%
2023-02-02 0 27.45 27.35 27.45 26.15 29.30 172,200 4,623,330 26.849 25.06 24.97 25.06 23.87 26.75 188,615 24.512 0.73%
2023-02-01 0 27.25 27.10 27.25 26.25 28.60 119,800 3,310,135 27.631 24.88 24.74 24.88 23.97 26.11 131,220 25.226 -3.54%
2023-01-31 0 28.25 28.00 28.25 28.00 30.00 16,100 464,620 28.858 25.79 25.56 25.79 25.56 27.39 17,635 26.347 -7.07%
2023-01-30 0 30.40 29.40 30.40 29.80 30.60 11,300 337,320 29.851 27.75 26.84 27.75 27.21 27.94 12,377 27.253 -0.65%
2023-01-27 0 30.60 29.40 30.60 29.95 32.20 55,100 1,693,670 30.738 27.94 26.84 27.94 27.34 29.40 60,353 28.063 -1.77%
2023-01-26 0 31.15 31.05 31.15 28.50 32.60 82,800 2,544,765 30.734 28.44 28.35 28.44 26.02 29.76 90,693 28.059 6.50%
2023-01-20 0 29.25 29.25 29.30 27.00 29.25 41,300 1,187,520 28.754 26.70 26.70 26.75 24.65 26.70 45,237 26.251 -1.18%
2023-01-19 0 29.60 28.70 28.90 29.50 30.80 66,000 2,031,695 30.783 27.02 26.20 26.38 26.93 28.12 72,292 28.104 -4.52%
2023-01-18 0 31.00 29.60 30.85 27.40 33.00 87,600 2,518,105 28.746 28.30 27.02 28.17 25.02 30.13 95,951 26.244 10.12%
2023-01-17 0 28.15 27.40 28.15 27.25 28.30 40,500 1,140,430 28.159 25.70 25.02 25.70 24.88 25.84 44,361 25.708 -0.88%
2023-01-16 0 28.40 27.15 28.40 27.00 29.70 118,100 3,290,635 27.863 25.93 24.79 25.93 24.65 27.12 129,358 25.438 -1.05%
2023-01-13 0 28.70 28.70 28.80 27.00 29.70 119,200 3,417,525 28.671 26.20 26.20 26.29 24.65 27.12 130,563 26.175 6.69%
2023-01-12 0 26.90 26.15 26.90 25.70 27.70 127,700 3,333,850 26.107 24.56 23.87 24.56 23.46 25.29 139,873 23.835 4.67%
2023-01-11 0 25.70 25.70 26.05 25.20 26.40 120,400 3,095,275 25.708 23.46 23.46 23.78 23.01 24.10 131,877 23.471 0.19%
2023-01-10 0 25.65 25.30 25.65 24.20 25.70 105,600 2,675,600 25.337 23.42 23.10 23.42 22.09 23.46 115,667 23.132 -0.39%
2023-01-09 0 25.75 25.55 25.75 25.20 26.65 116,000 3,000,685 25.868 23.51 23.33 23.51 23.01 24.33 127,058 23.617 -3.38%
2023-01-06 0 26.65 26.00 26.65 25.35 26.75 125,200 3,276,685 26.172 24.33 23.74 24.33 23.14 24.42 137,135 23.894 -1.30%
2023-01-05 0 27.00 26.80 27.00 25.80 27.10 131,000 3,513,335 26.819 24.65 24.47 24.65 23.55 24.74 143,488 24.485 -0.37%
2023-01-04 0 27.10 27.10 27.35 25.70 29.55 149,400 4,295,675 28.753 24.74 24.74 24.97 23.46 26.98 163,642 26.250 -9.67%
2023-01-03 0 30.00 29.80 30.00 30.00 33.60 143,100 4,624,270 32.315 27.39 27.21 27.39 27.39 30.68 156,741 29.503 -11.76%
2022-12-30 0 34.00 32.50 34.00 29.40 36.80 396,100 12,960,660 32.721 31.04 29.67 31.04 26.84 33.60 433,859 29.873 9.68%
2022-12-29 0 31.00 30.30 - 25.00 31.00 514,700 13,306,620 25.853 28.30 27.66 - 22.82 28.30 563,765 23.603 23.02%
2022-12-28 0 25.20 25.20 25.25 24.35 25.25 536,700 13,467,650 25.093 23.01 23.01 23.05 22.23 23.05 587,862 22.910 0.20%
2022-12-23 0 25.15 25.15 25.20 24.10 25.25 250,500 6,229,950 24.870 22.96 22.96 23.01 22.00 23.05 274,379 22.706 -0.20%
2022-12-22 0 25.20 25.20 25.25 24.20 26.00 1,390,800 34,907,000 25.099 23.01 23.01 23.05 22.09 23.74 1,523,381 22.914

Webb-site Database - Powered By Linux Group

Back to top