AIA Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01299  2010-10-29    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-18 0 73.70 73.70 73.75 72.95 74.85 35,447,806 2,613,068,536 73.716 73.70 73.70 73.75 72.95 74.85 35,447,806 73.716 -1.80%
2026-06-17 0 75.05 75.05 75.10 74.15 75.85 26,637,552 1,999,224,130 75.053 75.05 75.05 75.10 74.15 75.85 26,637,552 75.053 -0.20%
2026-06-16 0 75.20 75.15 75.20 74.70 76.30 24,023,417 1,812,968,821 75.467 75.20 75.15 75.20 74.70 76.30 24,023,417 75.467 -1.70%
2026-06-15 0 76.50 76.50 76.55 74.75 76.70 65,674,140 4,951,102,407 75.389 76.50 76.50 76.55 74.75 76.70 65,674,140 75.389 2.62%
2026-06-12 0 74.55 74.55 74.60 74.15 75.50 101,171,592 7,456,216,675 73.699 74.55 74.55 74.60 74.15 75.50 101,171,592 73.699 1.08%
2026-06-11 0 73.75 73.75 73.80 71.00 74.05 78,489,223 5,674,402,558 72.295 73.75 73.75 73.80 71.00 74.05 78,489,223 72.295 4.98%
2026-06-10 0 70.25 70.25 70.30 69.05 73.20 61,004,348 4,288,782,896 70.303 70.25 70.25 70.30 69.05 73.20 61,004,348 70.303 -1.06%
2026-06-09 0 71.00 70.95 71.00 70.85 72.40 77,389,804 5,514,181,754 71.252 71.00 70.95 71.00 70.85 72.40 77,389,804 71.252 -2.27%
2026-06-08 0 72.65 72.65 72.70 71.95 74.05 78,013,458 5,682,078,715 72.835 72.65 72.65 72.70 71.95 74.05 78,013,458 72.835 -1.82%
2026-06-05 0 74.00 74.00 74.05 73.50 76.00 146,206,292 10,883,806,672 74.441 74.00 74.00 74.05 73.50 76.00 146,206,292 74.441 -3.52%
2026-06-04 0 76.70 76.70 76.85 76.70 81.65 63,187,630 4,974,966,788 78.733 76.70 76.70 76.85 76.70 81.65 63,187,630 78.733 -6.75%
2026-06-03 0 82.25 82.25 82.50 81.45 82.85 41,872,093 3,442,225,111 82.208 82.25 82.25 82.50 81.45 82.85 41,872,093 82.208 0.18%
2026-06-02 0 82.10 82.05 82.10 80.70 82.45 49,087,801 4,019,297,766 81.880 82.10 82.05 82.10 80.70 82.45 49,087,801 81.880 0.12%
2026-06-01 0 82.00 81.95 82.00 80.95 82.40 33,054,316 2,706,766,020 81.888 82.00 81.95 82.00 80.95 82.40 33,054,316 81.888 -0.30%
2026-05-29 0 82.25 82.20 82.25 81.90 84.20 57,539,144 4,747,498,661 82.509 82.25 82.20 82.25 81.90 84.20 57,539,144 82.509 0.12%
2026-05-28 0 82.15 82.15 82.20 80.35 83.00 61,279,839 5,011,520,591 81.781 82.15 82.15 82.20 80.35 83.00 61,279,839 81.781 -1.15%
2026-05-27 0 84.55 84.50 84.55 83.10 85.10 29,547,950 2,491,051,309 84.305 83.11 83.06 83.11 81.68 83.65 30,060,200 82.869 0.30%
2026-05-26 0 84.30 84.30 84.40 84.20 86.00 37,987,226 3,224,517,457 84.884 82.86 82.86 82.96 82.77 84.53 38,645,781 83.438 -2.03%
2026-05-22 0 86.05 86.00 86.05 84.95 87.05 26,182,560 2,254,353,928 86.101 84.58 84.53 84.58 83.50 85.57 26,636,467 84.634 1.24%
2026-05-21 0 85.00 85.00 85.05 84.65 86.30 26,964,930 2,299,986,958 85.296 83.55 83.55 83.60 83.21 84.83 27,432,400 83.842 0.89%
2026-05-20 0 84.25 84.20 84.25 84.20 85.70 26,094,441 2,207,489,788 84.596 82.81 82.77 82.81 82.77 84.24 26,546,820 83.155 -1.98%
2026-05-19 0 85.95 85.95 86.00 85.85 87.40 34,699,714 2,996,667,617 86.360 84.49 84.49 84.53 84.39 85.91 35,301,276 84.888 -0.81%
2026-05-18 0 86.65 86.60 86.65 85.85 86.80 22,680,845 1,960,589,136 86.443 85.17 85.12 85.17 84.39 85.32 23,074,045 84.969 -1.08%
2026-05-15 0 87.60 87.55 87.60 87.20 89.00 19,768,118 1,735,427,462 87.789 86.11 86.06 86.11 85.71 87.48 20,110,823 86.293 -0.11%
2026-05-14 0 87.70 87.65 87.70 84.35 88.10 27,183,599 2,359,569,025 86.801 86.21 86.16 86.21 82.91 86.60 27,654,860 85.322 0.86%
2026-05-13 0 86.95 86.85 86.95 86.40 87.90 40,690,650 3,542,565,051 87.061 85.47 85.37 85.47 84.93 86.40 41,396,072 85.577 0.58%
2026-05-12 0 86.45 86.35 86.45 86.00 87.95 18,242,698 1,580,056,588 86.613 84.98 84.88 84.98 84.53 86.45 18,558,958 85.137 -0.17%
2026-05-11 0 86.60 86.55 86.60 85.75 87.25 25,082,901 2,171,335,365 86.566 85.12 85.08 85.12 84.29 85.76 25,517,744 85.091 0.00%
2026-05-08 0 86.60 86.55 86.60 86.30 89.00 32,368,685 2,817,112,623 87.032 85.12 85.08 85.12 84.83 87.48 32,929,836 85.549 -2.86%
2026-05-07 0 89.15 89.15 89.20 88.15 89.95 26,155,798 2,329,887,513 89.077 87.63 87.63 87.68 86.65 88.42 26,609,241 87.559 1.94%
2026-05-06 0 87.45 87.40 87.45 85.25 87.45 29,584,618 2,563,456,404 86.648 85.96 85.91 85.96 83.80 85.96 30,097,504 85.172 1.80%
2026-05-05 0 85.90 85.85 85.90 84.10 85.90 14,130,254 1,206,260,034 85.367 84.44 84.39 84.44 82.67 84.44 14,375,219 83.912 -0.12%
2026-05-04 0 86.00 85.95 86.00 85.90 87.60 18,212,654 1,580,145,264 86.761 84.53 84.49 84.53 84.44 86.11 18,528,393 85.282 1.12%
2026-04-30 0 85.05 85.00 85.05 84.40 87.15 36,086,904 3,083,552,746 85.448 83.60 83.55 83.60 82.96 85.66 36,712,515 83.992 0.12%
2026-04-29 0 84.95 84.90 84.95 83.35 85.40 33,307,662 2,822,213,775 84.732 83.50 83.45 83.50 81.93 83.94 33,885,091 83.288 2.16%
2026-04-28 0 83.15 83.10 83.15 82.80 84.15 21,920,627 1,828,203,537 83.401 81.73 81.68 81.73 81.39 82.72 22,300,648 81.980 -0.06%
2026-04-27 0 83.20 83.20 83.25 81.00 83.70 22,594,765 1,870,155,070 82.769 81.78 81.78 81.83 79.62 82.27 22,986,473 81.359 1.90%
2026-04-24 0 81.65 81.60 81.65 81.00 81.95 24,782,112 2,018,319,931 81.443 80.26 80.21 80.26 79.62 80.55 25,211,740 80.055 -0.12%
2026-04-23 0 81.75 81.75 81.85 81.75 82.70 27,554,435 2,261,716,894 82.082 80.36 80.36 80.46 80.36 81.29 28,032,125 80.683 -1.74%
2026-04-22 0 83.20 83.15 83.20 82.80 83.55 17,968,702 1,493,023,727 83.090 81.78 81.73 81.78 81.39 82.13 18,280,212 81.674 0.48%
2026-04-21 0 82.80 82.80 82.85 82.60 83.75 16,310,648 1,354,058,678 83.017 81.39 81.39 81.44 81.19 82.32 16,593,413 81.602 -0.84%
2026-04-20 0 83.50 83.45 83.50 81.65 83.75 24,183,140 2,009,828,454 83.109 82.08 82.03 82.08 80.26 82.32 24,602,384 81.692 2.33%
2026-04-17 0 81.60 81.60 81.85 81.60 83.50 35,681,188 2,929,702,370 82.108 80.21 80.21 80.46 80.21 82.08 36,299,765 80.709 -3.15%
2026-04-16 0 84.25 84.25 84.35 83.85 85.45 26,718,534 2,257,501,398 84.492 82.81 82.81 82.91 82.42 83.99 27,181,733 83.052 0.48%
2026-04-15 0 83.85 83.85 83.90 83.85 87.85 44,494,434 3,791,569,706 85.215 82.42 82.42 82.47 82.42 86.35 45,265,800 83.762 -3.62%
2026-04-14 0 87.00 87.00 87.10 86.90 88.90 20,866,607 1,826,207,567 87.518 85.52 85.52 85.62 85.42 87.39 21,228,355 86.027 -0.46%
2026-04-13 0 87.40 87.40 87.45 86.15 88.30 15,399,571 1,342,133,022 87.154 85.91 85.91 85.96 84.68 86.80 15,666,541 85.669 -1.74%
2026-04-10 0 88.95 88.95 89.00 88.85 90.50 16,890,520 1,508,563,888 89.314 87.43 87.43 87.48 87.34 88.96 17,183,338 87.792 0.51%
2026-04-09 0 88.50 88.50 88.60 87.55 88.90 21,170,005 1,873,157,128 88.482 86.99 86.99 87.09 86.06 87.39 21,537,013 86.974 -0.17%
2026-04-08 0 88.65 88.65 88.70 87.85 92.15 45,883,193 4,111,220,543 89.602 87.14 87.14 87.19 86.35 90.58 46,678,634 88.075 2.90%
2026-04-02 0 86.15 86.10 86.15 85.30 87.70 18,188,932 1,572,568,626 86.457 84.68 84.63 84.68 83.85 86.21 18,504,259 84.984 -1.54%
2026-04-01 0 87.50 87.45 87.50 87.25 88.60 31,740,741 2,777,941,533 87.520 86.01 85.96 86.01 85.76 87.09 32,291,006 86.028 3.12%
2026-03-31 0 84.85 84.80 84.85 83.50 85.85 25,603,449 2,166,734,123 84.627 83.40 83.35 83.40 82.08 84.39 26,047,316 83.185 -0.12%
2026-03-30 0 84.95 84.90 84.95 83.10 85.65 30,317,487 2,567,858,789 84.699 83.50 83.45 83.50 81.68 84.19 30,843,078 83.256 -0.82%
2026-03-27 0 85.65 85.60 85.65 84.05 86.60 26,334,532 2,253,122,952 85.558 84.19 84.14 84.19 82.62 85.12 26,791,073 84.100 -1.55%
2026-03-26 0 87.00 86.90 87.00 86.30 87.40 39,387,116 3,418,554,049 86.794 85.52 85.42 85.52 84.83 85.91 40,069,940 85.315 0.23%
2026-03-25 0 86.80 86.80 86.85 85.20 87.00 33,596,152 2,900,035,363 86.321 85.32 85.32 85.37 83.75 85.52 34,178,583 84.849 2.00%
2026-03-24 0 85.10 85.00 85.10 81.65 85.30 29,366,272 2,464,614,571 83.927 83.65 83.55 83.65 80.26 83.85 29,875,372 82.497 7.25%
2026-03-23 0 79.35 79.35 79.60 78.70 83.80 38,848,945 3,127,552,016 80.506 78.00 78.00 78.24 77.36 82.37 39,522,439 79.134 -7.79%
2026-03-20 0 86.05 85.95 86.05 84.20 86.80 39,305,322 3,368,134,526 85.692 84.58 84.49 84.58 82.77 85.32 39,986,728 84.231 3.93%
2026-03-19 0 82.80 82.80 82.85 81.50 83.95 24,816,950 2,057,884,942 82.923 81.39 81.39 81.44 80.11 82.52 25,247,182 81.509 -2.07%
2026-03-18 0 84.55 84.55 84.60 83.45 85.15 16,774,519 1,417,366,546 84.495 83.11 83.11 83.16 82.03 83.70 17,065,326 83.055 1.87%
2026-03-17 0 83.00 83.00 83.15 83.00 84.85 19,931,274 1,666,157,297 83.595 81.59 81.59 81.73 81.59 83.40 20,276,807 82.171 -0.48%
2026-03-16 0 83.40 83.40 83.45 81.75 83.60 17,052,495 1,415,609,926 83.015 81.98 81.98 82.03 80.36 82.18 17,348,121 81.600 1.96%
2026-03-13 0 81.80 81.75 81.80 81.60 84.05 26,751,769 2,209,473,051 82.592 80.41 80.36 80.41 80.21 82.62 27,215,544 81.184 -3.02%
2026-03-12 0 84.35 84.30 84.35 83.80 86.25 32,544,351 2,768,354,083 85.064 82.91 82.86 82.91 82.37 84.78 33,108,547 83.614 -2.43%
2026-03-11 0 86.45 86.40 86.45 85.65 87.40 37,398,635 3,226,040,839 86.261 84.98 84.93 84.98 84.19 85.91 38,046,986 84.791 0.93%
2026-03-10 0 85.65 85.60 85.65 83.35 85.65 42,400,897 3,543,427,202 83.570 84.19 84.14 84.19 81.93 84.19 43,135,969 82.146 4.71%
2026-03-09 0 81.80 81.75 81.80 80.35 82.40 51,484,585 4,215,262,590 81.874 80.41 80.36 80.41 78.98 81.00 52,377,133 80.479 -4.44%
2026-03-06 0 85.60 85.60 85.70 84.05 86.50 38,772,309 3,318,401,523 85.587 84.14 84.14 84.24 82.62 85.03 39,444,475 84.128 0.59%
2026-03-05 0 85.10 85.05 85.10 82.15 85.20 41,176,115 3,479,558,805 84.504 83.65 83.60 83.65 80.75 83.75 41,889,953 83.064 5.06%
2026-03-04 0 81.00 80.95 81.00 80.05 83.90 37,790,358 3,073,603,898 81.333 79.62 79.57 79.62 78.69 82.47 38,445,500 79.947 -4.71%
2026-03-03 0 85.00 85.00 85.05 83.85 85.60 26,761,693 2,269,376,958 84.800 83.55 83.55 83.60 82.42 84.14 27,225,640 83.354 0.00%
2026-03-02 0 85.00 84.90 85.00 83.15 86.30 31,912,647 2,712,486,271 84.997 83.55 83.45 83.55 81.73 84.83 32,465,892 83.549 -2.07%
2026-02-27 0 86.80 86.70 86.80 85.05 86.80 25,005,665 2,161,243,940 86.430 85.32 85.22 85.32 83.60 85.32 25,439,169 84.957 2.48%
2026-02-26 0 84.70 84.65 84.70 84.55 88.00 26,179,446 2,253,703,669 86.087 83.26 83.21 83.26 83.11 86.50 26,633,299 84.620 0.24%
2026-02-25 0 84.50 84.50 84.55 83.95 85.75 21,939,412 1,861,068,387 84.828 83.06 83.06 83.11 82.52 84.29 22,319,759 83.382 -0.41%
2026-02-24 0 84.85 84.80 84.85 84.35 86.95 29,872,712 2,546,563,310 85.247 83.40 83.35 83.40 82.91 85.47 30,390,592 83.794 -0.93%
2026-02-23 0 85.65 85.60 85.65 83.75 85.80 28,770,197 2,437,308,097 84.716 84.19 84.14 84.19 82.32 84.34 29,268,964 83.273 4.07%
2026-02-20 0 82.30 82.30 82.35 81.85 83.15 29,480,715 2,429,662,648 82.415 80.90 80.90 80.95 80.46 81.73 29,991,799 81.011 -0.06%
2026-02-16 0 82.35 82.35 82.40 81.00 83.15 22,151,699 1,818,960,827 82.114 80.95 80.95 81.00 79.62 81.73 22,535,726 80.715 2.55%
2026-02-13 0 80.30 80.30 80.35 79.70 82.95 57,208,246 4,633,690,533 80.997 78.93 78.93 78.98 78.34 81.54 58,200,021 79.617 -4.18%
2026-02-12 0 83.80 83.75 83.80 83.70 85.80 22,715,749 1,917,450,105 84.411 82.37 82.32 82.37 82.27 84.34 23,109,554 82.972 -2.05%
2026-02-11 0 85.55 85.55 85.60 85.35 86.65 16,940,181 1,456,308,447 85.968 84.09 84.09 84.14 83.90 85.17 17,233,860 84.503 -0.41%
2026-02-10 0 85.90 85.85 85.90 85.25 87.90 32,851,732 2,832,779,899 86.229 84.44 84.39 84.44 83.80 86.40 33,421,257 84.760 -0.52%
2026-02-09 0 86.35 86.35 86.40 84.90 86.50 30,972,514 2,654,823,116 85.716 84.88 84.88 84.93 83.45 85.03 31,509,461 84.255 3.41%
2026-02-06 0 83.50 83.45 83.50 83.35 86.85 56,550,567 4,754,408,305 84.074 82.08 82.03 82.08 81.93 85.37 57,530,940 82.641 -5.54%
2026-02-05 0 88.40 88.35 88.40 86.35 89.80 28,273,333 2,492,676,978 88.164 86.89 86.84 86.89 84.88 88.27 28,763,486 86.661 -2.54%
2026-02-04 0 90.70 90.65 90.70 89.50 91.00 25,440,526 2,299,031,973 90.369 89.15 89.11 89.15 87.97 89.45 25,881,569 88.829 1.40%
2026-02-03 0 89.45 89.40 89.45 88.65 90.70 26,032,974 2,332,671,472 89.605 87.93 87.88 87.93 87.14 89.15 26,484,288 88.078 0.45%
2026-02-02 0 89.05 88.90 89.05 87.35 91.10 36,008,533 3,217,518,291 89.354 87.53 87.39 87.53 85.86 89.55 36,632,785 87.832 -1.44%
2026-01-30 0 90.35 90.35 90.55 90.05 92.10 40,530,686 3,677,014,435 90.722 88.81 88.81 89.01 88.52 90.53 41,233,335 89.176 -0.66%
2026-01-29 0 90.95 90.90 90.95 89.25 91.25 34,683,548 3,134,053,774 90.361 89.40 89.35 89.40 87.73 89.70 35,284,830 88.822 2.36%
2026-01-28 0 88.85 88.75 88.85 86.20 89.25 37,716,210 3,324,543,080 88.146 87.34 87.24 87.34 84.73 87.73 38,370,067 86.644 2.78%
2026-01-27 0 86.45 86.40 86.45 83.10 86.45 31,588,294 2,715,370,098 85.961 84.98 84.93 84.98 81.68 84.98 32,135,916 84.496 4.09%
2026-01-26 0 83.05 83.05 83.10 82.65 84.15 25,141,580 2,091,454,523 83.187 81.63 81.63 81.68 81.24 82.72 25,577,440 81.770 0.00%
2026-01-23 0 83.05 83.00 83.05 82.30 83.60 21,516,863 1,781,958,966 82.817 81.63 81.59 81.63 80.90 82.18 21,889,884 81.406 0.67%
2026-01-22 0 82.50 82.45 82.50 82.20 85.30 25,542,786 2,117,780,439 82.911 81.09 81.04 81.09 80.80 83.85 25,985,602 81.498 -0.42%
2026-01-21 0 82.85 82.80 82.85 82.05 83.25 12,502,978 1,033,237,540 82.639 81.44 81.39 81.44 80.65 81.83 12,719,732 81.231 0.00%
2026-01-20 0 82.85 82.85 82.90 82.20 83.60 16,904,193 1,400,372,150 82.842 81.44 81.44 81.49 80.80 82.18 17,197,248 81.430 -0.12%
2026-01-19 0 82.95 82.75 82.95 82.15 83.40 10,246,315 847,574,691 82.720 81.54 81.34 81.54 80.75 81.98 10,423,947 81.310 -0.72%
2026-01-16 0 83.55 83.40 83.55 82.80 84.95 22,406,903 1,877,535,479 83.793 82.13 81.98 82.13 81.39 83.50 22,795,354 82.365 -1.53%
2026-01-15 0 84.85 84.80 84.85 84.35 86.00 28,506,524 2,420,016,309 84.893 83.40 83.35 83.40 82.91 84.53 29,000,720 83.447 0.18%
2026-01-14 0 84.70 84.50 84.70 83.50 84.95 22,040,400 1,859,298,638 84.359 83.26 83.06 83.26 82.08 83.50 22,422,497 82.921 0.36%
2026-01-13 0 84.40 84.25 84.40 84.00 86.35 25,115,162 2,119,425,224 84.388 82.96 82.81 82.96 82.57 84.88 25,550,564 82.950 0.12%
2026-01-09 0 84.30 84.20 84.30 82.50 84.45 19,090,129 1,599,132,189 83.768 82.86 82.77 82.86 81.09 83.01 19,421,080 82.340 0.54%
2026-01-08 0 83.85 83.75 83.85 83.00 85.50 28,837,390 2,426,880,543 84.157 82.42 82.32 82.42 81.59 84.04 29,337,322 82.723 -2.44%
2026-01-07 0 85.95 85.60 85.95 84.90 85.95 28,891,525 2,469,727,407 85.483 84.49 84.14 84.49 83.45 84.49 29,392,395 84.026 -0.12%
2026-01-06 0 86.05 86.00 86.05 84.20 86.20 36,035,853 3,079,313,782 85.451 84.58 84.53 84.58 82.77 84.73 36,660,579 83.995 2.56%
2026-01-05 0 83.90 83.85 83.90 83.20 84.50 18,046,282 1,511,559,877 83.760 82.47 82.42 82.47 81.78 83.06 18,359,136 82.333 5.01%
2025-12-31 0 79.90 79.90 80.00 79.75 81.50 11,985,431 964,730,691 80.492 78.54 78.54 78.64 78.39 80.11 12,193,213 79.120 -2.14%
2025-12-30 0 81.65 81.60 81.65 80.75 82.05 13,658,821 1,113,555,900 81.527 80.26 80.21 80.26 79.37 80.65 13,895,613 80.137 -0.67%
2025-12-29 0 82.20 82.20 82.25 82.15 84.10 11,677,813 968,085,467 82.900 80.80 80.80 80.85 80.75 82.67 11,880,262 81.487 -1.26%
2025-12-24 0 83.25 83.25 83.30 82.40 83.90 7,769,851 647,264,969 83.305 81.83 81.83 81.88 81.00 82.47 7,904,551 81.885 0.73%
2025-12-23 0 82.65 82.60 82.65 82.55 83.50 12,849,873 1,064,947,921 82.876 81.24 81.19 81.24 81.14 82.08 13,072,641 81.464 0.00%
2025-12-22 0 82.65 82.60 82.65 81.80 82.90 17,562,128 1,447,547,114 82.424 81.24 81.19 81.24 80.41 81.49 17,866,589 81.020 0.18%
2025-12-19 0 82.50 82.40 82.50 81.05 82.50 26,792,806 2,204,028,666 82.262 81.09 81.00 81.09 79.67 81.09 27,257,292 80.860 1.41%
2025-12-18 0 81.35 81.15 81.35 80.00 82.00 21,866,284 1,769,854,881 80.940 79.96 79.77 79.96 78.64 80.60 22,245,363 79.561 0.49%
2025-12-17 0 80.95 80.90 80.95 79.65 80.95 25,038,780 2,011,811,006 80.348 79.57 79.52 79.57 78.29 79.57 25,472,858 78.979 1.44%
2025-12-16 0 79.80 79.75 79.80 78.50 80.65 20,272,082 1,612,648,306 79.550 78.44 78.39 78.44 77.16 79.28 20,623,523 78.195 -1.05%
2025-12-15 0 80.65 80.50 80.65 78.60 81.35 26,638,478 2,141,099,561 80.376 79.28 79.13 79.28 77.26 79.96 27,100,289 79.007 2.09%
2025-12-12 0 79.00 79.00 79.05 77.35 79.45 20,888,164 1,642,722,512 78.644 77.65 77.65 77.70 76.03 78.10 21,250,286 77.304 2.20%
2025-12-11 0 77.30 77.25 77.30 76.95 78.55 23,909,810 1,851,704,380 77.445 75.98 75.93 75.98 75.64 77.21 24,324,316 76.126 -0.26%
2025-12-10 0 77.50 77.45 77.50 76.55 77.55 14,165,723 1,092,984,720 77.157 76.18 76.13 76.18 75.25 76.23 14,411,303 75.842 0.32%
2025-12-09 0 77.25 77.25 77.30 77.20 78.60 16,835,593 1,307,000,807 77.633 75.93 75.93 75.98 75.88 77.26 17,127,459 76.310 -0.83%
2025-12-08 0 77.90 77.85 77.90 77.90 79.60 16,128,346 1,263,444,042 78.337 76.57 76.52 76.57 76.57 78.24 16,407,951 77.002 -0.51%
2025-12-05 0 78.30 78.30 78.35 77.55 78.80 29,602,076 2,316,698,728 78.261 76.97 76.97 77.01 76.23 77.46 30,115,264 76.928 -0.89%
2025-12-04 0 79.00 78.95 79.00 78.60 79.90 16,779,625 1,327,469,277 79.112 77.65 77.60 77.65 77.26 78.54 17,070,520 77.764 -0.69%
2025-12-03 0 79.55 79.55 79.60 79.40 81.00 21,526,262 1,717,543,263 79.788 78.19 78.19 78.24 78.05 79.62 21,899,446 78.429 -1.55%
2025-12-02 0 80.80 80.75 80.80 80.45 82.50 15,628,711 1,267,865,461 81.124 79.42 79.37 79.42 79.08 81.09 15,899,654 79.742 0.37%
2025-12-01 0 80.50 80.45 80.50 79.90 81.45 18,639,358 1,502,547,526 80.612 79.13 79.08 79.13 78.54 80.06 18,962,494 79.238 -0.12%
2025-11-28 0 80.60 80.55 80.60 80.50 81.55 16,508,566 1,335,689,897 80.909 79.23 79.18 79.23 79.13 80.16 16,794,762 79.530 -1.77%
2025-11-27 0 82.05 82.00 82.05 80.95 82.65 27,770,640 2,268,806,898 81.698 80.65 80.60 80.65 79.57 81.24 28,252,078 80.306 1.67%
2025-11-26 0 80.70 80.65 80.70 79.85 81.00 22,906,599 1,844,896,084 80.540 79.32 79.28 79.32 78.49 79.62 23,303,713 79.167 1.83%
2025-11-25 0 79.25 79.20 79.25 79.05 80.10 24,228,339 1,922,961,294 79.368 77.90 77.85 77.90 77.70 78.74 24,648,367 78.016 0.32%
2025-11-24 0 79.00 78.95 79.00 77.95 79.00 32,639,729 2,570,025,726 78.739 77.65 77.60 77.65 76.62 77.65 33,205,579 77.397 2.86%
2025-11-21 0 76.80 76.75 76.80 76.50 77.65 20,028,027 1,542,387,468 77.012 75.49 75.44 75.49 75.20 76.33 20,375,237 75.699 -2.72%
2025-11-20 0 78.95 78.90 78.95 78.50 79.80 20,753,518 1,640,911,280 79.067 77.60 77.56 77.60 77.16 78.44 21,113,306 77.719 1.28%
2025-11-19 0 77.95 77.90 77.95 77.25 78.95 20,383,884 1,588,540,245 77.931 76.62 76.57 76.62 75.93 77.60 20,737,264 76.603 -0.76%
2025-11-18 0 78.55 78.55 78.60 78.35 80.60 21,240,068 1,679,474,143 79.071 77.21 77.21 77.26 77.01 79.23 21,608,291 77.724 -3.38%
2025-11-17 0 81.30 81.25 81.30 80.60 82.15 19,772,471 1,606,861,102 81.268 79.91 79.87 79.91 79.23 80.75 20,115,251 79.883 -1.28%
2025-11-14 0 82.35 82.35 82.40 82.10 83.25 23,478,738 1,940,423,850 82.646 80.95 80.95 81.00 80.70 81.83 23,885,771 81.238 -2.14%
2025-11-13 0 84.15 84.10 84.15 83.25 84.95 22,343,163 1,879,567,198 84.123 82.72 82.67 82.72 81.83 83.50 22,730,509 82.689 0.06%
2025-11-12 0 84.10 84.05 84.10 83.00 84.60 22,823,229 1,915,060,602 83.908 82.67 82.62 82.67 81.59 83.16 23,218,898 82.479 2.13%
2025-11-11 0 82.35 82.30 82.35 81.50 83.55 29,262,423 2,412,355,718 82.439 80.95 80.90 80.95 80.11 82.13 29,769,723 81.034 1.29%
2025-11-10 0 81.30 81.30 81.35 80.35 81.90 21,970,167 1,784,181,343 81.209 79.91 79.91 79.96 78.98 80.50 22,351,047 79.825 -0.25%
2025-11-07 0 81.50 81.40 81.50 80.55 81.60 23,373,024 1,899,839,409 81.283 80.11 80.01 80.11 79.18 80.21 23,778,224 79.898 0.37%
2025-11-06 0 81.20 81.15 81.20 79.95 81.45 34,255,389 2,768,874,276 80.830 79.82 79.77 79.82 78.59 80.06 34,849,248 79.453 2.01%
2025-11-05 0 79.60 79.55 79.60 77.80 80.15 35,048,103 2,776,077,457 79.208 78.24 78.19 78.24 76.47 78.78 35,655,705 77.858 -0.06%
2025-11-04 0 79.65 79.65 79.70 79.40 80.60 36,774,646 2,942,446,138 80.013 78.29 78.29 78.34 78.05 79.23 37,412,180 78.649 -0.38%
2025-11-03 0 79.95 79.90 79.95 76.95 79.95 62,096,055 4,880,398,125 78.594 78.59 78.54 78.59 75.64 78.59 63,172,566 77.255 5.96%
2025-10-31 0 75.45 75.40 75.45 74.80 76.80 45,248,578 3,411,339,998 75.391 74.16 74.12 74.16 73.53 75.49 46,033,018 74.106 3.07%
2025-10-30 0 73.20 73.15 73.20 73.00 75.35 35,597,343 2,636,074,206 74.053 71.95 71.90 71.95 71.76 74.07 36,214,467 72.791 -1.88%
2025-10-28 0 74.60 74.20 74.60 72.55 74.70 43,540,129 3,223,432,661 74.034 73.33 72.94 73.33 71.31 73.43 44,294,951 72.772 3.40%
2025-10-27 0 72.15 72.10 72.15 71.35 72.90 23,286,908 1,676,713,795 72.002 70.92 70.87 70.92 70.13 71.66 23,690,615 70.775 1.55%
2025-10-24 0 71.05 71.00 71.05 70.80 71.50 12,246,878 870,725,685 71.098 69.84 69.79 69.84 69.59 70.28 12,459,193 69.886 0.21%
2025-10-23 0 70.90 70.85 70.90 70.50 71.55 18,605,052 1,318,979,743 70.894 69.69 69.64 69.69 69.30 70.33 18,927,593 69.686 0.50%
2025-10-22 0 70.55 70.55 70.60 70.55 72.00 35,604,408 2,526,431,214 70.958 69.35 69.35 69.40 69.35 70.77 36,221,654 69.749 -3.22%
2025-10-21 0 72.90 72.85 72.90 72.45 73.90 20,074,330 1,469,268,951 73.191 71.66 71.61 71.66 71.22 72.64 20,422,343 71.944 1.11%
2025-10-20 0 72.10 72.10 72.20 70.90 72.60 32,783,475 2,356,529,505 71.882 70.87 70.87 70.97 69.69 71.36 33,351,817 70.657 4.42%
2025-10-17 0 69.05 69.00 69.05 68.95 71.40 30,498,791 2,125,786,930 69.701 67.87 67.82 67.87 67.78 70.18 31,027,525 68.513 -2.20%
2025-10-16 0 70.60 70.55 70.60 69.90 70.90 33,928,807 2,393,404,162 70.542 69.40 69.35 69.40 68.71 69.69 34,517,005 69.340 -0.56%
2025-10-15 0 71.00 71.00 71.05 70.20 71.45 36,624,097 2,593,162,627 70.805 69.79 69.79 69.84 69.00 70.23 37,259,021 69.598 1.28%
2025-10-14 0 70.10 70.10 70.15 69.85 72.60 26,857,401 1,901,771,438 70.810 68.91 68.91 68.95 68.66 71.36 27,323,007 69.603 -2.30%
2025-10-13 0 71.75 71.70 71.75 70.65 72.00 31,816,494 2,274,609,292 71.492 70.53 70.48 70.53 69.45 70.77 32,368,072 70.273 -2.91%
2025-10-10 0 73.90 73.90 73.95 72.80 74.80 19,959,342 1,479,028,239 74.102 72.64 72.64 72.69 71.56 73.53 20,305,362 72.839 -0.27%
2025-10-09 0 74.10 74.05 74.10 73.95 75.05 19,907,743 1,480,373,877 74.362 72.84 72.79 72.84 72.69 73.77 20,252,868 73.095 -0.74%
2025-10-08 0 74.65 74.65 74.70 74.00 75.90 20,096,488 1,502,179,122 74.748 73.38 73.38 73.43 72.74 74.61 20,444,885 73.475 -0.73%
2025-10-06 0 75.20 75.20 75.25 74.05 75.40 15,796,495 1,185,450,202 75.045 73.92 73.92 73.97 72.79 74.12 16,070,347 73.766 1.28%
2025-10-03 0 74.25 74.20 74.25 73.75 74.65 13,329,608 989,247,049 74.214 72.98 72.94 72.98 72.49 73.38 13,560,693 72.950 -0.40%
2025-10-02 0 74.55 74.50 74.55 73.75 75.25 24,510,371 1,825,479,129 74.478 73.28 73.23 73.28 72.49 73.97 24,935,288 73.209 -0.13%
2025-09-30 0 74.65 74.65 74.70 74.10 75.60 27,785,829 2,073,925,112 74.640 73.38 73.38 73.43 72.84 74.31 28,267,530 73.368 0.40%
2025-09-29 0 74.35 74.35 74.40 73.10 74.95 39,473,984 2,922,176,942 74.028 73.08 73.08 73.13 71.85 73.67 40,158,314 72.766 3.70%
2025-09-26 0 71.70 71.70 71.75 70.15 72.35 22,363,666 1,600,694,471 71.576 70.48 70.48 70.53 68.95 71.12 22,751,368 70.356 0.63%
2025-09-25 0 71.25 71.20 71.25 70.10 72.10 30,082,476 2,143,031,661 71.239 70.04 69.99 70.04 68.91 70.87 30,603,993 70.025 1.21%
2025-09-24 0 70.40 70.40 70.45 69.75 70.70 34,915,383 2,457,295,652 70.379 69.20 69.20 69.25 68.56 69.50 35,520,684 69.179 -0.71%
2025-09-23 0 70.90 70.90 70.95 70.70 72.50 27,298,257 1,947,776,982 71.352 69.69 69.69 69.74 69.50 71.26 27,771,506 70.136 -1.53%
2025-09-22 0 72.00 71.80 72.00 70.95 72.00 28,062,191 2,010,598,702 71.648 70.77 70.58 70.77 69.74 70.77 28,548,684 70.427 0.28%
2025-09-19 0 71.80 71.75 71.80 71.65 73.00 45,183,823 3,250,015,361 71.929 70.58 70.53 70.58 70.43 71.76 45,967,140 70.703 -1.91%
2025-09-18 0 73.20 73.20 73.25 72.90 74.95 18,041,640 1,328,857,202 73.655 71.95 71.95 72.00 71.66 73.67 18,354,414 72.400 -1.74%
2025-09-17 0 74.50 74.50 74.70 73.55 75.00 17,097,330 1,272,947,909 74.453 73.23 73.23 73.43 72.30 73.72 17,393,733 73.184 0.47%
2025-09-16 0 74.15 74.10 74.15 73.80 76.65 21,135,609 1,583,276,723 74.910 72.89 72.84 72.89 72.54 75.34 21,502,021 73.634 -1.26%
2025-09-15 0 75.10 75.05 75.10 74.70 76.20 15,234,106 1,150,697,631 75.534 73.82 73.77 73.82 73.43 74.90 15,498,208 74.247 -0.92%
2025-09-12 0 75.80 75.75 75.80 75.40 76.90 16,562,473 1,256,440,743 75.861 74.51 74.46 74.51 74.12 75.59 16,849,604 74.568 0.60%
2025-09-11 0 75.35 75.30 75.35 75.15 76.20 28,237,581 2,134,041,962 75.575 74.07 74.02 74.07 73.87 74.90 28,727,114 74.287 -0.99%
2025-09-10 0 76.10 76.00 76.10 74.70 76.35 35,443,481 2,678,734,201 75.578 74.80 74.70 74.80 73.43 75.05 36,057,937 74.290 1.60%
2025-09-09 0 74.90 74.85 74.90 73.25 75.30 39,076,420 2,913,135,181 74.550 73.62 73.57 73.62 72.00 74.02 39,753,858 73.279 2.60%
2025-09-08 0 73.00 72.95 73.00 71.80 73.25 19,883,182 1,447,873,027 72.819 71.76 71.71 71.76 70.58 72.00 20,227,881 71.578 1.88%
2025-09-05 0 71.65 71.65 71.70 70.60 71.75 18,965,296 1,355,036,492 71.448 70.43 70.43 70.48 69.40 70.53 19,294,083 70.231 0.20%
2025-09-04 0 72.00 71.95 72.00 71.80 73.00 16,230,155 1,172,215,267 72.225 70.29 70.24 70.29 70.10 71.27 16,624,665 70.511 -0.41%
2025-09-03 0 72.30 72.25 72.30 72.05 73.90 18,491,092 1,343,468,127 72.655 70.58 70.54 70.58 70.34 72.15 18,940,559 70.931 -0.55%
2025-09-02 0 72.70 72.65 72.70 72.50 73.75 28,427,385 2,079,987,413 73.168 70.97 70.93 70.97 70.78 72.00 29,118,375 71.432 -1.89%
2025-09-01 0 74.10 74.00 74.10 73.30 74.50 20,797,537 1,538,776,226 73.988 72.34 72.24 72.34 71.56 72.73 21,303,067 72.233 0.95%
2025-08-29 0 73.40 73.40 73.45 72.70 74.00 25,387,418 1,862,834,591 73.376 71.66 71.66 71.71 70.97 72.24 26,004,515 71.635 1.24%
2025-08-28 0 72.50 72.50 72.55 71.50 72.75 26,144,739 1,884,217,727 72.069 70.78 70.78 70.83 69.80 71.02 26,780,245 70.358 0.14%
2025-08-27 0 72.40 72.35 72.40 72.10 73.95 26,367,896 1,920,455,496 72.833 70.68 70.63 70.68 70.39 72.20 27,008,826 71.105 -1.43%
2025-08-26 0 73.45 73.45 73.50 73.40 74.80 26,756,481 1,974,327,036 73.789 71.71 71.71 71.76 71.66 73.02 27,406,856 72.038 -1.54%
2025-08-25 0 74.60 74.50 74.60 73.45 74.85 22,309,107 1,657,871,769 74.314 72.83 72.73 72.83 71.71 73.07 22,851,379 72.550 2.40%
2025-08-22 0 72.85 72.80 72.85 71.60 73.90 31,231,158 2,264,091,962 72.495 71.12 71.07 71.12 69.90 72.15 31,990,300 70.774 -0.82%
2025-08-21 0 73.45 73.45 73.50 72.50 74.15 25,962,004 1,906,472,016 73.433 71.71 71.71 71.76 70.78 72.39 26,593,068 71.691 -0.88%
2025-08-20 0 74.10 74.10 74.15 72.90 74.35 19,137,411 1,411,625,023 73.763 72.34 72.34 72.39 71.17 72.59 19,602,588 72.012 -0.13%
2025-08-19 0 74.20 74.20 74.25 74.00 75.45 18,806,823 1,400,855,726 74.487 72.44 72.44 72.49 72.24 73.66 19,263,964 72.719 -0.54%
2025-08-18 0 74.60 74.55 74.60 73.95 75.30 26,952,946 2,012,678,659 74.674 72.83 72.78 72.83 72.20 73.51 27,608,097 72.902 -0.47%
2025-08-15 0 74.95 74.95 75.00 74.10 75.90 35,207,829 2,637,302,264 74.907 73.17 73.17 73.22 72.34 74.10 36,063,633 73.129 -2.54%
2025-08-14 0 76.90 76.85 76.90 75.65 77.50 29,847,345 2,293,118,499 76.828 75.08 75.03 75.08 73.85 75.66 30,572,851 75.005 0.65%
2025-08-13 0 76.40 76.35 76.40 73.95 76.60 36,763,836 2,790,785,975 75.911 74.59 74.54 74.59 72.20 74.78 37,657,462 74.110 3.03%
2025-08-12 0 74.15 74.10 74.15 73.30 74.15 15,850,533 1,171,634,098 73.918 72.39 72.34 72.39 71.56 72.39 16,235,815 72.164 0.75%
2025-08-11 0 73.60 73.60 73.65 73.25 74.60 14,365,639 1,059,156,900 73.729 71.85 71.85 71.90 71.51 72.83 14,714,828 71.979 0.00%
2025-08-08 0 73.60 73.55 73.60 73.25 73.95 16,628,812 1,223,180,115 73.558 71.85 71.80 71.85 71.51 72.20 17,033,012 71.812 -1.21%
2025-08-07 0 74.50 74.45 74.50 73.55 74.80 24,728,622 1,834,972,607 74.204 72.73 72.68 72.73 71.80 73.02 25,329,706 72.444 1.29%
2025-08-06 0 73.55 73.50 73.55 73.10 74.20 17,923,253 1,320,627,737 73.682 71.80 71.76 71.80 71.37 72.44 18,358,917 71.934 0.07%
2025-08-05 0 73.50 73.40 73.50 71.60 74.05 25,555,917 1,866,933,585 73.053 71.76 71.66 71.76 69.90 72.29 26,177,110 71.319 2.30%
2025-08-04 0 71.85 71.80 71.85 70.75 72.00 17,534,593 1,256,912,852 71.682 70.14 70.10 70.14 69.07 70.29 17,960,810 69.981 0.70%
2025-08-01 0 71.35 71.30 71.35 71.20 73.60 23,287,966 1,680,596,351 72.166 69.66 69.61 69.66 69.51 71.85 23,854,031 70.453 -2.79%
2025-07-31 0 73.40 73.40 73.45 72.85 74.00 34,014,226 2,499,434,954 73.482 71.66 71.66 71.71 71.12 72.24 34,841,017 71.738 -1.14%
2025-07-30 0 74.25 74.20 74.25 73.85 74.90 25,066,270 1,864,544,411 74.385 72.49 72.44 72.49 72.10 73.12 25,675,561 72.619 -0.74%
2025-07-29 0 74.80 74.80 74.85 73.65 75.45 41,457,660 3,089,851,596 74.530 73.02 73.02 73.07 71.90 73.66 42,465,380 72.762 1.01%
2025-07-28 0 74.05 74.00 74.05 70.90 74.75 55,250,696 4,069,355,480 73.653 72.29 72.24 72.29 69.22 72.98 56,593,686 71.905 4.96%
2025-07-25 0 70.55 70.55 70.60 69.85 71.20 24,952,358 1,762,836,042 70.648 68.88 68.88 68.92 68.19 69.51 25,558,880 68.972 -1.05%
2025-07-24 0 71.30 71.15 71.30 70.60 71.75 33,004,952 2,349,489,716 71.186 69.61 69.46 69.61 68.92 70.05 33,807,210 69.497 0.07%
2025-07-23 0 71.25 71.20 71.25 69.80 71.40 42,596,347 3,013,347,601 70.742 69.56 69.51 69.56 68.14 69.71 43,631,745 69.063 2.74%
2025-07-22 0 69.35 69.35 69.40 68.70 69.70 20,532,396 1,422,760,931 69.294 67.70 67.70 67.75 67.07 68.05 21,031,481 67.649 0.00%
2025-07-21 0 69.35 69.25 69.35 68.30 69.40 21,446,546 1,479,516,630 68.986 67.70 67.61 67.70 66.68 67.75 21,967,852 67.349 0.80%
2025-07-18 0 68.80 68.75 68.80 68.15 68.90 19,323,039 1,325,214,088 68.582 67.17 67.12 67.17 66.53 67.26 19,792,728 66.955 1.70%
2025-07-17 0 67.65 67.60 67.65 67.50 68.50 25,558,150 1,733,891,537 67.841 66.04 66.00 66.04 65.90 66.87 26,179,397 66.231 -0.44%
2025-07-16 0 67.95 67.90 67.95 67.90 69.55 25,334,457 1,730,947,249 68.324 66.34 66.29 66.34 66.29 67.90 25,950,267 66.702 -1.45%
2025-07-15 0 68.95 68.90 68.95 68.00 69.25 24,884,762 1,707,307,670 68.609 67.31 67.26 67.31 66.39 67.61 25,489,641 66.980 1.03%
2025-07-14 0 68.25 68.20 68.25 68.20 69.95 24,216,006 1,665,860,391 68.792 66.63 66.58 66.63 66.58 68.29 24,804,629 67.159 -2.01%
2025-07-11 0 69.65 69.60 69.65 68.00 70.60 39,128,758 2,725,995,017 69.667 68.00 67.95 68.00 66.39 68.92 40,079,869 68.014 2.28%
2025-07-10 0 68.10 68.10 68.15 67.85 69.00 25,277,682 1,723,461,942 68.181 66.48 66.48 66.53 66.24 67.36 25,892,112 66.563 -0.58%
2025-07-09 0 68.50 68.50 68.55 68.00 69.00 21,714,451 1,487,911,187 68.522 66.87 66.87 66.92 66.39 67.36 22,242,269 66.896 -0.29%
2025-07-08 0 68.70 68.70 68.75 68.00 68.90 31,613,578 2,167,328,322 68.557 67.07 67.07 67.12 66.39 67.26 32,382,016 66.930 0.44%
2025-07-07 0 68.40 68.40 68.45 68.00 69.15 29,606,703 2,025,843,850 68.425 66.78 66.78 66.83 66.39 67.51 30,326,359 66.801 -1.08%
2025-07-04 0 69.15 69.10 69.15 68.60 71.85 448,094,320 30,540,830,552 68.157 67.51 67.46 67.51 66.97 70.14 458,986,241 66.540 -4.42%
2025-07-03 0 72.35 72.30 72.35 70.65 72.40 26,527,998 1,902,172,029 71.704 70.63 70.58 70.63 68.97 70.68 27,172,820 70.003 1.83%
2025-07-02 0 71.05 71.05 71.10 70.50 71.55 26,512,880 1,885,045,104 71.099 69.36 69.36 69.41 68.83 69.85 27,157,334 69.412 0.92%
2025-06-30 0 70.40 70.35 70.40 70.40 71.80 34,753,362 2,459,878,289 70.781 68.73 68.68 68.73 68.73 70.10 35,598,119 69.101 -1.68%
2025-06-27 0 71.60 71.55 71.60 71.20 72.70 38,253,573 2,744,667,335 71.749 69.90 69.85 69.90 69.51 70.97 39,183,411 70.047 0.85%
2025-06-26 0 71.00 71.00 71.05 70.45 71.30 32,602,132 2,312,703,424 70.937 69.32 69.32 69.36 68.78 69.61 33,394,599 69.254 -0.84%
2025-06-25 0 71.60 71.50 71.60 69.95 71.75 29,387,586 2,086,889,327 71.013 69.90 69.80 69.90 68.29 70.05 30,101,916 69.327 1.06%
2025-06-24 0 70.85 70.85 70.90 69.00 71.20 29,635,738 2,091,369,980 70.569 69.17 69.17 69.22 67.36 69.51 30,356,100 68.895 3.51%
2025-06-23 0 68.45 68.40 68.45 66.55 68.65 21,210,817 1,441,126,655 67.943 66.83 66.78 66.83 64.97 67.02 21,726,393 66.331 0.88%
2025-06-20 0 67.85 67.85 67.90 66.90 68.15 21,865,597 1,480,686,034 67.718 66.24 66.24 66.29 65.31 66.53 22,397,089 66.111 1.65%
2025-06-19 0 66.75 66.75 66.80 66.60 68.55 19,580,225 1,316,435,513 67.233 65.17 65.17 65.21 65.02 66.92 20,056,166 65.637 -1.98%
2025-06-18 0 68.10 68.10 68.15 67.70 68.90 19,158,133 1,303,572,310 68.043 66.48 66.48 66.53 66.09 67.26 19,623,814 66.428 -1.23%
2025-06-17 0 68.95 68.90 68.95 68.55 69.25 21,087,686 1,452,706,827 68.889 67.31 67.26 67.31 66.92 67.61 21,600,269 67.254 0.29%
2025-06-16 0 68.75 68.75 68.80 68.10 69.65 24,387,538 1,678,071,004 68.809 67.12 67.12 67.17 66.48 68.00 24,980,331 67.176 -0.58%
2025-06-13 0 69.15 68.95 69.15 68.55 69.85 19,863,189 1,369,969,906 68.970 67.51 67.31 67.51 66.92 68.19 20,346,008 67.334 0.36%
2025-06-12 0 68.90 68.85 68.90 68.75 70.80 33,012,897 2,290,681,922 69.388 67.26 67.22 67.26 67.12 69.12 33,815,348 67.741 -1.78%
2025-06-11 0 70.15 70.15 70.20 69.60 71.55 37,407,306 2,642,596,772 70.644 68.49 68.49 68.53 67.95 69.85 38,316,573 68.967 0.65%
2025-06-10 0 69.70 69.65 69.70 68.80 69.95 32,163,644 2,236,648,487 69.540 68.05 68.00 68.05 67.17 68.29 32,945,452 67.889 1.09%
2025-06-09 0 68.95 68.90 68.95 67.40 69.05 33,642,624 2,294,374,686 68.198 67.31 67.26 67.31 65.80 67.41 34,460,382 66.580 2.83%
2025-06-06 0 67.05 67.05 67.20 67.05 69.00 41,052,826 2,782,285,476 67.773 65.46 65.46 65.61 65.46 67.36 42,050,706 66.165 0.30%
2025-06-05 0 66.85 66.80 66.85 66.30 67.60 23,120,388 1,547,929,541 66.951 65.26 65.21 65.26 64.73 66.00 23,682,380 65.362 1.21%
2025-06-04 0 66.05 66.00 66.05 65.90 67.05 28,402,106 1,880,375,328 66.206 64.48 64.43 64.48 64.34 65.46 29,092,482 64.634 -1.42%
2025-06-03 0 67.00 66.95 67.00 66.10 67.65 29,395,337 1,973,014,962 67.120 65.41 65.36 65.41 64.53 66.04 30,109,856 65.527 1.98%
2025-06-02 0 65.70 65.65 65.70 64.15 65.75 33,795,177 2,204,985,778 65.246 64.14 64.09 64.14 62.63 64.19 34,616,643 63.697 0.08%
2025-05-30 0 65.65 65.65 65.70 64.95 65.70 56,683,651 3,713,178,296 65.507 64.09 64.09 64.14 63.41 64.14 58,061,472 63.953 1.00%
2025-05-29 0 65.00 64.95 65.00 63.45 65.20 29,791,225 1,920,145,458 64.453 63.46 63.41 63.46 61.94 63.65 30,515,366 62.924 2.44%
2025-05-28 0 63.45 63.45 63.50 63.10 65.00 30,245,775 1,929,881,561 63.807 61.94 61.94 61.99 61.60 63.46 30,980,965 62.292 -0.69%
2025-05-27 0 65.20 65.20 65.25 64.05 65.40 25,170,260 1,635,389,407 64.973 62.37 62.37 62.42 61.27 62.57 26,310,632 62.157 1.16%
2025-05-26 0 64.45 64.45 64.50 64.10 65.55 21,244,925 1,372,266,601 64.593 61.66 61.66 61.70 61.32 62.71 22,207,454 61.793 -0.62%
2025-05-23 0 64.85 64.85 64.90 64.35 65.30 22,771,087 1,475,811,733 64.811 62.04 62.04 62.09 61.56 62.47 23,802,761 62.002 -0.77%
2025-05-22 0 65.35 65.30 65.35 64.80 65.85 36,393,549 2,374,646,592 65.249 62.52 62.47 62.52 61.99 63.00 38,042,407 62.421 -0.91%
2025-05-21 0 65.95 65.90 65.95 65.55 67.35 34,263,133 2,270,063,372 66.254 63.09 63.04 63.09 62.71 64.43 35,815,469 63.382 -1.35%
2025-05-20 0 66.85 66.80 66.85 65.00 67.65 39,447,885 2,629,583,409 66.660 63.95 63.90 63.95 62.18 64.72 41,235,124 63.770 1.91%
2025-05-19 0 65.60 65.50 65.60 64.75 66.45 33,363,308 2,192,506,706 65.716 62.76 62.66 62.76 61.94 63.57 34,874,877 62.868 -0.61%
2025-05-16 0 66.00 65.95 66.00 65.40 66.30 30,776,351 2,029,491,143 65.943 63.14 63.09 63.14 62.57 63.43 32,170,714 63.085 0.23%
2025-05-15 0 65.85 65.80 65.85 65.65 67.90 50,013,399 3,321,116,826 66.405 63.00 62.95 63.00 62.80 64.96 52,279,322 63.526 0.84%
2025-05-14 0 65.30 65.30 65.35 62.30 65.45 53,906,297 3,480,621,697 64.568 62.47 62.47 62.52 59.60 62.61 56,348,593 61.769 5.15%
2025-05-13 0 62.10 62.05 62.10 61.75 63.25 33,996,920 2,118,062,595 62.302 59.41 59.36 59.41 59.07 60.51 35,537,195 59.601 -1.74%
2025-05-12 0 63.20 63.15 63.20 62.00 64.00 32,561,538 2,049,529,391 62.943 60.46 60.41 60.46 59.31 61.23 34,036,781 60.215 2.68%
2025-05-09 0 61.55 61.50 61.55 60.85 61.90 24,082,496 1,481,132,719 61.503 58.88 58.83 58.88 58.21 59.22 25,173,585 58.837 0.65%
2025-05-08 0 61.15 61.05 61.15 60.55 61.75 33,902,075 2,071,841,368 61.113 58.50 58.40 58.50 57.93 59.07 35,438,053 58.464 -0.97%
2025-05-07 0 61.75 61.75 61.85 61.55 62.75 71,043,305 4,399,602,110 61.929 59.07 59.07 59.17 58.88 60.03 74,262,016 59.244 2.92%
2025-05-06 0 60.00 59.95 60.00 59.85 61.90 54,670,969 3,313,490,958 60.608 57.40 57.35 57.40 57.26 59.22 57,147,909 57.981 1.52%
2025-05-02 0 59.10 59.05 59.10 57.50 59.55 38,970,647 2,297,287,956 58.949 56.54 56.49 56.54 55.01 56.97 40,736,264 56.394 1.72%
2025-04-30 0 58.10 58.10 58.15 56.20 58.30 71,622,814 4,124,567,858 57.587 55.58 55.58 55.63 53.76 55.77 74,867,780 55.091 6.51%
2025-04-29 0 54.55 54.55 54.60 54.10 55.35 29,920,696 1,636,265,356 54.687 52.19 52.19 52.23 51.76 52.95 31,276,293 52.316 -0.09%
2025-04-28 0 54.60 54.60 54.65 53.85 55.40 28,646,998 1,565,797,311 54.658 52.23 52.23 52.28 51.52 53.00 29,944,888 52.289 -0.82%
2025-04-25 0 55.05 55.05 55.10 55.05 56.60 27,719,698 1,544,845,987 55.731 52.66 52.66 52.71 52.66 54.15 28,975,576 53.315 -0.99%
2025-04-24 0 55.60 55.60 55.65 55.20 56.80 29,324,987 1,640,119,489 55.929 53.19 53.19 53.24 52.81 54.34 30,653,594 53.505 -0.63%
2025-04-23 0 55.95 55.90 55.95 54.85 56.25 41,103,194 2,295,298,137 55.842 53.52 53.48 53.52 52.47 53.81 42,965,428 53.422 2.75%
2025-04-22 0 54.45 54.35 54.45 53.60 54.65 32,268,067 1,750,729,444 54.256 52.09 51.99 52.09 51.28 52.28 33,730,014 51.904 0.37%
2025-04-17 0 54.25 54.20 54.25 53.00 54.75 35,528,600 1,922,195,023 54.103 51.90 51.85 51.90 50.70 52.38 37,138,270 51.758 2.84%
2025-04-16 0 52.75 52.70 52.75 51.85 52.90 30,846,410 1,619,650,364 52.507 50.46 50.42 50.46 49.60 50.61 32,243,947 50.231 0.09%
2025-04-15 0 52.70 52.65 52.70 51.95 52.85 29,925,922 1,570,911,553 52.493 50.42 50.37 50.42 49.70 50.56 31,281,755 50.218 0.96%
2025-04-14 0 52.20 52.20 52.25 51.20 52.60 41,698,417 2,167,417,723 51.978 49.94 49.94 49.99 48.98 50.32 43,587,619 49.726 4.09%
2025-04-11 0 50.15 50.15 50.20 48.60 50.65 59,343,581 2,956,467,728 49.820 47.98 47.98 48.02 46.49 48.45 62,032,220 47.660 -0.99%
2025-04-10 0 50.65 50.65 50.70 50.05 51.85 57,666,620 2,943,699,280 51.047 48.45 48.45 48.50 47.88 49.60 60,279,282 48.834 1.40%
2025-04-09 0 49.95 49.95 50.00 49.30 51.50 96,683,156 4,846,306,567 50.126 47.79 47.79 47.83 47.16 49.27 101,063,514 47.953 -6.02%
2025-04-08 0 53.15 53.15 53.20 52.00 54.50 55,296,328 2,947,412,385 53.302 50.85 50.85 50.89 49.75 52.14 57,801,601 50.992 0.66%
2025-04-07 0 52.80 52.80 52.85 52.45 55.90 87,726,025 4,721,796,423 53.824 50.51 50.51 50.56 50.18 53.48 91,700,568 51.491 -11.48%
2025-04-03 0 59.65 59.60 59.65 58.95 60.40 35,092,196 2,087,407,083 59.484 57.06 57.02 57.06 56.39 57.78 36,682,094 56.905 -0.91%
2025-04-02 0 60.20 60.15 60.20 59.10 60.40 22,895,705 1,373,631,945 59.995 57.59 57.54 57.59 56.54 57.78 23,933,025 57.395 0.75%
2025-04-01 0 59.75 59.70 59.75 58.30 60.00 25,532,685 1,515,654,364 59.361 57.16 57.11 57.16 55.77 57.40 26,689,477 56.788 1.96%
2025-03-31 0 58.60 58.55 58.60 58.20 59.60 40,180,054 2,360,412,333 58.746 56.06 56.01 56.06 55.68 57.02 42,000,464 56.200 -1.68%
2025-03-28 0 59.60 59.60 59.65 59.25 60.85 24,129,312 1,444,659,863 59.872 57.02 57.02 57.06 56.68 58.21 25,222,522 57.277 -0.42%
2025-03-27 0 59.85 59.85 59.90 59.05 60.55 24,109,668 1,445,078,284 59.938 57.26 57.26 57.30 56.49 57.93 25,201,988 57.340 1.61%
2025-03-26 0 58.90 58.85 58.90 58.40 59.45 31,252,393 1,839,373,310 58.855 56.35 56.30 56.35 55.87 56.87 32,668,324 56.304 0.68%
2025-03-25 0 58.50 58.50 58.55 58.35 59.70 44,232,602 2,601,501,044 58.814 55.96 55.96 56.01 55.82 57.11 46,236,618 56.265 -2.74%
2025-03-24 0 60.15 60.10 60.15 59.15 60.25 46,454,314 2,776,499,766 59.768 57.54 57.50 57.54 56.59 57.64 48,558,988 57.178 -0.58%
2025-03-21 0 60.50 60.45 60.50 59.85 62.45 78,638,667 4,790,017,076 60.912 57.88 57.83 57.88 57.26 59.74 82,201,496 58.272 -2.81%
2025-03-20 0 62.25 62.20 62.25 61.55 63.80 57,171,033 3,583,795,525 62.686 59.55 59.50 59.55 58.88 61.03 59,761,242 59.969 -1.81%
2025-03-19 0 63.40 63.35 63.40 62.25 63.45 33,731,056 2,121,572,762 62.897 60.65 60.60 60.65 59.55 60.70 35,259,286 60.171 1.52%
2025-03-18 0 62.45 62.40 62.45 61.75 64.40 42,457,521 2,658,924,135 62.626 59.74 59.70 59.74 59.07 61.61 44,381,115 59.911 0.40%
2025-03-17 0 62.20 62.20 62.25 61.95 64.00 53,116,051 3,342,428,877 62.927 59.50 59.50 59.55 59.26 61.23 55,522,544 60.199 1.55%
2025-03-14 0 61.25 61.20 61.25 60.15 62.00 63,054,793 3,855,921,650 61.152 58.60 58.55 58.60 57.54 59.31 65,911,574 58.501 -2.47%
2025-03-13 0 62.80 62.80 62.85 62.15 63.80 32,837,899 2,067,659,205 62.966 60.08 60.08 60.13 59.46 61.03 34,325,663 60.237 -1.57%
2025-03-12 0 63.80 63.70 63.80 63.00 64.70 44,415,289 2,834,819,773 63.825 61.03 60.94 61.03 60.27 61.90 46,427,582 61.059 0.31%
2025-03-11 0 63.60 63.60 63.70 61.60 63.85 46,867,303 2,954,332,494 63.036 60.84 60.84 60.94 58.93 61.08 48,990,688 60.304 1.27%
2025-03-10 0 62.80 62.80 62.85 62.25 64.70 45,945,700 2,904,619,233 63.219 60.08 60.08 60.13 59.55 61.90 48,027,331 60.478 -1.41%
2025-03-07 0 63.70 63.65 63.70 63.25 64.40 48,178,622 3,072,812,675 63.780 60.94 60.89 60.94 60.51 61.61 50,361,418 61.015 -0.31%
2025-03-06 0 63.90 63.85 63.90 61.90 64.00 64,100,772 4,067,625,552 63.457 61.13 61.08 61.13 59.22 61.23 67,004,942 60.706 4.50%
2025-03-05 0 61.15 61.05 61.15 59.85 61.80 30,759,314 1,873,819,317 60.919 58.50 58.40 58.50 57.26 59.12 32,152,905 58.278 2.26%
2025-03-04 0 59.80 59.75 59.80 58.25 60.25 39,453,766 2,349,285,143 59.545 57.21 57.16 57.21 55.73 57.64 41,241,271 56.964 1.36%
2025-03-03 0 59.00 58.95 59.00 58.70 60.35 40,702,889 2,410,493,232 59.222 56.44 56.39 56.44 56.16 57.73 42,546,987 56.655 -0.67%
2025-02-28 0 59.40 59.30 59.40 58.90 60.85 52,170,467 3,103,388,773 59.486 56.83 56.73 56.83 56.35 58.21 54,534,119 56.907 -2.46%
2025-02-27 0 60.90 60.85 60.90 59.70 61.45 65,445,999 3,977,310,637 60.772 58.26 58.21 58.26 57.11 58.79 68,411,116 58.138 2.10%
2025-02-26 0 59.65 59.60 59.65 57.55 60.15 53,480,323 3,183,360,865 59.524 57.06 57.02 57.06 55.06 57.54 55,903,320 56.944 3.92%
2025-02-25 0 57.40 57.35 57.40 56.60 57.80 35,893,220 2,062,595,564 57.465 54.91 54.86 54.91 54.15 55.29 37,519,410 54.974 -1.63%
2025-02-24 0 58.35 58.30 58.35 57.35 59.40 51,047,067 2,984,782,263 58.471 55.82 55.77 55.82 54.86 56.83 53,359,822 55.937 0.60%
2025-02-21 0 58.00 57.95 58.00 55.45 58.05 58,085,230 3,313,872,384 57.052 55.49 55.44 55.49 53.05 55.53 60,716,858 54.579 5.36%
2025-02-20 0 55.05 55.05 55.10 55.05 56.20 25,022,248 1,388,011,842 55.471 52.66 52.66 52.71 52.66 53.76 26,155,914 53.067 -1.34%
2025-02-19 0 55.80 55.75 55.80 54.70 56.00 28,058,822 1,561,319,836 55.645 53.38 53.33 53.38 52.33 53.57 29,330,064 53.233 0.72%
2025-02-18 0 55.40 55.40 55.45 54.95 56.25 39,777,767 2,211,343,357 55.592 53.00 53.00 53.05 52.57 53.81 41,579,951 53.183 0.27%
2025-02-17 0 55.25 55.25 55.30 55.00 56.60 43,561,249 2,428,552,762 55.750 52.86 52.86 52.90 52.62 54.15 45,534,849 53.334 -1.87%
2025-02-14 0 56.30 56.25 56.30 55.35 56.50 62,718,838 3,512,203,594 55.999 53.86 53.81 53.86 52.95 54.05 65,560,398 53.572 3.30%
2025-02-13 0 54.50 54.45 54.50 52.25 55.60 93,713,209 5,078,361,743 54.191 52.14 52.09 52.14 49.99 53.19 97,959,010 51.842 5.42%
2025-02-12 0 51.70 51.70 51.75 50.90 52.50 61,893,691 3,201,384,487 51.724 49.46 49.46 49.51 48.69 50.22 64,697,866 49.482 0.88%
2025-02-11 0 51.25 51.25 51.40 51.15 52.50 41,296,688 2,132,564,527 51.640 49.03 49.03 49.17 48.93 50.22 43,167,689 49.402 -2.57%
2025-02-10 0 52.60 52.60 52.80 52.20 53.60 58,895,474 3,108,989,945 52.788 50.32 50.32 50.51 49.94 51.28 61,563,811 50.500 -0.94%
2025-02-07 0 53.10 53.05 53.10 52.60 53.55 46,321,289 2,461,333,964 53.136 50.80 50.75 50.80 50.32 51.23 48,419,936 50.833 -0.28%
2025-02-06 0 53.25 53.20 53.25 52.00 53.30 31,601,057 1,666,803,988 52.745 50.94 50.89 50.94 49.75 50.99 33,032,785 50.459 0.47%
2025-02-05 0 53.00 53.00 53.05 52.70 54.45 37,197,841 1,986,785,736 53.411 50.70 50.70 50.75 50.42 52.09 38,883,138 51.096 -1.94%
2025-02-04 0 54.05 54.00 54.05 52.80 54.65 44,459,188 2,397,617,685 53.929 51.71 51.66 51.71 50.51 52.28 46,473,470 51.591 1.12%
2025-02-03 0 53.45 53.45 53.50 52.35 53.60 52,807,931 2,808,136,262 53.176 51.13 51.13 51.18 50.08 51.28 55,200,464 50.872 -1.47%
2025-01-28 0 54.25 54.25 54.30 54.00 54.80 18,665,119 1,016,705,503 54.471 51.90 51.90 51.95 51.66 52.42 19,510,767 52.110 0.93%
2025-01-27 0 53.75 53.75 53.80 53.45 54.50 34,246,725 1,846,557,965 53.919 51.42 51.42 51.47 51.13 52.14 35,798,318 51.582 -1.47%
2025-01-24 0 54.55 54.55 54.60 54.15 54.95 26,384,790 1,442,981,165 54.690 52.19 52.19 52.23 51.80 52.57 27,580,188 52.319 1.11%
2025-01-23 0 53.95 53.95 54.00 53.85 55.20 23,322,695 1,265,973,697 54.281 51.61 51.61 51.66 51.52 52.81 24,379,361 51.928 -1.37%
2025-01-22 0 54.70 54.70 54.75 54.55 55.85 21,732,245 1,193,217,121 54.905 52.33 52.33 52.38 52.19 53.43 22,716,853 52.526 -1.44%
2025-01-21 0 55.50 55.50 55.55 55.05 55.90 16,771,851 932,488,924 55.599 53.09 53.09 53.14 52.66 53.48 17,531,722 53.189 1.19%
2025-01-20 0 54.85 54.85 54.90 54.80 55.70 15,923,102 878,640,117 55.180 52.47 52.47 52.52 52.42 53.29 16,644,519 52.789 0.83%
2025-01-17 0 54.40 54.35 54.40 53.95 55.05 19,761,394 1,077,773,376 54.539 52.04 51.99 52.04 51.61 52.66 20,656,710 52.175 0.37%
2025-01-16 0 54.20 54.20 54.25 53.10 54.65 26,543,074 1,437,744,998 54.167 51.85 51.85 51.90 50.80 52.28 27,745,643 51.819 2.07%
2025-01-15 0 53.10 53.10 53.15 52.05 53.35 32,555,588 1,719,200,632 52.808 50.80 50.80 50.85 49.79 51.04 34,030,562 50.519 0.66%
2025-01-14 0 52.75 52.75 52.95 51.80 53.10 39,386,079 2,067,183,338 52.485 50.46 50.46 50.66 49.55 50.80 41,170,517 50.210 1.15%
2025-01-13 0 52.15 52.15 52.20 50.90 52.35 29,462,252 1,525,770,688 51.787 49.89 49.89 49.94 48.69 50.08 30,797,078 49.543 -0.86%
2025-01-10 0 52.60 52.60 52.65 52.20 53.05 24,837,463 1,304,074,415 52.504 50.32 50.32 50.37 49.94 50.75 25,962,757 50.229 -0.85%
2025-01-09 0 53.05 53.05 53.10 52.90 53.50 33,524,185 1,782,339,837 53.166 50.75 50.75 50.80 50.61 51.18 35,043,042 50.861 -1.39%
2025-01-08 0 53.80 53.80 53.85 53.55 54.90 28,017,186 1,513,390,765 54.017 51.47 51.47 51.52 51.23 52.52 29,286,542 51.675 -1.56%
2025-01-07 0 54.65 54.65 54.70 54.15 55.65 20,032,192 1,094,005,374 54.612 52.28 52.28 52.33 51.80 53.24 20,939,777 52.245 -1.09%
2025-01-06 0 55.25 55.20 55.25 54.80 56.30 14,754,824 815,402,829 55.264 52.86 52.81 52.86 52.42 53.86 15,423,311 52.868 -0.45%
2025-01-03 0 55.50 55.45 55.50 55.10 56.05 17,714,158 983,635,857 55.528 53.09 53.05 53.09 52.71 53.62 18,516,721 53.121 0.36%
2025-01-02 0 55.30 55.25 55.30 54.80 56.30 26,642,616 1,471,306,909 55.224 52.90 52.86 52.90 52.42 53.86 27,849,695 52.830 -1.78%
2024-12-31 0 56.30 56.30 56.35 56.10 56.85 8,143,898 459,419,395 56.413 53.86 53.86 53.91 53.67 54.39 8,512,868 53.968 0.00%
2024-12-30 0 56.30 56.25 56.30 55.85 56.60 10,271,167 577,734,145 56.248 53.86 53.81 53.86 53.43 54.15 10,736,516 53.810 0.00%
2024-12-27 0 56.30 56.30 56.35 56.20 57.05 14,636,507 826,890,840 56.495 53.86 53.86 53.91 53.76 54.58 15,299,633 54.046 -0.71%
2024-12-24 0 56.70 56.70 56.75 55.60 57.40 19,468,449 1,099,650,645 56.484 54.24 54.24 54.29 53.19 54.91 20,350,493 54.036 2.25%
2024-12-23 0 55.45 55.45 55.50 55.20 55.90 18,508,840 1,024,897,707 55.373 53.05 53.05 53.09 52.81 53.48 19,347,407 52.973 1.19%
2024-12-20 0 54.80 54.80 54.85 54.30 55.15 36,365,009 1,990,962,233 54.749 52.42 52.42 52.47 51.95 52.76 38,012,574 52.376 0.37%
2024-12-19 0 54.60 54.55 54.60 54.00 54.80 31,822,602 1,736,204,600 54.559 52.23 52.19 52.23 51.66 52.42 33,264,367 52.194 -1.00%
2024-12-18 0 55.15 55.10 55.15 54.90 55.60 29,660,953 1,637,562,358 55.209 52.76 52.71 52.76 52.52 53.19 31,004,782 52.816 0.82%
2024-12-17 0 54.70 54.70 54.80 54.55 55.35 54,671,867 3,004,835,984 54.961 52.33 52.33 52.42 52.19 52.95 57,148,848 52.579 -0.73%
2024-12-16 0 55.10 55.05 55.10 54.90 56.30 43,539,137 2,410,143,127 55.356 52.71 52.66 52.71 52.52 53.86 45,511,735 52.957 -2.48%
2024-12-13 0 56.50 56.50 56.60 56.50 57.80 35,572,894 2,020,159,032 56.789 54.05 54.05 54.15 54.05 55.29 37,184,571 54.328 -2.25%
2024-12-12 0 57.80 57.75 57.80 57.05 58.40 24,705,846 1,426,515,754 57.740 55.29 55.25 55.29 54.58 55.87 25,825,177 55.237 -0.60%
2024-12-11 0 58.15 58.10 58.15 57.90 59.55 27,603,336 1,622,019,438 58.762 55.63 55.58 55.63 55.39 56.97 28,853,942 56.215 -1.94%
2024-12-10 0 59.30 59.30 59.35 59.15 60.50 56,254,541 3,363,852,287 59.797 56.73 56.73 56.78 56.59 57.88 58,803,227 57.205 1.89%
2024-12-09 0 58.20 58.20 58.25 56.30 58.25 36,598,659 2,095,475,512 57.256 55.68 55.68 55.73 53.86 55.73 38,256,810 54.774 1.13%
2024-12-06 0 57.55 57.55 57.60 56.30 57.80 33,180,222 1,899,789,998 57.257 55.06 55.06 55.10 53.86 55.29 34,683,496 54.775 1.68%
2024-12-05 0 56.60 56.55 56.60 56.15 56.80 31,307,836 1,766,189,716 56.414 54.15 54.10 54.15 53.72 54.34 32,726,279 53.969 -1.57%
2024-12-04 0 57.50 57.45 57.50 57.35 58.00 23,594,649 1,359,065,694 57.601 55.01 54.96 55.01 54.86 55.49 24,663,636 55.104 -1.12%
2024-12-03 0 58.15 58.10 58.15 57.30 58.30 31,333,324 1,815,884,135 57.954 55.63 55.58 55.63 54.82 55.77 32,752,922 55.442 0.43%
2024-12-02 0 57.90 57.90 57.95 57.45 58.75 26,304,257 1,527,613,589 58.075 55.39 55.39 55.44 54.96 56.20 27,496,006 55.558 -0.43%
2024-11-29 0 58.15 58.15 58.20 57.75 58.80 20,513,707 1,194,502,773 58.230 55.63 55.63 55.68 55.25 56.25 21,443,108 55.706 0.35%
2024-11-28 0 57.95 57.95 58.00 56.75 58.35 23,745,730 1,371,112,718 57.741 55.44 55.44 55.49 54.29 55.82 24,821,562 55.239 -0.26%
2024-11-27 0 58.10 58.05 58.10 56.85 58.30 29,498,453 1,700,024,414 57.631 55.58 55.53 55.58 54.39 55.77 30,834,919 55.133 1.75%
2024-11-26 0 57.10 57.05 57.10 56.45 57.20 21,891,063 1,245,026,820 56.874 54.63 54.58 54.63 54.00 54.72 22,882,867 54.409 0.79%
2024-11-25 0 56.65 56.65 56.70 56.60 57.75 53,843,064 3,061,791,458 56.865 54.19 54.19 54.24 54.15 55.25 56,282,495 54.400 0.35%
2024-11-22 0 56.45 56.45 56.50 56.15 58.05 40,585,002 2,306,596,777 56.834 54.00 54.00 54.05 53.72 55.53 42,423,759 54.370 -0.70%
2024-11-21 0 56.85 56.85 56.90 56.15 57.65 33,953,499 1,933,287,035 56.939 54.39 54.39 54.43 53.72 55.15 35,491,807 54.471 -0.96%
2024-11-20 0 57.40 57.40 57.45 57.15 58.05 38,350,727 2,206,445,476 57.533 54.91 54.91 54.96 54.67 55.53 40,088,257 55.040 0.35%
2024-11-19 0 57.20 57.20 57.30 57.10 57.90 29,464,905 1,690,092,818 57.360 54.72 54.72 54.82 54.63 55.39 30,799,851 54.873 0.35%
2024-11-18 0 57.00 57.00 57.05 56.90 58.15 44,571,256 2,555,150,057 57.327 54.53 54.53 54.58 54.43 55.63 46,590,616 54.843 0.35%
2024-11-15 0 56.80 56.80 56.90 56.40 58.35 46,249,742 2,636,318,683 57.002 54.34 54.34 54.43 53.96 55.82 48,345,148 54.531 -1.82%
2024-11-14 0 57.85 57.80 57.85 57.70 59.10 32,424,388 1,887,268,824 58.205 55.34 55.29 55.34 55.20 56.54 33,893,418 55.682 -1.95%
2024-11-13 0 59.00 59.00 59.05 58.10 59.05 27,487,769 1,614,945,721 58.751 56.44 56.44 56.49 55.58 56.49 28,733,139 56.205 0.00%
2024-11-12 0 59.00 59.00 59.05 58.55 60.70 27,475,379 1,629,837,696 59.320 56.44 56.44 56.49 56.01 58.07 28,720,187 56.749 -2.56%
2024-11-11 0 60.55 60.50 60.55 60.15 61.20 24,869,684 1,507,052,935 60.598 57.93 57.88 57.93 57.54 58.55 25,996,438 57.972 -2.26%
2024-11-08 0 61.95 61.95 62.00 61.80 63.85 33,179,888 2,078,467,861 62.642 59.26 59.26 59.31 59.12 61.08 34,683,147 59.927 0.24%
2024-11-07 0 61.80 61.80 61.85 60.70 62.30 26,624,689 1,641,743,370 61.662 59.12 59.12 59.17 58.07 59.60 27,830,956 58.990 1.39%
2024-11-06 0 60.95 60.90 60.95 60.40 62.50 31,925,303 1,950,844,104 61.107 58.31 58.26 58.31 57.78 59.79 33,371,721 58.458 -2.79%
2024-11-05 0 62.70 62.65 62.70 61.20 62.80 16,814,652 1,045,565,469 62.182 59.98 59.93 59.98 58.55 60.08 17,576,462 59.487 1.21%
2024-11-04 0 61.95 61.95 62.00 61.60 62.35 14,664,944 909,773,088 62.037 59.26 59.26 59.31 58.93 59.65 15,329,359 59.348 -0.48%
2024-11-01 0 62.25 62.20 62.25 61.45 62.50 19,961,462 1,239,855,834 62.113 59.55 59.50 59.55 58.79 59.79 20,865,842 59.420 1.30%
2024-10-31 0 61.45 61.45 61.50 61.30 62.85 30,746,949 1,899,590,194 61.781 58.79 58.79 58.83 58.64 60.13 32,139,980 59.104 0.41%
2024-10-30 0 61.20 61.20 61.25 61.10 62.75 25,864,634 1,592,327,151 61.564 58.55 58.55 58.60 58.45 60.03 27,036,465 58.896 -2.08%
2024-10-29 0 62.50 62.45 62.50 62.20 63.40 20,904,049 1,308,507,807 62.596 59.79 59.74 59.79 59.50 60.65 21,851,135 59.883 -0.16%
2024-10-28 0 62.60 62.60 62.65 61.85 63.05 30,053,189 1,884,544,338 62.707 59.89 59.89 59.93 59.17 60.32 31,414,788 59.989 -0.40%
2024-10-25 0 62.85 62.85 63.00 62.45 64.35 31,594,206 1,997,376,150 63.220 60.13 60.13 60.27 59.74 61.56 33,025,623 60.480 1.53%
2024-10-24 0 61.90 61.90 62.00 61.75 62.95 27,796,957 1,729,364,424 62.214 59.22 59.22 59.31 59.07 60.22 29,056,335 59.518 0.90%
2024-10-23 0 61.35 61.35 61.40 61.10 62.25 18,687,981 1,150,957,507 61.588 58.69 58.69 58.74 58.45 59.55 19,534,665 58.919 -0.08%
2024-10-22 0 61.40 61.40 61.45 61.20 62.35 20,452,467 1,260,945,558 61.653 58.74 58.74 58.79 58.55 59.65 21,379,093 58.980 -0.97%
2024-10-21 0 62.00 62.00 62.05 61.80 63.00 27,864,980 1,735,388,602 62.279 59.31 59.31 59.36 59.12 60.27 29,127,440 59.579 -2.21%
2024-10-18 0 63.40 63.40 63.45 61.40 63.75 34,443,829 2,156,573,467 62.611 60.65 60.65 60.70 58.74 60.99 36,004,352 59.898 1.44%
2024-10-17 0 62.50 62.45 62.50 62.10 64.45 32,277,577 2,031,122,443 62.927 59.79 59.74 59.79 59.41 61.66 33,739,955 60.199 -1.11%
2024-10-16 0 63.20 63.15 63.20 62.00 64.00 31,744,728 2,006,140,413 63.196 60.46 60.41 60.46 59.31 61.23 33,182,965 60.457 -0.71%
2024-10-15 0 63.65 63.65 63.75 63.05 66.40 46,337,811 2,988,439,003 64.493 60.89 60.89 60.99 60.32 63.52 48,437,207 61.697 -3.63%
2024-10-14 0 66.05 66.00 66.05 65.20 67.40 39,153,496 2,596,214,238 66.309 63.19 63.14 63.19 62.37 64.48 40,927,397 63.435 -1.56%
2024-10-10 0 67.10 67.10 67.25 66.45 68.70 46,008,565 3,109,460,424 67.584 64.19 64.19 64.34 63.57 65.72 48,093,044 64.655 3.07%
2024-10-09 0 65.10 65.10 65.15 63.85 67.85 52,651,222 3,461,284,388 65.740 62.28 62.28 62.33 61.08 64.91 55,036,655 62.891 0.62%
2024-10-08 0 64.70 64.70 64.75 64.45 70.65 109,383,733 7,396,444,848 67.619 61.90 61.90 61.94 61.66 67.59 114,339,508 64.688 -10.33%
2024-10-07 0 72.15 72.15 72.20 71.70 74.55 81,844,262 5,940,420,042 72.582 69.02 69.02 69.07 68.59 71.32 85,552,324 69.436 -3.22%
2024-10-04 0 74.55 74.45 74.55 70.60 74.60 71,344,225 5,202,218,489 72.917 71.32 71.22 71.32 67.54 71.37 74,576,569 69.757 3.90%
2024-10-03 0 71.75 71.70 71.75 70.55 74.50 83,121,693 5,994,261,094 72.114 68.64 68.59 68.64 67.49 71.27 86,887,631 68.989 -0.62%
2024-10-02 0 72.20 72.15 72.20 68.70 72.45 112,856,140 8,018,449,336 71.050 69.07 69.02 69.07 65.72 69.31 117,969,236 67.971 3.66%
2024-09-30 0 69.65 69.65 69.80 69.65 72.75 87,662,776 6,209,340,583 70.832 66.63 66.63 66.77 66.63 69.60 91,634,454 67.762 1.90%
2024-09-27 0 68.35 68.30 68.35 67.25 68.80 112,982,642 7,651,127,775 67.720 65.39 65.34 65.39 64.34 65.82 118,101,470 64.784 7.47%
2024-09-26 0 63.60 63.55 63.60 60.80 63.60 63,054,725 3,951,171,309 62.663 60.84 60.80 60.84 58.16 60.84 65,911,503 59.947 4.86%
2024-09-25 0 60.65 60.60 60.65 60.40 62.70 58,054,754 3,553,861,935 61.216 58.02 57.97 58.02 57.78 59.98 60,685,001 58.562 1.68%
2024-09-24 0 59.65 59.65 59.70 58.85 59.85 42,577,410 2,530,210,008 59.426 57.06 57.06 57.11 56.30 57.26 44,506,436 56.850 2.67%
2024-09-23 0 58.10 58.05 58.10 57.90 58.90 27,039,678 1,577,481,259 58.340 55.58 55.53 55.58 55.39 56.35 28,264,746 55.811 -0.26%
2024-09-20 0 58.25 58.10 58.25 56.70 58.45 68,533,950 3,958,816,187 57.764 55.73 55.58 55.73 54.24 55.92 71,638,971 55.261 3.19%
2024-09-19 0 56.45 56.40 56.45 54.35 56.70 45,715,130 2,549,695,467 55.774 54.00 53.96 54.00 51.99 54.24 47,786,314 53.356 2.64%
2024-09-17 0 55.00 54.95 55.00 54.50 55.50 24,058,092 1,324,390,407 55.050 52.62 52.57 52.62 52.14 53.09 25,148,076 52.664 0.46%
2024-09-16 0 54.75 54.70 54.75 54.35 55.15 12,603,592 690,149,964 54.758 52.38 52.33 52.38 51.99 52.76 13,174,614 52.385 -0.18%
2024-09-13 0 54.85 54.80 54.85 54.70 55.90 20,133,069 1,112,433,199 55.254 52.47 52.42 52.47 52.33 53.48 21,045,224 52.859 -0.54%
2024-09-12 0 55.15 55.10 55.15 53.85 55.45 40,774,792 2,231,770,408 54.734 52.76 52.71 52.76 51.52 53.05 42,622,148 52.362 3.67%
2024-09-11 0 53.20 53.15 53.20 52.30 53.40 34,485,388 1,831,171,744 53.100 50.89 50.85 50.89 50.03 51.09 36,047,794 50.798 -0.56%
2024-09-10 0 53.50 53.50 53.55 53.35 55.35 41,220,437 2,222,849,227 53.926 51.18 51.18 51.23 51.04 52.95 43,087,983 51.589 -0.93%
2024-09-09 0 54.00 53.95 54.00 53.80 54.95 37,748,828 2,045,709,023 54.193 51.66 51.61 51.66 51.47 52.57 39,459,089 51.844 -1.02%
2024-09-05 0 55.00 55.00 55.05 54.50 55.40 22,538,958 1,237,633,642 54.911 52.19 52.19 52.24 51.72 52.57 23,752,293 52.106 1.38%
2024-09-04 0 54.25 54.20 54.25 53.65 54.55 24,298,509 1,313,923,490 54.074 51.48 51.43 51.48 50.91 51.76 25,606,565 51.312 -0.91%
2024-09-03 0 54.75 54.70 54.75 54.55 55.30 12,258,412 671,734,230 54.798 51.95 51.91 51.95 51.76 52.48 12,918,316 51.999 -0.64%
2024-09-02 0 55.10 55.10 55.15 54.45 55.65 18,261,554 1,007,167,402 55.152 52.29 52.29 52.33 51.67 52.81 19,244,624 52.335 -0.63%
2024-08-30 0 55.45 55.45 55.50 55.45 57.00 58,328,026 3,266,758,413 56.007 52.62 52.62 52.66 52.62 54.09 61,467,986 53.146 -0.45%
2024-08-29 0 55.70 55.60 55.70 54.50 55.85 21,354,247 1,181,629,224 55.335 52.85 52.76 52.85 51.72 53.00 22,503,806 52.508 0.91%
2024-08-28 0 55.20 55.20 55.25 55.05 56.20 20,752,438 1,153,645,189 55.591 52.38 52.38 52.43 52.24 53.33 21,869,600 52.751 -0.81%
2024-08-27 0 55.65 55.60 55.65 54.80 55.65 27,501,273 1,521,009,817 55.307 52.81 52.76 52.81 52.00 52.81 28,981,743 52.482 0.91%
2024-08-26 0 55.15 55.10 55.15 54.75 55.50 27,233,125 1,501,692,952 55.142 52.33 52.29 52.33 51.95 52.66 28,699,160 52.325 1.19%
2024-08-23 0 54.50 54.45 54.50 53.95 55.35 37,975,366 2,073,949,221 54.613 51.72 51.67 51.72 51.19 52.52 40,019,686 51.823 0.09%
2024-08-22 0 54.45 54.40 54.45 50.50 54.45 86,491,758 4,611,546,502 53.318 51.67 51.62 51.67 47.92 51.67 91,147,850 50.594 5.93%
2024-08-21 0 51.40 51.35 51.40 51.15 52.10 32,940,953 1,696,188,745 51.492 48.77 48.73 48.77 48.54 49.44 34,714,256 48.861 -1.34%
2024-08-20 0 52.10 52.05 52.10 51.80 52.45 27,000,478 1,406,048,954 52.075 49.44 49.39 49.44 49.15 49.77 28,453,989 49.415 0.29%
2024-08-19 0 51.95 51.90 51.95 51.80 52.60 22,482,811 1,171,435,393 52.104 49.30 49.25 49.30 49.15 49.91 23,693,123 49.442 -0.10%
2024-08-16 0 52.00 52.00 52.05 51.75 52.45 28,808,723 1,499,191,890 52.040 49.34 49.34 49.39 49.11 49.77 30,359,577 49.381 0.87%
2024-08-15 0 51.55 51.55 51.60 51.20 52.65 26,717,979 1,383,059,998 51.765 48.92 48.92 48.96 48.58 49.96 28,156,282 49.121 -0.39%
2024-08-14 0 51.75 51.75 51.80 51.60 52.75 31,161,872 1,618,328,051 51.933 49.11 49.11 49.15 48.96 50.06 32,839,402 49.280 -1.71%
2024-08-13 0 52.65 52.65 52.70 52.25 53.30 24,323,871 1,281,289,384 52.676 49.96 49.96 50.01 49.58 50.58 25,633,293 49.985 1.45%
2024-08-12 0 51.90 51.90 51.95 51.60 52.80 17,809,018 926,945,129 52.049 49.25 49.25 49.30 48.96 50.10 18,767,727 49.390 -1.33%
2024-08-09 0 52.60 52.60 52.65 52.40 53.30 20,665,613 1,088,217,879 52.658 49.91 49.91 49.96 49.72 50.58 21,778,101 49.968 1.15%
2024-08-08 0 52.00 52.00 52.05 50.75 52.45 22,676,922 1,173,806,556 51.762 49.34 49.34 49.39 48.16 49.77 23,897,684 49.118 -0.19%
2024-08-07 0 52.10 52.10 52.15 51.20 52.35 24,777,259 1,285,325,913 51.875 49.44 49.44 49.49 48.58 49.68 26,111,088 49.225 1.56%
2024-08-06 0 51.30 51.30 51.35 51.25 52.95 36,630,313 1,900,326,761 51.879 48.68 48.68 48.73 48.63 50.25 38,602,225 49.228 -2.38%
2024-08-05 0 52.55 52.50 52.55 50.05 53.05 42,879,231 2,232,762,388 52.071 49.87 49.82 49.87 47.49 50.34 45,187,539 49.411 1.84%
2024-08-02 0 51.60 51.60 51.70 51.20 52.25 39,368,743 2,036,904,113 51.739 48.96 48.96 49.06 48.58 49.58 41,488,072 49.096 -2.46%
2024-08-01 0 52.90 52.90 52.95 52.10 53.10 27,755,747 1,463,990,737 52.746 50.20 50.20 50.25 49.44 50.39 29,249,916 50.051 0.76%
2024-07-31 0 52.50 52.50 52.55 52.30 53.35 30,128,965 1,586,081,934 52.643 49.82 49.82 49.87 49.63 50.62 31,750,891 49.954 -0.28%
2024-07-30 0 52.65 52.65 52.70 52.00 52.90 40,904,421 2,153,772,469 52.654 49.96 49.96 50.01 49.34 50.20 43,106,420 49.964 0.29%
2024-07-29 0 52.50 52.50 52.55 52.20 53.30 25,885,774 1,364,391,797 52.708 49.82 49.82 49.87 49.53 50.58 27,279,277 50.016 1.55%
2024-07-26 0 51.70 51.65 51.70 50.60 52.15 47,045,885 2,432,262,788 51.700 49.06 49.01 49.06 48.02 49.49 49,578,496 49.059 1.67%
2024-07-25 0 50.85 50.85 50.95 50.85 51.95 39,072,840 2,000,142,382 51.190 48.25 48.25 48.35 48.25 49.30 41,176,240 48.575 -1.45%
2024-07-24 0 51.60 51.55 51.60 50.45 53.55 54,485,723 2,821,162,473 51.778 48.96 48.92 48.96 47.87 50.81 57,418,841 49.133 -3.91%
2024-07-23 0 53.70 53.70 53.75 53.55 55.00 33,587,192 1,814,559,898 54.025 50.96 50.96 51.00 50.81 52.19 35,395,284 51.266 -0.19%
2024-07-22 0 53.80 53.80 53.95 53.50 54.55 26,205,211 1,412,881,270 53.916 51.05 51.05 51.19 50.77 51.76 27,615,911 51.162 -0.65%
2024-07-19 0 54.15 54.15 54.20 53.10 54.25 21,525,089 1,159,179,490 53.853 51.38 51.38 51.43 50.39 51.48 22,683,845 51.102 -0.73%
2024-07-18 0 54.55 54.55 54.60 54.05 54.90 13,005,178 709,582,682 54.562 51.76 51.76 51.81 51.29 52.10 13,705,283 51.774 0.00%
2024-07-17 0 54.55 54.50 54.55 53.60 54.65 15,872,080 860,469,139 54.213 51.76 51.72 51.76 50.86 51.86 16,726,518 51.443 1.77%
2024-07-16 0 53.60 53.60 53.70 53.40 54.70 19,837,741 1,069,056,824 53.890 50.86 50.86 50.96 50.67 51.91 20,905,662 51.137 -3.25%
2024-07-15 0 55.40 55.30 55.40 55.10 56.55 28,400,312 1,580,712,517 55.658 52.57 52.48 52.57 52.29 53.66 29,929,180 52.815 -0.36%
2024-07-12 0 55.60 55.60 55.65 54.65 55.70 34,820,247 1,927,269,234 55.349 52.76 52.76 52.81 51.86 52.85 36,694,718 52.522 2.49%
2024-07-11 0 54.25 54.20 54.25 52.65 54.35 34,417,894 1,854,706,286 53.888 51.48 51.43 51.48 49.96 51.57 36,270,705 51.135 4.33%
2024-07-10 0 52.00 52.00 52.05 51.85 52.50 39,348,329 2,051,342,624 52.133 49.34 49.34 49.39 49.20 49.82 41,466,559 49.470 1.07%
2024-07-09 0 51.45 51.40 51.45 51.05 52.30 27,864,003 1,434,153,669 51.470 48.82 48.77 48.82 48.44 49.63 29,364,000 48.841 0.98%
2024-07-08 0 50.95 50.90 50.95 50.50 51.80 40,452,526 2,064,098,109 51.025 48.35 48.30 48.35 47.92 49.15 42,630,198 48.419 -1.55%
2024-07-05 0 51.75 51.70 51.75 51.70 52.80 41,464,127 2,168,623,494 52.301 49.11 49.06 49.11 49.06 50.10 43,696,256 49.630 -1.99%
2024-07-04 0 52.80 52.75 52.80 52.55 54.15 24,092,131 1,277,635,536 53.031 50.10 50.06 50.10 49.87 51.38 25,389,078 50.322 -0.66%
2024-07-03 0 53.15 53.10 53.15 52.60 54.05 47,374,073 2,510,546,665 52.994 50.43 50.39 50.43 49.91 51.29 49,924,351 50.287 1.33%
2024-07-02 0 52.45 52.40 52.45 52.00 53.95 40,927,292 2,157,106,034 52.706 49.77 49.72 49.77 49.34 51.19 43,130,522 50.013 -1.04%
2024-06-28 0 53.00 52.95 53.00 52.85 53.65 29,292,991 1,556,580,497 53.138 50.29 50.25 50.29 50.15 50.91 30,869,914 50.424 -0.47%
2024-06-27 0 53.25 53.25 53.30 52.80 54.10 46,373,776 2,473,619,357 53.341 50.53 50.53 50.58 50.10 51.34 48,870,206 50.616 -2.20%
2024-06-26 0 54.45 54.40 54.45 54.20 55.40 35,038,255 1,918,510,180 54.755 51.67 51.62 51.67 51.43 52.57 36,924,462 51.958 -1.00%
2024-06-25 0 55.00 54.95 55.00 54.65 55.85 31,090,863 1,714,818,247 55.155 52.19 52.14 52.19 51.86 53.00 32,764,571 52.338 -0.81%
2024-06-24 0 55.45 55.40 55.45 54.65 55.60 23,413,238 1,295,487,491 55.331 52.62 52.57 52.62 51.86 52.76 24,673,638 52.505 -0.63%
2024-06-21 0 55.80 55.80 55.95 55.00 56.10 32,622,498 1,817,052,785 55.699 52.95 52.95 53.09 52.19 53.23 34,378,658 52.854 -0.27%
2024-06-20 0 55.95 55.90 55.95 55.75 56.95 18,614,594 1,046,901,195 56.241 53.09 53.04 53.09 52.90 54.04 19,616,669 53.368 -0.62%
2024-06-19 0 56.30 56.30 56.35 55.70 56.85 30,870,629 1,734,177,910 56.176 53.42 53.42 53.47 52.85 53.95 32,532,481 53.306 1.99%
2024-06-18 0 55.20 55.20 55.25 54.70 55.75 32,769,877 1,808,504,759 55.188 52.38 52.38 52.43 51.91 52.90 34,533,971 52.369 -0.54%
2024-06-17 0 55.50 55.50 55.60 54.50 56.45 26,995,585 1,500,816,168 55.595 52.66 52.66 52.76 51.72 53.57 28,448,833 52.755 0.00%
2024-06-14 0 55.50 55.50 55.55 55.40 56.60 36,805,951 2,052,729,404 55.772 52.66 52.66 52.71 52.57 53.71 38,787,318 52.923 -1.94%
2024-06-13 0 56.60 56.55 56.60 56.35 57.75 20,415,259 1,158,192,039 56.732 53.71 53.66 53.71 53.47 54.80 21,514,269 53.834 0.53%
2024-06-12 0 56.30 56.30 56.40 55.85 56.55 37,958,743 2,135,297,235 56.253 53.42 53.42 53.52 53.00 53.66 40,002,168 53.380 -1.57%
2024-06-11 0 57.20 57.20 57.30 55.60 57.85 49,183,449 2,793,515,621 56.798 54.28 54.28 54.37 52.76 54.89 51,831,131 53.896 -1.97%
2024-06-07 0 58.35 58.30 58.35 58.15 59.60 26,461,624 1,549,008,318 58.538 55.37 55.32 55.37 55.18 56.56 27,886,127 55.548 -1.19%
2024-06-06 0 59.05 59.05 59.10 58.80 60.05 21,631,919 1,281,403,359 59.237 56.03 56.03 56.08 55.80 56.98 22,796,425 56.211 -0.17%
2024-06-05 0 59.15 59.10 59.15 58.95 60.15 25,711,015 1,526,451,650 59.370 56.13 56.08 56.13 55.94 57.08 27,095,111 56.337 0.42%
2024-06-04 0 58.90 58.90 58.95 58.55 60.00 31,411,308 1,856,254,769 59.095 55.89 55.89 55.94 55.56 56.94 33,102,266 56.076 -1.59%
2024-06-03 0 59.85 59.80 59.85 59.80 61.20 30,386,719 1,837,946,719 60.485 56.79 56.75 56.79 56.75 58.07 32,022,521 57.395 -0.99%
2024-05-31 0 60.45 60.40 60.45 59.90 61.25 55,472,645 3,352,538,470 60.436 57.36 57.31 57.36 56.84 58.12 58,458,892 57.349 1.09%
2024-05-30 0 59.80 59.75 59.80 59.50 60.95 27,964,434 1,678,042,921 60.006 56.75 56.70 56.75 56.46 57.84 29,469,837 56.941 -0.99%
2024-05-29 0 60.40 60.40 60.45 59.90 60.85 30,152,903 1,822,444,980 60.440 57.31 57.31 57.36 56.84 57.74 31,776,118 57.353 -0.10%
2024-05-28 0 61.65 61.65 61.70 60.90 61.90 15,617,758 960,846,965 61.523 57.37 57.37 57.42 56.67 57.60 16,782,643 57.252 -0.16%
2024-05-27 0 61.75 61.75 61.80 60.15 62.20 21,351,810 1,309,464,954 61.328 57.46 57.46 57.51 55.97 57.88 22,944,382 57.071 2.15%
2024-05-24 0 60.45 60.45 60.50 60.10 61.50 24,934,166 1,511,137,285 60.605 56.25 56.25 56.30 55.93 57.23 26,793,936 56.398 -1.95%
2024-05-23 0 61.65 61.65 61.70 61.10 62.65 19,362,757 1,195,692,610 61.752 57.37 57.37 57.42 56.86 58.30 20,806,971 57.466 -1.04%
2024-05-22 0 62.30 62.30 62.35 61.60 62.90 40,212,534 2,505,883,205 62.316 57.98 57.98 58.02 57.32 58.53 43,211,875 57.991 -0.56%
2024-05-21 0 62.65 62.60 62.65 61.85 64.00 40,641,639 2,549,954,222 62.742 58.30 58.25 58.30 57.56 59.56 43,672,986 58.387 -3.84%
2024-05-20 0 65.15 65.10 65.15 65.05 66.15 22,980,987 1,505,711,833 65.520 60.63 60.58 60.63 60.53 61.56 24,695,075 60.972 -0.23%
2024-05-17 0 65.30 65.30 65.40 63.45 65.60 32,600,149 2,109,736,336 64.716 60.77 60.77 60.86 59.05 61.05 35,031,704 60.224 3.32%
2024-05-16 0 63.20 63.20 63.25 62.15 64.10 37,255,473 2,350,838,270 63.101 58.81 58.81 58.86 57.84 59.65 40,034,255 58.721 0.48%
2024-05-14 0 62.90 62.85 62.90 62.35 64.80 32,832,742 2,071,924,888 63.105 58.53 58.49 58.53 58.02 60.30 35,281,645 58.725 -2.33%
2024-05-13 0 64.40 64.30 64.40 63.20 64.65 29,373,306 1,883,935,126 64.138 59.93 59.84 59.93 58.81 60.16 31,564,179 59.686 0.31%
2024-05-10 0 64.20 64.15 64.20 62.80 64.60 52,560,685 3,353,328,870 63.799 59.74 59.70 59.74 58.44 60.12 56,481,041 59.371 2.23%
2024-05-09 0 62.80 62.75 62.80 61.40 63.15 43,820,228 2,724,129,442 62.166 58.44 58.39 58.44 57.14 58.77 47,088,657 57.851 2.53%
2024-05-08 0 61.25 61.25 61.30 60.65 61.65 51,023,865 3,125,060,664 61.247 57.00 57.00 57.05 56.44 57.37 54,829,593 56.996 0.00%
2024-05-07 0 61.25 61.20 61.25 60.60 63.00 39,151,421 2,402,027,457 61.352 57.00 56.95 57.00 56.39 58.63 42,071,617 57.094 -2.00%
2024-05-06 0 62.50 62.45 62.50 60.65 62.75 60,475,174 3,745,570,701 61.936 58.16 58.12 58.16 56.44 58.39 64,985,849 57.637 1.87%
2024-05-03 0 61.35 61.30 61.35 60.45 61.85 91,387,871 5,554,565,063 60.780 57.09 57.05 57.09 56.25 57.56 98,204,238 56.561 3.37%
2024-05-02 0 59.35 59.30 59.35 57.55 59.80 79,578,176 4,675,232,865 58.750 55.23 55.18 55.23 53.56 55.65 85,513,691 54.672 2.68%
2024-04-30 0 57.80 57.75 57.80 57.65 58.60 58,298,686 3,380,778,565 57.991 53.79 53.74 53.79 53.65 54.53 62,647,023 53.966 0.87%
2024-04-29 0 57.30 57.25 57.30 57.00 59.10 130,593,789 7,562,489,031 57.909 53.32 53.28 53.32 53.04 55.00 140,334,417 53.889 6.11%
2024-04-26 0 54.00 54.00 54.05 51.60 54.45 83,314,291 4,437,765,296 53.265 50.25 50.25 50.30 48.02 50.67 89,528,473 49.568 4.75%
2024-04-25 0 51.55 51.55 51.60 50.20 52.15 58,599,789 3,000,978,859 51.211 47.97 47.97 48.02 46.72 48.53 62,970,585 47.657 2.18%
2024-04-24 0 50.45 50.45 50.50 49.30 50.70 51,675,295 2,589,658,503 50.114 46.95 46.95 46.99 45.88 47.18 55,529,612 46.636 3.49%
2024-04-23 0 48.75 48.70 48.75 48.20 48.95 29,480,639 1,434,857,572 48.671 45.37 45.32 45.37 44.85 45.55 31,679,518 45.293 1.25%
2024-04-22 0 48.15 48.10 48.15 47.85 48.70 28,840,026 1,387,556,198 48.112 44.81 44.76 44.81 44.53 45.32 30,991,123 44.773 2.01%
2024-04-19 0 47.20 47.15 47.20 46.70 48.10 52,963,277 2,511,263,649 47.415 43.92 43.88 43.92 43.46 44.76 56,913,661 44.124 -1.36%
2024-04-18 0 47.85 47.80 47.85 47.60 48.70 57,997,189 2,787,206,895 48.058 44.53 44.48 44.53 44.30 45.32 62,323,038 44.722 2.24%
2024-04-17 0 46.80 46.75 46.80 46.00 47.40 44,382,696 2,075,939,799 46.774 43.55 43.51 43.55 42.81 44.11 47,693,078 43.527 1.74%
2024-04-16 0 46.00 45.95 46.00 45.25 46.40 77,365,318 3,543,738,779 45.805 42.81 42.76 42.81 42.11 43.18 83,135,782 42.626 -2.65%
2024-04-15 0 47.25 47.25 47.30 46.95 48.30 62,317,110 2,962,955,230 47.546 43.97 43.97 44.02 43.69 44.95 66,965,170 44.246 -2.78%
2024-04-12 0 48.60 48.60 48.65 48.60 51.10 85,162,998 4,198,055,264 49.294 45.23 45.23 45.27 45.23 47.55 91,515,069 45.873 -5.81%
2024-04-11 0 51.60 51.60 51.65 50.40 51.70 47,272,003 2,419,846,089 51.190 48.02 48.02 48.06 46.90 48.11 50,797,890 47.637 -0.77%
2024-04-10 0 52.00 52.00 52.05 51.85 52.80 35,764,161 1,869,136,902 52.263 48.39 48.39 48.44 48.25 49.14 38,431,710 48.635 -0.38%
2024-04-09 0 52.20 52.20 52.25 52.10 53.35 21,491,907 1,128,017,459 52.486 48.58 48.58 48.62 48.48 49.65 23,094,929 48.843 -0.19%
2024-04-08 0 52.30 52.30 52.35 52.00 53.25 40,432,514 2,126,529,393 52.595 48.67 48.67 48.72 48.39 49.55 43,448,263 48.944 -2.52%
2024-04-05 0 53.65 53.65 53.70 52.90 54.55 51,346,743 2,756,667,804 53.687 49.93 49.93 49.97 49.23 50.76 55,176,554 49.961 1.23%
2024-04-03 0 53.00 52.95 53.00 52.80 54.00 32,964,301 1,754,270,717 53.217 49.32 49.27 49.32 49.14 50.25 35,423,017 49.523 -1.49%
2024-04-02 0 53.80 53.75 53.80 53.45 54.90 57,851,501 3,100,836,692 53.600 50.07 50.02 50.07 49.74 51.09 62,166,484 49.880 2.38%
2024-03-28 0 52.55 52.55 52.60 50.15 53.10 92,143,433 4,761,163,904 51.671 48.90 48.90 48.95 46.67 49.41 99,016,156 48.085 0.00%
2024-03-27 0 52.55 52.55 52.60 52.40 54.25 67,287,414 3,574,985,458 53.130 48.90 48.90 48.95 48.76 50.48 72,306,195 49.442 -3.13%
2024-03-26 0 54.25 54.25 54.30 52.20 54.70 76,645,543 4,129,531,779 53.878 50.48 50.48 50.53 48.58 50.90 82,362,321 50.139 -1.00%
2024-03-25 0 54.80 54.80 54.90 54.70 55.80 33,839,646 1,866,638,697 55.161 51.00 51.00 51.09 50.90 51.93 36,363,651 51.333 -2.06%
2024-03-22 0 55.95 55.95 56.00 55.75 57.00 30,663,566 1,721,304,013 56.135 52.07 52.07 52.11 51.88 53.04 32,950,676 52.239 -1.93%
2024-03-21 0 57.05 57.05 57.10 56.55 57.75 60,470,832 3,461,012,321 57.234 53.09 53.09 53.14 52.62 53.74 64,981,183 53.262 1.87%
2024-03-20 0 56.00 56.00 56.10 56.00 57.40 62,064,167 3,506,266,330 56.494 52.11 52.11 52.21 52.11 53.42 66,693,361 52.573 -2.44%
2024-03-19 0 57.40 57.35 57.40 57.05 58.50 53,237,636 3,070,595,218 57.677 53.42 53.37 53.42 53.09 54.44 57,208,483 53.674 -2.79%
2024-03-18 0 59.05 59.05 59.10 59.00 60.65 56,071,629 3,348,299,277 59.715 54.95 54.95 55.00 54.90 56.44 60,253,856 55.570 -3.20%
2024-03-15 0 61.00 60.95 61.00 60.65 61.70 47,719,998 2,917,011,205 61.128 56.77 56.72 56.77 56.44 57.42 51,279,300 56.885 -2.01%
2024-03-14 0 62.25 62.20 62.25 61.65 65.10 43,181,240 2,702,818,596 62.592 57.93 57.88 57.93 57.37 60.58 46,402,009 58.248 -4.01%
2024-03-13 0 64.85 64.85 64.90 63.70 65.45 27,742,058 1,800,394,351 64.898 60.35 60.35 60.40 59.28 60.91 29,811,261 60.393 0.54%
2024-03-12 0 64.50 64.45 64.50 62.15 64.90 31,185,840 1,987,398,405 63.728 60.02 59.98 60.02 57.84 60.40 33,511,905 59.304 3.61%
2024-03-11 0 62.25 62.20 62.25 61.50 62.40 17,081,027 1,055,063,366 61.768 57.93 57.88 57.93 57.23 58.07 18,355,053 57.481 1.22%
2024-03-08 0 61.50 61.50 61.55 59.95 62.00 21,170,776 1,295,350,957 61.186 57.23 57.23 57.28 55.79 57.70 22,749,845 56.939 3.02%
2024-03-07 0 59.70 59.70 59.75 59.65 60.90 29,947,081 1,800,860,462 60.135 55.56 55.56 55.60 55.51 56.67 32,180,751 55.961 -0.91%
2024-03-06 0 60.25 60.20 60.25 59.55 60.80 43,036,424 2,583,647,202 60.034 56.07 56.02 56.07 55.42 56.58 46,246,391 55.867 -0.90%
2024-03-05 0 60.80 60.75 60.80 60.50 63.00 28,065,701 1,721,776,395 61.348 56.58 56.53 56.58 56.30 58.63 30,159,044 57.090 -3.87%
2024-03-04 0 63.25 63.25 63.30 62.00 63.25 18,916,273 1,187,421,304 62.773 58.86 58.86 58.91 57.70 58.86 20,327,185 58.415 1.12%
2024-03-01 0 62.55 62.55 62.70 61.70 63.20 26,626,255 1,667,941,270 62.643 58.21 58.21 58.35 57.42 58.81 28,612,233 58.295 -1.65%
2024-02-29 0 63.60 63.60 63.65 62.60 64.30 29,249,154 1,861,333,566 63.637 59.19 59.19 59.23 58.25 59.84 31,430,767 59.220 0.55%
2024-02-28 0 63.25 63.20 63.30 63.05 64.70 26,294,000 1,672,959,605 63.625 58.86 58.81 58.91 58.67 60.21 28,255,196 59.209 -0.94%
2024-02-27 0 63.85 63.85 63.90 62.50 64.15 25,683,251 1,623,860,970 63.227 59.42 59.42 59.46 58.16 59.70 27,598,893 58.838 0.08%
2024-02-26 0 63.80 63.80 63.85 62.90 64.55 18,236,050 1,161,047,450 63.668 59.37 59.37 59.42 58.53 60.07 19,596,226 59.249 -1.47%
2024-02-23 0 64.75 64.70 64.75 64.40 65.75 19,903,535 1,290,905,992 64.858 60.26 60.21 60.26 59.93 61.19 21,388,084 60.356 -0.99%
2024-02-22 0 65.40 65.35 65.40 64.60 66.70 23,440,025 1,536,114,966 65.534 60.86 60.81 60.86 60.12 62.07 25,188,351 60.985 0.31%
2024-02-21 0 65.20 65.15 65.20 62.35 66.00 26,568,324 1,719,322,940 64.713 60.67 60.63 60.67 58.02 61.42 28,549,981 60.222 2.27%
2024-02-20 0 63.75 63.70 63.75 63.30 64.55 22,255,215 1,423,725,899 63.973 59.33 59.28 59.33 58.91 60.07 23,915,170 59.532 -0.70%
2024-02-19 0 64.20 64.20 64.25 64.05 65.10 21,360,558 1,380,728,746 64.639 59.74 59.74 59.79 59.60 60.58 22,953,783 60.153 -0.16%
2024-02-16 0 64.30 64.25 64.30 62.75 64.70 25,283,676 1,618,400,304 64.010 59.84 59.79 59.84 58.39 60.21 27,169,515 59.567 1.58%
2024-02-15 0 63.30 63.30 63.35 62.55 64.15 19,925,323 1,261,516,305 63.312 58.91 58.91 58.95 58.21 59.70 21,411,498 58.918 0.96%
2024-02-14 0 62.70 62.60 62.70 61.40 62.70 28,096,398 1,749,133,530 62.255 58.35 58.25 58.35 57.14 58.35 30,192,030 57.934 -0.16%
2024-02-09 0 62.80 62.80 62.90 61.80 62.90 10,060,996 627,245,476 62.344 58.44 58.44 58.53 57.51 58.53 10,811,418 58.017 -0.16%
2024-02-08 0 62.90 62.85 62.90 62.25 63.70 24,289,480 1,532,301,059 63.085 58.53 58.49 58.53 57.93 59.28 26,101,165 58.706 -0.47%
2024-02-07 0 63.20 63.20 63.25 62.95 65.30 36,629,723 2,350,374,957 64.166 58.81 58.81 58.86 58.58 60.77 39,361,832 59.712 1.44%
2024-02-06 0 62.30 62.30 62.35 59.60 62.75 43,906,573 2,693,871,247 61.355 57.98 57.98 58.02 55.46 58.39 47,181,442 57.096 3.40%
2024-02-05 0 60.25 60.25 60.30 59.60 60.95 25,894,184 1,560,793,020 60.276 56.07 56.07 56.11 55.46 56.72 27,825,559 56.092 0.84%
2024-02-02 0 59.75 59.75 59.80 59.40 62.50 34,647,110 2,097,665,148 60.544 55.60 55.60 55.65 55.28 58.16 37,231,342 56.341 -2.29%
2024-02-01 0 61.15 61.10 61.15 60.80 62.40 25,286,183 1,552,683,570 61.404 56.91 56.86 56.91 56.58 58.07 27,172,209 57.142 0.33%
2024-01-31 0 60.95 60.95 61.00 60.30 62.35 31,540,653 1,923,755,267 60.993 56.72 56.72 56.77 56.11 58.02 33,893,183 56.759 -1.69%
2024-01-30 0 62.00 62.00 62.05 61.80 63.60 32,640,412 2,045,290,319 62.661 57.70 57.70 57.74 57.51 59.19 35,074,970 58.312 -4.32%
2024-01-29 0 64.80 64.80 64.85 64.80 65.85 29,430,541 1,916,314,723 65.113 60.30 60.30 60.35 60.30 61.28 31,625,683 60.594 -0.23%
2024-01-26 0 64.95 64.85 64.95 64.15 65.70 23,589,837 1,533,539,069 65.009 60.44 60.35 60.44 59.70 61.14 25,349,337 60.496 -0.15%
2024-01-25 0 65.05 65.05 65.10 63.60 65.65 37,676,053 2,436,469,902 64.669 60.53 60.53 60.58 59.19 61.09 40,486,205 60.180 3.42%
2024-01-24 0 62.90 62.85 62.90 61.05 63.55 33,480,748 2,079,358,367 62.106 58.53 58.49 58.53 56.81 59.14 35,977,984 57.795 2.69%
2024-01-23 0 61.25 61.20 61.25 58.25 62.00 42,247,979 2,551,398,573 60.391 57.00 56.95 57.00 54.21 57.70 45,399,138 56.199 3.64%
2024-01-22 0 59.10 59.05 59.10 58.45 60.75 26,780,583 1,594,914,322 59.555 55.00 54.95 55.00 54.39 56.53 28,778,072 55.421 -2.23%
2024-01-19 0 60.45 60.45 60.55 59.30 61.75 41,700,296 2,532,502,559 60.731 56.25 56.25 56.35 55.18 57.46 44,810,605 56.516 2.03%
2024-01-18 0 59.25 59.20 59.25 58.05 59.70 38,753,140 2,287,633,755 59.031 55.14 55.09 55.14 54.02 55.56 41,643,629 54.934 -0.59%
2024-01-17 0 59.60 59.60 59.65 59.10 62.85 38,642,757 2,328,428,101 60.255 55.46 55.46 55.51 55.00 58.49 41,525,013 56.073 -4.72%
2024-01-16 0 62.55 62.50 62.55 62.25 65.40 24,952,202 1,580,121,980 63.326 58.21 58.16 58.21 57.93 60.86 26,813,317 58.930 -3.47%
2024-01-15 0 64.80 64.80 64.90 63.85 65.40 18,067,333 1,168,127,372 64.654 60.30 60.30 60.40 59.42 60.86 19,414,925 60.166 2.13%
2024-01-12 0 63.45 63.45 63.50 63.10 63.90 26,434,183 1,675,056,192 63.367 59.05 59.05 59.09 58.72 59.46 28,405,835 58.969 0.63%
2024-01-11 0 63.05 63.05 63.15 62.15 64.00 20,725,188 1,308,680,812 63.145 58.67 58.67 58.77 57.84 59.56 22,271,022 58.762 0.96%
2024-01-10 0 62.45 62.40 62.45 61.25 63.30 29,987,237 1,879,972,095 62.692 58.12 58.07 58.12 57.00 58.91 32,223,902 58.341 -1.81%
2024-01-09 0 63.60 63.55 63.60 62.70 64.15 18,080,316 1,150,189,753 63.616 59.19 59.14 59.19 58.35 59.70 19,428,877 59.200 0.95%
2024-01-08 0 63.00 63.00 63.05 62.90 65.45 19,847,663 1,264,336,052 63.702 58.63 58.63 58.67 58.53 60.91 21,328,045 59.280 -2.17%
2024-01-05 0 64.40 64.30 64.40 63.65 65.05 17,753,879 1,143,042,056 64.383 59.93 59.84 59.93 59.23 60.53 19,078,092 59.914 0.23%
2024-01-04 0 64.25 64.20 64.25 63.60 65.40 16,747,369 1,076,432,154 64.275 59.79 59.74 59.79 59.19 60.86 17,996,509 59.813 -0.93%
2024-01-03 0 64.85 64.75 64.85 64.35 65.25 15,639,663 1,012,758,602 64.756 60.35 60.26 60.35 59.88 60.72 16,806,182 60.261 -1.22%
2024-01-02 0 65.65 65.65 65.70 65.35 68.10 15,633,179 1,031,933,841 66.009 61.09 61.09 61.14 60.81 63.37 16,799,214 61.428 -3.53%
2023-12-29 0 68.05 68.05 68.10 67.35 68.20 14,067,841 955,526,321 67.923 63.33 63.33 63.37 62.68 63.47 15,117,122 63.208 -0.07%
2023-12-28 0 68.10 68.10 68.15 66.75 68.15 23,530,697 1,589,295,689 67.541 63.37 63.37 63.42 62.12 63.42 25,285,786 62.853 1.87%
2023-12-27 0 66.85 66.80 66.85 65.85 67.05 14,553,182 970,013,966 66.653 62.21 62.16 62.21 61.28 62.40 15,638,663 62.027 0.30%
2023-12-22 0 66.65 66.60 66.65 66.30 67.80 18,314,054 1,229,358,439 67.127 62.02 61.98 62.02 61.70 63.09 19,680,048 62.467 0.60%
2023-12-21 0 66.25 66.20 66.25 65.85 66.95 16,763,948 1,111,797,649 66.321 61.65 61.61 61.65 61.28 62.30 18,014,324 61.717 -1.56%
2023-12-20 0 67.30 67.25 67.30 66.05 68.25 16,417,164 1,104,266,289 67.263 62.63 62.58 62.63 61.47 63.51 17,641,675 62.594 1.28%
2023-12-19 0 66.45 66.40 66.45 66.05 67.10 16,295,627 1,084,589,324 66.557 61.84 61.79 61.84 61.47 62.44 17,511,073 61.937 -0.89%
2023-12-18 0 67.05 67.05 67.10 67.05 68.10 27,579,900 1,862,333,148 67.525 62.40 62.40 62.44 62.40 63.37 29,637,008 62.838 -1.25%
2023-12-15 0 67.90 67.80 67.90 66.25 67.90 52,244,992 3,515,832,861 67.295 63.19 63.09 63.19 61.65 63.19 56,141,801 62.624 3.90%
2023-12-14 0 65.35 65.20 65.35 64.35 66.00 37,507,218 2,443,115,495 65.137 60.81 60.67 60.81 59.88 61.42 40,304,777 60.616 3.57%
2023-12-13 0 63.10 63.10 63.20 62.80 63.65 21,139,928 1,337,471,622 63.268 58.72 58.72 58.81 58.44 59.23 22,716,697 58.876 0.40%
2023-12-12 0 62.85 62.85 62.95 61.90 63.20 31,569,746 1,978,926,379 62.684 58.49 58.49 58.58 57.60 58.81 33,924,446 58.333 -1.10%
2023-12-11 0 63.55 63.50 63.55 62.85 64.55 22,017,035 1,401,506,184 63.656 59.14 59.09 59.14 58.49 60.07 23,659,224 59.237 -0.47%
2023-12-08 0 63.85 63.80 63.85 62.25 64.60 32,337,037 2,059,575,828 63.691 59.42 59.37 59.42 57.93 60.12 34,748,967 59.270 1.92%
2023-12-07 0 62.65 62.60 62.65 61.80 63.00 33,387,547 2,087,818,219 62.533 58.30 58.25 58.30 57.51 58.63 35,877,831 58.192 -0.87%
2023-12-06 0 63.20 63.20 63.25 61.60 63.80 50,551,266 3,178,200,591 62.871 58.81 58.81 58.86 57.32 59.37 54,321,745 58.507 -0.55%
2023-12-05 0 63.55 63.50 63.55 62.50 65.00 47,091,234 2,995,450,243 63.610 59.14 59.09 59.14 58.16 60.49 50,603,638 59.194 -4.00%
2023-12-04 0 66.20 66.20 66.25 64.60 66.95 33,869,354 2,243,063,961 66.227 61.61 61.61 61.65 60.12 62.30 36,395,575 61.630 -0.97%
2023-12-01 0 66.85 66.85 66.95 66.80 67.95 33,314,587 2,239,414,733 67.220 62.21 62.21 62.30 62.16 63.23 35,799,430 62.554 -0.82%
2023-11-30 0 67.40 67.40 67.45 66.80 69.60 57,029,830 3,852,888,458 67.559 62.72 62.72 62.77 62.16 64.77 61,283,527 62.870 -2.60%
2023-11-29 0 69.20 69.15 69.20 68.60 70.80 23,118,852 1,607,120,045 69.516 64.40 64.35 64.40 63.84 65.89 24,843,223 64.690 -1.35%
2023-11-28 0 70.15 70.10 70.15 69.40 70.70 23,613,532 1,654,800,273 70.079 65.28 65.23 65.28 64.58 65.79 25,374,800 65.214 -0.36%
2023-11-27 0 70.40 70.40 70.45 69.75 71.70 22,198,823 1,565,125,855 70.505 65.51 65.51 65.56 64.91 66.72 23,854,572 65.611 -1.40%
2023-11-24 0 71.40 71.40 71.45 71.30 72.75 13,790,063 989,598,722 71.762 66.44 66.44 66.49 66.35 67.70 14,818,625 66.781 -2.79%
2023-11-23 0 73.45 73.35 73.45 71.95 73.60 10,744,243 782,700,525 72.848 68.35 68.26 68.35 66.96 68.49 11,545,626 67.792 0.62%
2023-11-22 0 73.00 72.90 73.00 71.85 73.00 12,530,901 910,101,714 72.629 67.93 67.84 67.93 66.86 67.93 13,465,546 67.587 0.55%
2023-11-21 0 72.60 72.55 72.60 72.35 74.00 14,319,967 1,048,047,629 73.188 67.56 67.51 67.56 67.33 68.86 15,388,054 68.108 -0.89%
2023-11-20 0 73.25 73.20 73.25 72.40 73.50 19,684,698 1,439,610,369 73.134 68.17 68.12 68.17 67.37 68.40 21,152,925 68.057 0.48%
2023-11-17 0 72.90 72.85 72.90 71.60 73.25 21,346,618 1,552,105,142 72.710 67.84 67.79 67.84 66.63 68.17 22,938,803 67.663 0.34%
2023-11-16 0 72.65 72.60 72.65 71.90 73.55 15,976,027 1,162,632,791 72.774 67.61 67.56 67.61 66.91 68.44 17,167,634 67.722 -1.56%
2023-11-15 0 73.80 73.65 73.80 72.55 74.00 34,566,412 2,537,800,682 73.418 68.68 68.54 68.68 67.51 68.86 37,144,625 68.322 3.51%
2023-11-14 0 71.30 71.15 71.30 71.05 72.25 16,805,743 1,200,291,894 71.422 66.35 66.21 66.35 66.12 67.24 18,059,237 66.464 1.13%
2023-11-13 0 70.50 70.45 70.50 69.10 70.65 15,608,584 1,094,296,057 70.109 65.61 65.56 65.61 64.30 65.75 16,772,785 65.242 1.66%
2023-11-10 0 69.35 69.30 69.35 68.55 69.80 14,163,219 983,316,017 69.427 64.54 64.49 64.54 63.79 64.96 15,219,614 64.608 -0.93%
2023-11-09 0 70.00 69.95 70.00 69.10 70.20 18,200,740 1,271,129,005 69.839 65.14 65.09 65.14 64.30 65.33 19,558,283 64.992 0.79%
2023-11-08 0 69.45 69.40 69.45 69.05 70.15 22,401,083 1,559,438,940 69.614 64.63 64.58 64.63 64.26 65.28 24,071,918 64.782 -1.35%
2023-11-07 0 70.40 70.35 70.40 70.35 71.70 19,641,893 1,392,041,391 70.871 65.51 65.47 65.51 65.47 66.72 21,106,927 65.952 -2.96%
2023-11-06 0 72.55 72.50 72.55 72.40 74.45 33,135,783 2,420,762,551 73.056 67.51 67.47 67.51 67.37 69.28 35,607,289 67.985 2.33%
2023-11-03 0 70.90 70.90 70.95 68.95 71.40 28,093,128 1,982,305,934 70.562 65.98 65.98 66.03 64.16 66.44 30,188,516 65.664 3.81%
2023-11-02 0 68.30 68.30 68.40 68.00 69.45 17,871,779 1,224,569,873 68.520 63.56 63.56 63.65 63.28 64.63 19,204,785 63.764 1.34%
2023-11-01 0 67.40 67.40 67.45 66.40 67.80 17,799,996 1,197,304,261 67.264 62.72 62.72 62.77 61.79 63.09 19,127,648 62.595 -0.66%
2023-10-31 0 67.85 67.85 67.90 67.60 68.95 19,477,424 1,327,289,303 68.145 63.14 63.14 63.19 62.91 64.16 20,930,191 63.415 -1.24%
2023-10-30 0 68.70 68.70 68.75 67.35 68.90 13,647,009 932,383,534 68.322 63.93 63.93 63.98 62.68 64.12 14,664,901 63.579 0.00%
2023-10-27 0 68.70 68.65 68.70 67.65 68.95 18,403,006 1,260,246,793 68.481 63.93 63.88 63.93 62.95 64.16 19,775,635 63.727 1.48%
2023-10-26 0 67.70 67.65 67.70 66.75 67.90 21,002,050 1,416,743,374 67.457 63.00 62.95 63.00 62.12 63.19 22,568,535 62.775 1.04%
2023-10-25 0 67.00 67.00 67.10 66.90 68.40 17,878,719 1,206,490,718 67.482 62.35 62.35 62.44 62.26 63.65 19,212,243 62.798 0.60%
2023-10-24 0 66.60 66.60 66.75 65.60 66.95 20,409,893 1,357,152,903 66.495 61.98 61.98 62.12 61.05 62.30 21,932,210 61.879 -0.52%
2023-10-20 0 66.95 66.95 67.00 65.40 67.15 24,474,105 1,629,320,473 66.573 62.30 62.30 62.35 60.86 62.49 26,299,561 61.952 0.30%
2023-10-19 0 66.75 66.70 66.75 66.55 68.20 34,397,308 2,316,942,510 67.358 62.12 62.07 62.12 61.93 63.47 36,962,908 62.683 -3.61%
2023-10-18 0 69.25 69.25 69.30 68.60 70.05 17,597,001 1,219,869,501 69.323 64.44 64.44 64.49 63.84 65.19 18,909,512 64.511 -0.22%
2023-10-17 0 69.40 69.35 69.40 68.85 69.80 17,675,875 1,224,272,942 69.262 64.58 64.54 64.58 64.07 64.96 18,994,269 64.455 1.61%
2023-10-16 0 68.30 68.25 68.30 68.00 69.35 19,038,194 1,304,479,662 68.519 63.56 63.51 63.56 63.28 64.54 20,458,200 63.763 0.00%
2023-10-13 0 68.30 68.25 68.30 67.70 69.00 27,539,702 1,891,654,313 68.688 63.56 63.51 63.56 63.00 64.21 29,593,812 63.921 -2.43%
2023-10-12 0 70.00 69.95 70.00 69.55 70.55 31,662,451 2,221,031,995 70.147 65.14 65.09 65.14 64.72 65.65 34,024,065 65.278 1.74%
2023-10-11 0 68.80 68.80 68.85 68.60 69.65 34,205,710 2,362,883,157 69.079 64.02 64.02 64.07 63.84 64.82 36,757,019 64.284 2.23%
2023-10-10 0 67.30 67.30 67.40 67.30 68.45 22,108,899 1,496,762,525 67.700 62.63 62.63 62.72 62.63 63.70 23,757,940 63.001 0.07%
2023-10-09 0 67.25 67.20 67.25 66.20 68.20 21,559,620 1,451,879,460 67.343 62.58 62.54 62.58 61.61 63.47 23,167,692 62.668 -0.37%
2023-10-06 0 67.50 67.45 67.50 66.85 67.85 40,378,902 2,719,820,070 67.358 62.81 62.77 62.81 62.21 63.14 43,390,652 62.682 2.35%
2023-10-05 0 65.95 65.90 65.95 65.50 66.30 23,201,882 1,532,590,238 66.055 61.37 61.33 61.37 60.95 61.70 24,932,446 61.470 0.84%
2023-10-04 0 65.40 65.35 65.40 64.70 65.85 49,964,473 3,255,812,025 65.163 60.86 60.81 60.86 60.21 61.28 53,691,184 60.640 1.55%
2023-10-03 0 64.40 64.35 64.40 63.00 64.60 52,843,018 3,387,769,965 64.110 59.93 59.88 59.93 58.63 60.12 56,784,432 59.660 0.86%
2023-09-29 0 63.85 63.80 63.85 63.00 65.15 38,747,962 2,480,465,962 64.015 59.42 59.37 59.42 58.63 60.63 41,638,065 59.572 1.51%
2023-09-28 0 62.90 62.80 62.90 62.45 64.00 43,154,437 2,725,999,846 63.169 58.53 58.44 58.53 58.12 59.56 46,373,207 58.784 -1.80%
2023-09-27 0 64.05 64.00 64.05 61.55 64.20 50,945,670 3,203,994,331 62.890 59.60 59.56 59.60 57.28 59.74 54,745,566 58.525 3.89%
2023-09-26 0 61.65 61.60 61.65 61.15 63.35 35,932,800 2,226,090,088 61.952 57.37 57.32 57.37 56.91 58.95 38,612,928 57.651 -3.07%
2023-09-25 0 63.60 63.55 63.60 63.20 65.70 23,580,998 1,507,831,296 63.943 59.19 59.14 59.19 58.81 61.14 25,339,839 59.504 -2.68%
2023-09-22 0 65.35 65.35 65.40 64.25 65.35 46,448,312 3,008,410,172 64.769 60.81 60.81 60.86 59.79 60.81 49,912,763 60.273 1.24%
2023-09-21 0 64.55 64.55 64.60 64.40 65.35 19,368,770 1,253,217,164 64.703 60.07 60.07 60.12 59.93 60.81 20,813,433 60.212 -1.53%
2023-09-20 0 65.55 65.55 65.60 64.55 65.75 16,806,639 1,094,905,141 65.147 61.00 61.00 61.05 60.07 61.19 18,060,200 60.625 0.46%
2023-09-19 0 65.25 65.25 65.30 64.60 65.40 18,664,891 1,214,066,470 65.046 60.72 60.72 60.77 60.12 60.86 20,057,053 60.531 -0.23%
2023-09-18 0 65.40 65.35 65.40 65.25 67.55 27,889,859 1,842,167,435 66.052 60.86 60.81 60.86 60.72 62.86 29,970,086 61.467 -1.73%
2023-09-15 0 66.55 66.55 66.60 65.55 67.50 34,520,126 2,295,160,309 66.488 61.93 61.93 61.98 61.00 62.81 37,094,886 61.873 1.53%
2023-09-14 0 65.55 65.55 65.60 65.10 67.50 34,381,790 2,281,516,246 66.358 61.00 61.00 61.05 60.58 62.81 36,946,232 61.752 -2.24%
2023-09-13 0 67.05 67.05 67.10 66.60 68.30 32,105,610 2,152,705,775 67.051 62.40 62.40 62.44 61.98 63.56 34,500,278 62.397 0.75%
2023-09-12 0 66.55 66.50 66.55 65.75 67.05 24,385,805 1,618,671,734 66.378 61.93 61.88 61.93 61.19 62.40 26,204,674 61.770 0.38%
2023-09-11 0 66.30 66.25 66.30 64.40 67.25 59,635,785 3,915,955,982 65.665 61.70 61.65 61.70 59.93 62.58 64,083,853 61.107 -1.89%
2023-09-07 0 68.00 68.00 68.05 67.70 68.60 25,725,782 1,750,921,707 68.061 62.89 62.89 62.93 62.61 63.44 27,817,598 62.943 -1.16%
2023-09-06 0 68.80 68.80 68.85 67.50 69.10 38,886,511 2,659,994,815 68.404 63.63 63.63 63.67 62.42 63.90 42,048,452 63.260 -0.86%
2023-09-05 0 69.40 69.35 69.40 69.10 71.50 28,564,598 1,993,296,882 69.782 64.18 64.14 64.18 63.90 66.12 30,887,243 64.535 -3.54%
2023-09-04 0 71.95 71.90 71.95 70.55 71.95 31,575,867 2,251,660,777 71.310 66.54 66.49 66.54 65.24 66.54 34,143,365 65.947 1.05%
2023-08-31 0 71.20 71.15 71.20 70.65 72.25 27,930,765 1,990,459,240 71.264 65.85 65.80 65.85 65.34 66.82 30,201,872 65.905 0.00%
2023-08-30 0 71.20 71.15 71.20 70.90 72.55 35,476,552 2,539,073,398 71.571 65.85 65.80 65.85 65.57 67.09 38,361,222 66.189 1.06%
2023-08-29 0 70.45 70.40 70.45 68.65 71.00 24,079,171 1,689,387,519 70.160 65.15 65.11 65.15 63.49 65.66 26,037,097 64.884 3.00%
2023-08-28 0 68.40 68.35 68.40 67.75 69.40 26,593,494 1,818,460,613 68.380 63.26 63.21 63.26 62.66 64.18 28,755,865 63.238 1.11%
2023-08-25 0 67.65 67.60 67.65 67.50 69.40 24,757,816 1,686,117,227 68.104 62.56 62.52 62.56 62.42 64.18 26,770,924 62.983 -2.94%
2023-08-24 0 69.70 69.65 69.70 68.55 71.70 33,829,335 2,359,962,273 69.761 64.46 64.41 64.46 63.40 66.31 36,580,067 64.515 -0.36%
2023-08-23 0 69.95 69.90 69.95 68.40 70.70 28,558,283 1,987,277,559 69.587 64.69 64.64 64.69 63.26 65.38 30,880,415 64.354 2.49%
2023-08-22 0 68.25 68.20 68.25 67.40 69.05 34,106,136 2,322,722,189 68.103 63.12 63.07 63.12 62.33 63.86 36,879,375 62.982 1.26%
2023-08-21 0 67.40 67.30 67.40 66.85 69.50 37,212,680 2,515,942,973 67.610 62.33 62.24 62.33 61.82 64.27 40,238,519 62.526 -3.23%
2023-08-18 0 69.65 69.60 69.65 69.20 70.80 29,956,812 2,093,713,674 69.891 64.41 64.37 64.41 64.00 65.48 32,392,661 64.635 -1.28%
2023-08-17 0 70.55 70.50 70.55 68.35 70.95 40,647,418 2,838,546,246 69.833 65.24 65.20 65.24 63.21 65.61 43,952,542 64.582 1.00%
2023-08-16 0 69.85 69.80 69.85 69.20 70.50 32,528,960 2,272,893,566 69.873 64.60 64.55 64.60 64.00 65.20 35,173,956 64.619 -1.34%
2023-08-15 0 70.80 70.80 70.85 70.20 72.00 32,350,568 2,295,368,420 70.953 65.48 65.48 65.52 64.92 66.59 34,981,058 65.617 -1.53%
2023-08-14 0 71.90 71.85 71.90 70.15 72.25 30,909,547 2,213,387,142 71.609 66.49 66.45 66.49 64.87 66.82 33,422,865 66.224 -1.37%
2023-08-11 0 72.90 72.90 72.95 72.90 74.85 28,558,223 2,105,329,489 73.721 67.42 67.42 67.46 67.42 69.22 30,880,350 68.177 -1.15%
2023-08-10 0 73.75 73.70 73.75 72.05 74.10 27,633,867 2,026,050,551 73.318 68.20 68.16 68.20 66.63 68.53 29,880,833 67.804 2.86%
2023-08-09 0 71.70 71.70 71.75 70.95 72.45 32,533,238 2,328,485,572 71.573 66.31 66.31 66.35 65.61 67.00 35,178,582 66.190 -1.10%
2023-08-08 0 72.50 72.45 72.50 71.95 73.20 29,420,878 2,132,975,231 72.499 67.05 67.00 67.05 66.54 67.70 31,813,149 67.047 -2.03%
2023-08-07 0 74.00 74.00 74.05 73.75 74.65 20,997,869 1,558,106,889 74.203 68.44 68.44 68.48 68.20 69.04 22,705,248 68.623 -0.07%
2023-08-04 0 74.05 74.05 74.15 73.85 76.20 24,906,038 1,860,319,747 74.694 68.48 68.48 68.57 68.30 70.47 26,931,198 69.077 -1.66%
2023-08-03 0 75.30 75.25 75.30 73.55 76.10 53,455,010 3,975,246,621 74.366 69.64 69.59 69.64 68.02 70.38 57,801,545 68.774 0.07%
2023-08-02 0 75.25 75.25 75.30 75.25 76.55 23,610,873 1,791,800,812 75.889 69.59 69.59 69.64 69.59 70.79 25,530,721 70.182 -2.46%
2023-08-01 0 77.15 77.10 77.15 76.80 78.45 19,449,457 1,507,698,876 77.519 71.35 71.30 71.35 71.02 72.55 21,030,932 71.690 -0.32%
2023-07-31 0 77.40 77.40 77.45 77.05 78.85 33,935,598 2,638,583,648 77.753 71.58 71.58 71.63 71.26 72.92 36,694,970 71.906 -0.71%
2023-07-28 0 77.95 77.90 77.95 76.70 78.45 26,170,208 2,037,276,738 77.847 72.09 72.04 72.09 70.93 72.55 28,298,161 71.993 -0.32%
2023-07-27 0 78.20 78.20 78.25 77.40 78.65 19,989,217 1,561,062,953 78.095 72.32 72.32 72.37 71.58 72.74 21,614,581 72.223 1.49%
2023-07-26 0 77.05 77.05 77.10 76.00 77.15 17,198,556 1,318,475,852 76.662 71.26 71.26 71.30 70.28 71.35 18,597,005 70.897 0.13%
2023-07-25 0 76.95 76.95 77.00 76.05 77.45 28,748,546 2,212,043,158 76.945 71.16 71.16 71.21 70.33 71.63 31,086,149 71.158 1.65%
2023-07-24 0 75.70 75.70 75.75 75.15 77.20 25,202,413 1,917,467,707 76.083 70.01 70.01 70.05 69.50 71.39 27,251,672 70.361 -3.69%
2023-07-21 0 78.60 78.55 78.60 77.25 79.15 17,917,630 1,402,163,615 78.256 72.69 72.64 72.69 71.44 73.20 19,374,549 72.371 1.55%
2023-07-20 0 77.40 77.30 77.40 76.90 78.45 22,086,663 1,713,945,506 77.601 71.58 71.49 71.58 71.12 72.55 23,882,574 71.766 -1.40%
2023-07-19 0 78.50 78.45 78.50 77.75 79.40 18,907,556 1,487,283,712 78.661 72.60 72.55 72.60 71.90 73.43 20,444,968 72.746 -1.44%
2023-07-18 0 79.65 79.60 79.65 79.15 80.70 18,590,319 1,484,745,719 79.867 73.66 73.61 73.66 73.20 74.63 20,101,936 73.861 -1.06%
2023-07-14 0 80.50 80.50 80.55 80.50 81.70 12,610,367 1,020,334,559 80.912 74.45 74.45 74.49 74.45 75.56 13,635,742 74.828 -0.62%
2023-07-13 0 81.00 80.95 81.00 80.10 81.15 21,217,307 1,714,129,198 80.789 74.91 74.86 74.91 74.08 75.05 22,942,529 74.714 3.05%
2023-07-12 0 78.60 78.55 78.60 77.50 78.70 12,856,443 1,005,659,470 78.222 72.69 72.64 72.69 71.67 72.78 13,901,826 72.340 1.42%
2023-07-11 0 77.50 77.50 77.55 76.85 78.70 14,499,929 1,127,520,704 77.760 71.67 71.67 71.72 71.07 72.78 15,678,948 71.913 1.11%
2023-07-10 0 76.65 76.60 76.65 76.35 78.15 12,826,346 987,200,075 76.967 70.89 70.84 70.89 70.61 72.27 13,869,282 71.179 0.13%
2023-07-07 0 76.55 76.50 76.55 76.35 77.60 27,132,116 2,087,437,207 76.936 70.79 70.75 70.79 70.61 71.76 29,338,283 71.151 -0.84%
2023-07-06 0 77.20 77.20 77.25 77.20 80.35 24,181,977 1,889,128,945 78.121 71.39 71.39 71.44 71.39 74.31 26,148,263 72.247 -3.98%
2023-07-05 0 80.40 80.35 80.40 80.35 81.65 10,927,304 882,559,242 80.766 74.35 74.31 74.35 74.31 75.51 11,815,825 74.693 -1.41%
2023-07-04 0 81.55 81.50 81.55 80.75 81.65 9,029,314 733,909,529 81.281 75.42 75.37 75.42 74.68 75.51 9,763,506 75.169 0.68%
2023-07-03 0 81.00 80.90 81.00 79.75 81.25 16,607,232 1,335,951,716 80.444 74.91 74.82 74.91 73.75 75.14 17,957,600 74.395 2.40%
2023-06-30 0 79.10 79.10 79.15 78.50 80.45 19,184,311 1,522,375,527 79.355 73.15 73.15 73.20 72.60 74.40 20,744,226 73.388 -0.75%
2023-06-29 0 79.70 79.60 79.70 79.15 80.35 24,268,191 1,937,760,982 79.848 73.71 73.61 73.71 73.20 74.31 26,241,487 73.843 0.38%
2023-06-28 0 79.40 79.40 79.50 79.15 79.95 13,919,516 1,107,536,026 79.567 73.43 73.43 73.52 73.20 73.94 15,051,340 73.584 0.44%
2023-06-27 0 79.05 79.00 79.05 77.50 79.45 17,858,805 1,405,588,953 78.706 73.11 73.06 73.11 71.67 73.48 19,310,941 72.787 2.53%
2023-06-26 0 77.10 77.10 77.15 76.40 77.60 21,088,324 1,626,230,794 77.115 71.30 71.30 71.35 70.65 71.76 22,803,058 71.316 -1.34%
2023-06-23 0 78.15 78.15 78.20 77.20 80.05 26,153,767 2,048,521,693 78.326 72.27 72.27 72.32 71.39 74.03 28,280,383 72.436 -2.62%
2023-06-21 0 80.25 80.25 80.40 79.35 81.05 15,724,648 1,262,752,187 80.304 74.22 74.22 74.35 73.38 74.96 17,003,251 74.265 -1.35%
2023-06-20 0 81.35 81.35 81.40 80.90 82.10 10,002,722 814,888,629 81.467 75.23 75.23 75.28 74.82 75.93 10,816,064 75.341 -0.91%
2023-06-19 0 82.10 82.05 82.10 81.65 82.80 15,861,336 1,303,262,757 82.166 75.93 75.88 75.93 75.51 76.57 17,151,053 75.987 0.43%
2023-06-16 0 81.75 81.70 81.75 81.00 82.45 27,165,140 2,220,065,996 81.725 75.60 75.56 75.60 74.91 76.25 29,373,993 75.579 0.43%
2023-06-15 0 81.40 81.40 81.45 81.00 83.05 23,894,658 1,951,990,424 81.692 75.28 75.28 75.33 74.91 76.80 25,837,581 75.548 -0.91%
2023-06-14 0 82.15 82.15 82.30 81.80 82.95 15,813,334 1,300,768,004 82.258 75.97 75.97 76.11 75.65 76.71 17,099,148 76.072 -0.54%
2023-06-13 0 82.60 82.55 82.60 80.45 82.80 25,685,667 2,099,016,000 81.719 76.39 76.34 76.39 74.40 76.57 27,774,221 75.574 1.29%
2023-06-12 0 81.55 81.55 81.60 80.50 81.85 17,211,827 1,395,921,413 81.103 75.42 75.42 75.46 74.45 75.70 18,611,356 75.004 0.99%
2023-06-09 0 80.75 80.75 80.80 79.80 81.20 13,683,167 1,103,092,795 80.617 74.68 74.68 74.72 73.80 75.09 14,795,773 74.555 -0.68%
2023-06-08 0 81.30 81.25 81.30 80.20 81.70 17,286,364 1,402,763,484 81.149 75.19 75.14 75.19 74.17 75.56 18,691,953 75.046 1.69%
2023-06-07 0 79.95 79.90 79.95 79.70 81.30 13,987,751 1,123,911,291 80.350 73.94 73.89 73.94 73.71 75.19 15,125,123 74.308 0.57%
2023-06-06 0 79.50 79.50 79.55 79.30 81.20 12,131,742 971,210,897 80.055 73.52 73.52 73.57 73.34 75.09 13,118,199 74.035 -0.50%
2023-06-05 0 79.90 79.85 79.90 78.15 80.20 19,795,582 1,573,419,504 79.483 73.89 73.85 73.89 72.27 74.17 21,405,201 73.506 2.44%
2023-06-02 0 78.00 77.85 78.00 76.40 78.00 26,622,822 2,064,792,908 77.557 72.13 72.00 72.13 70.65 72.13 28,787,578 71.725 3.72%
2023-06-01 0 75.20 75.15 75.20 75.10 76.55 30,601,005 2,313,992,310 75.618 69.55 69.50 69.55 69.45 70.79 33,089,235 69.932 0.13%
2023-05-31 0 75.10 75.10 75.20 74.85 76.50 45,108,479 3,392,894,250 75.216 69.45 69.45 69.55 69.22 70.75 48,776,341 69.560 -1.83%
2023-05-30 0 76.50 76.45 76.50 75.80 77.25 14,063,245 1,074,606,814 76.412 70.75 70.70 70.75 70.10 71.44 15,206,756 70.666 -0.13%
2023-05-29 0 76.60 76.55 76.60 76.25 77.75 23,053,953 1,771,413,535 76.838 70.84 70.79 70.84 70.52 71.90 24,928,517 71.060 0.13%
2023-05-25 0 76.50 76.45 76.50 75.65 77.00 15,579,634 1,188,528,482 76.287 70.75 70.70 70.75 69.96 71.21 16,846,446 70.551 -0.71%
2023-05-24 0 77.05 77.00 77.05 76.85 78.85 19,124,957 1,481,336,171 77.456 71.26 71.21 71.26 71.07 72.92 20,680,046 71.631 -1.60%
2023-05-23 0 78.30 78.25 78.30 78.10 79.40 14,441,776 1,135,135,744 78.601 72.41 72.37 72.41 72.23 73.43 15,616,066 72.690 -0.65%
2023-05-22 0 79.95 79.95 80.05 78.85 81.00 15,308,168 1,225,474,210 80.054 72.89 72.89 72.98 71.89 73.85 16,791,068 72.984 1.33%
2023-05-19 0 78.90 78.90 78.95 78.05 79.65 12,144,143 959,067,010 78.974 71.93 71.93 71.98 71.16 72.62 13,320,545 71.999 -0.44%
2023-05-18 0 79.25 79.20 79.25 78.70 80.90 14,616,602 1,164,758,917 79.687 72.25 72.21 72.25 71.75 73.76 16,032,511 72.650 0.06%
2023-05-17 0 79.20 79.15 79.20 79.05 81.40 15,299,337 1,225,222,603 80.083 72.21 72.16 72.21 72.07 74.21 16,781,382 73.011 -2.46%
2023-05-16 0 81.20 81.15 81.20 80.85 83.40 12,857,056 1,051,872,252 81.813 74.03 73.98 74.03 73.71 76.03 14,102,518 74.588 -1.10%
2023-05-15 0 82.10 82.05 82.10 79.40 82.60 12,803,077 1,040,449,405 81.266 74.85 74.80 74.85 72.39 75.31 14,043,310 74.089 2.95%
2023-05-12 0 79.75 79.75 79.80 79.50 81.30 14,204,225 1,136,449,755 80.008 72.71 72.71 72.75 72.48 74.12 15,580,187 72.942 -1.48%
2023-05-11 0 80.95 80.90 80.95 80.80 82.15 11,488,841 934,208,748 81.314 73.80 73.76 73.80 73.66 74.89 12,601,764 74.133 -0.06%
2023-05-10 0 81.00 80.95 81.00 80.15 81.10 14,767,424 1,190,413,661 80.611 73.85 73.80 73.85 73.07 73.94 16,197,943 73.492 0.12%
2023-05-09 0 80.90 80.80 80.90 80.50 83.30 18,698,611 1,529,448,251 81.795 73.76 73.66 73.76 73.39 75.94 20,509,943 74.571 -3.69%
2023-05-08 0 84.00 83.90 84.00 82.10 84.20 16,052,456 1,336,422,251 83.253 76.58 76.49 76.58 74.85 76.76 17,607,456 75.901 3.00%
2023-05-05 0 81.55 81.50 81.55 80.60 84.85 25,799,548 2,127,392,082 82.459 74.35 74.30 74.35 73.48 77.36 28,298,747 75.176 -3.43%
2023-05-04 0 84.45 84.40 84.50 82.90 84.75 17,424,956 1,466,270,051 84.148 76.99 76.95 77.04 75.58 77.27 19,112,909 76.716 -0.06%
2023-05-03 0 84.50 84.35 84.50 83.55 84.90 13,871,712 1,169,069,897 84.277 77.04 76.90 77.04 76.17 77.40 15,215,463 76.834 -1.11%
2023-05-02 0 85.45 85.30 85.45 84.85 86.80 21,150,469 1,812,872,182 85.713 77.90 77.77 77.90 77.36 79.13 23,199,312 78.143 0.59%
2023-04-28 0 84.95 84.95 85.00 84.60 86.60 31,175,497 2,660,324,476 85.334 77.45 77.45 77.49 77.13 78.95 34,195,464 77.798 -0.29%
2023-04-27 0 85.20 85.10 85.20 84.40 86.60 25,908,317 2,212,427,240 85.395 77.68 77.58 77.68 76.95 78.95 28,418,053 77.853 1.61%
2023-04-26 0 83.85 83.80 83.85 82.45 84.25 19,354,046 1,618,159,467 83.608 76.44 76.40 76.44 75.17 76.81 21,228,870 76.224 1.33%
2023-04-25 0 82.75 82.70 82.75 82.15 83.40 14,300,749 1,181,846,164 82.642 75.44 75.40 75.44 74.89 76.03 15,686,061 75.344 0.36%
2023-04-24 0 82.45 82.45 82.50 81.30 83.65 11,012,163 906,239,501 82.294 75.17 75.17 75.21 74.12 76.26 12,078,910 75.027 -0.42%
2023-04-21 0 82.80 82.70 82.80 82.15 83.80 18,910,588 1,567,811,439 82.907 75.49 75.40 75.49 74.89 76.40 20,742,454 75.585 -1.13%
2023-04-20 0 83.75 83.65 83.75 83.20 84.60 17,734,058 1,483,085,049 83.629 76.35 76.26 76.35 75.85 77.13 19,451,954 76.243 -1.47%
2023-04-19 0 85.00 84.95 85.00 84.85 86.15 11,804,853 1,008,599,366 85.439 77.49 77.45 77.49 77.36 78.54 12,948,388 77.894 -0.87%
2023-04-18 0 85.75 85.70 85.75 85.00 86.20 11,828,154 1,012,705,139 85.618 78.18 78.13 78.18 77.49 78.59 12,973,946 78.057 -0.17%
2023-04-17 0 85.90 85.85 85.90 83.60 86.00 19,356,657 1,648,635,813 85.172 78.31 78.27 78.31 76.22 78.40 21,231,734 77.650 1.60%
2023-04-14 0 84.55 84.50 84.55 83.85 85.00 15,920,694 1,343,858,738 84.410 77.08 77.04 77.08 76.44 77.49 17,462,930 76.955 -0.24%
2023-04-13 0 84.75 84.70 84.75 83.95 85.25 14,021,255 1,186,147,098 84.596 77.27 77.22 77.27 76.54 77.72 15,379,492 77.125 -1.05%
2023-04-12 0 85.65 85.40 85.65 84.25 85.90 16,935,900 1,445,821,794 85.370 78.09 77.86 78.09 76.81 78.31 18,576,479 77.831 1.36%
2023-04-11 0 84.50 84.30 84.50 83.35 85.30 20,666,294 1,738,826,042 84.138 77.04 76.86 77.04 75.99 77.77 22,668,235 76.708 0.96%
2023-04-06 0 83.70 83.65 83.70 83.30 84.80 17,727,115 1,489,873,057 84.045 76.31 76.26 76.31 75.94 77.31 19,444,339 76.622 0.24%
2023-04-04 0 83.50 83.50 83.75 83.35 85.00 19,412,918 1,629,293,212 83.928 76.13 76.13 76.35 75.99 77.49 21,293,445 76.516 -0.12%
2023-04-03 0 83.60 83.40 83.60 81.90 83.70 20,160,149 1,670,397,544 82.856 76.22 76.03 76.22 74.67 76.31 22,113,060 75.539 1.15%
2023-03-31 0 82.65 82.60 82.65 82.05 84.20 24,309,046 2,018,676,862 83.042 75.35 75.31 75.35 74.80 76.76 26,663,860 75.708 -0.42%
2023-03-30 0 83.00 83.00 83.05 82.15 83.35 17,176,653 1,423,989,439 82.903 75.67 75.67 75.72 74.89 75.99 18,840,553 75.581 -0.12%
2023-03-29 0 83.10 83.00 83.10 82.50 84.15 22,413,103 1,864,201,996 83.175 75.76 75.67 75.76 75.21 76.72 24,584,258 75.829 1.53%
2023-03-28 0 81.85 81.80 81.85 80.75 82.60 20,917,071 1,711,537,899 81.825 74.62 74.58 74.62 73.62 75.31 22,943,305 74.599 1.61%
2023-03-27 0 80.55 80.55 80.60 79.50 81.90 22,092,067 1,779,752,468 80.561 73.44 73.44 73.48 72.48 74.67 24,232,123 73.446 -1.23%
2023-03-24 0 81.55 81.50 81.55 80.10 81.95 16,382,466 1,332,292,877 81.324 74.35 74.30 74.35 73.03 74.71 17,969,434 74.142 0.55%
2023-03-23 0 81.10 81.05 81.10 78.85 81.30 18,777,278 1,509,712,385 80.401 73.94 73.89 73.94 71.89 74.12 20,596,231 73.300 0.56%
2023-03-22 0 80.65 80.50 80.65 78.75 80.90 27,310,608 2,185,973,053 80.041 73.53 73.39 73.53 71.80 73.76 29,956,183 72.972 3.60%
2023-03-21 0 77.85 77.85 77.90 76.75 78.25 33,531,793 2,605,900,915 77.714 70.97 70.97 71.02 69.97 71.34 36,780,014 70.851 2.91%
2023-03-20 0 75.65 75.65 75.70 74.90 78.40 36,253,064 2,761,998,082 76.187 68.97 68.97 69.01 68.29 71.48 39,764,894 69.458 -4.18%
2023-03-17 0 78.95 78.90 78.95 76.30 79.35 44,978,961 3,513,559,036 78.116 71.98 71.93 71.98 69.56 72.34 49,336,068 71.217 3.34%
2023-03-16 0 76.40 76.35 76.40 75.15 77.00 46,513,301 3,548,166,331 76.283 69.65 69.61 69.65 68.51 70.20 51,019,039 69.546 -5.09%
2023-03-15 0 80.50 80.45 80.50 79.45 82.75 28,545,984 2,306,430,898 80.797 73.39 73.35 73.39 72.43 75.44 31,311,230 73.661 -0.31%
2023-03-14 0 80.75 80.70 80.75 78.65 83.55 41,886,783 3,386,123,078 80.840 73.62 73.57 73.62 71.70 76.17 45,944,351 73.701 -4.38%
2023-03-13 0 84.45 84.30 84.45 81.75 84.65 32,479,294 2,715,240,307 83.599 76.99 76.86 76.99 74.53 77.17 35,625,559 76.216 3.56%
2023-03-10 0 81.55 81.55 81.65 81.50 85.40 26,572,387 2,190,584,521 82.438 74.35 74.35 74.44 74.30 77.86 29,146,451 75.158 -4.62%
2023-03-09 0 85.50 85.45 85.50 84.75 86.50 20,076,694 1,719,112,815 85.627 77.95 77.90 77.95 77.27 78.86 22,021,521 78.065 0.88%
2023-03-08 0 84.75 84.75 84.80 83.85 85.65 15,780,034 1,337,471,734 84.757 77.27 77.27 77.31 76.44 78.09 17,308,644 77.272 -2.08%
2023-03-07 0 86.55 86.50 86.55 85.75 88.40 15,550,970 1,355,029,787 87.135 78.91 78.86 78.91 78.18 80.59 17,057,391 79.439 -0.12%
2023-03-06 0 86.65 86.65 86.75 85.80 87.35 13,774,527 1,193,982,855 86.681 79.00 79.00 79.09 78.22 79.64 15,108,864 79.025 0.52%
2023-03-03 0 86.20 86.15 86.20 85.90 87.95 15,583,185 1,351,316,457 86.716 78.59 78.54 78.59 78.31 80.18 17,092,726 79.058 0.06%
2023-03-02 0 86.15 86.05 86.15 85.45 86.65 16,760,340 1,442,218,629 86.050 78.54 78.45 78.54 77.90 79.00 18,383,912 78.450 0.76%
2023-03-01 0 85.50 85.50 85.60 83.30 86.10 20,691,231 1,752,290,926 84.688 77.95 77.95 78.04 75.94 78.50 22,695,588 77.208 2.70%
2023-02-28 0 83.25 83.20 83.25 82.75 84.40 27,016,337 2,252,671,523 83.382 75.90 75.85 75.90 75.44 76.95 29,633,406 76.018 1.34%
2023-02-27 0 82.15 82.10 82.15 79.25 82.40 18,040,940 1,467,456,215 81.340 74.89 74.85 74.89 72.25 75.12 19,788,564 74.157 1.17%
2023-02-24 0 81.20 81.20 81.25 80.25 81.70 18,288,737 1,482,718,549 81.073 74.03 74.03 74.07 73.16 74.48 20,060,365 73.913 0.12%
2023-02-23 0 81.10 81.10 81.25 81.05 82.20 19,514,968 1,592,252,186 81.591 73.94 73.94 74.07 73.89 74.94 21,405,381 74.386 -1.58%
2023-02-22 0 82.40 82.40 82.60 82.05 83.55 14,096,602 1,165,721,315 82.695 75.12 75.12 75.31 74.80 76.17 15,462,138 75.392 -0.12%
2023-02-21 0 82.50 82.50 82.55 82.15 83.85 10,584,560 874,813,390 82.650 75.21 75.21 75.26 74.89 76.44 11,609,885 75.351 -0.90%
2023-02-20 0 83.25 83.20 83.25 82.55 84.15 17,309,282 1,443,455,048 83.392 75.90 75.85 75.90 75.26 76.72 18,986,030 76.027 -0.48%
2023-02-17 0 83.65 83.65 83.70 83.60 84.70 13,869,299 1,164,440,300 83.958 76.26 76.26 76.31 76.22 77.22 15,212,816 76.543 -1.82%
2023-02-16 0 85.20 85.20 85.40 84.35 86.50 14,233,446 1,215,744,829 85.415 77.68 77.68 77.86 76.90 78.86 15,612,238 77.871 1.31%
2023-02-15 0 84.10 84.05 84.10 83.80 85.70 17,174,271 1,451,053,358 84.490 76.67 76.63 76.67 76.40 78.13 18,837,941 77.028 -2.55%
2023-02-14 0 86.30 86.30 86.35 85.95 87.00 10,809,785 933,416,330 86.349 78.68 78.68 78.72 78.36 79.32 11,856,928 78.723 0.29%
2023-02-13 0 86.05 86.05 86.10 84.90 86.15 9,557,135 818,896,131 85.684 78.45 78.45 78.50 77.40 78.54 10,482,934 78.117 -0.17%
2023-02-10 0 86.20 86.20 86.25 86.00 88.65 24,842,957 2,158,300,750 86.878 78.59 78.59 78.63 78.40 80.82 27,249,491 79.205 -1.88%
2023-02-09 0 87.85 87.85 87.90 85.05 88.35 17,847,505 1,556,326,297 87.201 80.09 80.09 80.14 77.54 80.55 19,576,391 79.500 2.51%
2023-02-08 0 85.70 85.60 85.70 85.20 86.55 14,327,759 1,227,665,888 85.684 78.13 78.04 78.13 77.68 78.91 15,715,687 78.117 0.35%
2023-02-07 0 85.40 85.35 85.40 84.60 85.75 15,761,687 1,345,031,625 85.336 77.86 77.81 77.86 77.13 78.18 17,288,520 77.799 -0.23%
2023-02-06 0 85.60 85.55 85.60 84.70 86.05 25,376,836 2,168,907,516 85.468 78.04 77.99 78.04 77.22 78.45 27,835,087 77.920 0.77%
2023-02-03 0 84.95 84.95 85.00 83.75 85.25 26,027,334 2,201,702,190 84.592 77.45 77.45 77.49 76.35 77.72 28,548,599 77.121 -0.47%
2023-02-02 0 85.35 85.35 85.40 84.75 87.65 29,276,538 2,515,171,160 85.911 77.81 77.81 77.86 77.27 79.91 32,112,553 78.324 -1.84%
2023-02-01 0 86.95 86.95 87.00 86.30 89.70 25,498,990 2,229,378,835 87.430 79.27 79.27 79.32 78.68 81.78 27,969,074 79.709 -1.81%
2023-01-31 0 88.55 88.55 88.60 87.80 90.65 22,298,408 1,986,443,908 89.085 80.73 80.73 80.78 80.05 82.64 24,458,452 81.217 -0.90%
2023-01-30 0 89.35 89.25 89.35 88.60 90.65 34,770,633 3,113,377,750 89.540 81.46 81.37 81.46 80.78 82.64 38,138,860 81.633 0.39%
2023-01-27 0 89.00 89.00 89.05 88.20 90.15 20,892,043 1,859,474,055 89.004 81.14 81.14 81.19 80.41 82.19 22,915,853 81.144 -1.11%
2023-01-26 0 90.00 89.70 90.00 88.75 90.20 30,850,823 2,763,929,036 89.590 82.05 81.78 82.05 80.91 82.23 33,839,339 81.678 2.74%
2023-01-20 0 87.60 87.55 87.60 86.20 88.25 22,452,493 1,956,996,647 87.162 79.86 79.82 79.86 78.59 80.46 24,627,463 79.464 0.17%
2023-01-19 0 87.45 87.35 87.45 85.95 87.85 15,240,826 1,326,119,292 87.011 79.73 79.64 79.73 78.36 80.09 16,717,203 79.327 0.81%
2023-01-18 0 86.75 86.65 86.75 85.30 86.80 18,502,514 1,593,276,428 86.111 79.09 79.00 79.09 77.77 79.13 20,294,850 78.506 1.34%
2023-01-17 0 85.60 85.60 85.65 85.35 87.50 22,487,641 1,937,463,778 86.157 78.04 78.04 78.09 77.81 79.77 24,666,016 78.548 -2.67%
2023-01-16 0 87.95 87.95 88.00 86.30 88.40 22,156,932 1,941,257,380 87.614 80.18 80.18 80.23 78.68 80.59 24,303,271 79.876 0.00%
2023-01-13 0 87.95 87.90 87.95 87.35 89.40 23,819,640 2,099,559,332 88.144 80.18 80.14 80.18 79.64 81.50 26,127,046 80.360 -0.51%
2023-01-12 0 88.40 88.35 88.40 85.50 88.40 35,212,650 3,068,605,016 87.145 80.59 80.55 80.59 77.95 80.59 38,623,695 79.449 3.09%
2023-01-11 0 85.75 85.75 85.80 85.30 87.35 26,031,302 2,248,469,728 86.376 78.18 78.18 78.22 77.77 79.64 28,552,951 78.747 -0.69%
2023-01-10 0 86.35 86.35 86.45 85.80 88.05 28,344,164 2,454,140,811 86.584 78.72 78.72 78.82 78.22 80.27 31,089,860 78.937 -1.09%
2023-01-09 0 87.30 87.30 87.35 86.35 89.50 38,125,376 3,331,400,932 87.380 79.59 79.59 79.64 78.72 81.60 41,818,577 79.663 -1.02%
2023-01-06 0 88.20 88.20 88.25 86.50 88.95 33,635,273 2,953,209,172 87.801 80.41 80.41 80.46 78.86 81.09 36,893,518 80.047 -1.01%
2023-01-05 0 89.10 89.10 89.35 88.90 93.65 36,298,225 3,273,105,203 90.173 81.23 81.23 81.46 81.05 85.38 39,814,430 82.209 -2.46%
2023-01-04 0 91.35 91.30 91.35 88.70 91.35 30,110,356 2,706,138,767 89.874 83.28 83.24 83.28 80.87 83.28 33,027,143 81.937 3.45%
2023-01-03 0 88.30 88.20 88.30 84.40 88.65 20,260,289 1,759,675,855 86.853 80.50 80.41 80.50 76.95 80.82 22,222,901 79.183 1.73%
2022-12-30 0 86.80 86.80 87.00 85.95 87.95 17,752,997 1,544,107,999 86.977 79.13 79.13 79.32 78.36 80.18 19,472,728 79.296 2.00%
2022-12-29 0 85.10 85.10 85.20 84.20 85.40 20,031,672 1,703,752,324 85.053 77.58 77.58 77.68 76.76 77.86 21,972,138 77.541 -2.07%
2022-12-28 0 86.90 86.90 87.00 86.90 88.95 26,584,413 2,328,636,673 87.594 79.23 79.23 79.32 79.23 81.09 29,159,642 79.858 0.23%
2022-12-23 0 86.70 86.70 86.75 83.15 87.45 29,570,821 2,549,349,397 86.212 79.04 79.04 79.09 75.81 79.73 32,435,343 78.598 3.34%
2022-12-22 0 83.90 83.85 83.90 83.35 86.60 29,964,115 2,533,506,177 84.551 76.49 76.44 76.49 75.99 78.95 32,866,735 77.084 -0.47%
2022-12-21 0 84.30 84.30 84.40 83.80 85.30 16,374,431 1,384,654,347 84.562 76.86 76.86 76.95 76.40 77.77 17,960,620 77.094 -0.41%
2022-12-20 0 84.65 84.55 84.65 82.80 85.00 15,869,797 1,336,141,988 84.194 77.17 77.08 77.17 75.49 77.49 17,407,102 76.758 1.32%
2022-12-19 0 83.55 83.55 83.60 83.15 85.30 15,521,050 1,303,123,440 83.959 76.17 76.17 76.22 75.81 77.77 17,024,572 76.544 -1.24%
2022-12-16 0 84.60 84.60 84.70 83.30 85.90 33,842,993 2,864,393,396 84.638 77.13 77.13 77.22 75.94 78.31 37,121,360 77.163 -0.06%
2022-12-15 0 84.65 84.65 84.80 83.00 85.30 28,003,189 2,364,716,492 84.445 77.17 77.17 77.31 75.67 77.77 30,715,855 76.987 0.65%
2022-12-14 0 84.10 84.05 84.10 83.40 86.50 29,620,575 2,512,506,566 84.823 76.67 76.63 76.67 76.03 78.86 32,489,917 77.332 -3.11%
2022-12-13 0 86.80 86.75 86.80 84.70 87.10 26,196,968 2,254,753,381 86.069 79.13 79.09 79.13 77.22 79.41 28,734,665 78.468 2.12%
2022-12-12 0 85.00 85.00 85.05 83.60 85.80 23,408,366 1,992,667,190 85.126 77.49 77.49 77.54 76.22 78.22 25,675,932 77.608 -0.58%
2022-12-09 0 85.50 85.45 85.50 83.00 86.40 35,672,494 3,044,085,794 85.334 77.95 77.90 77.95 75.67 78.77 39,128,084 77.798 2.09%
2022-12-08 0 83.75 83.70 83.75 79.60 84.50 36,272,268 2,998,948,842 82.679 76.35 76.31 76.35 72.57 77.04 39,785,958 75.377 4.95%
2022-12-07 0 79.80 79.80 79.85 79.30 84.40 39,166,900 3,209,241,228 81.938 72.75 72.75 72.80 72.30 76.95 42,960,993 74.701 -5.23%
2022-12-06 0 84.20 84.15 84.20 81.75 84.30 23,664,406 1,970,588,010 83.272 76.76 76.72 76.76 74.53 76.86 25,956,774 75.918 0.96%
2022-12-05 0 83.40 83.35 83.40 81.05 83.90 33,993,664 2,812,039,056 82.722 76.03 75.99 76.03 73.89 76.49 37,286,626 75.417 4.71%
2022-12-02 0 79.65 79.65 79.75 79.40 80.60 31,705,202 2,531,834,009 79.856 72.62 72.62 72.71 72.39 73.48 34,776,481 72.803 -0.87%
2022-12-01 0 80.35 80.30 80.35 79.70 82.00 39,018,353 3,135,735,920 80.366 73.25 73.21 73.25 72.66 74.76 42,798,056 73.268 2.36%
2022-11-30 0 78.50 78.45 78.50 76.65 78.75 50,723,388 3,961,909,841 78.108 71.57 71.52 71.57 69.88 71.80 55,636,957 71.210 3.02%
2022-11-29 0 76.20 76.10 76.20 72.50 76.35 33,282,572 2,488,066,297 74.756 69.47 69.38 69.47 66.10 69.61 36,506,651 68.154 5.39%
2022-11-28 0 72.30 72.30 72.35 70.05 72.80 28,394,805 2,027,543,798 71.405 65.91 65.91 65.96 63.86 66.37 31,145,406 65.099 -3.02%
2022-11-25 0 74.55 74.55 74.60 73.85 75.35 14,101,118 1,053,727,839 74.727 67.97 67.97 68.01 67.33 68.70 15,467,092 68.127 -0.53%
2022-11-24 0 74.95 74.95 75.00 74.25 75.30 12,748,848 954,538,090 74.873 68.33 68.33 68.38 67.69 68.65 13,983,827 68.260 0.47%
2022-11-23 0 74.60 74.45 74.60 73.30 75.00 15,149,622 1,127,948,868 74.454 68.01 67.87 68.01 66.83 68.38 16,617,164 67.879 0.61%
2022-11-22 0 74.15 74.15 74.30 73.75 76.20 21,637,360 1,609,869,556 74.402 67.60 67.60 67.74 67.24 69.47 23,733,369 67.831 -0.47%
2022-11-21 0 74.50 74.40 74.50 72.60 74.60 20,089,071 1,483,224,186 73.832 67.92 67.83 67.92 66.19 68.01 22,035,097 67.312 -2.10%
2022-11-18 0 76.10 76.05 76.10 75.50 77.40 25,951,604 1,979,744,297 76.286 69.38 69.33 69.38 68.83 70.56 28,465,533 69.549 -0.39%
2022-11-17 0 76.40 76.30 76.40 73.95 77.20 26,310,319 1,989,458,591 75.615 69.65 69.56 69.65 67.42 70.38 28,858,997 68.937 0.46%
2022-11-16 0 76.05 76.05 76.10 74.00 76.75 28,425,884 2,140,098,060 75.287 69.33 69.33 69.38 67.46 69.97 31,179,496 68.638 0.33%
2022-11-15 0 75.80 75.80 75.85 75.40 76.85 29,887,769 2,266,671,693 75.839 69.11 69.11 69.15 68.74 70.06 32,782,994 69.142 0.13%
2022-11-14 0 75.70 75.65 75.70 75.25 77.15 42,478,671 3,226,895,524 75.965 69.01 68.97 69.01 68.60 70.34 46,593,575 69.256 3.63%
2022-11-11 0 73.05 73.00 73.05 70.70 73.50 41,979,276 3,030,138,709 72.182 66.60 66.55 66.60 64.46 67.01 46,045,804 65.807 8.79%
2022-11-10 0 67.15 67.10 67.15 66.35 68.05 17,006,185 1,140,817,223 67.083 61.22 61.17 61.22 60.49 62.04 18,653,572 61.158 -1.32%
2022-11-09 0 68.05 68.00 68.05 67.10 68.60 17,487,877 1,186,556,183 67.850 62.04 61.99 62.04 61.17 62.54 19,181,926 61.858 -0.95%
2022-11-08 0 68.70 68.65 68.70 67.25 68.80 28,345,100 1,933,392,748 68.209 62.63 62.59 62.63 61.31 62.72 31,090,887 62.185 1.48%
2022-11-07 0 67.70 67.60 67.70 65.45 68.50 36,863,700 2,468,996,985 66.976 61.72 61.63 61.72 59.67 62.45 40,434,682 61.061 3.28%
2022-11-04 0 65.55 65.50 65.55 62.40 66.40 65,173,223 4,239,335,485 65.047 59.76 59.72 59.76 56.89 60.54 71,486,546 59.303 4.55%
2022-11-03 0 62.70 62.50 62.70 62.15 64.10 22,554,652 1,419,676,799 62.944 57.16 56.98 57.16 56.66 58.44 24,739,519 57.385 -1.88%
2022-11-02 0 63.90 63.90 64.00 62.55 64.90 53,692,178 3,426,562,676 63.819 58.26 58.26 58.35 57.03 59.17 58,893,333 58.183 0.79%
2022-11-01 0 63.40 63.35 63.40 59.80 64.15 39,509,600 2,471,836,432 62.563 57.80 57.76 57.80 54.52 58.48 43,336,890 57.038 6.64%
2022-10-31 0 59.45 59.40 59.45 57.25 60.30 32,199,280 1,907,727,346 59.248 54.20 54.15 54.20 52.19 54.97 35,318,421 54.015 2.59%
2022-10-28 0 57.95 57.95 58.00 57.35 62.20 36,874,987 2,184,817,091 59.249 52.83 52.83 52.88 52.29 56.71 40,447,063 54.017 -4.37%
2022-10-27 0 60.60 60.55 60.60 59.95 62.20 32,959,000 2,007,205,314 60.900 55.25 55.20 55.25 54.66 56.71 36,151,734 55.522 2.54%
2022-10-26 0 59.10 59.10 59.15 57.95 60.40 38,702,572 2,288,970,504 59.143 53.88 53.88 53.93 52.83 55.07 42,451,686 53.919 1.72%
2022-10-25 0 58.10 58.10 58.20 57.65 60.25 62,289,313 3,660,487,138 58.766 52.97 52.97 53.06 52.56 54.93 68,323,271 53.576 -2.68%
2022-10-24 0 59.70 59.70 59.75 59.45 65.15 62,456,109 3,824,741,608 61.239 54.43 54.43 54.47 54.20 59.40 68,506,225 55.831 -9.48%
2022-10-21 0 65.95 65.95 66.00 65.35 67.35 21,532,354 1,426,808,997 66.264 60.13 60.13 60.17 59.58 61.40 23,618,191 60.411 -1.64%
2022-10-20 0 67.05 67.00 67.05 65.90 67.90 19,753,961 1,321,646,264 66.905 61.13 61.08 61.13 60.08 61.90 21,667,525 60.997 -1.40%
2022-10-19 0 68.00 68.00 68.05 67.60 69.25 14,146,862 967,728,544 68.406 61.99 61.99 62.04 61.63 63.13 15,517,267 62.365 -0.51%
2022-10-18 0 68.35 68.30 68.35 66.85 68.80 21,766,989 1,477,784,986 67.891 62.31 62.27 62.31 60.95 62.72 23,875,555 61.895 1.03%
2022-10-17 0 67.65 67.60 67.65 66.55 68.20 19,786,907 1,334,738,758 67.456 61.68 61.63 61.68 60.67 62.18 21,703,662 61.498 -0.29%
2022-10-14 0 67.85 67.80 67.85 67.80 70.10 22,407,727 1,542,637,165 68.844 61.86 61.81 61.86 61.81 63.91 24,578,361 62.764 1.80%
2022-10-13 0 66.65 66.60 66.65 66.50 69.00 21,531,314 1,456,292,241 67.636 60.76 60.72 60.76 60.63 62.91 23,617,050 61.663 -2.77%
2022-10-12 0 68.55 68.50 68.55 66.60 69.15 28,099,719 1,914,241,765 68.123 62.50 62.45 62.50 60.72 63.04 30,821,736 62.107 1.86%
2022-10-11 0 67.30 67.25 67.30 66.95 68.85 24,668,740 1,670,379,109 67.712 61.36 61.31 61.36 61.04 62.77 27,058,398 61.732 -2.46%
2022-10-10 0 69.00 69.00 69.15 68.65 70.00 24,946,340 1,729,103,137 69.313 62.91 62.91 63.04 62.59 63.82 27,362,889 63.192 -2.06%
2022-10-07 0 70.45 70.45 70.50 69.80 71.15 22,100,417 1,557,639,061 70.480 64.23 64.23 64.27 63.64 64.87 24,241,282 64.256 0.57%
2022-10-06 0 70.05 70.05 70.10 68.65 70.55 28,380,820 1,985,679,460 69.966 63.86 63.86 63.91 62.59 64.32 31,130,067 63.787 -0.21%
2022-10-05 0 70.20 70.15 70.20 67.35 70.20 55,514,108 3,826,118,289 68.922 64.00 63.95 64.00 61.40 64.00 60,891,753 62.835 7.42%
2022-10-03 0 65.35 65.30 65.35 64.50 65.55 18,843,170 1,227,760,692 65.157 59.58 59.53 59.58 58.80 59.76 20,668,506 59.402 -0.15%
2022-09-30 0 65.45 65.45 65.50 64.10 66.20 24,773,520 1,619,779,445 65.384 59.67 59.67 59.72 58.44 60.35 27,173,328 59.609 1.24%
2022-09-29 0 64.65 64.65 64.70 64.30 66.55 27,329,200 1,783,483,569 65.259 58.94 58.94 58.99 58.62 60.67 29,976,576 59.496 -1.45%
2022-09-28 0 65.60 65.50 65.60 64.75 67.50 31,561,064 2,091,513,717 66.269 59.81 59.72 59.81 59.03 61.54 34,618,381 60.416 -3.39%
2022-09-27 0 67.90 67.90 67.95 67.85 68.65 20,536,473 1,397,976,466 68.073 61.90 61.90 61.95 61.86 62.59 22,525,839 62.061 -0.66%
2022-09-26 0 68.35 68.35 68.40 67.90 69.25 24,342,670 1,666,354,210 68.454 62.31 62.31 62.36 61.90 63.13 26,700,742 62.409 -1.01%
2022-09-23 0 69.05 69.05 69.10 68.85 69.70 21,722,421 1,505,212,892 69.293 62.95 62.95 63.00 62.77 63.54 23,826,669 63.173 -0.79%
2022-09-22 0 69.60 69.55 69.60 69.05 70.30 24,234,667 1,688,811,255 69.686 63.45 63.41 63.45 62.95 64.09 26,582,276 63.531 -2.38%
2022-09-21 0 71.30 71.25 71.30 70.70 71.75 19,183,471 1,367,893,779 71.306 65.00 64.96 65.00 64.46 65.41 21,041,772 65.008 -0.49%
2022-09-20 0 71.65 71.65 71.70 71.20 71.95 19,030,893 1,361,797,982 71.557 65.32 65.32 65.37 64.91 65.60 20,874,413 65.238 0.63%
2022-09-19 0 71.20 71.15 71.20 70.50 71.65 14,539,869 1,034,877,976 71.175 64.91 64.87 64.91 64.27 65.32 15,948,344 64.889 0.00%
2022-09-16 0 71.20 71.20 71.25 70.20 71.50 30,951,659 2,199,140,943 71.051 64.91 64.91 64.96 64.00 65.19 33,949,943 64.776 -0.42%
2022-09-15 0 71.50 71.45 71.50 71.05 72.40 18,437,580 1,319,969,691 71.591 65.19 65.14 65.19 64.78 66.01 20,223,626 65.269 0.00%
2022-09-14 0 71.50 71.50 71.55 71.30 72.80 25,283,954 1,816,586,016 71.847 65.19 65.19 65.23 65.00 66.37 27,733,208 65.502 -2.72%
2022-09-13 0 73.50 73.50 73.60 73.30 75.15 23,713,044 1,756,628,726 74.079 67.01 67.01 67.10 66.83 68.51 26,010,124 67.536 -1.67%
2022-09-09 0 74.75 74.70 74.75 72.00 74.85 23,707,586 1,752,800,671 73.934 68.15 68.10 68.15 65.64 68.24 26,004,137 67.405 4.33%
2022-09-08 0 72.05 72.00 72.05 71.80 72.90 17,137,455 1,238,266,894 72.255 65.32 65.27 65.32 65.09 66.09 18,903,238 65.506 -1.37%
2022-09-07 0 73.05 73.00 73.05 72.05 73.25 22,979,191 1,671,961,639 72.760 66.23 66.18 66.23 65.32 66.41 25,346,886 65.963 -1.88%
2022-09-06 0 74.45 74.45 74.50 74.20 75.40 12,812,894 957,310,117 74.715 67.50 67.50 67.54 67.27 68.36 14,133,089 67.735 -0.93%
2022-09-05 0 75.15 75.10 75.15 73.85 75.30 24,305,260 1,812,181,305 74.559 68.13 68.08 68.13 66.95 68.27 26,809,588 67.595 1.42%
2022-09-02 0 74.10 74.05 74.10 73.50 75.25 27,638,605 2,048,993,321 74.135 67.18 67.13 67.18 66.63 68.22 30,486,390 67.210 -1.53%
2022-09-01 0 75.25 75.25 75.30 74.35 75.30 19,173,270 1,437,594,474 74.979 68.22 68.22 68.27 67.40 68.27 21,148,816 67.975 -0.92%
2022-08-31 0 75.95 75.90 75.95 74.80 76.60 27,330,671 2,070,665,387 75.763 68.86 68.81 68.86 67.81 69.44 30,146,727 68.686 -0.65%
2022-08-30 0 76.45 76.40 76.45 75.60 77.55 24,048,691 1,838,724,296 76.458 69.31 69.26 69.31 68.54 70.31 26,526,583 69.316 -1.42%
2022-08-29 0 77.55 77.55 77.60 76.55 77.95 17,889,107 1,386,342,374 77.497 70.31 70.31 70.35 69.40 70.67 19,732,338 70.257 -0.83%
2022-08-26 0 78.20 78.20 78.25 77.95 79.75 25,479,702 2,002,466,672 78.591 70.90 70.90 70.94 70.67 72.30 28,105,041 71.249 0.64%
2022-08-25 0 77.70 77.65 77.70 74.30 77.95 25,668,084 1,973,847,715 76.899 70.44 70.40 70.44 67.36 70.67 28,312,833 69.716 4.79%
2022-08-24 0 74.15 74.15 74.20 73.90 75.05 15,910,526 1,181,696,331 74.271 67.22 67.22 67.27 67.00 68.04 17,549,891 67.334 -1.20%
2022-08-23 0 75.05 75.00 75.05 74.55 75.70 17,356,379 1,301,185,073 74.969 68.04 67.99 68.04 67.59 68.63 19,144,719 67.966 -0.13%
2022-08-22 0 75.15 75.10 75.15 74.35 75.75 16,662,875 1,252,339,889 75.158 68.13 68.08 68.13 67.40 68.67 18,379,759 68.137 -0.33%
2022-08-19 0 75.40 75.35 75.40 75.05 75.95 14,093,964 1,063,506,980 75.458 68.36 68.31 68.36 68.04 68.86 15,546,156 68.410 -0.13%
2022-08-18 0 75.50 75.45 75.50 75.10 76.70 18,651,132 1,411,266,662 75.667 68.45 68.40 68.45 68.08 69.54 20,572,879 68.598 -0.85%
2022-08-17 0 76.15 76.10 76.15 76.05 77.70 16,857,957 1,291,071,438 76.585 69.04 68.99 69.04 68.95 70.44 18,594,942 69.431 -0.72%
2022-08-16 0 76.70 76.60 76.70 76.35 77.70 15,140,158 1,165,333,909 76.970 69.54 69.44 69.54 69.22 70.44 16,700,147 69.780 -0.58%
2022-08-15 0 77.15 77.15 77.20 77.05 78.35 10,267,285 795,760,948 77.505 69.94 69.94 69.99 69.85 71.03 11,325,190 70.265 -0.90%
2022-08-12 0 77.85 77.70 77.85 77.00 78.15 13,379,284 1,038,673,241 77.633 70.58 70.44 70.58 69.81 70.85 14,757,838 70.381 1.24%
2022-08-11 0 76.90 76.85 76.90 75.20 77.25 19,683,504 1,506,592,310 76.541 69.72 69.67 69.72 68.18 70.03 21,711,623 69.391 1.38%
2022-08-10 0 75.85 75.85 75.90 75.55 76.90 11,348,675 861,895,715 75.947 68.76 68.76 68.81 68.49 69.72 12,518,002 68.852 -1.69%
2022-08-09 0 77.15 77.10 77.15 76.35 78.20 13,610,978 1,051,799,243 77.276 69.94 69.90 69.94 69.22 70.90 15,013,405 70.057 0.19%
2022-08-08 0 77.00 77.00 77.10 76.15 77.30 9,527,946 731,876,699 76.814 69.81 69.81 69.90 69.04 70.08 10,509,672 69.638 0.26%
2022-08-05 0 76.80 76.80 76.85 76.40 77.55 13,708,858 1,054,396,837 76.914 69.63 69.63 69.67 69.26 70.31 15,121,370 69.729 0.07%
2022-08-04 0 76.75 76.70 76.75 75.80 77.75 22,684,549 1,734,762,390 76.473 69.58 69.54 69.58 68.72 70.49 25,021,885 69.330 2.54%
2022-08-03 0 74.85 74.80 74.85 74.70 75.70 24,466,637 1,836,366,374 75.056 67.86 67.81 67.86 67.72 68.63 26,987,593 68.045 -0.27%
2022-08-02 0 75.05 75.05 75.10 74.90 76.50 28,944,720 2,182,639,246 75.407 68.04 68.04 68.08 67.90 69.35 31,927,082 68.363 -2.78%
2022-08-01 0 77.20 77.20 77.25 76.75 77.95 25,940,145 2,003,992,134 77.255 69.99 69.99 70.03 69.58 70.67 28,612,926 70.038 -2.28%
2022-07-29 0 79.00 78.95 79.00 78.60 80.25 18,872,440 1,495,502,845 79.243 71.62 71.58 71.62 71.26 72.75 20,816,990 71.840 -1.13%
2022-07-28 0 79.90 79.85 79.90 79.25 80.50 28,151,304 2,251,120,658 79.965 72.44 72.39 72.44 71.85 72.98 31,051,915 72.495 -0.87%
2022-07-27 0 80.60 80.60 80.70 79.85 81.05 11,586,006 931,793,951 80.424 73.07 73.07 73.16 72.39 73.48 12,779,787 72.912 -0.98%
2022-07-26 0 81.40 81.40 81.45 79.95 81.60 16,948,279 1,367,891,205 80.710 73.80 73.80 73.84 72.48 73.98 18,694,570 73.171 1.56%
2022-07-25 0 80.15 80.15 80.20 79.20 80.70 17,637,040 1,409,796,949 79.934 72.66 72.66 72.71 71.80 73.16 19,454,298 72.467 0.82%
2022-07-22 0 79.50 79.45 79.50 78.65 79.70 16,746,573 1,325,877,380 79.173 72.07 72.03 72.07 71.30 72.26 18,472,081 71.777 0.38%
2022-07-21 0 79.20 79.15 79.20 78.80 82.40 38,044,134 3,045,361,708 80.048 71.80 71.76 71.80 71.44 74.70 41,964,068 72.571 -4.75%
2022-07-20 0 83.15 83.10 83.15 83.00 85.40 18,101,843 1,524,898,641 84.240 75.38 75.34 75.38 75.25 77.42 19,966,993 76.371 -0.48%
2022-07-19 0 83.55 83.50 83.55 82.40 83.85 17,200,859 1,432,329,038 83.271 75.75 75.70 75.75 74.70 76.02 18,973,175 75.492 -0.18%
2022-07-18 0 83.70 83.70 83.75 81.55 84.15 21,665,538 1,802,232,805 83.184 75.88 75.88 75.93 73.93 76.29 23,897,879 75.414 2.14%
2022-07-15 0 81.95 81.95 82.00 81.30 83.10 28,153,525 2,320,329,819 82.417 74.29 74.29 74.34 73.71 75.34 31,054,365 74.718 -1.09%
2022-07-14 0 82.85 82.80 82.85 82.30 83.65 20,092,276 1,667,597,799 82.997 75.11 75.07 75.11 74.61 75.84 22,162,513 75.244 -1.37%
2022-07-13 0 84.00 83.95 84.00 83.65 84.75 22,229,531 1,868,907,621 84.073 76.15 76.11 76.15 75.84 76.83 24,519,984 76.220 0.90%
2022-07-12 0 83.25 83.25 83.30 82.15 83.95 14,370,471 1,195,780,212 83.211 75.47 75.47 75.52 74.48 76.11 15,851,154 75.438 0.06%
2022-07-11 0 83.20 83.15 83.20 82.60 84.30 19,686,652 1,639,607,101 83.285 75.43 75.38 75.43 74.88 76.43 21,715,095 75.505 -2.29%
2022-07-08 0 85.15 85.10 85.15 84.30 85.65 11,743,725 998,754,930 85.046 77.20 77.15 77.20 76.43 77.65 12,953,757 77.102 0.24%
2022-07-07 0 84.95 84.95 85.00 83.30 85.50 16,273,788 1,379,134,052 84.746 77.01 77.01 77.06 75.52 77.51 17,950,582 76.829 0.41%
2022-07-06 0 84.60 84.55 84.60 83.05 86.00 23,627,090 2,001,195,475 84.699 76.70 76.65 76.70 75.29 77.97 26,061,542 76.787 -1.63%
2022-07-05 0 86.00 85.95 86.00 85.35 86.40 19,627,532 1,685,548,664 85.877 77.97 77.92 77.97 77.38 78.33 21,649,884 77.855 0.88%
2022-07-04 0 85.25 85.15 85.25 83.30 85.60 26,389,335 2,233,255,960 84.627 77.29 77.20 77.29 75.52 77.60 29,108,399 76.722 0.24%
2022-06-30 0 85.05 85.00 85.05 84.20 85.60 26,598,980 2,261,741,922 85.031 77.11 77.06 77.11 76.33 77.60 29,339,645 77.088 -0.64%
2022-06-29 0 85.60 85.50 85.60 85.20 86.65 35,240,183 3,023,334,210 85.792 77.60 77.51 77.60 77.24 78.56 38,871,207 77.778 1.00%
2022-06-28 0 84.75 84.65 84.75 82.65 84.75 28,702,662 2,405,757,323 83.817 76.83 76.74 76.83 74.93 76.83 31,660,083 75.987 2.29%
2022-06-27 0 82.85 82.75 82.85 81.00 82.95 23,839,448 1,958,638,632 82.160 75.11 75.02 75.11 73.43 75.20 26,295,781 74.485 2.79%
2022-06-24 0 80.60 80.55 80.60 79.25 80.85 15,572,072 1,248,842,619 80.198 73.07 73.03 73.07 71.85 73.30 17,176,563 72.706 1.45%
2022-06-23 0 79.45 79.45 79.55 78.30 80.15 18,177,041 1,440,044,693 79.223 72.03 72.03 72.12 70.99 72.66 20,049,939 71.823 0.82%
2022-06-22 0 78.80 78.80 78.95 78.80 80.55 30,762,491 2,455,053,033 79.807 71.44 71.44 71.58 71.44 73.03 33,932,150 72.352 -3.43%
2022-06-21 0 81.60 81.55 81.60 80.30 81.75 18,373,244 1,491,531,288 81.180 73.98 73.93 73.98 72.80 74.11 20,266,358 73.596 1.49%
2022-06-20 0 80.40 80.35 80.40 79.55 80.85 15,411,654 1,235,788,236 80.185 72.89 72.84 72.89 72.12 73.30 16,999,617 72.695 1.32%
2022-06-17 0 79.35 79.35 79.40 76.90 79.80 28,893,905 2,283,452,174 79.029 71.94 71.94 71.98 69.72 72.35 31,871,031 71.647 2.19%
2022-06-16 0 77.65 77.60 77.65 76.65 79.10 24,307,916 1,898,459,105 78.100 70.40 70.35 70.40 69.49 71.71 26,812,518 70.805 -1.46%
2022-06-15 0 78.80 78.80 78.90 78.05 79.25 22,618,014 1,782,722,005 78.819 71.44 71.44 71.53 70.76 71.85 24,948,494 71.456 0.25%
2022-06-14 0 78.60 78.55 78.60 77.35 78.70 20,407,713 1,592,023,968 78.011 71.26 71.21 71.26 70.12 71.35 22,510,452 70.724 -0.63%
2022-06-13 0 79.10 79.05 79.10 77.60 79.45 29,196,771 2,305,001,366 78.947 71.71 71.67 71.71 70.35 72.03 32,205,103 71.573 -2.22%
2022-06-10 0 80.90 80.85 80.90 79.60 81.45 32,186,843 2,595,048,371 80.625 73.34 73.30 73.34 72.16 73.84 35,503,262 73.093 -1.82%
2022-06-09 0 82.40 82.25 82.40 81.50 82.55 24,119,873 1,982,121,977 82.178 74.70 74.57 74.70 73.89 74.84 26,605,100 74.502 0.86%
2022-06-08 0 81.70 81.70 81.80 80.50 82.00 25,958,213 2,117,153,301 81.560 74.07 74.07 74.16 72.98 74.34 28,632,856 73.941 0.86%
2022-06-07 0 81.00 81.00 81.05 80.75 83.55 21,515,201 1,759,876,362 81.797 73.43 73.43 73.48 73.21 75.75 23,732,052 74.156 -1.64%
2022-06-06 0 82.35 82.30 82.35 80.10 82.40 21,976,374 1,789,538,102 81.430 74.66 74.61 74.66 72.62 74.70 24,240,742 73.824 2.94%
2022-06-02 0 80.00 80.00 80.05 79.05 80.55 18,776,854 1,499,149,891 79.840 72.53 72.53 72.57 71.67 73.03 20,711,555 72.382 -0.99%
2022-06-01 0 80.80 80.75 80.80 80.35 82.00 35,090,752 2,842,845,403 81.014 73.25 73.21 73.25 72.84 74.34 38,706,379 73.446 -0.12%
2022-05-31 0 80.90 80.85 80.90 80.10 81.45 66,329,812 5,364,394,324 80.875 73.34 73.30 73.34 72.62 73.84 73,164,202 73.320 0.37%
2022-05-30 0 80.60 80.55 80.60 79.90 81.25 24,085,185 1,938,366,790 80.480 73.07 73.03 73.07 72.44 73.66 26,566,838 72.962 1.70%
2022-05-27 0 79.25 79.20 79.25 78.60 80.10 25,753,184 2,041,087,356 79.256 71.85 71.80 71.85 71.26 72.62 28,406,701 71.852 2.86%
2022-05-26 0 77.05 77.00 77.05 76.05 77.95 17,223,209 1,323,678,526 76.854 69.85 69.81 69.85 68.95 70.67 18,997,828 69.675 -0.13%
2022-05-25 0 77.15 77.15 77.20 76.45 77.75 19,804,074 1,526,132,899 77.062 69.94 69.94 69.99 69.31 70.49 21,844,616 69.863 0.13%
2022-05-24 0 77.05 77.00 77.05 76.50 77.75 19,462,579 1,499,862,846 77.064 69.85 69.81 69.85 69.35 70.49 21,467,935 69.865 -0.86%
2022-05-23 0 78.80 78.75 78.80 77.85 80.20 33,383,255 2,629,035,121 78.753 70.46 70.42 70.46 69.61 71.71 37,334,641 70.418 -2.54%
2022-05-20 0 80.85 80.80 80.85 78.55 81.15 35,317,056 2,826,782,536 80.040 72.29 72.25 72.29 70.24 72.56 39,497,335 71.569 4.19%
2022-05-19 0 77.60 77.55 77.60 76.50 77.85 18,027,210 1,394,347,136 77.347 69.39 69.34 69.39 68.40 69.61 20,160,988 69.161 -0.64%
2022-05-18 0 78.10 78.05 78.10 77.30 80.25 29,239,227 2,289,202,736 78.292 69.83 69.79 69.83 69.12 71.76 32,700,108 70.006 0.71%
2022-05-17 0 77.55 77.50 77.55 74.95 77.75 27,670,261 2,125,560,462 76.818 69.34 69.30 69.34 67.02 69.52 30,945,432 68.687 4.73%
2022-05-16 0 74.05 73.85 74.05 73.30 74.10 16,066,107 1,184,289,484 73.714 66.21 66.03 66.21 65.54 66.26 17,967,761 65.912 1.09%
2022-05-13 0 73.25 73.25 73.30 72.20 74.00 27,615,736 2,019,759,227 73.138 65.50 65.50 65.54 64.56 66.17 30,884,454 65.397 1.10%
2022-05-12 0 72.45 72.40 72.45 71.60 73.60 26,516,145 1,925,407,423 72.613 64.78 64.74 64.78 64.02 65.81 29,654,710 64.928 0.56%
2022-05-11 0 72.05 72.00 72.05 71.80 73.10 32,059,710 2,321,062,760 72.398 64.42 64.38 64.42 64.20 65.36 35,854,436 64.736 -1.71%
2022-05-10 0 73.30 73.30 73.35 72.00 73.85 30,146,570 2,208,194,367 73.249 65.54 65.54 65.59 64.38 66.03 33,714,848 65.496 -0.95%
2022-05-06 0 74.00 74.00 74.10 73.80 75.05 20,794,474 1,545,572,631 74.326 66.17 66.17 66.26 65.99 67.11 23,255,798 66.460 -2.95%
2022-05-05 0 76.25 76.25 76.30 76.20 78.35 17,788,527 1,370,173,387 77.026 68.18 68.18 68.22 68.14 70.06 19,894,054 68.874 -0.65%
2022-05-04 0 76.75 76.75 76.80 76.15 77.25 20,328,451 1,558,112,320 76.647 68.63 68.63 68.67 68.09 69.07 22,734,614 68.535 -1.29%
2022-05-03 0 77.75 77.75 77.80 77.00 78.40 20,863,223 1,623,491,441 77.816 69.52 69.52 69.57 68.85 70.10 23,332,684 69.580 0.00%
2022-04-29 0 77.75 77.75 77.80 76.90 79.50 35,240,146 2,753,402,933 78.133 69.52 69.52 69.57 68.76 71.09 39,411,322 69.863 -0.19%
2022-04-28 0 77.90 77.90 77.95 76.35 78.15 23,405,831 1,816,894,836 77.626 69.66 69.66 69.70 68.27 69.88 26,176,246 69.410 1.83%
2022-04-27 0 76.50 76.50 76.55 75.10 77.35 25,650,118 1,958,971,776 76.373 68.40 68.40 68.45 67.15 69.16 28,686,177 68.290 2.20%
2022-04-26 0 74.85 74.80 74.85 74.10 75.50 29,396,934 2,203,891,639 74.970 66.93 66.88 66.93 66.26 67.51 32,876,482 67.036 -0.20%
2022-04-25 0 75.00 75.00 75.20 75.00 77.35 32,906,633 2,498,930,374 75.940 67.06 67.06 67.24 67.06 69.16 36,801,604 67.903 -4.15%
2022-04-22 0 78.25 78.25 78.30 77.60 79.15 19,513,292 1,530,110,325 78.414 69.97 69.97 70.01 69.39 70.77 21,822,969 70.115 -1.32%
2022-04-21 0 79.30 79.30 79.35 78.35 79.80 20,164,308 1,594,961,230 79.098 70.91 70.91 70.95 70.06 71.35 22,551,042 70.727 -0.38%
2022-04-20 0 79.60 79.55 79.60 78.45 80.50 21,397,847 1,700,982,489 79.493 71.18 71.13 71.18 70.15 71.98 23,930,588 71.080 1.60%
2022-04-19 0 78.35 78.35 78.40 77.05 79.00 28,136,538 2,197,114,893 78.088 70.06 70.06 70.10 68.90 70.64 31,466,900 69.823 -2.25%
2022-04-14 0 80.15 80.15 80.20 78.50 80.70 24,980,254 1,992,155,781 79.749 71.67 71.67 71.71 70.19 72.16 27,937,025 71.309 0.00%
2022-04-13 0 80.15 80.10 80.15 79.75 81.00 22,062,370 1,772,960,737 80.361 71.67 71.62 71.67 71.31 72.43 24,673,767 71.856 -0.87%
2022-04-12 0 80.85 80.85 80.90 79.80 81.60 19,913,258 1,606,462,850 80.673 72.29 72.29 72.34 71.35 72.96 22,270,277 72.135 -1.04%
2022-04-11 0 81.70 81.70 81.75 81.55 84.00 18,857,071 1,550,590,521 82.229 73.05 73.05 73.10 72.92 75.11 21,089,075 73.526 -3.20%
2022-04-08 0 84.40 84.40 84.45 81.85 84.40 19,073,146 1,596,027,832 83.679 75.47 75.47 75.51 73.19 75.47 21,330,726 74.823 2.55%
2022-04-07 0 82.30 82.25 82.30 81.70 83.20 14,944,537 1,233,026,230 82.507 73.59 73.54 73.59 73.05 74.39 16,713,437 73.775 -0.24%
2022-04-06 0 82.50 82.45 82.50 82.05 83.50 20,325,989 1,684,252,035 82.862 73.77 73.72 73.77 73.37 74.66 22,731,861 74.092 -1.67%
2022-04-04 0 83.90 83.85 83.90 82.40 83.90 11,640,170 971,613,995 83.471 75.02 74.98 75.02 73.68 75.02 13,017,951 74.636 1.02%
2022-04-01 0 83.05 83.00 83.05 81.80 83.10 17,684,611 1,462,142,892 82.679 74.26 74.22 74.26 73.14 74.30 19,777,838 73.928 0.73%
2022-03-31 0 82.45 82.45 82.50 82.10 84.00 26,549,612 2,197,832,966 82.782 73.72 73.72 73.77 73.41 75.11 29,692,139 74.021 -0.06%
2022-03-30 0 82.50 82.45 82.50 80.95 83.75 26,095,467 2,152,060,863 82.469 73.77 73.72 73.77 72.38 74.89 29,184,239 73.741 1.91%
2022-03-29 0 80.95 80.95 81.00 79.05 81.40 23,865,396 1,921,855,144 80.529 72.38 72.38 72.43 70.68 72.78 26,690,207 72.006 0.62%
2022-03-28 0 80.45 80.40 80.45 78.35 80.55 20,708,785 1,652,661,215 79.805 71.94 71.89 71.94 70.06 72.02 23,159,966 71.359 0.31%
2022-03-25 0 80.20 80.20 80.25 79.65 81.50 31,673,818 2,550,712,624 80.531 71.71 71.71 71.76 71.22 72.87 35,422,868 72.008 -3.14%
2022-03-24 0 82.80 82.80 82.85 82.25 84.30 36,059,283 3,001,680,374 83.243 74.04 74.04 74.08 73.54 75.38 40,327,415 74.433 -0.54%
2022-03-23 0 83.25 83.15 83.25 81.65 83.65 20,835,943 1,727,535,954 82.911 74.44 74.35 74.44 73.01 74.80 23,302,175 74.136 1.03%
2022-03-22 0 82.40 82.40 82.45 80.85 82.50 20,053,144 1,641,009,862 81.833 73.68 73.68 73.72 72.29 73.77 22,426,721 73.172 1.98%
2022-03-21 0 80.80 80.60 80.80 80.25 81.50 24,485,277 1,976,901,996 80.738 72.25 72.07 72.25 71.76 72.87 27,383,460 72.193 1.13%
2022-03-18 0 79.90 79.90 80.00 78.65 81.00 42,191,984 3,360,858,794 79.656 71.44 71.44 71.53 70.33 72.43 47,186,009 71.226 0.06%
2022-03-17 0 79.85 79.85 79.90 77.00 80.00 45,300,436 3,576,854,459 78.959 71.40 71.40 71.44 68.85 71.53 50,662,391 70.602 6.47%
2022-03-16 0 75.00 75.00 75.15 72.75 76.65 51,884,797 3,868,986,829 74.569 67.06 67.06 67.20 65.05 68.54 58,026,105 66.677 3.38%
2022-03-15 0 72.55 72.50 72.55 71.55 75.90 50,134,617 3,687,448,968 73.551 64.87 64.83 64.87 63.98 67.87 56,068,767 65.767 -6.45%
2022-03-14 0 77.55 77.55 77.60 76.55 78.20 45,727,951 3,529,948,340 77.195 69.34 69.34 69.39 68.45 69.92 51,140,509 69.025 0.39%
2022-03-11 0 77.25 77.20 77.25 73.95 77.75 50,824,235 3,885,595,041 76.452 69.07 69.03 69.07 66.12 69.52 56,840,011 68.360 3.07%
2022-03-10 0 74.95 74.90 74.95 73.55 75.45 32,166,837 2,392,788,434 74.387 67.02 66.97 67.02 65.77 67.46 35,974,243 66.514 4.75%
2022-03-09 0 71.55 71.55 71.60 70.15 72.40 40,976,449 2,924,676,269 71.375 63.98 63.98 64.02 62.73 64.74 45,826,598 63.820 -2.05%
2022-03-08 0 73.05 73.05 73.10 72.60 75.65 36,994,598 2,740,107,239 74.068 65.32 65.32 65.36 64.92 67.64 41,373,438 66.229 -2.73%
2022-03-07 0 75.10 75.10 75.15 74.05 77.00 36,480,551 2,763,610,540 75.756 67.15 67.15 67.20 66.21 68.85 40,798,546 67.738 -5.42%
2022-03-04 0 79.40 79.35 79.40 79.10 80.40 20,135,433 1,602,231,127 79.573 71.00 70.95 71.00 70.73 71.89 22,518,750 71.151 -1.67%
2022-03-03 0 80.75 80.70 80.75 80.10 81.40 20,375,712 1,644,896,030 80.728 72.20 72.16 72.20 71.62 72.78 22,787,469 72.184 1.51%
2022-03-02 0 79.55 79.50 79.55 79.20 80.35 19,617,527 1,569,633,788 80.012 71.13 71.09 71.13 70.82 71.85 21,939,542 71.544 -1.91%
2022-03-01 0 81.10 81.05 81.10 81.05 82.55 19,422,474 1,581,902,088 81.447 72.52 72.47 72.52 72.47 73.81 21,721,402 72.827 -0.18%
2022-02-28 0 81.25 81.25 81.45 80.60 81.90 31,042,350 2,520,641,089 81.200 72.65 72.65 72.83 72.07 73.23 34,716,656 72.606 -0.31%
2022-02-25 0 81.50 81.50 81.60 80.30 82.00 26,604,558 2,165,405,261 81.392 72.87 72.87 72.96 71.80 73.32 29,753,588 72.778 -0.37%
2022-02-24 0 81.80 81.80 81.85 81.10 83.10 31,552,811 2,583,771,680 81.887 73.14 73.14 73.19 72.52 74.30 35,287,538 73.221 -3.59%
2022-02-23 0 84.85 84.80 84.85 84.30 85.00 21,098,512 1,788,166,070 84.753 75.87 75.83 75.87 75.38 76.00 23,595,823 75.783 -0.18%
2022-02-22 0 85.00 84.95 85.00 84.05 86.70 22,260,918 1,896,119,574 85.177 76.00 75.96 76.00 75.15 77.52 24,895,816 76.162 -3.85%
2022-02-21 0 88.40 88.40 88.45 87.05 88.55 15,095,141 1,326,077,056 87.848 79.04 79.04 79.09 77.84 79.18 16,881,867 78.550 0.45%
2022-02-18 0 88.00 87.95 88.00 87.50 89.30 18,915,661 1,667,400,440 88.149 78.69 78.64 78.69 78.24 79.85 21,154,600 78.820 -1.46%
2022-02-17 0 89.30 89.05 89.30 87.80 91.00 29,741,700 2,658,773,910 89.396 79.85 79.63 79.85 78.51 81.37 33,262,056 79.934 1.13%
2022-02-16 0 88.30 88.25 88.30 87.25 88.60 19,506,703 1,717,142,932 88.028 78.95 78.91 78.95 78.02 79.22 21,815,601 78.712 1.85%
2022-02-15 0 86.70 86.65 86.70 85.65 87.60 23,091,339 2,002,263,785 86.711 77.52 77.48 77.52 76.59 78.33 25,824,529 77.533 -0.57%
2022-02-14 0 87.20 87.10 87.20 85.80 87.75 20,567,638 1,788,578,195 86.961 77.97 77.88 77.97 76.72 78.46 23,002,112 77.757 -0.11%
2022-02-11 0 87.30 87.05 87.30 85.75 87.55 26,627,317 2,311,219,324 86.799 78.06 77.84 78.06 76.67 78.28 29,779,041 77.612 1.22%
2022-02-10 0 86.25 86.20 86.25 86.00 87.75 13,992,824 1,211,656,058 86.591 77.12 77.08 77.12 76.90 78.46 15,649,075 77.427 -0.81%
2022-02-09 0 86.95 86.90 86.95 86.45 87.65 20,171,295 1,752,297,800 86.871 77.75 77.70 77.75 77.30 78.37 22,558,856 77.677 1.10%
2022-02-08 0 86.00 86.00 86.05 84.85 87.00 19,348,874 1,664,186,249 86.010 76.90 76.90 76.94 75.87 77.79 21,639,090 76.906 1.12%
2022-02-07 0 85.05 85.00 85.05 84.00 85.80 16,661,416 1,416,000,207 84.987 76.05 76.00 76.05 75.11 76.72 18,633,533 75.992 0.06%
2022-02-04 0 85.00 84.85 85.00 81.35 85.15 41,986,537 3,522,987,153 83.908 76.00 75.87 76.00 72.74 76.14 46,956,245 75.027 5.39%
2022-01-31 0 80.65 80.65 80.85 79.60 81.60 20,848,132 1,683,369,974 80.744 72.11 72.11 72.29 71.18 72.96 23,315,807 72.199 -0.25%
2022-01-28 0 80.85 80.85 80.90 80.55 84.20 35,789,815 2,920,573,077 81.604 72.29 72.29 72.34 72.02 75.29 40,026,052 72.967 -4.04%
2022-01-27 0 84.25 84.20 84.25 83.00 85.60 28,973,522 2,432,149,298 83.944 75.33 75.29 75.33 74.22 76.54 32,402,953 75.059 -1.81%
2022-01-26 0 85.80 85.80 85.85 85.30 86.55 19,070,699 1,637,489,230 85.864 76.72 76.72 76.76 76.27 77.39 21,327,989 76.777 0.53%
2022-01-25 0 85.35 85.35 85.45 84.50 86.95 32,788,193 2,801,832,743 85.453 76.32 76.32 76.41 75.56 77.75 36,669,145 76.408 -3.07%
2022-01-24 0 88.05 88.05 88.10 86.95 89.05 16,849,467 1,486,345,493 88.213 78.73 78.73 78.78 77.75 79.63 18,843,843 78.877 -0.84%
2022-01-21 0 88.80 88.80 88.85 88.20 92.50 34,792,384 3,117,794,258 89.611 79.40 79.40 79.45 78.87 82.71 38,910,561 80.127 0.11%
2022-01-20 0 88.70 88.65 88.70 85.05 88.70 48,645,090 4,260,307,531 87.579 79.31 79.27 79.31 76.05 79.31 54,402,933 78.310 5.78%
2022-01-19 0 83.85 83.60 83.85 82.90 84.00 24,650,396 2,057,608,978 83.472 74.98 74.75 74.98 74.13 75.11 27,568,123 74.637 1.88%
2022-01-18 0 82.30 82.25 82.30 81.60 84.00 15,322,496 1,262,308,478 82.383 73.59 73.54 73.59 72.96 75.11 17,136,133 73.664 -1.08%
2022-01-17 0 83.20 83.20 83.25 82.90 85.35 17,325,860 1,454,439,581 83.946 74.39 74.39 74.44 74.13 76.32 19,376,624 75.062 -1.54%
2022-01-14 0 84.50 84.45 84.50 83.25 84.70 35,967,800 3,018,388,819 83.919 75.56 75.51 75.56 74.44 75.74 40,225,104 75.037 2.18%
2022-01-13 0 82.70 82.65 82.70 82.30 83.20 47,113,159 3,901,066,034 82.802 73.95 73.90 73.95 73.59 74.39 52,689,676 74.039 1.60%
2022-01-12 0 81.40 81.35 81.40 79.50 81.75 39,670,227 3,204,047,264 80.767 72.78 72.74 72.78 71.09 73.10 44,365,766 72.219 3.56%
2022-01-11 0 78.60 78.60 78.65 78.25 79.75 24,225,132 1,911,094,646 78.889 70.28 70.28 70.33 69.97 71.31 27,092,523 70.540 -1.75%
2022-01-10 0 80.00 79.95 80.00 79.25 81.00 18,791,013 1,503,173,534 79.994 71.53 71.49 71.53 70.86 72.43 21,015,198 71.528 -1.23%
2022-01-07 0 81.00 80.95 81.00 80.20 81.45 35,461,978 2,863,847,816 80.758 72.43 72.38 72.43 71.71 72.83 39,659,411 72.211 1.57%
2022-01-06 0 79.75 79.70 79.75 78.10 79.85 15,549,178 1,230,776,650 79.154 71.31 71.26 71.31 69.83 71.40 17,389,646 70.776 1.46%
2022-01-05 0 78.60 78.55 78.60 78.25 80.40 20,112,616 1,600,118,475 79.558 70.28 70.24 70.28 69.97 71.89 22,493,232 71.138 -1.07%
2022-01-04 0 79.45 79.40 79.45 79.15 80.30 8,883,925 706,660,714 79.544 71.04 71.00 71.04 70.77 71.80 9,935,465 71.125 0.57%
2022-01-03 0 79.00 78.95 79.00 78.85 79.90 8,579,405 679,178,679 79.164 70.64 70.59 70.64 70.50 71.44 9,594,900 70.785 0.51%
2021-12-31 0 78.60 78.60 78.65 78.40 79.90 7,607,988 601,466,646 79.057 70.28 70.28 70.33 70.10 71.44 8,508,502 70.690 -0.69%
2021-12-30 0 79.15 79.15 79.20 78.55 80.10 12,040,557 956,366,129 79.429 70.77 70.77 70.82 70.24 71.62 13,465,729 71.022 -0.19%
2021-12-29 0 79.30 79.25 79.30 78.80 79.55 7,157,334 566,860,763 79.200 70.91 70.86 70.91 70.46 71.13 8,004,507 70.818 -0.13%
2021-12-28 0 79.40 79.35 79.40 78.15 79.40 12,204,008 963,098,071 78.917 71.00 70.95 71.00 69.88 71.00 13,648,527 70.564 0.76%
2021-12-24 0 78.80 78.75 78.80 78.45 79.10 8,032,087 632,485,478 78.745 70.46 70.42 70.46 70.15 70.73 8,982,799 70.411 0.25%
2021-12-23 0 78.60 78.55 78.60 78.10 79.25 14,750,560 1,157,633,490 78.481 70.28 70.24 70.28 69.83 70.86 16,496,500 70.174 0.32%
2021-12-22 0 78.35 78.30 78.35 77.90 78.70 12,237,648 957,626,506 78.253 70.06 70.01 70.06 69.66 70.37 13,686,149 69.970 0.51%
2021-12-21 0 77.95 77.95 78.00 77.40 78.90 17,089,723 1,335,222,481 78.130 69.70 69.70 69.74 69.21 70.55 19,112,536 69.861 -0.32%
2021-12-20 0 78.20 78.15 78.20 77.70 79.45 18,621,347 1,461,670,140 78.494 69.92 69.88 69.92 69.48 71.04 20,825,450 70.187 -1.82%
2021-12-17 0 79.65 79.65 79.80 79.55 80.20 17,767,570 1,418,053,330 79.811 71.22 71.22 71.35 71.13 71.71 19,870,616 71.364 -0.44%
2021-12-16 0 80.00 79.95 80.00 79.50 80.50 18,949,137 1,517,710,291 80.094 71.53 71.49 71.53 71.09 71.98 21,192,039 71.617 0.57%
2021-12-15 0 79.55 79.50 79.55 79.20 80.75 19,360,539 1,548,922,679 80.004 71.13 71.09 71.13 70.82 72.20 21,652,136 71.537 -0.50%
2021-12-14 0 79.95 79.95 80.00 79.65 80.90 13,943,876 1,116,987,292 80.106 71.49 71.49 71.53 71.22 72.34 15,594,333 71.628 -1.54%
2021-12-13 0 81.20 81.15 81.20 81.20 83.00 18,389,141 1,504,021,539 81.789 72.61 72.56 72.61 72.61 74.22 20,565,759 73.132 -0.73%
2021-12-10 0 81.80 81.80 81.90 81.70 82.55 14,991,128 1,231,775,518 82.167 73.14 73.14 73.23 73.05 73.81 16,765,543 73.471 -1.33%
2021-12-09 0 82.90 82.85 82.90 82.50 83.90 16,469,581 1,368,706,632 83.105 74.13 74.08 74.13 73.77 75.02 18,418,992 74.310 -0.36%
2021-12-08 0 83.20 83.05 83.20 82.50 83.50 20,556,024 1,705,736,501 82.980 74.39 74.26 74.39 73.77 74.66 22,989,124 74.198 1.34%
2021-12-07 0 82.10 82.05 82.10 81.00 82.20 25,372,854 2,072,751,569 81.692 73.41 73.37 73.41 72.43 73.50 28,376,094 73.046 1.80%
2021-12-06 0 80.65 80.60 80.65 79.00 81.25 28,390,296 2,278,689,628 80.263 72.11 72.07 72.11 70.64 72.65 31,750,694 71.768 -0.80%
2021-12-03 0 81.30 81.30 81.35 79.65 82.00 32,306,579 2,614,744,812 80.935 72.70 72.70 72.74 71.22 73.32 36,130,525 72.369 -1.87%
2021-12-02 0 82.85 82.80 82.85 82.30 83.00 17,343,515 1,435,271,324 82.756 74.08 74.04 74.08 73.59 74.22 19,396,368 73.997 0.55%
2021-12-01 0 82.40 82.35 82.40 82.20 83.15 25,572,485 2,113,274,852 82.639 73.68 73.63 73.68 73.50 74.35 28,599,355 73.892 0.43%
2021-11-30 0 82.05 82.05 82.15 81.60 84.85 32,083,967 2,644,107,455 82.412 73.37 73.37 73.46 72.96 75.87 35,881,564 73.690 -2.21%
2021-11-29 0 83.90 83.85 83.90 83.70 85.30 21,207,146 1,784,994,606 84.170 75.02 74.98 75.02 74.84 76.27 23,717,315 75.261 -0.83%
2021-11-26 0 84.60 84.55 84.60 84.50 86.65 20,669,544 1,759,281,697 85.115 75.65 75.60 75.65 75.56 77.48 23,116,080 76.106 -3.31%
2021-11-25 0 87.50 87.45 87.50 87.00 88.50 14,027,149 1,229,544,628 87.655 78.24 78.19 78.24 77.79 79.13 15,687,463 78.378 -0.11%
2021-11-24 0 87.60 87.60 87.65 86.00 88.75 25,057,727 2,195,509,592 87.618 78.33 78.33 78.37 76.90 79.36 28,023,668 78.345 2.64%
2021-11-23 0 85.35 85.30 85.35 85.00 86.20 12,405,633 1,060,189,960 85.460 76.32 76.27 76.32 76.00 77.08 13,874,017 76.415 -0.29%
2021-11-22 0 85.60 85.60 85.65 85.45 86.45 20,814,786 1,786,583,173 85.832 76.54 76.54 76.59 76.41 77.30 23,278,514 76.748 1.18%
2021-11-19 0 84.60 84.55 84.60 83.60 84.60 13,349,522 1,123,805,133 84.183 75.65 75.60 75.65 74.75 75.65 14,929,629 75.273 -0.41%
2021-11-18 0 84.95 84.90 84.95 84.60 85.95 19,752,097 1,681,611,121 85.136 75.96 75.91 75.96 75.65 76.85 22,090,040 76.125 -0.41%
2021-11-17 0 85.30 85.25 85.30 84.40 85.80 14,938,331 1,272,098,169 85.157 76.27 76.23 76.27 75.47 76.72 16,706,496 76.144 -0.58%
2021-11-16 0 85.80 85.80 85.90 85.40 86.45 19,481,063 1,672,268,096 85.841 76.72 76.72 76.81 76.36 77.30 21,786,926 76.756 0.76%
2021-11-15 0 85.15 85.10 85.15 84.05 85.55 34,884,371 2,968,546,228 85.097 76.14 76.09 76.14 75.15 76.50 39,013,436 76.090 2.34%
2021-11-12 0 83.20 83.15 83.20 82.90 84.05 30,231,414 2,519,139,533 83.329 74.39 74.35 74.39 74.13 75.15 33,809,735 74.509 0.30%
2021-11-11 0 82.95 82.90 82.95 81.55 83.70 41,551,763 3,440,386,256 82.798 74.17 74.13 74.17 72.92 74.84 46,470,009 74.035 0.48%
2021-11-10 0 82.55 82.55 82.60 81.20 84.40 47,602,130 3,930,004,721 82.559 73.81 73.81 73.86 72.61 75.47 53,236,523 73.822 -3.56%
2021-11-09 0 85.60 85.55 85.60 85.40 86.75 19,758,550 1,696,059,401 85.839 76.54 76.50 76.54 76.36 77.57 22,097,257 76.754 -0.64%
2021-11-08 0 86.15 86.15 86.20 85.25 87.25 18,961,184 1,637,651,560 86.369 77.03 77.03 77.08 76.23 78.02 21,205,512 77.228 0.00%
2021-11-05 0 86.15 86.10 86.15 85.70 87.95 28,310,246 2,453,557,931 86.667 77.03 76.99 77.03 76.63 78.64 31,661,169 77.494 0.64%
2021-11-04 0 85.60 85.55 85.60 84.80 86.10 18,028,580 1,543,953,842 85.639 76.54 76.50 76.54 75.83 76.99 20,162,520 76.575 -0.52%
2021-11-03 0 86.05 86.00 86.05 85.50 87.35 21,336,607 1,839,044,912 86.192 76.94 76.90 76.94 76.45 78.11 23,862,100 77.070 -2.44%
2021-11-02 0 88.20 88.15 88.20 88.00 89.95 12,655,022 1,124,326,260 88.844 78.87 78.82 78.87 78.69 80.43 14,152,925 79.441 0.40%
2021-11-01 0 87.85 87.80 87.85 86.50 88.40 16,503,460 1,444,797,620 87.545 78.55 78.51 78.55 77.35 79.04 18,456,881 78.280 0.00%
2021-10-29 0 87.85 87.85 87.90 87.15 88.80 24,244,144 2,130,421,149 87.874 78.55 78.55 78.60 77.93 79.40 27,113,785 78.573 -1.90%
2021-10-28 0 89.55 89.50 89.55 88.00 89.85 15,121,311 1,349,941,826 89.274 80.07 80.03 80.07 78.69 80.34 16,911,135 79.826 0.84%
2021-10-27 0 88.80 88.80 88.85 88.25 89.65 14,964,394 1,329,543,141 88.847 79.40 79.40 79.45 78.91 80.16 16,735,644 79.444 -1.61%
2021-10-26 0 90.25 90.20 90.25 89.75 91.10 9,777,681 882,629,722 90.270 80.70 80.65 80.70 80.25 81.46 10,935,009 80.716 -0.77%
2021-10-25 0 90.95 90.95 91.00 89.05 91.40 17,117,596 1,548,659,853 90.472 81.32 81.32 81.37 79.63 81.73 19,143,708 80.897 1.73%
2021-10-22 0 89.40 89.35 89.40 88.70 90.10 12,876,091 1,148,437,181 89.191 79.94 79.89 79.94 79.31 80.56 14,400,161 79.752 -0.33%
2021-10-21 0 89.70 89.65 89.70 89.00 91.10 16,890,102 1,513,904,895 89.633 80.21 80.16 80.21 79.58 81.46 18,889,287 80.146 -1.10%
2021-10-20 0 90.70 90.65 90.70 89.75 92.00 17,977,660 1,630,380,737 90.689 81.10 81.06 81.10 80.25 82.26 20,105,573 81.091 1.40%
2021-10-19 0 89.45 89.45 89.50 87.90 91.00 19,089,970 1,709,033,029 89.525 79.98 79.98 80.03 78.60 81.37 21,349,541 80.050 2.29%
2021-10-18 0 87.45 87.40 87.45 86.70 88.50 21,830,461 1,909,218,644 87.457 78.19 78.15 78.19 77.52 79.13 24,414,409 78.200 -0.40%
2021-10-15 0 87.80 87.80 87.95 87.00 89.40 32,859,458 2,895,347,748 88.113 78.51 78.51 78.64 77.79 79.94 36,748,845 78.787 0.34%
2021-10-12 0 87.50 87.50 87.55 86.60 88.25 14,928,337 1,307,580,134 87.591 78.24 78.24 78.28 77.43 78.91 16,695,319 78.320 -1.30%
2021-10-11 0 88.65 88.60 88.65 88.55 90.30 18,579,074 1,654,652,965 89.060 79.27 79.22 79.27 79.18 80.74 20,778,173 79.634 -1.50%
2021-10-08 0 90.00 89.95 90.00 89.60 91.75 14,354,839 1,296,234,572 90.300 80.47 80.43 80.47 80.12 82.04 16,053,940 80.742 -0.33%
2021-10-07 0 90.30 90.25 90.30 89.55 91.40 11,760,881 1,062,933,087 90.379 80.74 80.70 80.74 80.07 81.73 13,152,950 80.813 0.95%
2021-10-06 0 89.45 89.40 89.45 88.70 90.60 14,785,073 1,324,095,623 89.556 79.98 79.94 79.98 79.31 81.01 16,535,098 80.078 -0.56%
2021-10-05 0 89.95 89.95 90.00 87.90 90.30 21,453,697 1,918,818,081 89.440 80.43 80.43 80.47 78.60 80.74 23,993,049 79.974 1.98%
2021-10-04 0 88.20 88.15 88.20 87.00 91.80 26,139,002 2,324,205,154 88.917 78.87 78.82 78.87 77.79 82.08 29,232,927 79.506 -1.95%
2021-09-30 0 89.95 89.90 89.95 88.85 91.35 28,226,276 2,542,270,257 90.068 80.43 80.39 80.43 79.45 81.68 31,567,260 80.535 1.01%
2021-09-29 0 89.05 89.05 89.10 86.00 89.70 31,747,068 2,798,177,327 88.140 79.63 79.63 79.67 76.90 80.21 35,504,788 78.811 3.07%
2021-09-28 0 86.40 86.40 86.45 85.35 87.70 25,687,812 2,224,608,667 86.602 77.26 77.26 77.30 76.32 78.42 28,728,332 77.436 -0.46%
2021-09-27 0 86.80 86.70 86.80 85.60 87.40 25,541,765 2,210,626,942 86.550 77.61 77.52 77.61 76.54 78.15 28,564,998 77.389 0.35%
2021-09-24 0 86.50 86.45 86.50 86.20 88.75 30,709,931 2,680,677,526 87.290 77.35 77.30 77.35 77.08 79.36 34,344,891 78.052 -2.15%
2021-09-23 0 88.40 88.35 88.40 87.05 92.00 45,735,633 4,061,334,919 88.800 79.04 79.00 79.04 77.84 82.26 51,149,100 79.402 -0.39%
2021-09-21 0 88.75 88.70 88.75 84.35 88.80 43,732,374 3,805,443,620 87.017 79.36 79.31 79.36 75.42 79.40 48,908,726 77.807 5.97%
2021-09-20 0 83.75 83.75 83.80 82.15 86.85 34,541,825 2,909,723,834 84.238 74.89 74.89 74.93 73.46 77.66 38,630,344 75.322 -4.94%
2021-09-17 0 88.10 88.00 88.10 86.05 88.20 41,223,997 3,608,306,610 87.529 78.78 78.69 78.78 76.94 78.87 46,103,447 78.265 0.00%
2021-09-16 0 88.10 88.00 88.10 87.75 89.45 28,408,182 2,513,094,315 88.464 78.78 78.69 78.78 78.46 79.98 31,770,697 79.101 -2.11%
2021-09-15 0 90.00 89.95 90.00 89.85 94.20 34,233,887 3,133,301,314 91.526 80.47 80.43 80.47 80.34 84.23 38,285,958 81.839 -3.90%
2021-09-14 0 93.65 93.65 93.70 93.55 95.75 15,241,111 1,439,959,260 94.479 83.74 83.74 83.78 83.65 85.62 17,045,115 84.479 -0.64%
2021-09-13 0 94.25 94.20 94.25 93.75 95.30 12,535,533 1,183,819,580 94.437 84.27 84.23 84.27 83.83 85.21 14,019,293 84.442 -1.10%
2021-09-10 0 95.30 95.30 95.35 93.60 95.35 15,935,316 1,510,706,774 94.802 85.21 85.21 85.26 83.69 85.26 17,821,489 84.769 2.09%
2021-09-09 0 93.35 93.30 93.35 92.65 94.30 16,521,644 1,538,881,394 93.143 83.47 83.43 83.47 82.84 84.32 18,477,217 83.285 -1.37%
2021-09-08 0 94.65 94.60 94.65 93.80 95.80 21,311,010 2,024,712,469 95.008 84.63 84.59 84.63 83.87 85.66 23,833,473 84.952 -0.32%
2021-09-07 0 94.95 94.85 94.95 93.70 95.10 11,873,139 1,123,529,112 94.628 84.90 84.81 84.90 83.78 85.03 13,278,495 84.613 0.16%
2021-09-06 0 94.80 94.80 94.90 92.55 95.00 18,336,855 1,721,301,598 93.871 84.77 84.77 84.86 82.75 84.95 20,507,284 83.936 2.27%
2021-09-03 0 92.70 92.70 92.80 92.70 93.95 26,802,443 2,494,234,965 93.060 82.89 82.89 82.98 82.89 84.01 29,974,896 83.211 0.05%
2021-09-02 0 92.65 92.60 92.65 91.55 93.40 21,302,942 1,973,487,060 92.639 82.84 82.80 82.84 81.86 83.51 23,824,450 82.835 -0.82%
2021-09-01 0 93.80 93.50 93.80 91.40 93.80 20,753,530 1,929,704,867 92.982 83.53 83.27 83.53 81.40 83.53 23,304,418 82.804 0.91%
2021-08-31 0 92.95 92.95 93.00 91.00 93.90 32,043,438 2,963,472,779 92.483 82.78 82.78 82.82 81.04 83.62 35,982,007 82.360 -1.01%
2021-08-30 0 93.90 93.85 93.90 93.10 95.60 17,148,458 1,607,914,542 93.764 83.62 83.58 83.62 82.91 85.14 19,256,234 83.501 -1.42%
2021-08-27 0 95.25 95.05 95.25 93.30 95.25 17,735,674 1,680,432,983 94.749 84.82 84.65 84.82 83.09 84.82 19,915,627 84.378 1.38%
2021-08-26 0 93.95 93.95 94.00 93.50 94.95 13,552,728 1,274,668,987 94.053 83.67 83.67 83.71 83.27 84.56 15,218,540 83.758 -1.52%
2021-08-25 0 95.40 95.40 95.45 94.50 95.85 11,918,050 1,135,264,274 95.256 84.96 84.96 85.00 84.16 85.36 13,382,938 84.829 -0.21%
2021-08-24 0 95.60 95.50 95.60 94.35 95.75 18,327,357 1,744,175,779 95.168 85.14 85.05 85.14 84.02 85.27 20,580,035 84.751 -0.16%
2021-08-23 0 95.75 95.75 95.80 95.60 97.75 17,201,577 1,657,728,957 96.371 85.27 85.27 85.31 85.14 87.05 19,315,882 85.822 0.16%
2021-08-20 0 95.60 95.50 95.60 95.00 98.45 18,019,393 1,731,034,019 96.065 85.14 85.05 85.14 84.60 87.67 20,234,218 85.550 -2.10%
2021-08-19 0 97.65 97.40 97.65 96.30 97.95 19,680,791 1,910,603,203 97.080 86.96 86.74 86.96 85.76 87.23 22,099,825 86.453 0.15%
2021-08-18 0 97.50 97.30 97.50 97.00 98.60 30,207,614 2,951,232,536 97.698 86.83 86.65 86.83 86.38 87.81 33,920,535 87.004 0.57%
2021-08-17 0 96.95 96.95 97.00 95.85 97.90 43,282,079 4,191,862,926 96.850 86.34 86.34 86.38 85.36 87.18 48,602,028 86.249 3.14%
2021-08-16 0 94.00 93.80 94.00 93.20 94.80 24,045,972 2,257,084,886 93.865 83.71 83.53 83.71 83.00 84.42 27,001,545 83.591 1.24%
2021-08-13 0 92.85 92.80 92.85 90.35 93.00 16,852,346 1,552,481,942 92.123 82.69 82.64 82.69 80.46 82.82 18,923,726 82.039 1.42%
2021-08-12 0 91.55 91.55 91.60 91.35 93.70 15,673,547 1,446,271,844 92.275 81.53 81.53 81.57 81.35 83.44 17,600,036 82.174 -2.24%
2021-08-11 0 93.65 93.65 93.70 93.05 94.20 9,161,127 858,202,509 93.679 83.40 83.40 83.44 82.86 83.89 10,287,153 83.425 0.48%
2021-08-10 0 93.20 93.15 93.20 92.10 94.00 12,341,228 1,147,243,604 92.960 83.00 82.95 83.00 82.02 83.71 13,858,131 82.785 0.05%
2021-08-09 0 93.15 93.05 93.15 92.05 94.35 13,364,843 1,245,604,568 93.200 82.95 82.86 82.95 81.97 84.02 15,007,562 82.998 1.14%
2021-08-06 0 92.10 92.05 92.10 90.85 92.35 10,834,681 994,076,179 91.750 82.02 81.97 82.02 80.91 82.24 12,166,409 81.707 0.22%
2021-08-05 0 91.90 91.90 92.00 91.70 93.00 13,844,692 1,279,348,250 92.407 81.84 81.84 81.93 81.66 82.82 15,546,391 82.292 -0.76%
2021-08-04 0 92.60 92.60 92.80 92.60 94.20 15,236,959 1,420,321,119 93.216 82.46 82.46 82.64 82.46 83.89 17,109,786 83.012 -0.22%
2021-08-03 0 92.80 92.75 92.80 91.80 93.65 15,026,143 1,391,503,116 92.606 82.64 82.60 82.64 81.75 83.40 16,873,058 82.469 0.11%
2021-08-02 0 92.70 92.70 92.80 91.65 93.80 16,591,976 1,543,057,568 93.000 82.55 82.55 82.64 81.62 83.53 18,631,353 82.820 -0.43%
2021-07-30 0 93.10 93.10 93.20 92.55 94.75 32,053,891 2,999,588,321 93.580 82.91 82.91 83.00 82.42 84.38 35,993,745 83.336 1.14%
2021-07-29 0 92.05 92.05 92.10 90.25 92.75 42,654,339 3,909,334,319 91.652 81.97 81.97 82.02 80.37 82.60 47,897,130 81.619 3.89%
2021-07-28 0 88.60 88.50 88.60 85.40 89.25 60,783,773 5,296,109,669 87.130 78.90 78.81 78.90 76.05 79.48 68,254,915 77.593 -0.73%
2021-07-27 0 89.25 89.25 89.35 88.30 93.80 43,693,078 3,969,013,123 90.839 79.48 79.48 79.57 78.63 83.53 49,063,544 80.895 -3.88%
2021-07-26 0 92.85 92.85 92.90 92.65 94.35 25,897,366 2,417,117,206 93.335 82.69 82.69 82.73 82.51 84.02 29,080,500 83.118 -2.16%
2021-07-23 0 94.90 94.90 94.95 94.40 95.70 8,912,601 845,866,794 94.907 84.51 84.51 84.56 84.07 85.22 10,008,079 84.518 -1.15%
2021-07-22 0 96.00 95.95 96.00 93.80 96.50 20,865,156 1,996,975,127 95.709 85.49 85.45 85.49 83.53 85.94 23,429,764 85.232 2.45%
2021-07-21 0 93.70 93.70 93.75 92.40 94.30 12,754,974 1,191,024,145 93.377 83.44 83.44 83.49 82.29 83.98 14,322,732 83.156 0.54%
2021-07-20 0 93.20 93.20 93.30 92.30 93.65 13,772,165 1,282,961,777 93.156 83.00 83.00 83.09 82.20 83.40 15,464,949 82.959 0.22%
2021-07-19 0 93.00 93.00 93.35 92.80 96.05 22,621,616 2,113,634,802 93.434 82.82 82.82 83.13 82.64 85.54 25,402,116 83.207 -3.28%
2021-07-16 0 96.15 96.15 96.30 95.35 96.85 14,641,499 1,408,157,850 96.176 85.63 85.63 85.76 84.91 86.25 16,441,136 85.648 0.10%
2021-07-15 0 96.05 96.05 96.10 95.60 97.25 16,800,215 1,618,250,602 96.323 85.54 85.54 85.58 85.14 86.61 18,865,187 85.780 0.84%
2021-07-14 0 95.25 95.25 95.30 95.00 97.00 13,034,695 1,243,750,159 95.418 84.82 84.82 84.87 84.60 86.38 14,636,834 84.974 -1.80%
2021-07-13 0 97.00 96.85 97.00 94.55 97.35 19,059,327 1,838,168,057 96.445 86.38 86.25 86.38 84.20 86.69 21,401,974 85.888 3.08%
2021-07-12 0 94.10 94.05 94.10 93.15 95.55 13,777,945 1,296,586,078 94.106 83.80 83.76 83.80 82.95 85.09 15,471,439 83.805 -0.48%
2021-07-09 0 94.55 94.55 94.60 94.20 95.90 17,494,884 1,661,632,980 94.978 84.20 84.20 84.25 83.89 85.40 19,645,240 84.582 0.37%
2021-07-08 0 94.20 94.15 94.20 93.60 97.55 20,921,358 1,980,274,357 94.653 83.89 83.84 83.89 83.35 86.87 23,492,874 84.293 -2.89%
2021-07-07 0 97.00 96.90 97.00 95.50 97.00 14,203,066 1,368,077,158 96.323 86.38 86.29 86.38 85.05 86.38 15,948,814 85.779 0.47%
2021-07-06 0 96.55 96.55 96.60 96.20 97.65 11,957,042 1,158,552,044 96.893 85.98 85.98 86.03 85.67 86.96 13,426,723 86.287 -0.21%
2021-07-05 0 96.75 96.70 96.75 94.25 97.20 12,434,917 1,197,503,588 96.302 86.16 86.12 86.16 83.93 86.56 13,963,335 85.761 0.99%
2021-07-02 0 95.80 95.75 95.80 95.05 97.30 23,921,232 2,297,362,429 96.039 85.31 85.27 85.31 84.65 86.65 26,861,473 85.526 -0.73%
2021-06-30 0 96.50 96.50 96.75 96.50 97.80 22,907,334 2,217,830,111 96.818 85.94 85.94 86.16 85.94 87.09 25,722,953 86.220 0.84%
2021-06-29 0 95.70 95.70 95.75 95.50 96.55 14,331,011 1,374,994,567 95.945 85.22 85.22 85.27 85.05 85.98 16,092,485 85.443 -0.10%
2021-06-28 0 95.80 95.80 95.85 95.20 97.80 15,169,745 1,457,960,541 96.110 85.31 85.31 85.36 84.78 87.09 17,034,310 85.590 -1.39%
2021-06-25 0 97.15 97.10 97.15 96.95 98.50 14,431,558 1,405,566,126 97.395 86.52 86.47 86.52 86.34 87.72 16,205,390 86.734 0.00%
2021-06-24 0 97.15 97.05 97.15 96.00 97.70 22,616,017 2,192,251,214 96.934 86.52 86.43 86.52 85.49 87.01 25,395,829 86.323 0.62%
2021-06-23 0 96.55 96.55 96.60 94.35 96.80 25,774,459 2,470,420,173 95.848 85.98 85.98 86.03 84.02 86.20 28,942,486 85.356 2.99%
2021-06-22 0 93.75 93.70 93.75 93.00 94.50 16,397,961 1,539,688,814 93.895 83.49 83.44 83.49 82.82 84.16 18,413,491 83.617 0.05%
2021-06-21 0 93.70 93.70 93.75 92.10 94.40 23,356,783 2,176,929,032 93.203 83.44 83.44 83.49 82.02 84.07 26,227,645 83.001 -1.58%
2021-06-18 0 95.20 95.10 95.20 94.15 96.15 25,855,228 2,458,899,621 95.103 84.78 84.69 84.78 83.84 85.63 29,033,183 84.693 0.00%
2021-06-17 0 95.20 95.20 95.25 94.40 95.75 14,500,116 1,378,556,205 95.072 84.78 84.78 84.82 84.07 85.27 16,282,375 84.666 0.11%
2021-06-16 0 95.10 95.05 95.10 94.70 95.60 17,581,413 1,672,011,855 95.101 84.69 84.65 84.69 84.33 85.14 19,742,405 84.691 1.22%
2021-06-15 0 93.95 93.95 94.00 93.50 95.60 27,378,802 2,581,467,215 94.287 83.67 83.67 83.71 83.27 85.14 30,744,024 83.966 -1.73%
2021-06-11 0 95.60 95.60 95.80 95.50 96.30 18,730,650 1,794,871,829 95.825 85.14 85.14 85.31 85.05 85.76 21,032,898 85.336 0.00%
2021-06-10 0 95.60 95.60 95.70 95.60 96.95 17,331,979 1,666,065,815 96.127 85.14 85.14 85.22 85.14 86.34 19,462,312 85.605 -0.78%
2021-06-09 0 96.35 96.35 96.40 96.25 97.60 14,789,823 1,429,231,190 96.636 85.80 85.80 85.85 85.71 86.92 16,607,691 86.058 -0.67%
2021-06-08 0 97.00 96.95 97.00 96.55 98.75 18,954,795 1,842,233,686 97.191 86.38 86.34 86.38 85.98 87.94 21,284,594 86.552 -0.36%
2021-06-07 0 97.35 97.25 97.35 96.60 97.95 32,833,471 3,204,176,516 97.589 86.69 86.61 86.69 86.03 87.23 36,869,146 86.907 -0.61%
2021-06-04 0 97.95 97.90 97.95 97.05 98.70 52,853,035 5,168,047,648 97.782 87.23 87.18 87.23 86.43 87.90 59,349,383 87.078 0.41%
2021-06-03 0 97.55 97.55 97.60 97.35 100.5 25,509,374 2,505,703,641 98.227 86.87 86.87 86.92 86.69 89.50 28,644,819 87.475 -1.61%
2021-06-02 0 99.15 99.05 99.15 98.45 99.35 24,428,387 2,415,614,714 98.886 88.30 88.21 88.30 87.67 88.48 27,430,964 88.062 -1.25%
2021-06-01 0 100.4 100.4 100.5 97.65 100.8 24,443,547 2,436,078,350 99.661 89.41 89.41 89.50 86.96 89.77 27,447,987 88.753 1.21%
2021-05-31 0 99.20 99.20 99.25 98.60 102.6 35,629,920 3,543,689,074 99.458 88.34 88.34 88.39 87.81 91.37 40,009,316 88.572 -3.88%
2021-05-28 0 103.2 103.2 103.3 101.8 103.7 25,342,286 2,608,644,515 102.94 91.90 91.90 91.99 90.66 92.35 28,457,193 91.669 0.98%
2021-05-27 0 102.2 102.1 102.2 100.7 103.6 28,748,411 2,936,795,423 102.16 91.01 90.92 91.01 89.68 92.26 32,281,977 90.973 -0.20%
2021-05-26 0 102.4 102.3 102.4 101.0 103.1 16,184,561 1,651,455,359 102.04 91.19 91.10 91.19 89.94 91.81 18,173,861 90.870 0.59%
2021-05-25 0 101.8 101.8 101.9 100.3 103.3 17,283,959 1,760,026,789 101.83 90.66 90.66 90.75 89.32 91.99 19,408,390 90.684 1.30%
2021-05-24 0 101.5 101.5 101.6 100.1 102.0 13,518,920 1,371,364,758 101.44 89.50 89.50 89.58 88.26 89.94 15,332,085 89.444 -0.20%
2021-05-21 0 101.7 101.6 101.7 100.0 102.5 15,547,209 1,575,841,013 101.36 89.67 89.58 89.67 88.17 90.38 17,632,409 89.372 0.10%
2021-05-20 0 101.6 101.6 101.7 101.1 103.7 29,398,716 3,000,565,730 102.06 89.58 89.58 89.67 89.14 91.44 33,341,688 89.994 -2.03%
2021-05-18 0 103.7 103.6 103.7 103.4 104.8 14,662,453 1,522,448,284 103.83 91.44 91.35 91.44 91.17 92.41 16,628,989 91.554 0.78%
2021-05-17 0 102.9 102.8 102.9 102.7 104.7 23,437,882 2,422,240,930 103.35 90.73 90.64 90.73 90.55 92.32 26,581,384 91.125 0.68%
2021-05-14 0 102.2 102.1 102.2 99.25 103.0 34,840,016 3,539,675,298 101.60 90.11 90.03 90.11 87.51 90.82 39,512,778 89.583 6.29%
2021-05-13 0 96.15 96.15 96.35 95.90 97.20 18,939,491 1,826,247,230 96.425 84.78 84.78 84.96 84.56 85.71 21,479,666 85.022 -1.54%
2021-05-12 0 97.65 97.60 97.65 96.40 98.55 22,180,058 2,161,881,707 97.470 86.10 86.06 86.10 85.00 86.90 25,154,860 85.943 -1.06%
2021-05-11 0 98.70 98.65 98.70 98.30 102.0 23,657,104 2,353,318,961 99.476 87.03 86.98 87.03 86.68 89.94 26,830,008 87.712 -3.14%
2021-05-10 0 101.9 101.9 102.0 100.6 102.2 13,472,628 1,369,519,613 101.65 89.85 89.85 89.94 88.70 90.11 15,279,584 89.631 0.39%
2021-05-07 0 101.5 101.4 101.5 99.60 102.0 19,226,794 1,945,097,162 101.17 89.50 89.41 89.50 87.82 89.94 21,805,502 89.202 2.27%
2021-05-06 0 99.25 99.20 99.25 97.85 99.25 17,214,554 1,699,429,293 98.721 87.51 87.47 87.51 86.28 87.51 19,523,379 87.046 2.21%
2021-05-05 0 97.10 97.00 97.10 96.60 98.40 14,153,349 1,376,887,837 97.284 85.62 85.53 85.62 85.18 86.76 16,051,604 85.779 -0.87%
2021-05-04 0 97.95 97.95 98.00 96.95 98.70 14,929,197 1,461,582,868 97.901 86.37 86.37 86.41 85.48 87.03 16,931,509 86.323 1.66%
2021-05-03 0 96.35 96.30 96.35 96.10 99.40 17,166,946 1,663,062,714 96.876 84.96 84.91 84.96 84.74 87.65 19,469,386 85.419 -2.58%
2021-04-30 0 98.90 98.85 98.90 98.85 103.5 26,629,105 2,667,242,540 100.16 87.20 87.16 87.20 87.16 91.26 30,200,615 88.317 -4.44%
2021-04-29 0 103.5 103.5 103.6 99.95 104.0 34,895,847 3,592,765,360 102.96 91.26 91.26 91.35 88.13 91.70 39,576,097 90.781 3.71%
2021-04-28 0 99.80 99.75 99.80 98.80 99.80 15,358,169 1,528,010,949 99.492 88.00 87.95 88.00 87.12 88.00 17,418,015 87.726 0.25%
2021-04-27 0 99.55 99.40 99.55 98.95 99.90 13,877,182 1,381,099,995 99.523 87.78 87.65 87.78 87.25 88.09 15,738,397 87.754 0.56%
2021-04-26 0 99.00 99.00 99.10 97.15 99.70 19,080,549 1,885,781,260 98.833 87.29 87.29 87.38 85.66 87.91 21,639,643 87.145 1.18%
2021-04-23 0 97.85 97.80 97.85 96.70 98.30 15,614,287 1,523,261,552 97.556 86.28 86.23 86.28 85.26 86.68 17,708,484 86.019 1.14%
2021-04-22 0 96.75 96.70 96.75 95.90 97.15 14,760,891 1,425,698,711 96.586 85.31 85.26 85.31 84.56 85.66 16,740,630 85.164 0.89%
2021-04-21 0 95.90 95.90 96.00 95.45 96.65 17,198,267 1,653,634,535 96.151 84.56 84.56 84.65 84.16 85.22 19,504,908 84.780 -2.19%
2021-04-20 0 98.05 98.05 98.20 96.75 98.55 13,463,227 1,317,783,171 97.880 86.45 86.45 86.59 85.31 86.90 15,268,922 86.305 0.05%
2021-04-19 0 98.00 98.00 98.20 97.90 99.80 13,534,787 1,332,482,608 98.449 86.41 86.41 86.59 86.32 88.00 15,350,080 86.806 -0.96%
2021-04-16 0 98.95 98.95 99.00 98.30 100.1 14,159,358 1,402,639,837 99.061 87.25 87.25 87.29 86.68 88.26 16,058,419 87.346 -0.90%
2021-04-15 0 99.85 99.85 99.90 98.65 100.3 17,958,553 1,786,724,623 99.492 88.04 88.04 88.09 86.98 88.44 20,367,164 87.726 0.96%
2021-04-14 0 98.90 98.90 98.95 98.75 100.8 16,267,779 1,615,751,420 99.322 87.20 87.20 87.25 87.07 88.88 18,449,622 87.576 -0.40%
2021-04-13 0 99.30 99.25 99.30 96.75 100.3 23,064,309 2,280,985,893 98.897 87.56 87.51 87.56 85.31 88.44 26,157,707 87.201 3.22%
2021-04-12 0 96.20 96.15 96.20 95.40 97.65 15,826,400 1,522,867,319 96.223 84.82 84.78 84.82 84.12 86.10 17,949,046 84.844 -1.64%
2021-04-09 0 97.80 97.75 97.80 97.30 100.5 19,195,186 1,891,528,982 98.542 86.23 86.19 86.23 85.79 88.61 21,769,655 86.888 -1.31%
2021-04-08 0 99.10 99.05 99.10 94.25 99.10 40,137,431 3,909,903,113 97.413 87.38 87.34 87.38 83.10 87.38 45,520,685 85.893 6.16%
2021-04-07 0 93.35 93.35 93.40 93.30 95.90 25,981,041 2,446,163,359 94.152 82.31 82.31 82.35 82.27 84.56 29,465,633 83.018 -1.63%
2021-04-01 0 94.90 94.85 94.90 92.95 95.05 30,545,823 2,872,631,145 94.043 83.68 83.63 83.68 81.96 83.81 34,642,646 82.922 0.64%
2021-03-31 0 94.30 94.30 94.35 94.30 97.80 22,481,112 2,144,587,089 95.395 83.15 83.15 83.19 83.15 86.23 25,496,291 84.114 -1.82%
2021-03-30 0 96.05 96.05 96.10 95.30 97.40 16,596,484 1,598,496,972 96.315 84.69 84.69 84.74 84.03 85.88 18,822,414 84.925 -0.05%
2021-03-29 0 96.10 96.10 96.15 94.60 96.70 11,640,888 1,118,596,787 96.092 84.74 84.74 84.78 83.41 85.26 13,202,170 84.728 0.37%
2021-03-26 0 95.75 95.75 95.80 95.05 96.70 16,309,752 1,562,238,483 95.786 84.43 84.43 84.47 83.81 85.26 18,497,225 84.458 0.37%
2021-03-25 0 95.40 95.35 95.40 93.55 96.75 23,995,075 2,286,245,993 95.280 84.12 84.07 84.12 82.49 85.31 27,213,308 84.012 2.86%
2021-03-24 0 92.75 92.75 92.85 92.50 96.90 25,554,173 2,398,905,302 93.875 81.78 81.78 81.87 81.56 85.44 28,981,513 82.774 -3.74%
2021-03-23 0 96.35 96.35 96.40 96.20 98.10 15,462,409 1,497,332,171 96.837 84.96 84.96 85.00 84.82 86.50 17,536,236 85.385 -0.41%
2021-03-22 0 96.75 96.75 96.80 96.15 97.75 13,585,898 1,319,570,058 97.128 85.31 85.31 85.35 84.78 86.19 15,408,046 85.642 -0.97%
2021-03-19 0 97.70 97.60 97.70 96.25 99.40 26,714,858 2,606,856,320 97.581 86.15 86.06 86.15 84.87 87.65 30,297,869 86.041 -0.56%
2021-03-18 0 98.25 98.25 98.30 97.65 99.25 14,863,218 1,465,231,892 98.581 86.63 86.63 86.68 86.10 87.51 16,856,681 86.923 0.67%
2021-03-17 0 97.60 97.55 97.60 96.80 99.05 17,715,743 1,730,465,817 97.680 86.06 86.01 86.06 85.35 87.34 20,091,788 86.128 0.10%
2021-03-16 0 97.50 97.45 97.50 96.55 98.90 23,848,280 2,322,414,693 97.383 85.97 85.93 85.97 85.13 87.20 27,046,824 85.866 -2.50%
2021-03-15 0 100.0 99.85 100.0 96.90 100.0 29,250,614 2,876,042,382 98.324 88.17 88.04 88.17 85.44 88.17 33,173,722 86.696 4.17%
2021-03-12 0 96.00 96.00 96.05 96.00 100.0 37,226,256 3,620,469,508 97.256 84.65 84.65 84.69 84.65 88.17 42,219,062 85.754 -5.33%
2021-03-11 0 101.4 101.3 101.4 98.50 101.4 21,503,007 2,156,469,341 100.29 89.41 89.32 89.41 86.85 89.41 24,387,002 88.427 1.00%
2021-03-10 0 100.4 100.3 100.4 99.00 103.0 24,514,718 2,456,253,985 100.20 88.53 88.44 88.53 87.29 90.82 27,802,646 88.346 -0.30%
2021-03-09 0 100.7 100.6 100.7 95.80 100.7 28,797,753 2,836,454,286 98.496 88.79 88.70 88.79 84.47 88.79 32,660,124 86.848 4.30%
2021-03-08 0 96.55 96.50 96.55 94.05 98.75 23,994,662 2,306,829,663 96.139 85.13 85.09 85.13 82.93 87.07 27,212,839 84.770 -1.58%
2021-03-05 0 98.10 98.10 98.15 95.60 98.70 19,693,796 1,920,389,308 97.512 86.50 86.50 86.54 84.29 87.03 22,335,139 85.981 -1.75%
2021-03-04 0 99.85 99.70 99.85 97.55 99.85 17,670,621 1,749,446,532 99.003 88.04 87.91 88.04 86.01 88.04 20,040,614 87.295 0.55%
2021-03-03 0 99.30 99.25 99.30 96.80 99.95 22,647,924 2,232,310,690 98.566 87.56 87.51 87.56 85.35 88.13 25,685,476 86.909 2.58%
2021-03-02 0 96.80 96.75 96.80 96.60 100.7 28,171,056 2,754,733,049 97.786 85.35 85.31 85.35 85.18 88.79 31,949,374 86.222 -3.10%
2021-03-01 0 99.90 99.90 100.0 99.05 100.6 20,374,723 2,032,348,281 99.749 88.09 88.09 88.17 87.34 88.70 23,107,392 87.952 2.94%
2021-02-26 0 97.05 97.05 97.20 97.05 100.3 32,032,861 3,151,080,652 98.370 85.57 85.57 85.71 85.57 88.44 36,329,126 86.737 -3.82%
2021-02-25 0 100.9 100.9 101.0 100.3 102.6 23,207,202 2,354,811,725 101.47 88.97 88.97 89.06 88.44 90.47 26,319,765 89.469 -0.49%
2021-02-24 0 101.4 101.3 101.4 101.2 105.0 33,677,867 3,463,722,506 102.85 89.41 89.32 89.41 89.23 92.58 38,194,761 90.686 -3.80%
2021-02-23 0 105.4 105.4 105.5 99.35 105.8 30,967,799 3,206,593,436 103.55 92.94 92.94 93.02 87.60 93.29 35,121,217 91.301 4.77%
2021-02-22 0 100.6 100.6 100.7 100.0 104.5 23,972,086 2,441,972,416 101.87 88.70 88.70 88.79 88.17 92.14 27,187,235 89.821 -0.89%
2021-02-19 0 101.5 101.4 101.5 100.2 102.5 19,504,891 1,972,641,603 101.14 89.50 89.41 89.50 88.35 90.38 22,120,898 89.175 0.10%
2021-02-18 0 101.4 101.3 101.4 100.5 104.8 24,064,536 2,452,628,373 101.92 89.41 89.32 89.41 88.61 92.41 27,292,085 89.866 -3.98%
2021-02-17 0 105.6 105.5 105.6 103.6 106.2 18,520,243 1,944,608,209 105.00 93.11 93.02 93.11 91.35 93.64 21,004,188 92.582 0.57%
2021-02-16 0 105.0 105.0 105.1 103.8 105.3 23,239,503 2,434,964,151 104.78 92.58 92.58 92.67 91.52 92.85 26,356,398 92.386 1.45%
2021-02-11 0 103.5 103.4 103.5 102.1 103.7 9,892,526 1,020,734,802 103.18 91.26 91.17 91.26 90.03 91.44 11,219,317 90.980 0.29%
2021-02-10 0 103.2 103.2 103.3 102.4 104.4 14,537,000 1,498,866,587 103.11 91.00 91.00 91.08 90.29 92.05 16,486,710 90.914 1.08%
2021-02-09 0 102.1 102.0 102.1 100.9 103.1 18,888,057 1,923,659,519 101.85 90.03 89.94 90.03 88.97 90.91 21,421,334 89.801 1.69%
2021-02-08 0 100.4 100.3 100.4 99.85 102.4 23,023,090 2,321,167,869 100.82 88.53 88.44 88.53 88.04 90.29 26,110,960 88.896 0.40%
2021-02-05 0 100.0 99.90 100.0 98.40 100.1 22,457,506 2,234,749,035 99.510 88.17 88.09 88.17 86.76 88.26 25,469,519 87.742 2.20%
2021-02-04 0 97.85 97.75 97.85 96.55 99.70 17,883,669 1,750,013,552 97.855 86.28 86.19 86.28 85.13 87.91 20,282,237 86.283 0.10%
2021-02-03 0 97.75 97.75 97.80 95.65 98.70 22,650,871 2,197,401,387 97.012 86.19 86.19 86.23 84.34 87.03 25,688,818 85.539 0.00%
2021-02-02 0 97.75 97.45 97.75 95.05 97.75 22,723,128 2,202,928,195 96.947 86.19 85.93 86.19 83.81 86.19 25,770,766 85.482 1.66%
2021-02-01 0 96.15 96.15 96.20 93.65 96.50 24,116,951 2,292,647,173 95.064 84.78 84.78 84.82 82.57 85.09 27,351,530 83.822 2.56%
2021-01-29 0 93.75 93.75 93.80 92.95 97.30 35,514,520 3,346,229,734 94.222 82.66 82.66 82.71 81.96 85.79 40,277,747 83.079 -1.42%
2021-01-28 0 95.10 95.10 95.15 94.05 97.90 30,219,317 2,892,662,433 95.722 83.85 83.85 83.90 82.93 86.32 34,272,348 84.402 -4.66%
2021-01-27 0 99.75 99.70 99.75 98.60 100.5 22,892,850 2,276,794,083 99.454 87.95 87.91 87.95 86.94 88.61 25,963,252 87.693 -0.94%
2021-01-26 0 100.7 100.6 100.7 99.85 102.9 23,614,903 2,386,198,244 101.05 88.79 88.70 88.79 88.04 90.73 26,782,147 89.097 -1.37%
2021-01-25 0 102.1 102.0 102.1 99.75 102.2 23,401,114 2,367,976,340 101.19 90.03 89.94 90.03 87.95 90.11 26,539,684 89.224 1.69%
2021-01-22 0 100.4 100.3 100.4 100.1 102.7 34,287,313 3,463,043,807 101.00 88.53 88.44 88.53 88.26 90.55 38,885,946 89.056 -3.28%
2021-01-21 0 103.8 103.7 103.8 102.1 104.8 36,111,060 3,744,656,269 103.70 91.52 91.44 91.52 90.03 92.41 40,954,295 91.435 -1.33%
2021-01-20 0 105.2 105.1 105.2 104.5 108.6 41,955,389 4,452,380,095 106.12 92.76 92.67 92.76 92.14 95.76 47,582,469 93.572 -3.40%
2021-01-19 0 108.9 108.9 109.0 104.5 109.3 35,308,626 3,793,390,908 107.44 96.02 96.02 96.11 92.14 96.37 40,044,238 94.730 4.41%
2021-01-18 0 104.3 104.2 104.3 103.5 105.9 27,167,019 2,839,074,285 104.50 91.97 91.88 91.97 91.26 93.38 30,810,675 92.146 -0.10%
2021-01-15 0 104.4 104.4 104.9 100.8 105.8 33,139,134 3,425,206,085 103.36 92.05 92.05 92.49 88.88 93.29 37,583,773 91.135 3.67%
2021-01-14 0 100.7 100.6 100.7 99.30 101.4 31,310,073 3,140,200,721 100.29 88.79 88.70 88.79 87.56 89.41 35,509,397 88.433 -0.98%
2021-01-13 0 101.7 101.7 101.8 101.2 103.0 25,254,891 2,574,445,562 101.94 89.67 89.67 89.76 89.23 90.82 28,642,091 89.883 -1.26%
2021-01-12 0 103.0 102.9 103.0 98.05 103.0 26,659,016 2,689,994,759 100.90 90.82 90.73 90.82 86.45 90.82 30,234,538 88.971 4.20%
2021-01-11 0 98.85 98.85 99.00 98.00 99.60 21,138,082 2,092,004,401 98.969 87.16 87.16 87.29 86.41 87.82 23,973,133 87.265 -0.15%
2021-01-08 0 99.00 98.95 99.00 97.50 99.05 24,506,611 2,419,321,354 98.721 87.29 87.25 87.29 85.97 87.34 27,793,451 87.046 1.90%
2021-01-07 0 97.15 97.15 98.00 96.50 98.80 29,905,719 2,925,623,871 97.828 85.66 85.66 86.41 85.09 87.12 33,916,691 86.259 2.10%
2021-01-06 0 95.15 95.15 95.25 95.10 97.50 29,405,714 2,818,495,059 95.849 83.90 83.90 83.99 83.85 85.97 33,349,625 84.514 -3.65%
2021-01-05 0 98.75 98.70 98.75 96.20 98.75 21,310,166 2,080,915,983 97.649 87.07 87.03 87.07 84.82 87.07 24,168,297 86.101 0.20%
2021-01-04 0 98.55 98.35 98.55 94.80 98.75 14,388,311 1,399,815,843 97.288 86.90 86.72 86.90 83.59 87.07 16,318,079 85.783 3.74%
2020-12-31 0 95.00 95.00 95.40 95.00 97.80 13,993,272 1,347,371,507 96.287 83.77 83.77 84.12 83.77 86.23 15,870,057 84.900 -1.35%
2020-12-30 0 96.30 96.20 96.30 92.75 96.40 14,337,748 1,365,000,532 95.203 84.91 84.82 84.91 81.78 85.00 16,260,735 83.945 2.23%
2020-12-29 0 94.20 94.20 94.25 93.80 95.95 15,460,583 1,462,922,847 94.623 83.06 83.06 83.10 82.71 84.60 17,534,165 83.433 -0.84%
2020-12-28 0 95.00 94.85 95.00 91.20 95.50 19,472,133 1,829,731,535 93.967 83.77 83.63 83.77 80.41 84.21 22,083,746 82.854 4.51%
2020-12-24 0 90.90 90.90 91.00 89.35 91.45 7,340,201 664,933,567 90.588 80.15 80.15 80.24 78.78 80.64 8,324,673 79.875 0.72%
2020-12-23 0 90.25 90.05 90.25 87.90 90.25 13,470,356 1,203,029,348 89.309 79.58 79.40 79.58 77.50 79.58 15,277,008 78.748 2.38%
2020-12-22 0 88.15 88.15 88.20 87.90 90.00 13,616,539 1,206,736,616 88.623 77.73 77.73 77.77 77.50 79.36 15,442,797 78.142 -1.89%
2020-12-21 0 89.85 89.85 89.90 88.90 90.70 11,789,422 1,060,920,076 89.989 79.22 79.22 79.27 78.39 79.97 13,370,626 79.347 0.39%
2020-12-18 0 89.50 89.45 89.50 88.85 91.50 19,399,116 1,739,371,196 89.662 78.92 78.87 78.92 78.34 80.68 22,000,936 79.059 -1.59%
2020-12-17 0 90.95 90.95 91.00 89.25 91.50 16,685,624 1,508,305,478 90.396 80.19 80.19 80.24 78.70 80.68 18,923,509 79.705 -0.05%
2020-12-16 0 91.00 90.95 91.00 89.70 91.00 15,970,203 1,444,571,799 90.454 80.24 80.19 80.24 79.09 80.24 18,112,135 79.757 1.51%
2020-12-15 0 89.65 89.65 89.70 89.55 91.70 28,424,202 2,570,883,602 90.447 79.05 79.05 79.09 78.96 80.86 32,236,472 79.751 -0.39%
2020-12-14 0 90.00 90.00 90.10 89.25 90.50 17,641,109 1,585,879,947 89.897 79.36 79.36 79.44 78.70 79.80 20,007,144 79.266 0.84%
2020-12-11 0 89.25 89.25 89.30 88.85 90.50 17,411,823 1,560,860,309 89.644 78.70 78.70 78.74 78.34 79.80 19,747,106 79.042 -0.34%
2020-12-10 0 89.55 89.50 89.55 88.55 89.80 16,749,902 1,494,537,186 89.227 78.96 78.92 78.96 78.08 79.18 18,996,408 78.675 0.62%
2020-12-09 0 89.00 88.85 89.00 88.05 89.65 22,563,712 2,007,983,801 88.992 78.47 78.34 78.47 77.64 79.05 25,589,970 78.468 2.24%
2020-12-08 0 87.05 86.90 87.05 86.40 87.55 17,975,188 1,563,711,766 86.993 76.76 76.62 76.76 76.18 77.20 20,386,030 76.705 -1.02%
2020-12-07 0 87.95 87.90 87.95 86.50 90.00 14,362,943 1,262,477,473 87.898 77.55 77.50 77.55 76.27 79.36 16,289,309 77.503 -1.18%
2020-12-04 0 89.00 88.95 89.00 87.55 89.05 21,877,325 1,936,527,935 88.518 78.47 78.43 78.47 77.20 78.52 24,811,524 78.050 0.11%
2020-12-03 0 88.90 88.85 88.90 87.55 89.00 17,287,337 1,528,828,130 88.436 78.39 78.34 78.39 77.20 78.47 19,605,924 77.978 0.68%
2020-12-02 0 88.30 88.30 88.35 87.00 88.60 20,086,955 1,767,228,767 87.979 77.86 77.86 77.90 76.71 78.12 22,781,028 77.575 0.11%
2020-12-01 0 88.20 88.20 88.25 86.35 88.35 26,930,347 2,354,691,474 87.436 77.77 77.77 77.81 76.14 77.90 30,542,260 77.096 3.83%
2020-11-30 0 84.95 84.95 85.60 84.95 89.15 35,518,927 3,057,570,588 86.083 74.90 74.90 75.48 74.90 78.61 40,282,745 75.903 -4.01%
2020-11-27 0 88.50 88.50 88.65 88.15 90.50 16,433,477 1,460,506,702 88.874 78.03 78.03 78.17 77.73 79.80 18,637,544 78.364 -1.50%
2020-11-26 0 89.85 89.75 89.85 88.40 89.85 10,854,584 969,166,586 89.286 79.22 79.14 79.22 77.95 79.22 12,310,407 78.727 1.13%
2020-11-25 0 88.85 88.75 88.85 88.20 90.15 28,376,701 2,531,823,360 89.222 78.34 78.25 78.34 77.77 79.49 32,182,600 78.671 0.74%
2020-11-24 0 88.20 88.15 88.20 86.50 88.20 22,719,348 1,987,720,240 87.490 77.77 77.73 77.77 76.27 77.77 25,766,479 77.144 1.38%
2020-11-23 0 87.00 87.00 87.05 86.10 89.50 28,977,583 2,529,613,637 87.296 76.71 76.71 76.76 75.92 78.92 32,864,072 76.972 -2.79%
2020-11-20 0 89.50 89.40 89.50 88.60 90.25 20,200,640 1,805,970,304 89.402 78.92 78.83 78.92 78.12 79.58 22,909,961 78.829 1.47%
2020-11-19 0 88.20 88.20 88.30 88.05 89.95 30,030,846 2,667,828,152 88.836 77.77 77.77 77.86 77.64 79.31 34,058,600 78.331 -1.84%
2020-11-18 0 89.85 89.80 89.85 88.80 90.90 41,943,676 3,767,221,448 89.816 79.22 79.18 79.22 78.30 80.15 47,569,185 79.195 0.73%
2020-11-17 0 89.20 89.15 89.20 88.20 89.30 31,823,639 2,829,042,831 88.898 78.65 78.61 78.65 77.77 78.74 36,091,843 78.385 2.00%
2020-11-16 0 87.45 87.40 87.45 86.10 87.65 28,981,767 2,524,122,879 87.094 77.11 77.06 77.11 75.92 77.28 32,868,818 76.794 3.19%
2020-11-13 0 84.75 84.75 84.80 83.10 85.25 24,987,408 2,111,531,378 84.504 74.73 74.73 74.77 73.27 75.17 28,338,733 74.510 1.25%
2020-11-12 0 83.70 83.70 83.75 83.35 86.95 50,916,562 4,303,513,627 84.521 73.80 73.80 73.85 73.49 76.67 57,745,519 74.525 -3.79%
2020-11-11 0 87.00 86.95 87.00 86.35 90.00 47,286,247 4,161,259,756 88.002 76.71 76.67 76.71 76.14 79.36 53,628,305 77.594 0.00%
2020-11-10 0 87.00 86.85 87.00 85.80 87.65 63,950,384 5,537,062,419 86.584 76.71 76.58 76.71 75.65 77.28 72,527,445 76.344 5.71%
2020-11-09 0 82.30 82.30 82.40 81.00 83.15 25,318,353 2,083,146,727 82.278 72.57 72.57 72.66 71.42 73.32 28,714,064 72.548 2.24%
2020-11-06 0 80.50 80.50 80.55 80.15 82.00 24,642,063 1,991,131,053 80.802 70.98 70.98 71.02 70.67 72.30 27,947,070 71.247 0.25%
2020-11-05 0 80.30 80.25 80.30 79.10 80.95 21,542,612 1,723,148,956 79.988 70.80 70.76 70.80 69.75 71.38 24,431,919 70.529 2.29%
2020-11-04 0 78.50 78.45 78.50 77.70 79.30 17,664,404 1,386,619,268 78.498 69.22 69.17 69.22 68.51 69.92 20,033,564 69.215 0.71%
2020-11-03 0 77.95 77.90 77.95 75.10 78.50 35,070,293 2,702,427,273 77.057 68.73 68.69 68.73 66.22 69.22 39,773,940 67.945 6.27%
2020-11-02 0 73.35 73.35 73.40 73.10 74.40 20,242,735 1,489,038,208 73.559 64.68 64.68 64.72 64.46 65.60 22,957,702 64.860 0.41%
2020-10-30 0 73.05 73.05 73.15 73.05 75.95 25,621,447 1,894,111,266 73.927 64.41 64.41 64.50 64.41 66.97 29,057,810 65.184 -3.37%
2020-10-29 0 75.60 75.60 75.65 74.45 75.70 14,713,317 1,108,120,822 75.314 66.66 66.66 66.70 65.65 66.75 16,686,675 66.408 -1.31%
2020-10-28 0 76.60 76.60 76.70 75.80 77.10 23,706,909 1,815,645,011 76.587 67.54 67.54 67.63 66.84 67.98 26,886,493 67.530 0.26%
2020-10-27 0 76.40 76.35 76.40 75.80 78.25 28,751,340 2,202,677,190 76.611 67.36 67.32 67.36 66.84 69.00 32,607,486 67.551 -2.24%
2020-10-23 0 78.15 78.15 78.20 77.80 78.40 14,318,132 1,119,114,912 78.161 68.91 68.91 68.95 68.60 69.13 16,238,488 68.917 -0.13%
2020-10-22 0 78.25 78.20 78.25 77.50 78.30 22,006,432 1,718,355,525 78.084 69.00 68.95 69.00 68.33 69.04 24,957,947 68.850 0.71%
2020-10-21 0 77.70 77.70 77.75 77.50 78.50 16,898,785 1,317,490,019 77.964 68.51 68.51 68.56 68.33 69.22 19,165,259 68.744 -0.32%
2020-10-20 0 77.95 77.95 78.00 77.30 78.80 19,956,000 1,557,313,098 78.037 68.73 68.73 68.78 68.16 69.48 22,632,510 68.809 0.45%
2020-10-19 0 77.60 77.60 77.65 77.10 78.55 19,658,737 1,528,952,723 77.775 68.42 68.42 68.47 67.98 69.26 22,295,378 68.577 -0.26%
2020-10-16 0 77.80 77.80 77.90 77.80 78.65 14,428,244 1,127,215,000 78.126 68.60 68.60 68.69 68.60 69.35 16,363,368 68.886 -0.70%
2020-10-15 0 78.35 78.30 78.35 77.75 81.45 20,593,180 1,634,487,519 79.370 69.08 69.04 69.08 68.56 71.82 23,355,149 69.984 -3.69%
2020-10-14 0 81.35 81.20 81.35 79.50 82.00 28,491,596 2,313,028,111 81.183 71.73 71.60 71.73 70.10 72.30 32,312,905 71.582 1.24%
2020-10-12 0 80.35 80.30 80.35 79.95 80.95 18,059,945 1,451,852,331 80.391 70.85 70.80 70.85 70.50 71.38 20,482,155 70.884 0.88%
2020-10-09 0 79.65 79.40 79.65 78.95 80.95 11,714,715 933,033,899 79.646 70.23 70.01 70.23 69.61 71.38 13,285,899 70.227 -0.44%
2020-10-08 0 80.00 80.00 80.05 79.10 80.30 9,932,042 792,227,262 79.765 70.54 70.54 70.58 69.75 70.80 11,264,133 70.332 0.06%
2020-10-07 0 79.95 79.70 79.95 78.30 79.95 16,041,515 1,275,173,367 79.492 70.50 70.27 70.50 69.04 70.50 18,193,012 70.091 1.40%
2020-10-06 0 78.85 78.75 78.85 78.00 79.00 10,945,360 861,611,448 78.719 69.53 69.44 69.53 68.78 69.66 12,413,358 69.410 0.19%
2020-10-05 0 78.70 78.65 78.70 78.20 81.00 28,389,038 2,247,497,969 79.168 69.39 69.35 69.39 68.95 71.42 32,196,591 69.805 3.69%
2020-09-30 0 75.90 75.90 76.05 75.90 77.60 22,601,608 1,729,337,215 76.514 66.92 66.92 67.06 66.92 68.42 25,632,948 67.465 -0.33%
2020-09-29 0 76.15 76.15 76.25 75.75 77.30 27,750,804 2,122,287,733 76.477 67.14 67.14 67.23 66.79 68.16 31,472,757 67.433 -1.10%
2020-09-28 0 77.00 76.95 77.00 76.50 78.10 19,456,490 1,497,848,541 76.985 67.89 67.85 67.89 67.45 68.86 22,066,005 67.880 -0.84%
2020-09-25 0 77.65 77.50 77.65 76.70 77.70 17,350,517 1,340,695,743 77.271 68.47 68.33 68.47 67.63 68.51 19,677,578 68.133 1.30%
2020-09-24 0 76.65 76.65 76.70 76.50 78.10 20,677,299 1,591,689,216 76.978 67.59 67.59 67.63 67.45 68.86 23,450,550 67.874 -1.67%
2020-09-23 0 77.95 77.85 77.95 77.00 78.00 11,309,695 877,767,327 77.612 68.73 68.64 68.73 67.89 68.78 12,826,558 68.434 0.65%
2020-09-22 0 77.45 77.45 77.85 77.15 78.55 15,209,840 1,182,298,646 77.733 68.29 68.29 68.64 68.03 69.26 17,249,792 68.540 -1.09%
2020-09-21 0 78.30 78.30 78.40 78.05 80.45 16,890,614 1,338,242,004 79.230 69.04 69.04 69.13 68.82 70.94 19,155,992 69.860 -2.12%
2020-09-18 0 80.00 80.00 80.05 79.10 80.80 19,496,894 1,559,246,774 79.974 70.54 70.54 70.58 69.75 71.24 22,111,828 70.516 1.20%
2020-09-17 0 79.05 79.05 79.15 78.75 80.75 15,335,762 1,216,689,904 79.337 69.70 69.70 69.79 69.44 71.20 17,392,603 69.954 -2.41%
2020-09-16 0 81.00 80.90 81.00 80.20 81.90 14,138,312 1,146,690,289 81.105 71.42 71.33 71.42 70.72 72.21 16,034,550 71.514 -0.98%
2020-09-15 0 81.80 81.75 81.80 81.15 82.40 16,977,086 1,386,758,390 81.684 72.13 72.08 72.13 71.55 72.66 19,254,062 72.024 1.61%
2020-09-14 0 80.50 80.50 80.55 80.20 81.50 11,609,163 936,466,454 80.666 70.98 70.98 71.02 70.72 71.86 13,166,190 71.127 0.19%
2020-09-11 0 80.35 80.35 80.55 79.95 80.95 21,899,128 1,761,028,554 80.416 70.85 70.85 71.02 70.50 71.38 24,836,251 70.906 0.63%
2020-09-10 0 79.85 79.80 79.85 79.65 81.50 16,993,340 1,371,749,990 80.723 70.41 70.36 70.41 70.23 71.86 19,272,496 71.177 -1.48%
2020-09-09 0 81.05 81.00 81.05 79.50 81.30 18,981,133 1,529,425,777 80.576 71.47 71.42 71.47 70.10 71.69 21,526,893 71.047 -0.18%
2020-09-08 0 81.20 81.20 81.25 80.35 82.30 23,846,654 1,939,776,774 81.344 71.60 71.60 71.64 70.85 72.57 27,044,980 71.724 -1.34%
2020-09-07 0 82.30 82.10 82.30 78.20 82.50 59,815,850 4,808,873,567 80.395 72.57 72.39 72.57 68.95 72.74 67,838,385 70.887 5.99%
2020-09-04 0 78.00 78.00 78.75 77.70 79.25 50,759,186 3,974,649,483 78.304 68.47 68.47 69.13 68.20 69.56 57,826,514 68.734 -3.05%
2020-09-03 0 80.45 80.15 80.45 78.75 80.50 24,146,007 1,930,773,424 79.962 70.62 70.35 70.62 69.13 70.66 27,507,916 70.190 0.56%
2020-09-02 0 80.00 79.90 80.00 78.95 82.00 21,722,863 1,737,829,082 80.000 70.22 70.13 70.22 69.30 71.98 24,747,391 70.223 -0.50%
2020-09-01 0 80.40 80.35 80.40 79.40 81.00 15,703,719 1,256,889,154 80.038 70.57 70.53 70.57 69.70 71.10 17,890,187 70.256 0.75%
2020-08-31 0 79.80 79.75 79.80 79.55 82.40 36,008,188 2,900,878,762 80.562 70.05 70.00 70.05 69.83 72.33 41,021,698 70.716 -1.05%
2020-08-28 0 80.65 80.55 80.65 78.00 81.50 44,428,004 3,565,336,488 80.250 70.79 70.71 70.79 68.47 71.54 50,613,826 70.442 4.06%
2020-08-27 0 77.50 77.45 77.50 76.65 78.20 17,793,564 1,374,012,595 77.220 68.03 67.98 68.03 67.28 68.64 20,271,006 67.782 -0.39%
2020-08-26 0 77.80 77.75 77.80 77.05 78.10 21,198,152 1,646,121,647 77.654 68.29 68.25 68.29 67.63 68.55 24,149,624 68.163 -0.13%
2020-08-25 0 77.90 77.90 78.00 77.50 79.20 18,025,959 1,409,957,051 78.218 68.38 68.38 68.47 68.03 69.52 20,535,758 68.659 -0.83%
2020-08-24 0 78.55 78.50 78.55 75.85 78.80 39,753,656 3,095,507,167 77.867 68.95 68.91 68.95 66.58 69.17 45,288,657 68.351 4.66%
2020-08-21 0 75.05 75.00 75.05 72.50 75.25 37,001,565 2,736,823,738 73.965 65.88 65.83 65.88 63.64 66.05 42,153,385 64.925 4.02%
2020-08-20 0 72.15 72.10 72.15 71.10 75.00 33,501,646 2,417,216,976 72.152 63.33 63.29 63.33 62.41 65.83 38,166,164 63.334 -3.28%
2020-08-19 0 74.60 74.60 74.70 74.25 76.10 10,619,552 794,479,026 74.813 65.48 65.48 65.57 65.18 66.80 12,098,139 65.670 -0.40%
2020-08-18 0 74.90 74.80 74.90 74.50 76.25 16,176,063 1,214,012,957 75.050 65.75 65.66 65.75 65.39 66.93 18,428,297 65.878 -0.47%
2020-08-17 0 75.25 75.25 75.30 74.55 76.40 18,227,634 1,380,685,961 75.747 66.05 66.05 66.10 65.44 67.06 20,765,513 66.489 0.20%
2020-08-14 0 75.10 75.10 75.15 74.10 75.85 18,389,704 1,379,897,105 75.036 65.92 65.92 65.97 65.04 66.58 20,950,148 65.866 1.01%
2020-08-13 0 74.35 74.30 74.35 73.90 77.00 19,478,173 1,453,605,839 74.627 65.26 65.22 65.26 64.87 67.59 22,190,168 65.507 -0.67%
2020-08-12 0 74.85 74.80 74.85 72.10 75.00 29,975,735 2,211,299,428 73.770 65.70 65.66 65.70 63.29 65.83 34,149,331 64.754 3.03%
2020-08-11 0 72.65 72.65 72.70 71.75 73.30 22,200,398 1,613,648,256 72.686 63.77 63.77 63.81 62.98 64.34 25,291,415 63.802 2.54%
2020-08-10 0 70.85 70.85 70.90 70.40 71.40 10,205,045 723,812,342 70.927 62.19 62.19 62.23 61.80 62.67 11,625,919 62.259 -0.42%
2020-08-07 0 71.15 71.15 71.20 70.05 72.05 14,785,287 1,049,679,347 70.995 62.45 62.45 62.50 61.49 63.24 16,843,879 62.318 -0.63%
2020-08-06 0 71.60 71.55 71.60 70.20 73.10 17,372,722 1,237,573,198 71.237 62.85 62.81 62.85 61.62 64.17 19,791,569 62.530 -0.49%
2020-08-05 0 71.95 71.95 72.00 71.45 73.00 17,109,449 1,235,487,769 72.211 63.16 63.16 63.20 62.72 64.08 19,491,640 63.386 -0.35%
2020-08-04 0 72.20 72.15 72.20 70.00 72.30 34,614,669 2,472,004,993 71.415 63.38 63.33 63.38 61.44 63.46 39,434,156 62.687 4.11%
2020-08-03 0 69.35 69.35 69.45 68.85 70.40 22,193,372 1,542,622,663 69.508 60.87 60.87 60.96 60.44 61.80 25,283,411 61.013 -1.00%
2020-07-31 0 70.05 70.05 70.20 69.50 71.10 30,144,113 2,116,973,668 70.228 61.49 61.49 61.62 61.01 62.41 34,341,153 61.645 -1.13%
2020-07-30 0 70.85 70.85 70.90 70.45 72.55 31,412,332 2,244,676,255 71.458 62.19 62.19 62.23 61.84 63.68 35,785,949 62.725 -2.41%
2020-07-29 0 72.60 72.55 72.60 71.70 72.75 14,035,081 1,015,896,958 72.383 63.73 63.68 63.73 62.94 63.86 15,989,220 63.536 -0.27%
2020-07-28 0 72.80 72.80 72.85 72.20 73.65 16,900,703 1,230,797,018 72.825 63.90 63.90 63.95 63.38 64.65 19,253,830 63.925 0.55%
2020-07-27 0 72.40 72.35 72.40 72.15 73.75 22,658,333 1,653,492,942 72.975 63.55 63.51 63.55 63.33 64.74 25,813,109 64.056 0.70%
2020-07-24 0 71.90 71.80 71.90 71.25 72.80 19,858,253 1,427,214,887 71.870 63.11 63.02 63.11 62.54 63.90 22,623,167 63.086 -1.30%
2020-07-23 0 72.85 72.80 72.85 72.05 73.40 14,464,160 1,053,442,955 72.831 63.95 63.90 63.95 63.24 64.43 16,478,041 63.930 1.25%
2020-07-22 0 71.95 71.90 71.95 71.90 73.80 16,787,356 1,221,436,345 72.759 63.16 63.11 63.16 63.11 64.78 19,124,701 63.867 -1.77%
2020-07-21 0 73.25 73.20 73.25 72.60 73.60 23,808,269 1,737,060,680 72.960 64.30 64.25 64.30 63.73 64.60 27,123,154 64.043 1.81%
2020-07-20 0 71.95 71.90 71.95 71.10 72.45 22,666,829 1,628,022,911 71.824 63.16 63.11 63.16 62.41 63.60 25,822,788 63.046 -0.28%
2020-07-17 0 72.15 72.15 72.25 71.85 73.80 20,853,649 1,512,136,742 72.512 63.33 63.33 63.42 63.07 64.78 23,757,155 63.650 -0.62%
2020-07-16 0 72.60 72.50 72.60 72.15 74.20 21,178,435 1,543,319,332 72.872 63.73 63.64 63.73 63.33 65.13 24,127,161 63.966 -0.89%
2020-07-15 0 73.25 73.25 73.30 72.90 75.40 31,230,549 2,305,587,588 73.825 64.30 64.30 64.34 63.99 66.18 35,578,856 64.802 -0.68%
2020-07-14 0 73.75 73.70 73.75 73.10 75.00 21,133,568 1,559,958,550 73.814 64.74 64.69 64.74 64.17 65.83 24,076,047 64.793 -1.67%
2020-07-13 0 75.00 75.00 75.05 74.65 76.50 21,763,725 1,643,041,989 75.495 65.83 65.83 65.88 65.53 67.15 24,793,943 66.268 -0.13%
2020-07-10 0 75.10 75.05 75.10 74.05 76.50 25,361,925 1,907,747,619 75.221 65.92 65.88 65.92 65.00 67.15 28,893,129 66.028 -1.83%
2020-07-09 0 76.50 76.50 76.60 75.30 78.75 24,783,215 1,908,675,683 77.015 67.15 67.15 67.24 66.10 69.13 28,233,844 67.602 -0.39%
2020-07-08 0 76.80 76.75 76.80 75.55 78.20 35,654,207 2,731,266,384 76.604 67.41 67.37 67.41 66.32 68.64 40,618,431 67.242 0.26%
2020-07-07 0 76.60 76.60 76.70 76.60 80.80 46,251,372 3,619,276,952 78.252 67.24 67.24 67.33 67.24 70.92 52,691,066 68.689 -1.03%
2020-07-06 0 77.40 77.40 77.45 75.20 77.90 40,900,157 3,144,395,791 76.880 67.94 67.94 67.98 66.01 68.38 46,594,788 67.484 3.27%
2020-07-03 0 74.95 74.90 74.95 74.40 75.50 22,689,124 1,699,621,035 74.909 65.79 65.75 65.79 65.31 66.27 25,848,187 65.754 0.33%
2020-07-02 0 74.70 74.65 74.70 73.20 74.70 34,301,387 2,535,042,045 73.905 65.57 65.53 65.57 64.25 65.57 39,077,255 64.873 3.32%
2020-06-30 0 72.30 72.15 72.30 71.00 73.10 29,099,536 2,095,564,087 72.014 63.46 63.33 63.46 62.32 64.17 33,151,137 63.212 -0.14%
2020-06-29 0 72.40 72.40 72.45 71.35 74.90 32,545,179 2,365,691,932 72.690 63.55 63.55 63.60 62.63 65.75 37,076,525 63.806 -2.29%
2020-06-26 0 74.10 74.10 74.15 73.90 76.20 25,107,992 1,874,766,256 74.668 65.04 65.04 65.09 64.87 66.89 28,603,840 65.542 -1.98%
2020-06-24 0 75.60 75.50 75.60 75.20 76.50 28,374,878 2,147,279,232 75.675 66.36 66.27 66.36 66.01 67.15 32,325,583 66.427 0.93%
2020-06-23 0 74.90 74.80 74.90 72.05 74.95 35,086,580 2,606,575,464 74.290 65.75 65.66 65.75 63.24 65.79 39,971,772 65.210 2.46%
2020-06-22 0 73.10 73.10 73.30 72.85 73.65 27,964,847 2,048,051,660 73.237 64.17 64.17 64.34 63.95 64.65 31,858,462 64.286 1.81%
2020-06-19 0 71.80 71.60 71.80 70.30 72.60 31,063,057 2,223,885,458 71.593 63.02 62.85 63.02 61.71 63.73 35,388,044 62.843 -0.28%
2020-06-18 0 72.00 71.90 72.00 70.55 72.60 13,915,865 996,982,906 71.644 63.20 63.11 63.20 61.93 63.73 15,853,406 62.888 0.14%
2020-06-17 0 71.90 71.85 71.90 70.85 72.00 18,546,748 1,327,748,722 71.589 63.11 63.07 63.11 62.19 63.20 21,129,058 62.840 1.77%
2020-06-16 0 70.65 70.65 70.70 70.65 72.05 25,370,835 1,808,245,567 71.273 62.02 62.02 62.06 62.02 63.24 28,903,280 62.562 2.10%
2020-06-15 0 69.20 69.20 69.25 68.90 70.95 32,982,526 2,303,173,204 69.830 60.74 60.74 60.79 60.48 62.28 37,574,765 61.296 -3.08%
2020-06-12 0 71.40 71.35 71.40 69.85 71.60 24,912,837 1,767,385,648 70.943 62.67 62.63 62.67 61.31 62.85 28,381,513 62.272 0.07%
2020-06-11 0 71.35 71.35 71.45 71.25 73.80 33,758,378 2,445,243,111 72.434 62.63 62.63 62.72 62.54 64.78 38,458,641 63.581 -2.86%
2020-06-10 0 73.45 73.45 73.60 72.90 74.30 31,007,067 2,283,313,591 73.639 64.47 64.47 64.60 63.99 65.22 35,324,258 64.639 -1.01%
2020-06-09 0 74.20 74.15 74.20 72.75 75.00 39,916,495 2,953,166,654 73.984 65.13 65.09 65.13 63.86 65.83 45,474,168 64.942 2.70%
2020-06-08 0 72.25 72.20 72.25 71.75 72.60 26,472,272 1,913,823,134 72.295 63.42 63.38 63.42 62.98 63.73 30,158,072 63.460 0.91%
2020-06-05 0 71.60 71.55 71.60 70.70 72.00 41,692,168 2,978,245,686 71.434 62.85 62.81 62.85 62.06 63.20 47,497,072 62.704 0.85%
2020-06-04 0 71.00 70.95 71.00 70.50 73.30 42,493,813 3,031,432,930 71.338 62.32 62.28 62.32 61.88 64.34 48,410,333 62.620 0.21%
2020-06-03 0 70.85 70.80 70.85 69.10 71.15 65,377,098 4,599,382,032 70.352 62.19 62.15 62.19 60.65 62.45 74,479,714 61.753 5.33%
2020-06-02 0 68.20 68.10 68.20 67.10 68.20 46,704,046 3,164,188,341 67.750 59.05 58.96 59.05 58.09 59.05 53,944,750 58.656 3.18%
2020-06-01 0 66.10 66.10 66.15 65.00 67.00 49,034,716 3,234,303,053 65.960 57.23 57.23 57.27 56.28 58.01 56,636,752 57.106 5.17%
2020-05-29 0 62.85 62.85 63.00 62.80 63.65 53,659,666 3,390,896,533 63.193 54.41 54.41 54.54 54.37 55.11 61,978,726 54.711 -2.86%
2020-05-28 0 64.70 64.65 64.70 63.50 65.40 57,345,769 3,696,386,634 64.458 56.02 55.97 56.02 54.98 56.62 66,236,299 55.806 0.31%
2020-05-27 0 64.50 64.45 64.50 63.60 65.45 46,146,883 2,978,188,233 64.537 55.84 55.80 55.84 55.06 56.67 53,301,208 55.875 -0.39%
2020-05-26 0 64.75 64.65 64.75 63.60 64.90 37,574,068 2,423,783,699 64.507 56.06 55.97 56.06 55.06 56.19 43,399,317 55.848 2.78%
2020-05-25 0 63.00 63.00 63.05 61.25 63.20 83,739,590 5,236,536,504 62.534 54.54 54.54 54.59 53.03 54.72 96,722,054 54.140 -1.56%
2020-05-22 0 64.00 64.00 64.30 64.00 68.50 84,480,926 5,577,665,346 66.023 55.41 55.41 55.67 55.41 59.31 97,578,322 57.161 -9.41%
2020-05-21 0 70.65 70.60 70.65 70.25 71.75 31,806,656 2,259,351,799 71.034 61.17 61.12 61.17 60.82 62.12 36,737,761 61.499 0.07%
2020-05-20 0 70.60 70.60 70.65 70.20 71.30 20,092,077 1,418,982,405 70.624 61.12 61.12 61.17 60.78 61.73 23,207,027 61.145 0.28%
2020-05-19 0 70.40 70.35 70.40 69.20 70.65 40,619,080 2,841,091,170 69.945 60.95 60.91 60.95 59.91 61.17 46,916,409 60.556 3.07%
2020-05-18 0 68.30 68.25 68.30 67.90 68.85 20,247,776 1,382,169,683 68.263 59.13 59.09 59.13 58.79 59.61 23,386,865 59.100 0.07%
2020-05-15 0 68.25 68.15 68.25 67.05 68.90 28,764,182 1,952,497,807 67.880 59.09 59.00 59.09 58.05 59.65 33,223,601 58.768 1.64%
2020-05-14 0 67.15 67.15 67.25 66.75 67.70 31,764,967 2,132,264,579 67.126 58.14 58.14 58.22 57.79 58.61 36,689,609 58.116 -2.04%
2020-05-13 0 68.55 68.55 68.60 68.20 69.50 27,501,558 1,888,004,966 68.651 59.35 59.35 59.39 59.05 60.17 31,765,228 59.436 -1.44%
2020-05-12 0 69.55 69.50 69.55 68.65 70.70 20,650,743 1,432,663,938 69.376 60.21 60.17 60.21 59.44 61.21 23,852,305 60.064 -1.63%
2020-05-11 0 70.70 70.65 70.70 70.25 71.70 16,122,509 1,144,190,121 70.969 61.21 61.17 61.21 60.82 62.08 18,622,042 61.443 1.51%
2020-05-08 0 69.65 69.60 69.65 69.35 70.35 14,845,871 1,034,090,089 69.655 60.30 60.26 60.30 60.04 60.91 17,147,482 60.306 0.65%
2020-05-07 0 69.20 69.20 69.25 68.95 69.70 20,381,039 1,412,230,338 69.291 59.91 59.91 59.95 59.70 60.34 23,540,788 59.991 -0.07%
2020-05-06 0 69.25 69.25 69.45 68.20 69.75 25,131,358 1,734,555,112 69.020 59.95 59.95 60.13 59.05 60.39 29,027,567 59.755 2.06%
2020-05-05 0 67.85 67.85 67.95 67.50 68.70 27,913,660 1,898,714,448 68.021 58.74 58.74 58.83 58.44 59.48 32,241,220 58.891 -0.07%
2020-05-04 0 67.90 67.90 68.00 67.90 69.75 49,594,872 3,412,409,459 68.806 58.79 58.79 58.87 58.79 60.39 57,283,752 59.570 -5.63%
2020-04-29 0 71.95 71.90 71.95 71.05 72.90 24,193,032 1,737,909,316 71.835 62.29 62.25 62.29 61.51 63.12 27,943,769 62.193 0.21%
2020-04-28 0 71.80 71.80 71.85 70.25 72.15 24,102,563 1,723,024,919 71.487 62.16 62.16 62.21 60.82 62.47 27,839,274 61.892 1.20%
2020-04-27 0 70.95 70.90 70.95 70.40 71.10 19,200,796 1,359,307,100 70.794 61.43 61.38 61.43 60.95 61.56 22,177,568 61.292 2.01%
2020-04-24 0 69.55 69.55 69.70 69.00 70.20 18,268,684 1,272,739,666 69.668 60.21 60.21 60.34 59.74 60.78 21,100,947 60.317 -0.14%
2020-04-23 0 69.65 69.50 69.65 69.00 70.05 26,124,822 1,817,656,187 69.576 60.30 60.17 60.30 59.74 60.65 30,175,051 60.237 -0.64%
2020-04-22 0 70.10 70.05 70.10 68.90 70.15 19,863,265 1,383,815,596 69.667 60.69 60.65 60.69 59.65 60.73 22,942,742 60.316 -0.07%
2020-04-21 0 70.15 70.15 70.35 69.70 72.60 23,630,631 1,669,040,952 70.630 60.73 60.73 60.91 60.34 62.86 27,294,177 61.150 -2.77%
2020-04-20 0 72.15 72.15 72.35 72.15 74.30 20,976,609 1,524,985,395 72.699 62.47 62.47 62.64 62.47 64.33 24,228,692 62.941 -0.62%
2020-04-17 0 72.60 72.35 72.60 71.50 73.25 30,617,490 2,215,434,868 72.359 62.86 62.64 62.86 61.90 63.42 35,364,235 62.646 4.54%
2020-04-16 0 69.45 69.40 69.45 69.20 70.40 26,995,000 1,882,293,513 69.728 60.13 60.08 60.13 59.91 60.95 31,180,136 60.368 -1.21%
2020-04-15 0 70.30 70.10 70.30 69.85 72.15 40,991,622 2,904,057,182 70.845 60.86 60.69 60.86 60.47 62.47 47,346,707 61.336 -2.23%
2020-04-14 0 71.90 71.85 71.90 71.30 72.45 41,234,559 2,965,520,620 71.918 62.25 62.21 62.25 61.73 62.73 47,627,308 62.265 0.42%
2020-04-09 0 71.60 71.55 71.60 71.05 72.15 24,708,535 1,767,757,322 71.544 61.99 61.95 61.99 61.51 62.47 28,539,192 61.941 -0.76%
2020-04-08 0 72.15 71.90 72.15 71.30 72.50 20,069,604 1,442,748,714 71.887 62.47 62.25 62.47 61.73 62.77 23,181,070 62.238 -0.69%
2020-04-07 0 72.65 72.60 72.65 70.60 72.65 26,829,036 1,925,531,219 71.770 62.90 62.86 62.90 61.12 62.90 30,988,442 62.137 2.54%
2020-04-06 0 70.85 70.80 70.85 69.20 71.40 23,422,269 1,651,151,413 70.495 61.34 61.30 61.34 59.91 61.82 27,053,511 61.033 0.93%
2020-04-03 0 70.20 70.00 70.20 68.65 70.20 22,357,646 1,554,017,618 69.507 60.78 60.60 60.78 59.44 60.78 25,823,836 60.178 0.57%
2020-04-02 0 69.80 69.65 69.80 67.80 69.80 24,112,795 1,662,672,433 68.954 60.43 60.30 60.43 58.70 60.43 27,851,092 59.699 0.14%
2020-04-01 0 69.70 69.65 69.70 68.80 72.90 30,720,451 2,162,198,300 70.383 60.34 60.30 60.34 59.57 63.12 35,483,158 60.936 -0.64%
2020-03-31 0 70.15 70.15 70.20 69.30 70.65 36,492,678 2,554,788,634 70.008 60.73 60.73 60.78 60.00 61.17 42,150,275 60.611 2.93%
2020-03-30 0 68.15 68.15 68.20 66.95 69.45 36,070,250 2,465,174,002 68.344 59.00 59.00 59.05 57.96 60.13 41,662,357 59.170 -0.87%
2020-03-27 0 68.75 68.75 68.80 68.35 69.80 40,789,160 2,813,524,509 68.977 59.52 59.52 59.57 59.18 60.43 47,112,857 59.719 1.70%
2020-03-26 0 67.60 67.55 67.60 66.85 70.00 43,336,846 2,934,933,653 67.724 58.53 58.48 58.53 57.88 60.60 50,055,520 58.634 -0.73%
2020-03-25 0 68.10 68.05 68.10 66.30 68.10 52,575,517 3,539,590,641 67.324 58.96 58.92 58.96 57.40 58.96 60,726,497 58.287 6.57%
2020-03-24 0 63.90 63.85 63.90 62.50 64.40 39,918,961 2,545,806,168 63.774 55.32 55.28 55.32 54.11 55.76 46,107,748 55.214 3.90%
2020-03-23 0 61.50 61.40 61.50 60.85 63.10 48,397,874 2,998,365,728 61.952 53.25 53.16 53.25 52.68 54.63 55,901,178 53.637 -5.31%
2020-03-20 0 64.95 64.95 65.00 62.45 65.40 67,597,427 4,318,595,233 63.887 56.23 56.23 56.28 54.07 56.62 78,077,310 55.312 7.00%
2020-03-19 0 60.70 60.70 60.80 60.05 65.00 61,815,523 3,818,693,717 61.776 52.55 52.55 52.64 51.99 56.28 71,399,016 53.484 -5.67%
2020-03-18 0 64.35 64.35 64.45 63.75 68.65 51,409,513 3,394,158,006 66.022 55.71 55.71 55.80 55.19 59.44 59,379,723 57.160 -5.16%
2020-03-17 0 67.85 67.80 67.85 65.25 68.05 44,687,649 2,993,780,898 66.994 58.74 58.70 58.74 56.49 58.92 51,615,743 58.001 2.73%
2020-03-16 0 66.05 66.05 66.10 65.45 68.00 58,596,450 3,913,100,429 66.781 57.18 57.18 57.23 56.67 58.87 67,680,878 57.817 -4.41%
2020-03-13 0 69.10 69.10 69.15 62.10 70.10 74,608,006 4,978,120,024 66.724 59.83 59.83 59.87 53.76 60.69 86,174,766 57.768 0.44%
2020-03-12 0 68.80 68.75 68.80 68.00 70.20 46,099,937 3,176,518,493 68.905 59.57 59.52 59.57 58.87 60.78 53,246,984 59.656 -4.44%
2020-03-11 0 72.00 71.95 72.00 71.60 73.15 32,699,987 2,361,964,021 72.231 62.34 62.29 62.34 61.99 63.33 37,769,589 62.536 0.21%
2020-03-10 0 71.85 71.80 71.85 70.35 72.45 45,499,472 3,260,406,033 71.658 62.21 62.16 62.21 60.91 62.73 52,553,426 62.040 0.63%
2020-03-09 0 71.40 71.40 71.50 71.35 74.05 64,588,679 4,662,510,733 72.188 61.82 61.82 61.90 61.77 64.11 74,602,105 62.498 -6.11%
2020-03-06 0 76.05 76.00 76.05 75.40 76.90 36,075,026 2,743,060,879 76.038 65.84 65.80 65.84 65.28 66.58 41,667,873 65.832 -2.06%
2020-03-05 0 77.65 77.55 77.65 75.75 77.65 36,107,180 2,778,240,217 76.944 67.23 67.14 67.23 65.58 67.23 41,705,012 66.616 3.46%
2020-03-04 0 75.05 75.05 75.20 74.90 76.00 29,495,534 2,222,707,677 75.357 64.98 64.98 65.11 64.85 65.80 34,068,338 65.243 -0.60%
2020-03-03 0 75.50 75.50 75.60 75.30 77.25 31,135,827 2,369,414,432 76.099 65.37 65.37 65.45 65.19 66.88 35,962,931 65.885 -1.24%
2020-03-02 0 76.45 76.45 76.50 76.30 77.55 31,230,325 2,396,919,355 76.750 66.19 66.19 66.23 66.06 67.14 36,072,080 66.448 -0.59%
2020-02-28 0 76.90 76.80 76.90 75.90 76.90 41,504,793 3,173,255,904 76.455 66.58 66.49 66.58 65.71 66.58 47,939,437 66.193 -1.60%
2020-02-27 0 78.15 78.10 78.15 76.55 78.25 27,627,397 2,134,406,516 77.257 67.66 67.62 67.66 66.28 67.75 31,910,576 66.887 1.10%
2020-02-26 0 77.30 77.30 77.35 76.30 77.60 17,270,484 1,329,439,168 76.978 66.92 66.92 66.97 66.06 67.18 19,947,992 66.645 -0.19%
2020-02-25 0 77.45 77.45 77.50 76.90 78.15 19,757,565 1,528,587,208 77.367 67.05 67.05 67.10 66.58 67.66 22,820,655 66.983 0.13%
2020-02-24 0 77.35 77.35 77.40 77.30 78.50 20,798,565 1,614,457,196 77.624 66.97 66.97 67.01 66.92 67.96 24,023,045 67.205 -2.21%
2020-02-21 0 79.10 79.10 79.15 78.70 80.00 18,344,873 1,453,668,121 79.241 68.48 68.48 68.53 68.14 69.26 21,188,948 68.605 -0.69%
2020-02-20 0 79.65 79.60 79.65 78.55 80.00 19,776,802 1,569,720,712 79.372 68.96 68.92 68.96 68.01 69.26 22,842,874 68.718 -0.19%
2020-02-19 0 79.80 79.75 79.80 79.10 80.10 14,426,472 1,151,103,877 79.791 69.09 69.05 69.09 68.48 69.35 16,663,062 69.081 0.00%
2020-02-18 0 79.80 79.75 79.80 79.35 80.55 13,936,641 1,110,447,571 79.678 69.09 69.05 69.09 68.70 69.74 16,097,291 68.984 -1.48%
2020-02-17 0 81.00 81.00 81.05 80.80 81.85 9,665,050 785,414,170 81.263 70.13 70.13 70.17 69.95 70.86 11,163,459 70.356 0.43%
2020-02-14 0 80.65 80.60 80.65 80.10 81.50 16,667,168 1,345,706,645 80.740 69.82 69.78 69.82 69.35 70.56 19,251,142 69.903 0.56%
2020-02-13 0 80.20 80.20 80.30 79.95 82.35 16,600,492 1,339,889,262 80.714 69.44 69.44 69.52 69.22 71.30 19,174,129 69.880 -1.41%
2020-02-12 0 81.35 81.20 81.35 80.25 81.35 20,317,665 1,646,044,153 81.015 70.43 70.30 70.43 69.48 70.43 23,467,589 70.141 1.50%
2020-02-11 0 80.15 80.05 80.15 79.65 80.65 15,181,263 1,215,019,484 80.034 69.39 69.31 69.39 68.96 69.82 17,534,871 69.292 1.26%
2020-02-10 0 79.15 79.15 79.20 78.70 79.60 17,592,869 1,390,332,955 79.028 68.53 68.53 68.57 68.14 68.92 20,320,358 68.421 -1.31%
2020-02-07 0 80.20 80.20 80.25 79.45 80.80 17,885,567 1,432,527,674 80.094 69.44 69.44 69.48 68.79 69.95 20,658,434 69.343 -1.05%
2020-02-06 0 81.05 81.00 81.05 79.45 81.65 31,218,255 2,514,178,593 80.536 70.17 70.13 70.17 68.79 70.69 36,058,138 69.726 2.21%
2020-02-05 0 79.30 79.25 79.30 78.80 80.50 32,494,430 2,581,999,900 79.460 68.66 68.61 68.66 68.22 69.69 37,532,164 68.794 0.06%
2020-02-04 0 79.25 79.20 79.25 78.85 80.55 29,228,951 2,322,233,951 79.450 68.61 68.57 68.61 68.27 69.74 33,760,425 68.786 0.96%
2020-02-03 0 78.50 78.45 78.50 77.05 79.20 35,847,965 2,805,389,224 78.258 67.96 67.92 67.96 66.71 68.57 41,405,610 67.754 0.96%
2020-01-31 0 77.75 77.75 77.80 77.55 80.00 34,290,045 2,689,186,997 78.425 67.31 67.31 67.36 67.14 69.26 39,606,160 67.898 -0.70%
2020-01-30 0 78.30 78.30 78.40 77.90 80.80 33,922,365 2,689,081,777 79.272 67.79 67.79 67.88 67.44 69.95 39,181,477 68.631 -3.09%
2020-01-29 0 80.80 80.80 80.85 80.80 81.95 34,696,889 2,824,420,256 81.403 69.95 69.95 70.00 69.95 70.95 40,076,078 70.476 -2.65%
2020-01-24 0 83.00 83.00 83.05 82.25 83.55 9,317,851 774,069,745 83.074 71.86 71.86 71.90 71.21 72.34 10,762,432 71.923 0.24%
2020-01-23 0 82.80 82.75 82.80 82.15 83.85 34,950,772 2,895,641,656 82.849 71.69 71.64 71.69 71.12 72.60 40,369,322 71.729 -0.24%
2020-01-22 0 83.00 82.95 83.00 82.00 83.15 19,611,637 1,621,932,359 82.703 71.86 71.82 71.86 70.99 71.99 22,652,103 71.602 1.41%
2020-01-21 0 81.85 81.85 81.90 81.65 82.60 32,469,342 2,665,205,864 82.084 70.86 70.86 70.91 70.69 71.51 37,503,186 71.066 -3.42%
2020-01-20 0 84.75 84.75 84.80 84.10 86.00 24,925,179 2,123,020,663 85.176 73.37 73.37 73.42 72.81 74.46 28,789,423 73.743 -2.14%
2020-01-17 0 86.60 86.60 86.65 85.70 87.80 21,069,259 1,820,899,117 86.424 74.98 74.98 75.02 74.20 76.02 24,335,705 74.824 -0.86%
2020-01-16 0 87.35 87.30 87.35 86.10 87.80 24,034,784 2,089,211,155 86.925 75.63 75.58 75.63 74.54 76.02 27,760,987 75.257 0.81%
2020-01-15 0 86.65 86.60 86.65 85.75 87.75 19,251,439 1,667,824,384 86.634 75.02 74.98 75.02 74.24 75.97 22,236,062 75.005 -0.74%
2020-01-14 0 87.30 87.25 87.30 85.95 87.60 23,831,341 2,072,990,154 86.986 75.58 75.54 75.58 74.41 75.84 27,526,003 75.310 0.75%
2020-01-13 0 86.65 86.60 86.65 85.50 86.75 18,301,370 1,576,683,664 86.151 75.02 74.98 75.02 74.02 75.11 21,138,700 74.588 0.76%
2020-01-10 0 86.00 85.85 86.00 84.90 86.00 19,464,723 1,665,391,854 85.560 74.46 74.33 74.46 73.50 74.46 22,482,412 74.075 0.47%
2020-01-09 0 85.60 85.55 85.60 84.35 85.60 25,366,986 2,147,190,759 84.645 74.11 74.07 74.11 73.03 74.11 29,299,725 73.284 2.15%
2020-01-08 0 83.80 83.75 83.80 83.30 84.95 26,592,054 2,237,698,271 84.149 72.55 72.51 72.55 72.12 73.55 30,714,720 72.854 -1.76%
2020-01-07 0 85.30 85.20 85.30 83.90 85.60 24,044,976 2,044,957,442 85.047 73.85 73.76 73.85 72.64 74.11 27,772,759 73.632 1.19%
2020-01-06 0 84.30 84.10 84.30 83.75 84.95 15,688,952 1,321,727,123 84.246 72.98 72.81 72.98 72.51 73.55 18,121,269 72.938 -1.06%
2020-01-03 0 85.20 85.10 85.20 84.40 87.45 25,080,950 2,148,497,187 85.663 73.76 73.68 73.76 73.07 75.71 28,969,344 74.165 0.59%
2020-01-02 0 84.70 84.65 84.70 82.10 84.85 28,101,537 2,362,521,221 84.071 73.33 73.29 73.33 71.08 73.46 32,458,224 72.787 3.55%
2019-12-31 0 81.80 81.80 81.85 81.70 82.50 10,091,325 827,060,671 81.958 70.82 70.82 70.86 70.73 71.43 11,655,821 70.957 -0.43%
2019-12-30 0 82.15 82.15 82.20 81.10 82.50 19,572,011 1,606,197,530 82.066 71.12 71.12 71.17 70.21 71.43 22,606,333 71.051 1.48%
2019-12-27 0 80.95 80.85 80.95 79.85 81.20 16,749,764 1,349,489,158 80.568 70.08 70.00 70.08 69.13 70.30 19,346,543 69.754 1.95%
2019-12-24 0 79.40 79.35 79.40 78.85 79.80 10,469,987 829,889,562 79.264 68.74 68.70 68.74 68.27 69.09 12,093,188 68.625 0.25%
2019-12-23 0 79.20 79.15 79.20 78.85 81.70 21,618,319 1,724,088,757 79.751 68.57 68.53 68.57 68.27 70.73 24,969,888 69.047 -0.88%
2019-12-20 0 79.90 79.85 79.90 79.40 80.70 23,867,184 1,908,602,354 79.968 69.18 69.13 69.18 68.74 69.87 27,567,403 69.234 -0.31%
2019-12-19 0 80.15 80.15 80.20 80.15 81.75 20,397,668 1,645,073,886 80.650 69.39 69.39 69.44 69.39 70.78 23,559,995 69.825 -1.41%
2019-12-18 0 81.30 81.30 81.40 81.15 81.95 19,656,371 1,602,180,263 81.510 70.39 70.39 70.47 70.26 70.95 22,703,772 70.569 -0.61%
2019-12-17 0 81.80 81.55 81.80 80.45 81.95 24,368,968 1,982,262,938 81.344 70.82 70.60 70.82 69.65 70.95 28,146,981 70.425 0.99%
2019-12-16 0 81.00 81.00 81.30 81.00 82.45 19,086,612 1,556,782,290 81.564 70.13 70.13 70.39 70.13 71.38 22,045,681 70.616 -2.00%
2019-12-13 0 82.65 82.60 82.65 80.80 82.65 32,959,062 2,699,466,332 81.904 71.56 71.51 71.56 69.95 71.56 38,068,829 70.910 3.64%
2019-12-12 0 79.75 79.70 79.75 78.55 80.15 25,697,384 2,046,421,888 79.635 69.05 69.00 69.05 68.01 69.39 29,681,346 68.946 2.24%
2019-12-11 0 78.00 78.00 78.10 76.50 78.25 17,673,519 1,372,391,762 77.652 67.53 67.53 67.62 66.23 67.75 20,413,511 67.230 0.78%
2019-12-10 0 77.40 77.40 77.45 77.20 77.75 12,086,420 936,059,342 77.447 67.01 67.01 67.05 66.84 67.31 13,960,223 67.052 -0.26%
2019-12-09 0 77.60 77.60 77.65 77.20 78.35 13,479,423 1,046,552,713 77.641 67.18 67.18 67.23 66.84 67.83 15,569,189 67.219 -0.45%
2019-12-06 0 77.95 77.90 77.95 77.20 77.95 30,937,530 2,401,967,136 77.639 67.49 67.44 67.49 66.84 67.49 35,733,892 67.218 0.52%
2019-12-05 0 77.55 77.50 77.55 77.35 78.75 21,042,581 1,636,221,552 77.758 67.14 67.10 67.14 66.97 68.18 24,304,891 67.321 -0.13%
2019-12-04 0 77.65 77.60 77.65 77.30 78.35 13,918,475 1,083,345,913 77.835 67.23 67.18 67.23 66.92 67.83 16,076,309 67.388 -1.71%
2019-12-03 0 79.00 78.95 79.00 77.40 79.00 13,715,063 1,075,524,804 78.419 68.40 68.35 68.40 67.01 68.40 15,841,361 67.893 0.13%
2019-12-02 0 78.90 78.85 78.90 78.60 79.35 13,727,742 1,084,633,237 79.010 68.31 68.27 68.31 68.05 68.70 15,856,005 68.405 0.64%
2019-11-29 0 78.40 78.40 78.45 78.20 80.10 19,905,319 1,569,326,955 78.840 67.88 67.88 67.92 67.70 69.35 22,991,315 68.257 -2.24%
2019-11-28 0 80.20 80.15 80.20 79.20 80.70 19,132,126 1,533,493,629 80.153 69.44 69.39 69.44 68.57 69.87 22,098,251 69.394 0.50%
2019-11-27 0 79.80 79.75 79.80 78.75 79.80 15,644,153 1,241,739,935 79.374 69.09 69.05 69.09 68.18 69.09 18,069,525 68.720 0.57%
2019-11-26 0 79.35 79.30 79.35 78.95 80.70 30,286,440 2,407,244,302 79.483 68.70 68.66 68.70 68.35 69.87 34,981,861 68.814 -0.94%
2019-11-25 0 80.10 80.05 80.10 78.90 80.35 33,067,772 2,636,989,581 79.745 69.35 69.31 69.35 68.31 69.57 38,194,393 69.041 3.62%
2019-11-22 0 77.30 77.30 77.35 77.00 78.20 13,275,697 1,026,103,523 77.292 66.92 66.92 66.97 66.66 67.70 15,333,878 66.917 0.78%
2019-11-21 0 76.70 76.70 76.75 75.80 77.10 23,523,368 1,799,977,145 76.519 66.40 66.40 66.45 65.63 66.75 27,170,284 66.248 -1.41%
2019-11-20 0 77.80 77.80 77.85 77.70 78.90 22,590,851 1,763,607,842 78.067 67.36 67.36 67.40 67.27 68.31 26,093,196 67.589 -2.14%
2019-11-19 0 79.50 79.45 79.50 78.10 79.50 24,966,164 1,972,826,879 79.020 68.83 68.79 68.83 67.62 68.83 28,836,762 68.414 1.27%
2019-11-18 0 78.50 78.45 78.50 77.60 79.10 21,106,315 1,654,863,564 78.406 67.96 67.92 67.96 67.18 68.48 24,378,506 67.882 1.95%
2019-11-15 0 77.00 76.95 77.00 76.75 77.95 16,208,478 1,253,613,185 77.343 66.66 66.62 66.66 66.45 67.49 18,721,339 66.962 0.79%
2019-11-14 0 76.40 76.40 76.50 76.05 77.75 24,098,623 1,846,385,672 76.618 66.15 66.15 66.23 65.84 67.31 27,834,723 66.334 -1.74%
2019-11-13 0 77.75 77.70 77.75 77.05 79.15 29,981,625 2,331,889,486 77.777 67.31 67.27 67.31 66.71 68.53 34,629,789 67.338 -3.24%
2019-11-12 0 80.35 80.30 80.35 79.30 80.80 18,020,944 1,442,863,994 80.066 69.57 69.52 69.57 68.66 69.95 20,814,799 69.319 0.94%
2019-11-11 0 79.60 79.60 79.70 79.35 81.50 32,056,468 2,564,292,481 79.993 68.92 68.92 69.00 68.70 70.56 37,026,303 69.256 -3.40%
2019-11-08 0 82.40 82.40 82.45 82.25 84.00 15,361,015 1,273,760,484 82.922 71.34 71.34 71.38 71.21 72.73 17,742,491 71.792 -1.14%
2019-11-07 0 83.35 83.15 83.35 81.75 83.50 19,426,734 1,604,399,554 82.587 72.16 71.99 72.16 70.78 72.29 22,438,534 71.502 0.66%
2019-11-06 0 82.80 82.65 82.80 81.80 82.90 13,495,853 1,112,276,647 82.416 71.69 71.56 71.69 70.82 71.77 15,588,166 71.354 0.49%
2019-11-05 0 82.40 82.15 82.40 81.40 82.65 25,083,259 2,059,940,941 82.124 71.34 71.12 71.34 70.47 71.56 28,972,011 71.101 0.30%
2019-11-04 0 82.15 82.10 82.15 80.85 82.15 29,586,750 2,407,424,994 81.368 71.12 71.08 71.12 70.00 71.12 34,173,695 70.447 3.33%
2019-11-01 0 79.50 79.40 79.50 78.25 79.50 24,415,862 1,929,337,489 79.020 68.83 68.74 68.83 67.75 68.83 28,201,145 68.413 1.34%
2019-10-31 0 78.45 78.25 78.45 76.90 78.50 22,703,873 1,772,742,884 78.081 67.92 67.75 67.92 66.58 67.96 26,223,740 67.601 2.28%
2019-10-30 0 76.70 76.70 76.75 76.50 77.80 18,222,371 1,401,988,874 76.938 66.40 66.40 66.45 66.23 67.36 21,047,454 66.611 -0.84%
2019-10-29 0 77.35 77.20 77.35 76.70 79.00 25,536,573 1,975,542,372 77.361 66.97 66.84 66.97 66.40 68.40 29,495,604 66.978 -0.19%
2019-10-28 0 77.50 77.45 77.50 75.50 78.20 35,436,386 2,730,730,526 77.060 67.10 67.05 67.10 65.37 67.70 40,930,222 66.717 3.68%
2019-10-25 0 74.75 74.70 74.75 74.05 75.75 17,481,160 1,305,815,216 74.698 64.72 64.67 64.72 64.11 65.58 20,191,330 64.672 -0.73%
2019-10-24 0 75.30 75.30 75.35 74.60 75.30 11,606,251 870,325,968 74.988 65.19 65.19 65.24 64.59 65.19 13,405,612 64.923 0.80%
2019-10-23 0 74.70 74.45 74.70 74.05 75.70 14,727,668 1,100,308,398 74.710 64.67 64.46 64.67 64.11 65.54 17,010,954 64.682 -0.73%
2019-10-22 0 75.25 75.25 75.30 74.85 75.70 22,943,912 1,724,236,066 75.150 65.15 65.15 65.19 64.80 65.54 26,500,993 65.063 0.07%
2019-10-21 0 75.20 75.20 75.30 75.15 76.50 14,883,526 1,128,070,072 75.793 65.11 65.11 65.19 65.06 66.23 17,190,975 65.620 -0.20%
2019-10-18 0 75.35 75.35 75.40 75.05 76.85 30,159,169 2,288,072,423 75.867 65.24 65.24 65.28 64.98 66.53 34,834,858 65.683 -0.53%
2019-10-17 0 75.75 75.75 75.80 75.30 76.75 29,744,853 2,256,536,257 75.863 65.58 65.58 65.63 65.19 66.45 34,356,309 65.680 0.93%
2019-10-16 0 75.05 75.00 75.05 73.55 75.40 60,661,824 4,522,081,904 74.546 64.98 64.93 64.98 63.68 65.28 70,066,455 64.540 1.83%
2019-10-15 0 73.70 73.70 73.75 73.40 74.50 21,399,460 1,579,906,918 73.829 63.81 63.81 63.85 63.55 64.50 24,717,099 63.920 -0.14%
2019-10-14 0 73.80 73.70 73.80 73.35 74.70 28,730,607 2,131,091,537 74.175 63.89 63.81 63.89 63.50 64.67 33,184,821 64.219 0.75%
2019-10-11 0 73.25 73.25 73.30 71.90 73.75 38,245,018 2,788,117,734 72.902 63.42 63.42 63.46 62.25 63.85 44,174,287 63.116 2.16%
2019-10-10 0 71.70 71.70 71.75 71.30 72.40 30,058,577 2,160,613,037 71.880 62.08 62.08 62.12 61.73 62.68 34,718,671 62.232 -1.10%
2019-10-09 0 72.50 72.45 72.50 71.95 74.15 48,939,152 3,578,815,154 73.128 62.77 62.73 62.77 62.29 64.20 56,526,373 63.312 -1.96%
2019-10-08 0 73.95 73.90 73.95 73.25 74.45 33,121,947 2,448,566,858 73.926 64.02 63.98 64.02 63.42 64.46 38,256,967 64.003 0.54%
2019-10-04 0 73.55 73.55 73.60 73.00 75.15 26,302,592 1,949,112,700 74.103 63.68 63.68 63.72 63.20 65.06 30,380,382 64.157 -1.41%
2019-10-03 0 74.60 74.60 74.65 73.50 74.65 26,841,682 1,993,597,654 74.273 64.59 64.59 64.63 63.63 64.63 31,003,049 64.303 0.34%
2019-10-02 0 74.35 74.35 74.40 73.05 74.85 24,713,962 1,834,650,767 74.235 64.37 64.37 64.41 63.24 64.80 28,545,460 64.271 0.41%
2019-09-30 0 74.05 74.00 74.05 73.05 74.15 27,681,059 2,040,324,274 73.708 64.11 64.07 64.11 63.24 64.20 31,972,558 63.815 0.07%
2019-09-27 0 74.00 73.95 74.00 73.65 74.45 20,560,572 1,521,274,551 73.990 64.07 64.02 64.07 63.76 64.46 23,748,155 64.059 -0.47%
2019-09-26 0 74.35 74.30 74.35 74.00 74.95 24,383,305 1,813,584,375 74.378 64.37 64.33 64.37 64.07 64.89 28,163,540 64.395 -0.20%
2019-09-25 0 74.50 74.45 74.50 74.25 75.00 30,019,129 2,241,092,424 74.656 64.50 64.46 64.50 64.28 64.93 34,673,107 64.635 -2.04%
2019-09-24 0 76.05 76.00 76.05 74.90 76.25 22,434,906 1,698,826,704 75.723 65.84 65.80 65.84 64.85 66.02 25,913,074 65.559 1.54%
2019-09-23 0 74.90 74.90 74.95 74.40 76.00 20,117,221 1,510,320,614 75.076 64.85 64.85 64.89 64.41 65.80 23,236,069 64.999 -0.73%
2019-09-20 0 75.45 75.45 75.50 75.05 76.90 44,035,725 3,332,563,949 75.679 65.32 65.32 65.37 64.98 66.58 50,862,749 65.521 -1.37%
2019-09-19 0 76.50 76.45 76.50 76.10 79.30 33,944,446 2,614,688,441 77.029 66.23 66.19 66.23 65.89 68.66 39,206,981 66.689 -3.04%
2019-09-18 0 78.90 78.80 78.90 78.20 79.20 13,962,711 1,099,659,697 78.757 68.31 68.22 68.31 67.70 68.57 16,127,403 68.186 0.70%
2019-09-17 0 78.35 78.30 78.35 78.05 79.35 21,851,749 1,712,661,239 78.376 67.83 67.79 67.83 67.57 68.70 25,239,508 67.856 -1.63%
2019-09-16 0 79.65 79.65 79.70 78.90 80.50 19,595,179 1,560,651,227 79.645 68.96 68.96 69.00 68.31 69.69 22,633,093 68.954 -1.30%
2019-09-13 0 80.70 80.70 80.75 79.10 80.70 14,968,242 1,199,634,202 80.145 69.87 69.87 69.91 68.48 69.87 17,288,825 69.388 1.89%
2019-09-12 0 79.20 79.20 79.30 78.75 80.80 20,957,133 1,664,421,430 79.420 68.57 68.57 68.66 68.18 69.95 24,206,196 68.760 -1.43%
2019-09-11 0 80.35 80.25 80.35 78.50 80.40 23,112,226 1,844,209,139 79.794 69.57 69.48 69.57 67.96 69.61 26,695,401 69.083 0.82%
2019-09-10 0 79.70 79.60 79.70 79.10 80.30 19,599,904 1,558,908,990 79.537 69.00 68.92 69.00 68.48 69.52 22,638,551 68.861 0.00%
2019-09-09 0 79.70 79.65 79.70 78.80 79.90 24,961,619 1,982,682,723 79.429 69.00 68.96 69.00 68.22 69.18 28,831,513 68.768 0.42%
2019-09-06 0 79.70 79.70 79.75 78.40 79.70 33,649,281 2,668,467,565 79.302 68.71 68.71 68.76 67.59 68.71 39,029,126 68.371 1.46%
2019-09-05 0 78.55 78.45 78.55 77.50 79.50 28,374,529 2,229,410,475 78.571 67.72 67.64 67.72 66.82 68.54 32,911,047 67.740 -1.07%
2019-09-04 0 79.40 79.30 79.40 75.30 80.00 49,089,267 3,822,759,481 77.874 68.46 68.37 68.46 64.92 68.97 56,937,656 67.139 5.87%
2019-09-03 0 75.00 75.00 75.05 74.70 75.85 15,283,896 1,148,910,296 75.171 64.66 64.66 64.70 64.40 65.39 17,727,484 64.810 -0.20%
2019-09-02 0 75.15 75.10 75.15 74.85 76.75 18,493,322 1,394,856,846 75.425 64.79 64.75 64.79 64.53 66.17 21,450,033 65.028 -1.44%
2019-08-30 0 76.25 76.15 76.25 75.10 78.30 30,312,349 2,326,631,303 76.755 65.74 65.65 65.74 64.75 67.51 35,158,685 66.175 -0.52%
2019-08-29 0 76.65 76.60 76.65 75.05 76.75 21,824,363 1,658,646,522 76.000 66.08 66.04 66.08 64.70 66.17 25,313,641 65.524 1.73%
2019-08-28 0 75.35 75.30 75.35 74.80 75.65 16,901,421 1,273,935,136 75.374 64.96 64.92 64.96 64.49 65.22 19,603,619 64.985 0.00%
2019-08-27 0 75.35 75.20 75.35 74.60 75.75 22,056,587 1,656,112,340 75.085 64.96 64.83 64.96 64.32 65.31 25,582,993 64.735 -0.20%
2019-08-26 0 75.50 75.50 75.55 74.05 75.85 32,269,053 2,421,262,411 75.034 65.09 65.09 65.14 63.84 65.39 37,428,227 64.691 -2.89%
2019-08-23 0 77.75 77.75 77.80 76.35 78.50 31,513,951 2,442,773,570 77.514 67.03 67.03 67.08 65.83 67.68 36,552,399 66.829 1.97%
2019-08-22 0 76.25 76.20 76.25 75.70 78.10 24,968,395 1,910,588,626 76.520 65.74 65.70 65.74 65.27 67.33 28,960,340 65.973 -1.61%
2019-08-21 0 77.50 77.45 77.50 76.60 77.50 18,848,986 1,454,156,710 77.148 66.82 66.77 66.82 66.04 66.82 21,862,561 66.514 0.13%
2019-08-20 0 77.40 77.40 77.60 77.10 78.25 21,611,371 1,674,010,757 77.460 66.73 66.73 66.90 66.47 67.46 25,066,596 66.783 -1.09%
2019-08-19 0 78.25 78.20 78.25 76.80 78.50 34,851,589 2,709,120,335 77.733 67.46 67.42 67.46 66.21 67.68 40,423,659 67.018 2.96%
2019-08-16 0 76.00 75.95 76.00 73.85 76.00 34,108,728 2,570,394,382 75.359 65.52 65.48 65.52 63.67 65.52 39,562,029 64.971 1.60%
2019-08-15 0 74.80 74.75 74.80 72.85 75.00 33,861,663 2,508,115,094 74.070 64.49 64.45 64.49 62.81 64.66 39,275,463 63.860 2.05%
2019-08-14 0 73.30 73.30 73.35 72.55 74.80 50,573,475 3,715,979,998 73.477 63.20 63.20 63.24 62.55 64.49 58,659,159 63.349 -0.14%
2019-08-13 0 73.40 73.40 73.45 73.40 74.50 40,302,535 2,985,245,962 74.071 63.28 63.28 63.33 63.28 64.23 46,746,102 63.861 -2.97%
2019-08-12 0 75.65 75.60 75.65 75.00 77.05 16,587,426 1,261,736,632 76.066 65.22 65.18 65.22 64.66 66.43 19,239,423 65.581 -0.20%
2019-08-09 0 75.80 75.75 75.80 75.65 78.50 31,252,707 2,400,294,736 76.803 65.35 65.31 65.35 65.22 67.68 36,249,388 66.216 -1.81%
2019-08-08 0 77.20 77.15 77.20 76.95 78.20 21,540,802 1,668,095,764 77.439 66.56 66.52 66.56 66.34 67.42 24,984,744 66.765 0.52%
2019-08-07 0 76.80 76.75 76.80 75.35 76.80 30,576,396 2,329,216,469 76.177 66.21 66.17 66.21 64.96 66.21 35,464,948 65.677 1.72%
2019-08-06 0 75.50 75.45 75.50 72.70 75.65 57,037,103 4,242,057,669 74.374 65.09 65.05 65.09 62.68 65.22 66,156,191 64.122 -0.13%
2019-08-05 0 75.60 75.60 75.70 75.05 76.80 36,607,687 2,774,907,217 75.801 65.18 65.18 65.27 64.70 66.21 42,460,522 65.353 -3.26%
2019-08-02 0 78.15 78.15 78.20 77.50 78.50 38,468,041 3,014,554,029 78.365 67.38 67.38 67.42 66.82 67.68 44,618,309 67.563 -1.94%
2019-08-01 0 79.70 79.70 79.80 79.15 80.35 33,980,583 2,710,459,249 79.765 68.71 68.71 68.80 68.24 69.27 39,413,396 68.770 -1.48%
2019-07-31 0 80.90 80.80 80.90 80.25 81.70 25,623,911 2,074,850,994 80.973 69.75 69.66 69.75 69.19 70.44 29,720,660 69.812 -2.00%
2019-07-30 0 82.55 82.55 82.60 81.20 83.20 27,161,165 2,239,165,085 82.440 71.17 71.17 71.21 70.01 71.73 31,503,690 71.076 -0.06%
2019-07-29 0 82.60 82.60 82.70 81.75 83.30 26,983,307 2,228,714,259 82.596 71.21 71.21 71.30 70.48 71.82 31,297,396 71.211 -1.90%
2019-07-26 0 84.20 84.20 84.25 84.00 84.65 25,031,452 2,116,537,979 84.555 72.59 72.59 72.64 72.42 72.98 29,033,479 72.900 -1.58%
2019-07-25 0 85.55 85.55 85.60 85.55 86.65 17,186,671 1,476,451,043 85.907 73.76 73.76 73.80 73.76 74.71 19,934,475 74.065 -1.44%
2019-07-24 0 86.80 86.80 86.85 86.60 87.50 13,562,096 1,179,861,086 86.997 74.84 74.84 74.88 74.66 75.44 15,730,403 75.005 -0.40%
2019-07-23 0 87.15 87.10 87.15 85.30 87.15 15,927,549 1,376,776,510 86.440 75.14 75.09 75.14 73.54 75.14 18,474,044 74.525 0.00%
2019-07-22 0 87.15 87.10 87.15 86.55 87.90 19,230,437 1,679,575,633 87.339 75.14 75.09 75.14 74.62 75.78 22,304,998 75.300 -1.53%
2019-07-19 0 88.50 88.50 88.55 86.10 88.50 19,997,601 1,756,572,438 87.839 76.30 76.30 76.34 74.23 76.30 23,194,816 75.731 2.73%
2019-07-18 0 86.15 86.10 86.15 84.55 86.15 13,338,089 1,142,103,635 85.627 74.27 74.23 74.27 72.90 74.27 15,470,582 73.824 0.76%
2019-07-17 0 85.50 85.45 85.50 84.60 85.65 13,644,339 1,163,387,997 85.265 73.71 73.67 73.71 72.94 73.84 15,825,795 73.512 0.12%
2019-07-16 0 85.40 85.35 85.40 84.60 85.80 16,119,300 1,372,381,346 85.139 73.63 73.59 73.63 72.94 73.97 18,696,453 73.403 -0.41%
2019-07-15 0 85.75 85.70 85.75 84.05 85.90 14,573,316 1,242,677,844 85.271 73.93 73.89 73.93 72.46 74.06 16,903,297 73.517 0.35%
2019-07-12 0 85.45 85.40 85.45 83.50 85.75 12,659,643 1,077,234,659 85.092 73.67 73.63 73.67 71.99 73.93 14,683,666 73.363 1.30%
2019-07-11 0 84.35 84.30 84.35 84.00 84.95 12,180,444 1,028,570,396 84.444 72.72 72.68 72.72 72.42 73.24 14,127,853 72.804 1.26%
2019-07-10 0 83.30 83.25 83.30 83.10 83.90 16,921,350 1,412,363,670 83.466 71.82 71.77 71.82 71.65 72.34 19,626,734 71.961 -0.66%
2019-07-09 0 83.85 83.85 83.95 83.15 84.45 19,328,746 1,618,239,643 83.722 72.29 72.29 72.38 71.69 72.81 22,419,025 72.182 -0.83%
2019-07-08 0 84.55 84.50 84.55 83.30 85.05 22,405,653 1,892,992,648 84.487 72.90 72.85 72.90 71.82 73.33 25,987,867 72.841 -1.97%
2019-07-05 0 86.25 86.25 86.30 86.00 86.90 9,589,905 828,646,223 86.408 74.36 74.36 74.40 74.15 74.92 11,123,138 74.498 0.29%
2019-07-04 0 86.00 86.00 86.05 85.85 87.30 13,280,189 1,147,616,630 86.416 74.15 74.15 74.19 74.02 75.27 15,403,425 74.504 -0.81%
2019-07-03 0 86.70 86.65 86.70 85.25 86.75 15,226,560 1,312,609,794 86.205 74.75 74.71 74.75 73.50 74.79 17,660,981 74.323 0.58%
2019-07-02 0 86.20 86.15 86.20 84.60 86.30 27,779,290 2,375,450,753 85.512 74.32 74.27 74.32 72.94 74.40 32,220,641 73.725 2.31%
2019-06-28 0 84.25 84.20 84.25 83.15 84.40 21,184,240 1,778,294,796 83.944 72.64 72.59 72.64 71.69 72.77 24,571,175 72.373 0.06%
2019-06-27 0 84.20 83.95 84.20 81.60 84.20 20,072,264 1,670,643,748 83.232 72.59 72.38 72.59 70.35 72.59 23,281,416 71.759 1.94%
2019-06-26 0 82.60 82.50 82.60 81.20 82.65 15,267,766 1,255,756,125 82.249 71.21 71.13 71.21 70.01 71.26 17,708,775 70.912 0.24%
2019-06-25 0 82.40 82.35 82.40 81.75 83.00 15,051,608 1,238,815,925 82.305 71.04 71.00 71.04 70.48 71.56 17,458,058 70.960 -0.54%
2019-06-24 0 82.85 82.80 82.85 82.25 83.00 17,981,980 1,488,219,777 82.762 71.43 71.39 71.43 70.91 71.56 20,856,938 71.354 0.18%
2019-06-21 0 82.70 82.60 82.70 81.90 82.70 24,281,500 2,001,062,462 82.411 71.30 71.21 71.30 70.61 71.30 28,163,625 71.051 0.79%
2019-06-20 0 82.05 82.00 82.05 80.10 82.05 23,748,424 1,931,788,303 81.344 70.74 70.70 70.74 69.06 70.74 27,545,320 70.131 2.56%
2019-06-19 0 80.00 79.80 80.00 78.90 80.05 28,331,012 2,256,156,657 79.636 68.97 68.80 68.97 68.02 69.02 32,860,572 68.658 4.30%
2019-06-18 0 76.70 76.70 76.75 75.25 77.40 19,516,720 1,492,870,147 76.492 66.13 66.13 66.17 64.88 66.73 22,637,052 65.948 1.99%
2019-06-17 0 75.20 75.20 75.25 74.50 76.20 21,301,388 1,605,234,017 75.358 64.83 64.83 64.88 64.23 65.70 24,707,053 64.971 1.90%
2019-06-14 0 73.80 73.80 73.85 73.65 75.45 22,604,582 1,674,823,706 74.092 63.63 63.63 63.67 63.50 65.05 26,218,601 63.879 -1.67%
2019-06-13 0 75.05 75.00 75.05 73.20 75.60 18,612,376 1,383,397,275 74.327 64.70 64.66 64.70 63.11 65.18 21,588,121 64.081 -0.07%
2019-06-12 0 75.10 75.10 75.15 74.85 76.55 20,671,433 1,557,063,773 75.324 64.75 64.75 64.79 64.53 66.00 23,976,380 64.942 -2.59%
2019-06-11 0 77.10 77.00 77.10 76.30 77.25 15,744,223 1,211,497,247 76.949 66.47 66.39 66.47 65.78 66.60 18,261,408 66.342 1.05%
2019-06-10 0 76.30 76.25 76.30 75.20 76.50 31,338,502 2,382,304,560 76.019 65.78 65.74 65.78 64.83 65.96 36,348,900 65.540 2.69%
2019-06-06 0 74.30 74.30 74.35 73.65 75.20 20,363,978 1,513,767,685 74.336 64.06 64.06 64.10 63.50 64.83 23,619,769 64.089 0.75%
2019-06-05 0 73.75 73.75 73.80 73.10 74.20 41,586,302 3,043,153,662 73.177 63.58 63.58 63.63 63.02 63.97 48,235,117 63.090 2.15%
2019-06-04 0 72.20 72.20 72.25 72.10 73.95 24,212,631 1,759,644,506 72.675 62.25 62.25 62.29 62.16 63.76 28,083,745 62.657 -0.35%
2019-06-03 0 72.45 72.45 72.50 72.25 74.00 24,448,627 1,779,849,182 72.800 62.46 62.46 62.51 62.29 63.80 28,357,472 62.765 -1.63%
2019-05-31 0 73.65 73.65 73.70 73.50 75.25 31,557,276 2,335,808,436 74.018 63.50 63.50 63.54 63.37 64.88 36,602,651 63.815 -1.87%
2019-05-30 0 75.05 75.00 75.05 74.75 77.50 20,979,353 1,583,943,314 75.500 64.70 64.66 64.70 64.45 66.82 24,333,531 65.093 -2.15%
2019-05-29 0 76.70 76.60 76.70 76.05 77.00 19,311,071 1,481,064,158 76.695 66.13 66.04 66.13 65.57 66.39 22,398,524 66.123 -1.03%
2019-05-28 0 77.50 77.25 77.50 75.05 77.50 30,121,259 2,313,402,135 76.803 66.82 66.60 66.82 64.70 66.82 34,937,044 66.216 2.31%
2019-05-27 0 75.75 75.65 75.75 75.05 75.90 9,005,789 680,382,132 75.549 65.31 65.22 65.31 64.70 65.44 10,445,634 65.136 0.40%
2019-05-24 0 75.45 75.40 75.45 74.70 75.70 13,938,873 1,048,963,329 75.255 65.05 65.01 65.05 64.40 65.27 16,167,419 64.881 0.73%
2019-05-23 0 74.90 74.90 74.95 74.55 75.80 15,583,349 1,170,409,967 75.106 64.58 64.58 64.62 64.27 65.35 18,074,814 64.754 -1.51%
2019-05-22 0 76.05 75.80 76.05 74.80 76.25 13,579,719 1,027,974,940 75.699 65.57 65.35 65.57 64.49 65.74 15,750,844 65.265 1.40%
2019-05-21 0 75.00 75.00 75.05 74.80 76.45 22,023,108 1,665,163,338 75.610 64.66 64.66 64.70 64.49 65.91 25,544,161 65.188 -1.06%
2019-05-20 0 76.75 76.75 76.95 76.55 78.05 17,236,755 1,329,536,689 77.134 65.36 65.36 65.53 65.19 66.46 20,241,263 65.684 -0.39%
2019-05-17 0 77.05 77.05 77.10 76.35 78.15 18,682,259 1,438,716,769 77.010 65.61 65.61 65.66 65.02 66.55 21,938,731 65.579 0.06%
2019-05-16 0 77.00 76.95 77.00 76.55 78.00 18,666,108 1,438,237,067 77.051 65.57 65.53 65.57 65.19 66.42 21,919,764 65.614 -0.52%
2019-05-15 0 77.40 77.40 77.45 77.00 78.40 23,689,641 1,838,144,496 77.593 65.91 65.91 65.95 65.57 66.76 27,818,941 66.075 2.25%
2019-05-14 0 75.70 75.70 75.80 75.60 76.95 36,470,920 2,777,759,988 76.164 64.46 64.46 64.55 64.38 65.53 42,828,102 64.858 -2.89%
2019-05-10 0 77.95 77.90 77.95 75.95 78.35 43,964,709 3,399,863,217 77.332 66.38 66.34 66.38 64.68 66.72 51,628,120 65.853 0.39%
2019-05-09 0 77.65 77.65 77.70 77.35 80.40 29,936,417 2,348,730,046 78.457 66.12 66.12 66.17 65.87 68.47 35,154,581 66.811 -3.42%
2019-05-08 0 80.40 80.35 80.40 80.05 81.50 23,874,879 1,927,073,420 80.716 68.47 68.42 68.47 68.17 69.40 28,036,467 68.735 -1.71%
2019-05-07 0 81.80 81.80 81.85 80.80 82.60 28,566,950 2,335,560,153 81.757 69.66 69.66 69.70 68.81 70.34 33,546,405 69.622 1.68%
2019-05-06 0 80.45 80.45 80.50 79.90 81.95 37,557,223 3,027,280,253 80.605 68.51 68.51 68.55 68.04 69.79 44,103,757 68.640 -3.59%
2019-05-03 0 83.45 83.35 83.45 82.40 84.00 18,782,409 1,562,980,178 83.215 71.06 70.98 71.06 70.17 71.53 22,056,338 70.863 0.24%
2019-05-02 0 83.25 83.20 83.25 80.20 83.70 26,553,168 2,187,629,380 82.387 70.89 70.85 70.89 68.30 71.28 31,181,604 70.158 4.13%
2019-04-30 0 79.95 79.95 80.00 79.45 80.70 11,663,902 933,289,783 80.015 68.08 68.08 68.13 67.66 68.72 13,697,016 68.138 -0.44%
2019-04-29 0 80.30 80.30 80.40 79.95 80.60 5,439,951 436,746,612 80.285 68.38 68.38 68.47 68.08 68.64 6,388,179 68.368 0.50%
2019-04-26 0 79.90 79.80 79.90 79.40 80.25 12,407,065 989,984,545 79.792 68.04 67.95 68.04 67.61 68.34 14,569,719 67.948 0.06%
2019-04-25 0 79.85 79.85 80.00 79.60 80.90 14,507,877 1,163,439,576 80.194 68.00 68.00 68.13 67.78 68.89 17,036,720 68.290 -0.44%
2019-04-24 0 80.20 80.20 80.35 79.95 81.30 15,979,387 1,286,366,155 80.502 68.30 68.30 68.42 68.08 69.23 18,764,726 68.552 -0.12%
2019-04-23 0 80.30 80.15 80.30 79.50 80.65 13,693,259 1,096,460,680 80.073 68.38 68.25 68.38 67.70 68.68 16,080,107 68.187 0.75%
2019-04-18 0 79.70 79.70 79.75 79.60 80.40 10,798,161 863,295,458 79.948 67.87 67.87 67.91 67.78 68.47 12,680,369 68.081 -0.25%
2019-04-17 0 79.90 79.85 79.90 79.50 81.00 13,179,038 1,054,868,809 80.041 68.04 68.00 68.04 67.70 68.98 15,476,253 68.160 -1.24%
2019-04-16 0 80.90 80.75 80.90 79.70 80.90 12,980,862 1,043,248,226 80.368 68.89 68.76 68.89 67.87 68.89 15,243,533 68.439 1.13%
2019-04-15 0 80.00 79.95 80.00 79.75 81.00 21,240,431 1,703,385,237 80.195 68.13 68.08 68.13 67.91 68.98 24,942,813 68.292 0.88%
2019-04-12 0 79.30 79.30 79.35 79.00 80.25 14,914,558 1,183,726,653 79.367 67.53 67.53 67.57 67.27 68.34 17,514,288 67.586 -0.87%
2019-04-11 0 80.00 79.95 80.00 79.70 80.35 26,271,760 2,101,817,805 80.003 68.13 68.08 68.13 67.87 68.42 30,851,144 68.128 -0.31%
2019-04-10 0 80.25 80.20 80.25 79.30 80.40 15,389,250 1,230,324,951 79.947 68.34 68.30 68.34 67.53 68.47 18,071,723 68.080 0.69%
2019-04-09 0 79.70 79.65 79.75 79.45 80.05 17,545,438 1,399,290,360 79.752 67.87 67.83 67.91 67.66 68.17 20,603,752 67.914 -0.38%
2019-04-08 0 80.00 79.90 80.00 79.60 81.15 24,601,475 1,973,742,243 80.229 68.13 68.04 68.13 67.78 69.10 28,889,715 68.320 0.00%
2019-04-04 0 80.00 79.95 80.00 79.55 80.80 23,688,044 1,898,075,511 80.128 68.13 68.08 68.13 67.74 68.81 27,817,065 68.234 -1.05%
2019-04-03 0 80.85 80.85 80.90 80.35 81.50 30,891,400 2,501,299,955 80.971 68.85 68.85 68.89 68.42 69.40 36,276,026 68.952 1.06%
2019-04-02 0 80.00 79.95 80.00 79.20 80.80 20,755,037 1,656,520,264 79.813 68.13 68.08 68.13 67.44 68.81 24,372,811 67.966 1.14%
2019-04-01 0 79.10 79.05 79.10 78.45 79.75 21,364,392 1,689,987,871 79.103 67.36 67.32 67.36 66.81 67.91 25,088,382 67.361 1.22%
2019-03-29 0 78.15 78.05 78.15 76.15 78.20 21,539,212 1,670,039,721 77.535 66.55 66.46 66.55 64.85 66.59 25,293,674 66.026 2.29%
2019-03-28 0 76.40 76.35 76.40 76.00 77.20 14,689,188 1,126,298,309 76.675 65.06 65.02 65.06 64.72 65.74 17,249,635 65.294 0.07%
2019-03-27 0 76.35 76.35 76.40 75.20 76.80 18,655,367 1,418,172,796 76.020 65.02 65.02 65.06 64.04 65.40 21,907,151 64.736 0.93%
2019-03-26 0 75.65 75.60 75.65 75.05 75.65 23,342,214 1,760,513,164 75.422 64.42 64.38 64.42 63.91 64.42 27,410,954 64.227 0.33%
2019-03-25 0 75.40 75.40 75.45 74.05 75.70 21,593,751 1,621,533,289 75.093 64.21 64.21 64.25 63.06 64.46 25,357,720 63.946 -2.20%
2019-03-22 0 77.10 77.05 77.10 76.05 77.15 12,200,769 936,155,366 76.729 65.66 65.61 65.66 64.76 65.70 14,327,464 65.340 1.11%
2019-03-21 0 76.25 76.25 76.30 76.25 78.00 17,894,690 1,378,587,481 77.039 64.93 64.93 64.97 64.93 66.42 21,013,882 65.604 -1.61%
2019-03-20 0 77.50 77.50 77.55 77.50 78.80 18,690,139 1,458,286,529 78.024 66.00 66.00 66.04 66.00 67.10 21,947,984 66.443 -1.02%
2019-03-19 0 78.30 78.30 78.65 78.30 78.95 22,630,431 1,778,554,808 78.591 66.68 66.68 66.98 66.68 67.23 26,575,102 66.926 -0.95%
2019-03-18 0 79.05 79.05 79.10 77.90 79.45 22,596,723 1,776,974,947 78.639 67.32 67.32 67.36 66.34 67.66 26,535,518 66.966 0.70%
2019-03-15 0 78.50 78.50 78.55 77.50 79.10 32,346,581 2,538,501,002 78.478 66.85 66.85 66.89 66.00 67.36 37,984,857 66.829 -0.32%
2019-03-14 0 78.75 78.70 78.75 78.20 78.95 14,730,277 1,158,190,943 78.627 67.06 67.02 67.06 66.59 67.23 17,297,886 66.956 0.06%
2019-03-13 0 78.70 78.65 78.70 77.55 78.75 21,066,182 1,649,338,008 78.293 67.02 66.98 67.02 66.04 67.06 24,738,191 66.672 0.70%
2019-03-12 0 78.15 78.10 78.15 77.50 78.40 19,257,668 1,501,505,244 77.969 66.55 66.51 66.55 66.00 66.76 22,614,438 66.396 1.76%
2019-03-11 0 76.80 76.75 76.80 74.80 76.80 16,176,559 1,229,862,474 76.027 65.40 65.36 65.40 63.70 65.40 18,996,267 64.742 2.40%
2019-03-08 0 75.00 75.00 75.05 74.70 76.15 27,344,600 2,061,727,946 75.398 63.87 63.87 63.91 63.61 64.85 32,110,989 64.206 -2.09%
2019-03-07 0 76.60 76.55 76.60 76.55 77.95 21,451,938 1,653,295,368 77.070 65.23 65.19 65.23 65.19 66.38 25,191,188 65.630 -1.29%
2019-03-06 0 77.60 77.55 77.60 77.25 79.00 14,209,942 1,104,613,559 77.735 66.08 66.04 66.08 65.78 67.27 16,686,852 66.197 0.13%
2019-03-05 0 77.50 77.45 77.50 77.10 78.05 21,351,723 1,657,267,919 77.618 66.00 65.95 66.00 65.66 66.46 25,073,504 66.096 -1.27%
2019-03-04 0 78.50 78.45 78.50 78.05 79.85 25,470,507 2,005,113,337 78.723 66.85 66.81 66.85 66.46 68.00 29,910,226 67.038 -0.63%
2019-03-01 0 79.00 79.00 79.05 78.25 79.40 25,306,014 1,995,044,922 78.837 67.27 67.27 67.32 66.63 67.61 29,717,061 67.135 0.64%
2019-02-28 0 78.50 78.45 78.50 77.00 78.75 35,661,001 2,791,302,639 78.273 66.85 66.81 66.85 65.57 67.06 41,877,007 66.655 1.95%
2019-02-27 0 77.00 76.95 77.00 75.80 77.95 32,000,372 2,467,723,374 77.116 65.57 65.53 65.57 64.55 66.38 37,578,301 65.669 1.65%
2019-02-26 0 75.75 75.70 75.75 75.35 76.20 20,065,858 1,521,475,097 75.824 64.51 64.46 64.51 64.17 64.89 23,563,502 64.569 -1.11%
2019-02-25 0 76.60 76.60 76.65 76.25 77.55 23,326,684 1,787,379,583 76.624 65.23 65.23 65.27 64.93 66.04 27,392,717 65.250 0.07%
2019-02-22 0 76.55 76.50 76.55 75.10 76.55 15,988,296 1,211,810,572 75.794 65.19 65.14 65.19 63.95 65.19 18,775,188 64.543 0.99%
2019-02-21 0 75.80 75.75 75.80 75.30 76.45 20,946,973 1,588,528,608 75.836 64.55 64.51 64.55 64.12 65.10 24,598,203 64.579 0.07%
2019-02-20 0 75.75 75.70 75.75 74.65 76.00 18,456,346 1,393,972,788 75.528 64.51 64.46 64.51 63.57 64.72 21,673,439 64.317 2.09%
2019-02-19 0 74.20 74.10 74.20 73.55 74.60 13,787,448 1,020,693,348 74.031 63.19 63.10 63.19 62.63 63.53 16,190,714 63.042 -0.27%
2019-02-18 0 74.40 74.35 74.40 73.55 74.60 19,895,375 1,477,297,461 74.253 63.36 63.31 63.36 62.63 63.53 23,363,303 63.232 1.64%
2019-02-15 0 73.20 73.05 73.20 72.90 74.50 20,076,236 1,476,389,777 73.539 62.33 62.21 62.33 62.08 63.44 23,575,689 62.623 -2.14%
2019-02-14 0 74.80 74.75 74.80 73.50 75.15 18,764,234 1,399,707,663 74.594 63.70 63.65 63.70 62.59 64.00 22,034,995 63.522 0.40%
2019-02-13 0 74.50 74.45 74.50 72.25 74.50 24,595,799 1,812,372,500 73.686 63.44 63.40 63.44 61.53 63.44 28,883,049 62.749 2.05%
2019-02-12 0 73.00 72.95 73.00 72.60 74.00 28,688,709 2,098,732,922 73.155 62.16 62.12 62.16 61.82 63.02 33,689,387 62.297 -1.88%
2019-02-11 0 74.40 74.30 74.40 73.65 74.40 28,823,625 2,132,499,071 73.984 63.36 63.27 63.36 62.72 63.36 33,847,820 63.003 0.47%
2019-02-08 0 74.05 74.00 74.05 72.05 74.35 41,814,577 3,072,694,811 73.484 63.06 63.02 63.06 61.36 63.31 49,103,202 62.576 2.21%
2019-02-04 0 72.45 72.40 72.45 71.10 72.55 24,289,373 1,749,559,919 72.030 61.70 61.65 61.70 60.55 61.78 28,523,211 61.338 3.65%
2019-02-01 0 69.90 69.80 69.90 68.80 71.20 19,772,828 1,384,146,241 70.002 59.52 59.44 59.52 58.59 60.63 23,219,395 59.612 -0.85%
2019-01-31 0 70.50 70.45 70.50 69.15 70.85 24,201,592 1,700,451,612 70.262 60.04 59.99 60.04 58.89 60.33 28,420,129 59.833 2.40%
2019-01-30 0 68.85 68.80 68.85 67.70 68.95 23,329,703 1,593,527,163 68.305 58.63 58.59 58.63 57.65 58.72 27,396,263 58.166 0.29%
2019-01-29 0 68.65 68.60 68.65 68.25 69.50 23,856,227 1,642,272,594 68.840 58.46 58.42 58.46 58.12 59.18 28,014,564 58.622 -1.79%
2019-01-28 0 69.90 69.70 69.90 69.25 70.40 12,993,271 907,072,807 69.811 59.52 59.35 59.52 58.97 59.95 15,258,105 59.449 0.58%
2019-01-25 0 69.50 69.45 69.50 68.55 69.70 15,737,447 1,090,655,972 69.303 59.18 59.14 59.18 58.37 59.35 18,480,614 59.016 1.76%
2019-01-24 0 68.30 68.25 68.30 67.10 68.50 17,567,794 1,193,685,360 67.947 58.16 58.12 58.16 57.14 58.33 20,630,005 57.862 -0.22%
2019-01-23 0 68.45 68.35 68.45 67.80 68.90 12,909,665 881,764,462 68.303 58.29 58.20 58.29 57.74 58.67 15,159,926 58.164 -0.51%
2019-01-22 0 68.80 68.70 68.80 68.00 68.90 17,501,677 1,198,663,313 68.489 58.59 58.50 58.59 57.91 58.67 20,552,364 58.322 0.29%
2019-01-21 0 68.60 68.60 68.65 68.50 69.85 15,291,494 1,052,772,872 68.847 58.42 58.42 58.46 58.33 59.48 17,956,927 58.628 -1.86%
2019-01-18 0 69.90 69.85 69.90 68.60 70.00 18,072,715 1,256,986,820 69.552 59.52 59.48 59.52 58.42 59.61 21,222,938 59.228 1.82%
2019-01-17 0 68.65 68.65 68.70 68.45 69.80 15,304,850 1,058,305,445 69.148 58.46 58.46 58.50 58.29 59.44 17,972,612 58.884 -1.51%
2019-01-16 0 69.70 69.65 69.70 68.55 69.75 21,794,363 1,512,631,248 69.405 59.35 59.31 59.35 58.37 59.40 25,593,300 59.103 0.14%
2019-01-15 0 69.60 69.60 69.65 67.55 69.60 24,123,373 1,661,824,292 68.889 59.27 59.27 59.31 57.52 59.27 28,328,276 58.663 3.73%
2019-01-14 0 67.10 67.05 67.10 66.35 67.45 13,877,459 928,416,109 66.901 57.14 57.10 57.14 56.50 57.44 16,296,414 56.971 -0.30%
2019-01-11 0 67.30 67.30 67.35 66.75 67.50 17,283,945 1,162,711,277 67.271 57.31 57.31 57.35 56.84 57.48 20,296,679 57.286 0.75%
2019-01-10 0 66.80 66.70 66.80 65.60 67.00 22,276,664 1,477,370,999 66.319 56.88 56.80 56.88 55.86 57.05 26,159,670 56.475 1.37%
2019-01-09 0 65.90 65.80 65.90 65.00 65.95 31,453,181 2,063,364,705 65.601 56.12 56.03 56.12 55.35 56.16 36,935,730 55.864 2.97%
2019-01-08 0 64.00 63.90 64.00 63.30 64.25 19,412,127 1,241,421,382 63.951 54.50 54.42 54.50 53.90 54.71 22,795,821 54.458 1.11%
2019-01-07 0 63.30 63.30 63.35 63.05 64.50 17,478,541 1,110,392,938 63.529 53.90 53.90 53.95 53.69 54.93 20,525,195 54.099 -0.24%
2019-01-04 0 63.45 63.40 63.45 61.00 63.45 25,312,949 1,582,264,416 62.508 54.03 53.99 54.03 51.95 54.03 29,725,205 53.230 2.59%
2019-01-03 0 61.85 61.85 61.90 61.40 62.70 24,916,086 1,544,627,182 61.993 52.67 52.67 52.71 52.29 53.39 29,259,165 52.791 -1.75%
2019-01-02 0 62.95 62.90 62.95 62.60 65.00 21,983,005 1,391,765,309 63.311 53.61 53.56 53.61 53.31 55.35 25,814,824 53.913 -3.15%
2018-12-31 0 65.00 65.00 65.05 64.30 65.30 11,782,085 765,115,278 64.939 55.35 55.35 55.39 54.76 55.61 13,835,800 55.300 1.33%
2018-12-28 0 64.15 64.15 64.20 63.30 64.35 15,521,921 993,083,086 63.979 54.63 54.63 54.67 53.90 54.80 18,227,520 54.483 0.71%
2018-12-27 0 63.70 63.65 63.70 63.45 64.95 18,479,943 1,186,860,509 64.224 54.24 54.20 54.24 54.03 55.31 21,701,149 54.691 -0.47%
2018-12-24 0 64.00 63.80 64.00 63.25 64.00 9,995,675 635,996,994 63.627 54.50 54.33 54.50 53.86 54.50 11,738,004 54.183 -1.23%
2018-12-21 0 64.80 64.70 64.80 63.25 64.90 30,089,234 1,931,269,177 64.185 55.18 55.10 55.18 53.86 55.27 35,334,036 54.657 1.01%
2018-12-20 0 64.15 64.10 64.15 63.60 64.70 16,905,196 1,083,162,821 64.073 54.63 54.59 54.63 54.16 55.10 19,851,911 54.562 -0.47%
2018-12-19 0 64.45 64.35 64.45 63.40 64.80 19,503,636 1,250,472,405 64.115 54.88 54.80 54.88 53.99 55.18 22,903,281 54.598 1.74%
2018-12-18 0 63.35 63.35 63.40 63.35 64.65 22,929,966 1,462,103,912 63.764 53.95 53.95 53.99 53.95 55.05 26,926,848 54.299 -0.63%
2018-12-17 0 63.75 63.70 63.75 62.85 64.30 17,383,145 1,105,749,857 63.611 54.29 54.24 54.29 53.52 54.76 20,413,170 54.168 -0.47%
2018-12-14 0 64.05 63.90 64.05 63.25 64.05 16,690,840 1,064,817,331 63.797 54.54 54.42 54.54 53.86 54.54 19,600,191 54.327 -0.85%
2018-12-13 0 64.60 64.55 64.60 63.70 65.00 19,860,850 1,279,595,210 64.428 55.01 54.97 55.01 54.24 55.35 23,322,760 54.865 1.02%
2018-12-12 0 63.95 63.90 63.95 62.60 64.00 19,515,436 1,241,638,536 63.623 54.46 54.42 54.46 53.31 54.50 22,917,137 54.179 2.57%
2018-12-11 0 62.35 62.30 62.35 61.55 62.60 20,868,696 1,296,379,301 62.121 53.10 53.05 53.10 52.41 53.31 24,506,282 52.900 0.73%
2018-12-10 0 61.90 61.90 61.95 61.00 63.10 26,029,035 1,607,563,149 61.760 52.71 52.71 52.75 51.95 53.73 30,566,110 52.593 -1.82%
2018-12-07 0 63.05 63.05 63.10 62.90 64.40 21,281,751 1,348,674,826 63.372 53.69 53.69 53.73 53.56 54.84 24,991,336 53.966 -0.24%
2018-12-06 0 63.20 63.15 63.20 63.00 63.90 20,927,903 1,324,929,161 63.309 53.82 53.78 53.82 53.65 54.42 24,575,809 53.912 -2.47%
2018-12-05 0 64.80 64.75 64.80 64.70 65.90 22,118,378 1,440,546,905 65.129 55.18 55.14 55.18 55.10 56.12 25,973,794 55.462 -3.28%
2018-12-04 0 67.00 66.95 67.00 65.50 67.00 25,302,558 1,682,664,090 66.502 57.05 57.01 57.05 55.78 57.05 29,713,002 56.631 1.13%
2018-12-03 0 66.25 66.20 66.25 64.80 66.75 41,438,754 2,714,901,713 65.516 56.42 56.37 56.42 55.18 56.84 48,661,870 55.791 3.76%
2018-11-30 0 63.85 63.85 64.00 63.85 65.00 25,713,026 1,651,408,662 64.225 54.37 54.37 54.50 54.37 55.35 30,195,018 54.691 -0.85%
2018-11-29 0 64.40 64.40 64.45 64.30 66.05 26,384,090 1,716,008,579 65.040 54.84 54.84 54.88 54.76 56.25 30,983,054 55.385 -0.46%
2018-11-28 0 64.70 64.70 64.75 64.05 65.00 16,541,180 1,070,172,618 64.698 55.10 55.10 55.14 54.54 55.35 19,424,444 55.094 0.54%
2018-11-27 0 64.35 64.35 64.40 64.25 65.00 18,733,356 1,209,799,348 64.580 54.80 54.80 54.84 54.71 55.35 21,998,734 54.994 -0.85%
2018-11-26 0 64.90 64.90 64.95 63.95 65.30 20,943,898 1,357,679,348 64.825 55.27 55.27 55.31 54.46 55.61 24,594,592 55.202 1.80%
2018-11-23 0 63.75 63.75 63.80 63.25 63.90 7,624,016 485,169,748 63.637 54.29 54.29 54.33 53.86 54.42 8,952,945 54.191 0.16%
2018-11-22 0 63.65 63.65 63.70 63.35 64.20 11,206,679 715,338,503 63.831 54.20 54.20 54.24 53.95 54.67 13,160,096 54.357 0.32%
2018-11-21 0 63.45 63.45 63.50 61.65 63.90 23,137,328 1,458,989,290 63.058 54.03 54.03 54.07 52.50 54.42 27,170,355 53.698 1.12%
2018-11-20 0 62.75 62.75 62.80 62.60 64.50 35,214,407 2,243,345,212 63.705 53.44 53.44 53.48 53.31 54.93 41,352,568 54.249 -4.27%
2018-11-19 0 65.55 65.50 65.55 65.05 66.00 23,466,983 1,537,582,808 65.521 55.82 55.78 55.82 55.39 56.20 27,557,472 55.795 1.47%
2018-11-16 0 64.60 64.50 64.60 63.30 64.75 13,260,093 851,760,378 64.235 55.01 54.93 55.01 53.90 55.14 15,571,437 54.700 0.62%
2018-11-15 0 64.20 64.10 64.20 62.90 64.45 17,295,141 1,101,733,277 63.702 54.67 54.59 54.67 53.56 54.88 20,309,827 54.246 1.10%
2018-11-14 0 63.50 63.50 63.55 63.10 64.30 17,774,069 1,131,821,136 63.678 54.07 54.07 54.12 53.73 54.76 20,872,236 54.226 -1.93%
2018-11-13 0 64.75 64.70 64.75 62.50 64.80 19,299,743 1,233,573,712 63.917 55.14 55.10 55.14 53.22 55.18 22,663,847 54.429 1.73%
2018-11-12 0 63.65 63.60 63.65 62.40 64.15 14,090,679 895,441,830 63.549 54.20 54.16 54.20 53.14 54.63 16,546,800 54.116 1.60%
2018-11-09 0 62.65 62.60 62.65 62.45 63.30 18,304,437 1,149,326,270 62.790 53.35 53.31 53.35 53.18 53.90 21,495,051 53.469 -1.10%
2018-11-08 0 63.35 63.35 63.40 63.00 65.20 18,245,456 1,164,848,945 63.843 53.95 53.95 53.99 53.65 55.52 21,425,789 54.367 -0.39%
2018-11-07 0 63.60 63.50 63.60 62.50 64.40 24,427,253 1,547,576,776 63.355 54.16 54.07 54.16 53.22 54.84 28,685,125 53.950 1.76%
2018-11-06 0 62.50 62.45 62.50 61.70 62.50 16,245,497 1,009,306,176 62.128 53.22 53.18 53.22 52.54 53.22 19,077,221 52.906 0.48%
2018-11-05 0 62.20 62.20 62.25 62.05 63.35 19,638,447 1,229,606,619 62.612 52.97 52.97 53.01 52.84 53.95 23,061,590 53.318 -3.19%
2018-11-02 0 64.25 64.20 64.25 62.00 64.80 40,719,541 2,589,343,149 63.590 54.71 54.67 54.71 52.80 55.18 47,817,293 54.151 4.81%
2018-11-01 0 61.30 61.20 61.30 59.65 61.45 35,655,967 2,169,133,226 60.835 52.20 52.12 52.20 50.80 52.33 41,871,096 51.805 3.29%
2018-10-31 0 59.35 59.35 59.40 58.30 59.55 31,517,662 1,856,597,396 58.907 50.54 50.54 50.58 49.65 50.71 37,011,450 50.163 1.89%
2018-10-30 0 58.25 58.25 58.30 58.20 59.90 28,949,392 1,708,959,923 59.033 49.60 49.60 49.65 49.56 51.01 33,995,510 50.270 -2.18%
2018-10-29 0 59.55 59.50 59.55 59.00 60.50 23,694,550 1,411,878,047 59.587 50.71 50.67 50.71 50.24 51.52 27,824,705 50.742 0.25%
2018-10-26 0 59.40 59.35 59.40 59.15 60.30 26,477,457 1,576,845,866 59.554 50.58 50.54 50.58 50.37 51.35 31,092,696 50.714 0.08%
2018-10-25 0 59.35 59.35 59.40 58.80 59.75 35,315,626 2,089,585,417 59.169 50.54 50.54 50.58 50.07 50.88 41,471,431 50.386 -2.22%
2018-10-24 0 60.70 60.70 60.80 60.60 62.25 30,183,937 1,852,093,374 61.360 51.69 51.69 51.78 51.60 53.01 35,445,246 52.252 -1.54%
2018-10-23 0 61.65 61.60 61.65 61.60 63.90 23,570,949 1,470,633,515 62.392 52.50 52.46 52.50 52.46 54.42 27,679,560 53.131 -4.64%
2018-10-22 0 64.65 64.60 64.65 63.00 64.70 26,036,414 1,667,082,742 64.029 55.05 55.01 55.05 53.65 55.10 30,574,776 54.525 3.77%
2018-10-19 0 62.30 62.25 62.30 61.00 62.60 21,407,645 1,324,579,859 61.874 53.05 53.01 53.05 51.95 53.31 25,139,174 52.690 0.73%
2018-10-18 0 61.85 61.80 61.85 61.35 63.00 26,490,551 1,640,594,542 61.931 52.67 52.63 52.67 52.24 53.65 31,108,072 52.739 0.65%
2018-10-16 0 61.45 61.40 61.45 60.65 62.80 24,133,539 1,484,917,301 61.529 52.33 52.29 52.33 51.65 53.48 28,340,214 52.396 -1.52%
2018-10-15 0 62.40 62.40 62.45 61.50 63.20 30,309,595 1,896,414,858 62.568 53.14 53.14 53.18 52.37 53.82 35,592,807 53.281 -0.87%
2018-10-12 0 62.95 62.90 62.95 60.70 63.05 39,658,831 2,455,477,459 61.915 53.61 53.56 53.61 51.69 53.69 46,571,692 52.725 4.05%
2018-10-11 0 60.50 60.50 60.55 60.25 61.40 32,436,707 1,970,026,648 60.735 51.52 51.52 51.56 51.31 52.29 38,090,692 51.719 -4.27%
2018-10-10 0 63.20 63.20 63.40 63.20 64.30 21,432,347 1,362,625,226 63.578 53.82 53.82 53.99 53.82 54.76 25,168,182 54.141 0.32%
2018-10-09 0 63.00 63.00 63.05 62.85 63.90 19,163,010 1,210,039,818 63.145 53.65 53.65 53.69 53.52 54.42 22,503,281 53.772 -0.87%
2018-10-08 0 63.55 63.50 63.55 63.35 64.90 21,083,430 1,349,116,018 63.989 54.12 54.07 54.12 53.95 55.27 24,758,446 54.491 -0.31%
2018-10-05 0 63.75 63.75 63.85 62.60 64.25 26,891,192 1,710,349,483 63.603 54.29 54.29 54.37 53.31 54.71 31,578,548 54.162 -0.31%
2018-10-04 0 63.95 63.95 64.00 63.65 66.45 30,856,278 1,985,432,032 64.345 54.46 54.46 54.50 54.20 56.59 36,234,782 54.794 -2.81%
2018-10-03 0 65.80 65.75 65.80 65.20 67.80 35,828,629 2,374,774,788 66.282 56.03 55.99 56.03 55.52 57.74 42,073,854 56.443 -2.59%
2018-10-02 0 67.55 67.50 67.55 67.15 69.50 39,446,639 2,691,250,696 68.225 57.52 57.48 57.52 57.18 59.18 46,322,513 58.098 -3.36%
2018-09-28 0 69.90 69.90 69.95 69.40 70.10 28,986,361 2,025,251,611 69.869 59.52 59.52 59.57 59.10 59.69 34,038,923 59.498 1.30%
2018-09-27 0 69.00 68.95 69.00 68.50 69.50 24,046,218 1,658,192,249 68.959 58.76 58.72 58.76 58.33 59.18 28,237,672 58.723 1.32%
2018-09-26 0 68.10 68.00 68.10 66.60 68.25 31,514,719 2,132,419,342 67.664 57.99 57.91 57.99 56.71 58.12 37,007,994 57.621 1.79%
2018-09-24 0 66.90 66.90 67.05 66.85 69.00 26,228,571 1,772,068,528 67.563 56.97 56.97 57.10 56.93 58.76 30,800,427 57.534 -1.33%
2018-09-21 0 67.80 67.75 67.80 66.10 67.80 30,036,985 2,019,037,580 67.218 57.74 57.69 57.74 56.29 57.74 35,272,679 57.241 3.51%
2018-09-20 0 65.50 65.50 65.55 64.90 65.90 18,604,288 1,216,861,701 65.408 55.78 55.78 55.82 55.27 56.12 21,847,169 55.699 -0.38%
2018-09-19 0 65.75 65.65 65.75 64.70 65.90 15,286,117 1,001,587,168 65.523 55.99 55.91 55.99 55.10 56.12 17,950,613 55.797 0.92%
2018-09-18 0 65.15 65.00 65.15 63.60 65.20 18,279,504 1,181,626,310 64.642 55.48 55.35 55.48 54.16 55.52 21,465,772 55.047 1.24%
2018-09-17 0 64.35 64.30 64.35 63.35 65.20 12,477,470 801,231,578 64.214 54.80 54.76 54.80 53.95 55.52 14,652,396 54.683 -0.69%
2018-09-14 0 64.80 64.70 64.80 64.00 65.10 13,684,869 884,358,121 64.623 55.18 55.10 55.18 54.50 55.44 16,070,254 55.031 1.25%
2018-09-13 0 64.00 63.95 64.00 62.75 64.70 21,850,529 1,388,310,407 63.537 54.50 54.46 54.50 53.44 55.10 25,659,256 54.106 1.91%
2018-09-12 0 62.80 62.80 62.85 62.35 63.05 24,097,400 1,511,897,073 62.741 53.48 53.48 53.52 53.10 53.69 28,297,775 53.428 1.29%
2018-09-11 0 62.00 62.00 62.05 62.00 63.75 26,989,549 1,693,575,096 62.749 52.80 52.80 52.84 52.80 54.29 31,694,050 53.435 0.24%
2018-09-10 0 61.85 61.85 61.95 61.50 63.80 32,367,977 2,020,650,225 62.427 52.67 52.67 52.75 52.37 54.33 38,009,982 53.161 -2.99%
2018-09-07 0 64.05 64.00 64.05 63.00 65.50 27,947,373 1,791,969,804 64.119 54.29 54.25 54.29 53.40 55.52 32,969,135 54.353 -0.70%
2018-09-06 0 64.50 64.50 64.55 63.95 65.70 27,650,094 1,790,992,815 64.774 54.68 54.68 54.72 54.21 55.69 32,618,439 54.907 -1.98%
2018-09-05 0 65.80 65.80 65.90 65.75 68.10 20,357,885 1,354,994,786 66.559 55.78 55.78 55.86 55.74 57.73 24,015,919 56.421 -3.24%
2018-09-04 0 68.00 67.95 68.00 66.85 68.00 10,165,605 686,469,930 67.529 57.64 57.60 57.64 56.67 57.64 11,992,226 57.243 0.52%
2018-09-03 0 67.65 67.65 67.75 67.40 68.40 11,549,864 783,470,433 67.834 57.35 57.35 57.43 57.13 57.98 13,625,217 57.502 -0.07%
2018-08-31 0 67.70 67.65 67.70 67.05 68.30 18,867,813 1,279,650,866 67.822 57.39 57.35 57.39 56.84 57.90 22,258,102 57.491 -0.22%
2018-08-30 0 67.85 67.80 67.85 67.80 69.50 13,587,379 930,056,342 68.450 57.52 57.47 57.52 57.47 58.91 16,028,846 58.024 -0.88%
2018-08-29 0 68.45 68.40 68.45 67.55 68.50 17,987,833 1,223,699,336 68.029 58.02 57.98 58.02 57.26 58.07 21,220,001 57.667 1.48%
2018-08-28 0 67.45 67.40 67.45 67.25 68.45 17,590,214 1,188,030,554 67.539 57.18 57.13 57.18 57.01 58.02 20,750,936 57.252 0.00%
2018-08-27 0 67.45 67.40 67.45 66.20 67.65 24,923,180 1,668,845,174 66.960 57.18 57.13 57.18 56.12 57.35 29,401,535 56.760 1.97%
2018-08-24 0 66.15 66.10 66.15 65.30 66.95 43,873,706 2,899,717,184 66.092 56.07 56.03 56.07 55.35 56.75 51,757,213 56.025 -2.65%
2018-08-23 0 67.95 67.95 68.00 67.35 69.00 20,078,642 1,364,895,347 67.978 57.60 57.60 57.64 57.09 58.49 23,686,500 57.623 -1.02%
2018-08-22 0 68.65 68.60 68.65 67.30 69.00 15,164,040 1,034,551,954 68.224 58.19 58.15 58.19 57.05 58.49 17,888,811 57.832 0.51%
2018-08-21 0 68.30 68.25 68.30 67.30 69.15 21,647,896 1,479,626,449 68.350 57.90 57.85 57.90 57.05 58.62 25,537,728 57.939 1.71%
2018-08-20 0 67.15 67.10 67.15 65.25 67.40 18,553,980 1,237,823,386 66.715 56.92 56.88 56.92 55.31 57.13 21,887,877 56.553 1.90%
2018-08-17 0 65.90 65.85 65.90 65.55 66.80 19,001,704 1,259,221,355 66.269 55.86 55.82 55.86 55.57 56.63 22,416,051 56.175 0.46%
2018-08-16 0 65.60 65.60 65.80 65.50 67.45 24,241,080 1,602,344,317 66.100 55.61 55.61 55.78 55.52 57.18 28,596,871 56.032 -1.94%
2018-08-15 0 66.90 66.85 66.90 66.60 68.45 15,713,997 1,055,149,490 67.147 56.71 56.67 56.71 56.46 58.02 18,537,588 56.919 -1.62%
2018-08-14 0 68.00 68.00 68.15 67.75 68.85 16,749,324 1,142,961,360 68.239 57.64 57.64 57.77 57.43 58.36 19,758,949 57.845 -0.22%
2018-08-13 0 68.15 68.15 68.30 67.55 68.80 13,048,676 888,552,458 68.095 57.77 57.77 57.90 57.26 58.32 15,393,345 57.723 -1.59%
2018-08-10 0 69.25 69.20 69.25 68.90 69.85 12,200,082 845,054,202 69.266 58.70 58.66 58.70 58.41 59.21 14,392,270 58.716 -0.50%
2018-08-09 0 69.60 69.55 69.60 68.35 70.10 17,766,669 1,232,484,390 69.371 59.00 58.96 59.00 57.94 59.42 20,959,097 58.804 1.83%
2018-08-08 0 68.35 68.30 68.35 67.85 68.65 18,284,940 1,246,873,025 68.191 57.94 57.90 57.94 57.52 58.19 21,570,494 57.805 0.29%
2018-08-07 0 68.15 68.10 68.15 67.25 68.40 12,216,154 830,631,130 67.995 57.77 57.73 57.77 57.01 57.98 14,411,230 57.638 0.81%
2018-08-06 0 67.60 67.60 67.65 66.65 68.00 20,356,724 1,374,262,410 67.509 57.30 57.30 57.35 56.50 57.64 24,014,550 57.226 2.11%
2018-08-03 0 66.20 66.20 66.30 65.90 67.10 22,926,850 1,523,146,585 66.435 56.12 56.12 56.20 55.86 56.88 27,046,492 56.316 0.46%
2018-08-02 0 65.90 65.90 65.95 65.65 67.70 20,129,074 1,333,643,814 66.255 55.86 55.86 55.90 55.65 57.39 23,745,994 56.163 -2.08%
2018-08-01 0 67.30 67.30 67.35 67.00 69.35 16,221,180 1,101,928,907 67.932 57.05 57.05 57.09 56.79 58.79 19,135,905 57.584 -1.75%
2018-07-31 0 68.50 68.50 68.75 68.25 69.35 17,724,808 1,219,870,357 68.823 58.07 58.07 58.28 57.85 58.79 20,909,714 58.340 -0.29%
2018-07-30 0 68.70 68.65 68.70 67.70 68.90 10,784,790 736,332,717 68.275 58.24 58.19 58.24 57.39 58.41 12,722,670 57.876 0.07%
2018-07-27 0 68.65 68.60 68.65 67.95 68.65 10,573,112 722,212,665 68.307 58.19 58.15 58.19 57.60 58.19 12,472,956 57.902 0.51%
2018-07-26 0 68.30 68.30 68.50 67.90 69.30 13,607,911 930,933,995 68.411 57.90 57.90 58.07 57.56 58.74 16,053,067 57.991 -0.94%
2018-07-25 0 68.95 68.95 69.00 68.65 69.80 12,108,855 835,766,342 69.021 58.45 58.45 58.49 58.19 59.17 14,284,651 58.508 -0.43%
2018-07-24 0 69.25 69.20 69.25 68.10 69.30 15,991,997 1,101,710,850 68.891 58.70 58.66 58.70 57.73 58.74 18,865,541 58.398 1.17%
2018-07-23 0 68.45 68.40 68.45 67.85 68.75 13,965,823 953,345,497 68.263 58.02 57.98 58.02 57.52 58.28 16,475,291 57.865 1.03%
2018-07-20 0 67.75 67.75 67.80 66.40 68.30 17,277,214 1,165,264,425 67.445 57.43 57.43 57.47 56.29 57.90 20,381,694 57.172 0.30%
2018-07-19 0 67.55 67.50 67.55 67.35 68.75 15,962,583 1,083,256,054 67.862 57.26 57.22 57.26 57.09 58.28 18,830,841 57.526 -0.22%
2018-07-18 0 67.70 67.70 67.75 67.50 69.00 14,100,222 960,109,168 68.092 57.39 57.39 57.43 57.22 58.49 16,633,840 57.720 -0.66%
2018-07-17 0 68.15 68.10 68.15 68.00 69.00 19,907,178 1,362,967,976 68.466 57.77 57.73 57.77 57.64 58.49 23,484,226 58.038 -0.94%
2018-07-16 0 68.80 68.75 68.80 67.70 69.00 10,039,165 686,911,327 68.423 58.32 58.28 58.32 57.39 58.49 11,843,066 58.001 1.03%
2018-07-13 0 68.10 68.05 68.10 67.80 68.95 14,217,832 970,641,537 68.269 57.73 57.68 57.73 57.47 58.45 16,772,582 57.871 -0.22%
2018-07-12 0 68.25 68.25 68.35 67.10 68.50 13,031,343 885,401,334 67.944 57.85 57.85 57.94 56.88 58.07 15,372,898 57.595 1.04%
2018-07-11 0 67.55 67.50 67.55 66.80 67.70 15,331,672 1,032,093,431 67.318 57.26 57.22 57.26 56.63 57.39 18,086,564 57.064 -0.59%
2018-07-10 0 67.95 67.95 68.00 67.95 69.45 15,729,418 1,077,936,826 68.530 57.60 57.60 57.64 57.60 58.87 18,555,780 58.092 -0.88%
2018-07-09 0 68.55 68.55 68.60 67.90 68.80 17,818,667 1,221,413,545 68.547 58.11 58.11 58.15 57.56 58.32 21,020,438 58.106 1.33%
2018-07-06 0 67.65 67.65 67.70 66.05 68.40 19,283,980 1,298,493,752 67.335 57.35 57.35 57.39 55.99 57.98 22,749,048 57.079 0.97%
2018-07-05 0 67.00 66.95 67.00 66.20 67.55 19,565,936 1,311,185,304 67.014 56.79 56.75 56.79 56.12 57.26 23,081,668 56.806 -0.37%
2018-07-04 0 67.25 67.20 67.25 66.85 68.40 15,819,097 1,065,831,900 67.376 57.01 56.96 57.01 56.67 57.98 18,661,573 57.114 -0.15%
2018-07-03 0 67.35 67.35 67.50 66.25 69.00 29,124,999 1,960,968,661 67.329 57.09 57.09 57.22 56.16 58.49 34,358,364 57.074 -1.82%
2018-06-29 0 68.60 68.60 68.65 67.65 69.00 27,649,944 1,895,266,694 68.545 58.15 58.15 58.19 57.35 58.49 32,618,262 58.104 0.73%
2018-06-28 0 68.10 68.05 68.10 66.15 68.10 32,664,146 2,200,377,358 67.364 57.73 57.68 57.73 56.07 57.73 38,533,447 57.103 2.87%
2018-06-27 0 66.20 66.20 66.25 66.20 68.30 18,995,490 1,274,357,281 67.087 56.12 56.12 56.16 56.12 57.90 22,408,720 56.869 -2.14%
2018-06-26 0 67.65 67.65 67.70 66.60 68.15 21,096,520 1,424,041,130 67.501 57.35 57.35 57.39 56.46 57.77 24,887,277 57.220 0.67%
2018-06-25 0 67.20 67.15 67.20 66.85 69.05 27,204,912 1,835,154,924 67.457 56.96 56.92 56.96 56.67 58.53 32,093,264 57.182 -2.04%
2018-06-22 0 68.60 68.60 68.65 67.00 69.30 27,819,297 1,898,857,319 68.257 58.15 58.15 58.19 56.79 58.74 32,818,045 57.860 1.40%
2018-06-21 0 67.65 67.65 67.70 67.65 69.50 22,706,247 1,559,236,706 68.670 57.35 57.35 57.39 57.35 58.91 26,786,250 58.210 -2.03%
2018-06-20 0 69.05 69.00 69.05 67.60 69.45 31,854,410 2,181,496,149 68.483 58.53 58.49 58.53 57.30 58.87 37,578,213 58.052 2.45%
2018-06-19 0 67.40 67.40 67.50 67.40 69.90 42,409,942 2,897,293,541 68.316 57.13 57.13 57.22 57.13 59.25 50,030,430 57.911 -3.16%
2018-06-15 0 69.60 69.60 69.70 69.60 70.75 24,994,458 1,750,598,123 70.040 59.00 59.00 59.08 59.00 59.97 29,485,621 59.371 -0.78%
2018-06-14 0 70.15 70.10 70.15 70.00 71.45 21,073,563 1,484,969,115 70.466 59.46 59.42 59.46 59.34 60.57 24,860,195 59.733 -1.41%
2018-06-13 0 71.15 71.10 71.15 70.80 72.30 14,908,277 1,066,772,155 71.556 60.31 60.27 60.31 60.02 61.29 17,587,091 60.657 -0.91%
2018-06-12 0 71.80 71.80 71.85 71.80 73.00 14,150,872 1,021,982,070 72.220 60.86 60.86 60.91 60.86 61.88 16,693,591 61.220 -0.83%
2018-06-11 0 72.40 72.40 72.45 71.85 72.85 9,455,616 684,601,496 72.402 61.37 61.37 61.41 60.91 61.75 11,154,661 61.374 0.63%
2018-06-08 0 71.95 71.90 71.95 71.50 73.90 16,054,164 1,160,874,286 72.310 60.99 60.95 60.99 60.61 62.64 18,938,878 61.296 -2.44%
2018-06-07 0 73.75 73.70 73.75 73.05 74.20 17,678,176 1,301,276,289 73.609 62.52 62.47 62.52 61.92 62.90 20,854,703 62.397 0.89%
2018-06-06 0 73.10 73.00 73.10 72.00 73.50 18,190,425 1,326,739,209 72.936 61.97 61.88 61.97 61.03 62.30 21,458,996 61.827 1.46%
2018-06-05 0 72.05 72.05 72.10 71.80 72.60 18,020,541 1,301,164,596 72.205 61.08 61.08 61.12 60.86 61.54 21,258,586 61.207 0.14%
2018-06-04 0 71.95 71.95 72.00 71.65 72.40 15,819,882 1,139,679,604 72.041 60.99 60.99 61.03 60.74 61.37 18,662,499 61.068 1.41%
2018-06-01 0 70.95 70.95 71.20 70.80 72.40 25,167,087 1,797,057,146 71.405 60.14 60.14 60.36 60.02 61.37 29,689,269 60.529 -1.46%
2018-05-31 0 72.00 71.85 72.00 70.20 72.00 34,446,735 2,459,929,547 71.413 61.03 60.91 61.03 59.51 61.03 40,636,343 60.535 2.27%
2018-05-30 0 70.40 70.35 70.40 69.85 70.55 22,273,208 1,562,386,811 70.147 59.68 59.63 59.68 59.21 59.80 26,275,400 59.462 -1.19%
2018-05-29 0 71.25 71.25 71.30 71.15 72.15 11,173,402 800,595,674 71.652 60.40 60.40 60.44 60.31 61.16 13,181,110 60.738 -2.13%
2018-05-28 0 72.80 72.65 72.80 71.55 72.95 19,256,712 1,395,524,900 72.470 61.71 61.58 61.71 60.65 61.84 22,716,880 61.431 3.26%
2018-05-25 0 70.50 70.50 70.55 70.50 71.50 18,239,433 1,293,492,134 70.917 59.76 59.76 59.80 59.76 60.61 21,516,810 60.115 -0.28%
2018-05-24 0 70.70 70.70 70.75 70.30 71.35 18,157,818 1,283,678,622 70.696 59.93 59.93 59.97 59.59 60.48 21,420,530 59.927 0.50%
2018-05-23 0 70.35 70.35 70.40 70.35 72.70 36,782,359 2,623,019,065 71.312 59.63 59.63 59.68 59.63 61.63 43,391,647 60.450 -4.23%
2018-05-21 0 74.20 74.15 74.20 72.50 74.20 20,448,813 1,507,496,690 73.721 62.27 62.23 62.27 60.84 62.27 24,367,451 61.865 3.06%
2018-05-18 0 72.00 72.00 72.05 71.10 72.45 19,071,004 1,370,327,192 71.854 60.42 60.42 60.46 59.67 60.80 22,725,611 60.299 0.42%
2018-05-17 0 71.70 71.70 71.75 71.70 72.50 15,590,218 1,122,561,032 72.004 60.17 60.17 60.21 60.17 60.84 18,577,796 60.425 -1.31%
2018-05-16 0 72.65 72.65 72.80 71.35 73.45 21,685,307 1,570,485,507 72.422 60.97 60.97 61.09 59.88 61.64 25,840,897 60.775 -0.62%
2018-05-15 0 73.10 73.10 73.15 73.10 75.00 16,077,640 1,188,095,199 73.897 61.34 61.34 61.39 61.34 62.94 19,158,624 62.014 -1.68%
2018-05-14 0 74.35 74.30 74.35 73.60 75.00 24,123,797 1,789,203,394 74.168 62.39 62.35 62.39 61.76 62.94 28,746,678 62.240 2.13%
2018-05-11 0 72.80 72.75 72.80 71.80 73.65 24,983,061 1,817,773,315 72.760 61.09 61.05 61.09 60.25 61.81 29,770,605 61.059 2.39%
2018-05-10 0 71.10 71.10 71.15 70.00 71.40 25,349,584 1,798,841,683 70.961 59.67 59.67 59.71 58.74 59.92 30,207,365 59.550 2.01%
2018-05-09 0 69.70 69.65 69.70 69.25 70.25 21,533,283 1,501,672,112 69.737 58.49 58.45 58.49 58.11 58.95 25,659,740 58.522 0.43%
2018-05-08 0 69.40 69.35 69.40 67.80 69.55 19,994,983 1,380,484,203 69.042 58.24 58.20 58.24 56.90 58.37 23,826,653 57.939 1.54%
2018-05-07 0 68.35 68.30 68.35 67.05 68.95 23,114,987 1,573,508,347 68.073 57.36 57.32 57.36 56.27 57.86 27,544,549 57.126 0.51%
2018-05-04 0 68.00 68.00 68.10 67.80 70.50 33,462,355 2,291,874,960 68.491 57.06 57.06 57.15 56.90 59.16 39,874,799 57.477 -1.95%
2018-05-03 0 69.35 69.30 69.35 67.90 69.65 23,479,913 1,616,884,206 68.862 58.20 58.16 58.20 56.98 58.45 27,979,406 57.788 -0.50%
2018-05-02 0 69.70 69.65 69.70 69.15 70.70 22,307,829 1,555,623,152 69.734 58.49 58.45 58.49 58.03 59.33 26,582,714 58.520 -1.41%
2018-04-30 0 70.70 70.65 70.70 68.95 71.00 27,846,946 1,960,906,231 70.417 59.33 59.29 59.33 57.86 59.58 33,183,300 59.093 2.46%
2018-04-27 0 69.00 68.95 69.00 67.90 69.05 24,299,910 1,666,103,812 68.564 57.90 57.86 57.90 56.98 57.95 28,956,540 57.538 1.69%
2018-04-26 0 67.85 67.85 67.90 67.60 69.30 21,826,370 1,487,229,558 68.139 56.94 56.94 56.98 56.73 58.16 26,008,992 57.181 -1.45%
2018-04-25 0 68.85 68.85 68.90 68.00 69.45 25,654,299 1,765,317,002 68.812 57.78 57.78 57.82 57.06 58.28 30,570,473 57.746 0.15%
2018-04-24 0 68.75 68.70 68.75 68.15 69.05 18,259,909 1,253,386,590 68.641 57.69 57.65 57.69 57.19 57.95 21,759,084 57.603 0.88%
2018-04-23 0 68.15 68.10 68.15 67.50 68.50 20,787,186 1,414,953,709 68.069 57.19 57.15 57.19 56.65 57.48 24,770,667 57.122 0.07%
2018-04-20 0 68.10 68.05 68.10 67.80 69.30 29,674,940 2,030,353,131 68.420 57.15 57.11 57.15 56.90 58.16 35,361,596 57.417 -0.87%
2018-04-19 0 68.70 68.65 68.70 68.10 70.05 35,394,757 2,440,853,703 68.961 57.65 57.61 57.65 57.15 58.78 42,177,510 57.871 -0.51%
2018-04-18 0 69.05 69.00 69.05 67.50 69.10 18,993,276 1,301,473,138 68.523 57.95 57.90 57.95 56.65 57.99 22,632,988 57.503 2.37%
2018-04-17 0 67.45 67.40 67.45 66.80 68.85 26,050,461 1,768,304,960 67.880 56.60 56.56 56.60 56.06 57.78 31,042,552 56.964 -0.37%
2018-04-16 0 67.70 67.65 67.70 67.55 71.00 29,221,614 2,004,313,043 68.590 56.81 56.77 56.81 56.69 59.58 34,821,398 57.560 -3.97%
2018-04-13 0 70.50 70.50 70.55 70.30 71.60 27,536,749 1,952,256,556 70.896 59.16 59.16 59.20 58.99 60.09 32,813,660 59.495 -0.14%
2018-04-12 0 70.60 70.60 70.65 70.20 72.05 34,606,054 2,456,764,678 70.992 59.25 59.25 59.29 58.91 60.46 41,237,667 59.576 -1.40%
2018-04-11 0 71.60 71.60 71.65 68.10 72.10 54,657,403 3,854,031,104 70.513 60.09 60.09 60.13 57.15 60.51 65,131,488 59.173 4.68%
2018-04-10 0 68.40 68.40 68.45 67.05 68.75 32,768,631 2,231,827,791 68.109 57.40 57.40 57.44 56.27 57.69 39,048,136 57.156 0.88%
2018-04-09 0 67.80 67.80 67.85 67.65 68.55 25,510,436 1,733,095,485 67.937 56.90 56.90 56.94 56.77 57.53 30,399,041 57.012 0.37%
2018-04-06 0 67.55 67.50 67.55 66.75 67.70 32,745,878 2,205,617,380 67.356 56.69 56.65 56.69 56.02 56.81 39,021,022 56.524 1.43%
2018-04-04 0 66.60 66.60 66.65 66.60 68.65 26,014,980 1,760,475,851 67.672 55.89 55.89 55.93 55.89 57.61 31,000,272 56.789 -1.62%
2018-04-03 0 67.70 67.65 67.70 66.45 68.15 29,056,750 1,954,017,712 67.248 56.81 56.77 56.81 55.76 57.19 34,624,941 56.434 1.96%
2018-03-29 0 66.40 66.35 66.40 65.05 66.60 22,568,029 1,487,902,712 65.930 55.72 55.68 55.72 54.59 55.89 26,892,776 55.327 1.68%
2018-03-28 0 65.30 65.30 65.45 65.25 67.50 22,363,662 1,482,205,760 66.277 54.80 54.80 54.92 54.76 56.65 26,649,246 55.619 -2.97%
2018-03-27 0 67.30 67.30 67.35 66.85 69.00 19,796,119 1,337,355,779 67.557 56.48 56.48 56.52 56.10 57.90 23,589,681 56.692 -0.52%
2018-03-26 0 67.65 67.60 67.65 65.15 67.65 25,218,912 1,684,848,318 66.809 56.77 56.73 56.77 54.67 56.77 30,051,652 56.065 2.42%
2018-03-23 0 66.05 66.05 66.10 65.00 66.15 29,980,310 1,972,780,703 65.803 55.43 55.43 55.47 54.55 55.51 35,725,484 55.221 -1.71%
2018-03-22 0 67.20 67.15 67.20 66.85 68.80 23,678,708 1,602,415,463 67.673 56.39 56.35 56.39 56.10 57.74 28,216,296 56.790 -1.10%
2018-03-21 0 67.95 67.95 68.00 67.85 69.85 29,345,167 2,025,035,366 69.008 57.02 57.02 57.06 56.94 58.62 34,968,628 57.910 -1.24%
2018-03-20 0 68.80 68.75 68.80 67.25 68.80 24,480,848 1,670,904,399 68.254 57.74 57.69 57.74 56.44 57.74 29,172,152 57.277 1.18%
2018-03-19 0 68.00 68.00 68.05 66.55 68.10 19,682,682 1,333,357,679 67.743 57.06 57.06 57.11 55.85 57.15 23,454,506 56.849 1.27%
2018-03-16 0 67.15 67.10 67.15 66.40 67.15 21,544,824 1,441,733,443 66.918 56.35 56.31 56.35 55.72 56.35 25,673,493 56.156 0.00%
2018-03-15 0 67.15 67.15 67.20 66.00 67.30 14,042,245 936,817,687 66.714 56.35 56.35 56.39 55.39 56.48 16,733,183 55.986 0.22%
2018-03-14 0 67.00 67.00 67.10 66.20 67.35 15,151,348 1,009,955,866 66.658 56.23 56.23 56.31 55.55 56.52 18,054,825 55.938 -1.18%
2018-03-13 0 67.80 67.75 67.80 67.00 68.15 19,238,959 1,299,194,740 67.529 56.90 56.85 56.90 56.23 57.19 22,925,751 56.670 0.07%
2018-03-12 0 67.75 67.70 67.75 67.00 68.30 26,855,129 1,811,536,852 67.456 56.85 56.81 56.85 56.23 57.32 32,001,420 56.608 2.65%
2018-03-09 0 66.00 65.85 66.00 64.95 66.00 19,322,956 1,263,503,313 65.389 55.39 55.26 55.39 54.51 55.39 23,025,845 54.873 2.01%
2018-03-08 0 64.70 64.65 64.70 63.65 64.90 19,125,724 1,228,883,350 64.253 54.30 54.25 54.30 53.41 54.46 22,790,817 53.920 3.03%
2018-03-07 0 62.80 62.80 62.85 62.70 63.85 22,738,854 1,435,171,730 63.115 52.70 52.70 52.74 52.62 53.58 27,096,337 52.966 -2.71%
2018-03-06 0 64.55 64.55 64.60 63.10 64.75 23,416,389 1,499,173,966 64.022 54.17 54.17 54.21 52.95 54.34 27,903,709 53.727 3.20%
2018-03-05 0 62.55 62.50 62.55 62.20 64.35 25,358,211 1,603,728,865 63.243 52.49 52.45 52.49 52.20 54.00 30,217,645 53.073 -2.87%
2018-03-02 0 64.40 64.35 64.40 63.80 64.65 31,294,395 2,014,335,266 64.367 54.04 54.00 54.04 53.54 54.25 37,291,389 54.016 -1.83%
2018-03-01 0 65.60 65.50 65.60 64.20 65.65 25,299,626 1,643,370,536 64.956 55.05 54.97 55.05 53.88 55.09 30,147,833 54.510 0.08%
2018-02-28 0 65.55 65.55 65.60 65.00 66.60 29,107,828 1,916,725,012 65.849 55.01 55.01 55.05 54.55 55.89 34,685,807 55.260 0.00%
2018-02-27 0 65.55 65.55 65.60 64.60 66.50 42,629,635 2,795,591,000 65.579 55.01 55.01 55.05 54.21 55.81 50,798,819 55.033 3.72%
2018-02-26 0 63.20 63.20 63.25 63.10 63.80 22,473,288 1,425,283,998 63.421 53.04 53.04 53.08 52.95 53.54 26,779,880 53.222 -0.71%
2018-02-23 0 63.65 63.60 63.65 63.10 63.80 16,287,292 1,034,205,695 63.498 53.41 53.37 53.41 52.95 53.54 19,408,452 53.286 1.03%
2018-02-22 0 63.00 63.00 63.10 62.75 64.00 24,927,027 1,576,529,379 63.246 52.87 52.87 52.95 52.66 53.71 29,703,833 53.075 -2.10%
2018-02-21 0 64.35 64.30 64.35 62.75 64.45 17,280,947 1,102,333,887 63.789 54.00 53.96 54.00 52.66 54.09 20,592,522 53.531 1.74%
2018-02-20 0 63.25 63.20 63.25 61.85 64.00 25,243,029 1,587,935,754 62.906 53.08 53.04 53.08 51.90 53.71 30,080,391 52.790 -0.08%
2018-02-15 0 63.30 63.25 63.30 62.50 63.50 14,809,889 934,371,533 63.091 53.12 53.08 53.12 52.45 53.29 17,647,931 52.945 1.44%
2018-02-14 0 62.40 62.20 62.40 61.15 62.50 23,355,910 1,444,697,969 61.856 52.37 52.20 52.37 51.32 52.45 27,831,640 51.908 1.79%
2018-02-13 0 61.30 61.25 61.30 60.80 61.85 40,289,235 2,466,807,242 61.228 51.44 51.40 51.44 51.02 51.90 48,009,925 51.381 2.17%
2018-02-12 0 60.00 60.00 60.05 60.00 61.00 34,277,613 2,069,870,502 60.386 50.35 50.35 50.39 50.35 51.19 40,846,286 50.675 1.18%
2018-02-09 0 59.30 59.30 59.35 59.05 61.10 43,769,542 2,616,343,477 59.775 49.76 49.76 49.81 49.55 51.27 52,157,169 50.163 -4.28%
2018-02-08 0 61.95 61.90 61.95 61.30 62.60 29,961,037 1,853,970,713 61.879 51.99 51.95 51.99 51.44 52.53 35,702,518 51.928 1.89%
2018-02-07 0 60.80 60.80 60.85 60.80 62.80 36,755,438 2,265,914,298 61.648 51.02 51.02 51.06 51.02 52.70 43,798,941 51.734 -0.33%
2018-02-06 0 61.00 60.95 61.00 60.90 62.30 41,554,227 2,557,401,234 61.544 51.19 51.15 51.19 51.11 52.28 49,517,329 51.647 -4.39%
2018-02-05 0 63.80 63.80 63.85 63.35 64.70 28,410,329 1,817,572,302 63.976 53.54 53.54 53.58 53.16 54.30 33,854,645 53.688 -2.15%
2018-02-02 0 65.20 65.20 65.25 65.10 66.00 12,796,343 838,419,690 65.520 54.71 54.71 54.76 54.63 55.39 15,248,526 54.984 -0.15%
2018-02-01 0 65.30 65.30 65.45 65.30 67.00 23,426,111 1,545,260,479 65.963 54.80 54.80 54.92 54.80 56.23 27,915,294 55.355 -2.54%
2018-01-31 0 67.00 67.00 67.05 66.55 67.40 26,131,314 1,749,846,890 66.964 56.23 56.23 56.27 55.85 56.56 31,138,899 56.195 0.60%
2018-01-30 0 66.60 66.55 66.60 65.40 66.65 22,717,956 1,503,401,774 66.177 55.89 55.85 55.89 54.88 55.93 27,071,434 55.535 1.83%
2018-01-29 0 65.40 65.40 65.55 65.40 67.40 24,227,793 1,602,449,868 66.141 54.88 54.88 55.01 54.88 56.56 28,870,603 55.505 -1.80%
2018-01-26 0 66.60 66.60 66.65 66.55 67.10 18,393,323 1,228,186,871 66.774 55.89 55.89 55.93 55.85 56.31 21,918,065 56.035 0.38%
2018-01-25 0 66.35 66.35 66.40 66.05 67.20 22,093,981 1,470,782,277 66.569 55.68 55.68 55.72 55.43 56.39 26,327,886 55.864 -0.82%
2018-01-24 0 66.90 66.90 67.00 66.65 67.75 24,326,464 1,632,055,071 67.090 56.14 56.14 56.23 55.93 56.85 28,988,183 56.301 -0.22%
2018-01-23 0 67.05 67.00 67.05 66.60 67.50 27,701,120 1,854,742,366 66.956 56.27 56.23 56.27 55.89 56.65 33,009,529 56.188 1.28%
2018-01-22 0 66.20 66.15 66.20 65.50 67.00 29,725,370 1,962,973,089 66.037 55.55 55.51 55.55 54.97 56.23 35,421,690 55.417 -0.68%
2018-01-19 0 66.65 66.60 66.65 64.55 66.65 32,716,914 2,158,848,887 65.986 55.93 55.89 55.93 54.17 55.93 38,986,508 55.374 0.23%
2018-01-18 0 66.50 66.50 66.55 66.50 67.95 26,491,595 1,774,700,328 66.991 55.81 55.81 55.85 55.81 57.02 31,568,221 56.218 -2.21%
2018-01-17 0 68.00 67.95 68.00 67.55 68.75 17,798,527 1,210,485,291 68.010 57.06 57.02 57.06 56.69 57.69 21,209,287 57.073 -0.44%
2018-01-16 0 68.30 68.20 68.30 67.20 68.40 20,947,600 1,422,742,043 67.919 57.32 57.23 57.32 56.39 57.40 24,961,822 56.997 1.49%
2018-01-15 0 67.30 67.30 67.35 67.30 68.65 31,919,727 2,169,155,364 67.957 56.48 56.48 56.52 56.48 57.61 38,036,555 57.028 0.07%
2018-01-12 0 67.25 67.20 67.25 66.40 67.50 20,149,879 1,350,326,853 67.014 56.44 56.39 56.44 55.72 56.65 24,011,232 56.237 0.82%
2018-01-11 0 66.70 66.65 66.70 65.80 66.75 21,812,494 1,447,669,035 66.369 55.97 55.93 55.97 55.22 56.02 25,992,457 55.696 0.15%
2018-01-10 0 66.60 66.60 66.65 65.55 66.85 20,358,463 1,351,686,156 66.394 55.89 55.89 55.93 55.01 56.10 24,259,787 55.717 0.45%
2018-01-09 0 66.30 66.25 66.30 65.85 66.90 19,284,265 1,276,957,169 66.218 55.64 55.60 55.64 55.26 56.14 22,979,739 55.569 -0.82%
2018-01-08 0 66.85 66.80 66.85 65.90 67.20 16,912,507 1,125,136,781 66.527 56.10 56.06 56.10 55.30 56.39 20,153,477 55.828 -0.89%
2018-01-05 0 67.45 67.40 67.45 66.50 69.00 17,434,871 1,175,958,082 67.449 56.60 56.56 56.60 55.81 57.90 20,775,943 56.602 -0.81%
2018-01-04 0 68.00 67.95 68.00 66.70 68.10 22,487,837 1,518,070,038 67.506 57.06 57.02 57.06 55.97 57.15 26,797,217 56.650 -0.15%
2018-01-03 0 68.10 68.05 68.10 67.55 68.35 18,713,838 1,270,837,646 67.909 57.15 57.11 57.15 56.69 57.36 22,300,000 56.988 0.67%
2018-01-02 0 67.65 67.60 67.65 66.90 68.00 18,995,725 1,284,006,159 67.595 56.77 56.73 56.77 56.14 57.06 22,635,906 56.724 1.50%
2017-12-29 0 66.65 66.60 66.65 65.20 66.80 20,605,784 1,368,015,558 66.390 55.93 55.89 55.93 54.71 56.06 24,554,503 55.713 2.15%
2017-12-28 0 65.25 65.25 65.30 64.30 65.65 20,106,154 1,309,570,564 65.133 54.76 54.76 54.80 53.96 55.09 23,959,128 54.659 1.16%
2017-12-27 0 64.50 64.45 64.50 63.40 64.50 18,864,281 1,207,618,975 64.016 54.13 54.09 54.13 53.20 54.13 22,479,273 53.721 0.86%
2017-12-22 0 63.95 63.90 63.95 63.20 64.00 14,292,740 910,869,695 63.730 53.67 53.62 53.67 53.04 53.71 17,031,680 53.481 1.35%
2017-12-21 0 63.10 63.10 63.15 62.80 63.45 11,787,850 744,494,228 63.158 52.95 52.95 52.99 52.70 53.25 14,046,774 53.001 0.80%
2017-12-20 0 62.60 62.55 62.60 62.45 63.25 14,770,399 927,558,214 62.799 52.53 52.49 52.53 52.41 53.08 17,600,874 52.700 -0.87%
2017-12-19 0 63.15 63.15 63.20 62.05 64.45 21,712,666 1,375,315,823 63.342 52.99 52.99 53.04 52.07 54.09 25,873,499 53.155 0.88%
2017-12-18 0 62.60 62.60 62.65 61.80 63.00 16,877,654 1,054,230,216 62.463 52.53 52.53 52.57 51.86 52.87 20,111,946 52.418 1.05%
2017-12-15 0 61.95 61.95 62.00 61.50 62.50 35,492,938 2,199,950,146 61.983 51.99 51.99 52.03 51.61 52.45 42,294,506 52.015 -0.40%
2017-12-14 0 62.20 62.20 62.25 62.15 63.35 20,218,825 1,263,298,896 62.481 52.20 52.20 52.24 52.16 53.16 24,093,390 52.433 -1.97%
2017-12-13 0 63.45 63.45 63.50 62.20 63.60 19,740,467 1,241,766,359 62.905 53.25 53.25 53.29 52.20 53.37 23,523,364 52.789 0.40%
2017-12-12 0 63.20 63.15 63.20 62.70 63.50 21,235,368 1,340,456,138 63.124 53.04 52.99 53.04 52.62 53.29 25,304,735 52.973 0.88%
2017-12-11 0 62.65 62.60 62.65 61.90 62.95 29,280,692 1,826,476,497 62.378 52.57 52.53 52.57 51.95 52.83 34,891,797 52.347 1.38%
2017-12-08 0 61.80 61.75 61.80 60.90 61.95 32,510,159 2,005,329,899 61.683 51.86 51.82 51.86 51.11 51.99 38,740,132 51.764 1.64%
2017-12-07 0 60.80 60.75 60.80 60.75 62.20 25,351,354 1,550,772,369 61.171 51.02 50.98 51.02 50.98 52.20 30,209,474 51.334 -1.62%
2017-12-06 0 61.80 61.75 61.80 61.40 63.10 20,231,822 1,254,952,277 62.029 51.86 51.82 51.86 51.53 52.95 24,108,878 52.054 -1.28%
2017-12-05 0 62.60 62.55 62.60 62.30 63.70 16,658,073 1,045,403,489 62.757 52.53 52.49 52.53 52.28 53.46 19,850,286 52.664 -1.57%
2017-12-04 0 63.60 63.55 63.60 61.50 63.85 16,094,024 1,017,462,736 63.220 53.37 53.33 53.37 51.61 53.58 19,178,147 53.053 0.63%
2017-12-01 0 63.20 63.15 63.20 62.75 64.15 21,502,252 1,361,067,940 63.299 53.04 52.99 53.04 52.66 53.83 25,622,763 53.119 -0.16%
2017-11-30 0 63.30 63.30 63.35 63.20 64.95 47,371,839 3,013,493,376 63.614 53.12 53.12 53.16 53.04 54.51 56,449,780 53.384 -4.02%
2017-11-29 0 65.95 65.90 65.95 65.10 66.25 25,354,892 1,668,630,678 65.811 55.34 55.30 55.34 54.63 55.60 30,213,690 55.228 -0.45%
2017-11-28 0 66.25 66.25 66.30 65.70 66.70 29,085,973 1,924,043,004 66.150 55.60 55.60 55.64 55.13 55.97 34,659,764 55.512 -2.29%
2017-11-27 0 67.80 67.80 67.85 67.10 68.20 16,189,101 1,095,959,143 67.697 56.90 56.90 56.94 56.31 57.23 19,291,444 56.811 -0.80%
2017-11-24 0 68.35 68.30 68.35 67.05 68.40 19,858,430 1,348,364,671 67.899 57.36 57.32 57.36 56.27 57.40 23,663,932 56.980 1.26%
2017-11-23 0 67.50 67.45 67.50 66.80 68.40 27,805,530 1,877,756,787 67.532 56.65 56.60 56.65 56.06 57.40 33,133,948 56.672 -0.95%
2017-11-22 0 68.15 68.10 68.15 67.25 69.15 33,624,400 2,287,612,101 68.034 57.19 57.15 57.19 56.44 58.03 40,067,897 57.093 0.07%
2017-11-21 0 68.10 68.05 68.10 65.55 68.20 37,069,081 2,481,968,128 66.955 57.15 57.11 57.15 55.01 57.23 44,172,688 56.188 4.29%
2017-11-20 0 65.30 65.25 65.30 65.20 66.10 15,425,288 1,010,838,123 65.531 54.80 54.76 54.80 54.71 55.47 18,381,260 54.993 -0.91%
2017-11-17 0 65.90 65.85 65.90 65.45 66.90 27,497,649 1,813,678,903 65.958 55.30 55.26 55.30 54.92 56.14 32,767,067 55.351 0.92%
2017-11-16 0 65.30 65.30 65.35 64.45 65.55 19,190,021 1,250,313,837 65.154 54.80 54.80 54.84 54.09 55.01 22,867,435 54.677 1.08%
2017-11-15 0 64.60 64.60 64.65 64.60 66.75 30,032,215 1,964,644,292 65.418 54.21 54.21 54.25 54.21 56.02 35,787,336 54.898 -1.97%
2017-11-14 0 65.90 65.85 65.90 65.50 67.45 38,011,493 2,523,517,806 66.388 55.30 55.26 55.30 54.97 56.60 45,295,696 55.712 0.92%
2017-11-13 0 65.30 65.30 65.35 62.00 65.60 45,326,719 2,931,317,606 64.671 54.80 54.80 54.84 52.03 55.05 54,012,750 54.271 6.01%
2017-11-10 0 61.60 61.60 61.65 61.20 61.85 20,515,140 1,264,454,016 61.635 51.69 51.69 51.74 51.36 51.90 24,446,489 51.723 0.57%
2017-11-09 0 61.25 61.25 61.30 60.90 61.75 18,965,547 1,164,086,700 61.379 51.40 51.40 51.44 51.11 51.82 22,599,945 51.508 0.08%
2017-11-08 0 61.20 61.05 61.20 60.70 61.35 17,266,500 1,054,345,638 61.063 51.36 51.23 51.36 50.94 51.48 20,575,307 51.243 1.16%
2017-11-07 0 60.50 60.45 60.50 59.65 60.50 12,210,442 735,758,154 60.257 50.77 50.73 50.77 50.06 50.77 14,550,348 50.566 1.00%
2017-11-06 0 59.90 59.85 59.90 58.60 60.80 22,494,914 1,334,600,077 59.329 50.27 50.23 50.27 49.18 51.02 26,805,650 49.788 -0.58%
2017-11-03 0 60.25 60.15 60.25 59.55 60.25 18,958,361 1,137,128,875 59.980 50.56 50.48 50.56 49.97 50.56 22,591,382 50.335 1.01%
2017-11-02 0 59.65 59.60 59.65 59.20 60.05 17,927,719 1,068,526,021 59.602 50.06 50.02 50.06 49.68 50.39 21,363,236 50.017 -0.83%
2017-11-01 0 60.15 60.10 60.15 58.85 60.15 22,999,090 1,369,377,840 59.541 50.48 50.44 50.48 49.39 50.48 27,406,442 49.966 2.47%
2017-10-31 0 58.70 58.70 58.85 58.55 59.10 12,400,914 729,647,769 58.838 49.26 49.26 49.39 49.13 49.60 14,777,321 49.376 -1.18%
2017-10-30 0 59.40 59.35 59.40 58.90 60.35 14,584,463 867,629,624 59.490 49.85 49.81 49.85 49.43 50.64 17,379,307 49.923 -1.00%
2017-10-27 0 60.00 59.95 60.00 59.70 60.30 17,076,686 1,023,521,450 59.937 50.35 50.31 50.35 50.10 50.60 20,349,118 50.298 1.01%
2017-10-26 0 59.40 59.35 59.40 58.55 59.45 12,686,179 750,460,125 59.156 49.85 49.81 49.85 49.13 49.89 15,117,252 49.643 0.51%
2017-10-25 0 59.10 59.10 59.15 58.50 59.40 10,612,336 626,273,981 59.014 49.60 49.60 49.64 49.09 49.85 12,645,995 49.524 0.60%
2017-10-24 0 58.75 58.70 58.75 58.30 59.20 24,883,373 1,460,714,493 58.702 49.30 49.26 49.30 48.92 49.68 29,651,813 49.262 -0.76%
2017-10-23 0 59.20 59.15 59.20 58.70 60.30 26,781,902 1,587,979,126 59.293 49.68 49.64 49.68 49.26 50.60 31,914,160 49.758 -1.66%
2017-10-20 0 60.20 60.20 60.25 59.40 60.25 31,712,431 1,899,087,847 59.885 50.52 50.52 50.56 49.85 50.56 37,789,534 50.254 -1.47%
2017-10-19 0 61.10 61.05 61.10 60.85 62.25 21,686,490 1,334,466,101 61.534 51.27 51.23 51.27 51.06 52.24 25,842,306 51.639 -1.37%
2017-10-18 0 61.95 61.90 61.95 61.25 62.00 8,999,949 555,919,928 61.769 51.99 51.95 51.99 51.40 52.03 10,724,623 51.836 0.49%
2017-10-17 0 61.65 61.60 61.65 61.20 61.95 13,040,660 803,587,101 61.622 51.74 51.69 51.74 51.36 51.99 15,539,662 51.712 0.98%
2017-10-16 0 61.05 61.05 61.20 61.05 61.90 11,580,059 711,688,997 61.458 51.23 51.23 51.36 51.23 51.95 13,799,164 51.575 -0.16%
2017-10-13 0 61.15 61.15 61.20 60.35 61.65 18,040,271 1,102,849,120 61.133 51.32 51.32 51.36 50.64 51.74 21,497,357 51.302 1.49%
2017-10-12 0 60.25 60.25 60.30 59.95 60.50 17,791,193 1,072,750,303 60.297 50.56 50.56 50.60 50.31 50.77 21,200,547 50.600 0.84%
2017-10-11 0 59.75 59.70 59.75 59.35 60.00 12,231,745 730,592,290 59.729 50.14 50.10 50.14 49.81 50.35 14,575,734 50.124 0.25%
2017-10-10 0 59.60 59.45 59.60 58.60 59.60 12,868,280 762,355,925 59.243 50.02 49.89 50.02 49.18 50.02 15,334,249 49.716 0.25%
2017-10-09 0 59.45 59.40 59.45 59.00 59.70 13,395,776 794,755,480 59.329 49.89 49.85 49.89 49.51 50.10 15,962,830 49.788 -0.25%
2017-10-06 0 59.60 59.60 59.65 58.95 60.40 38,525,263 2,289,085,017 59.418 50.02 50.02 50.06 49.47 50.69 45,907,920 49.863 1.62%
2017-10-04 0 58.65 58.60 58.65 57.90 59.15 18,905,929 1,108,168,468 58.615 49.22 49.18 49.22 48.59 49.64 22,528,902 49.189 1.65%
2017-10-03 0 57.70 57.65 57.70 57.05 58.45 26,541,908 1,530,532,520 57.665 48.42 48.38 48.42 47.88 49.05 31,628,176 48.391 0.17%
2017-09-29 0 57.60 57.55 57.60 57.05 57.95 22,621,410 1,301,467,092 57.533 48.34 48.30 48.34 47.88 48.63 26,956,387 48.280 -0.69%
2017-09-28 0 58.00 57.95 58.00 57.35 58.80 23,900,509 1,385,065,507 57.951 48.67 48.63 48.67 48.13 49.34 28,480,601 48.632 -0.60%
2017-09-27 0 58.35 58.35 58.40 57.95 58.90 21,077,677 1,230,013,814 58.356 48.97 48.97 49.01 48.63 49.43 25,116,826 48.972 0.09%
2017-09-26 0 58.30 58.30 58.35 58.10 58.75 22,230,913 1,296,330,153 58.312 48.92 48.92 48.97 48.76 49.30 26,491,058 48.935 -1.52%
2017-09-25 0 59.20 59.15 59.20 58.80 60.45 15,493,637 918,925,807 59.310 49.68 49.64 49.68 49.34 50.73 18,462,707 49.772 -1.17%
2017-09-22 0 59.90 59.85 59.90 59.70 60.50 21,454,502 1,287,093,718 59.992 50.27 50.23 50.27 50.10 50.77 25,565,862 50.344 -0.50%
2017-09-21 0 60.20 60.15 60.20 59.90 60.70 17,318,422 1,041,505,123 60.139 50.52 50.48 50.52 50.27 50.94 20,637,179 50.467 0.25%
2017-09-20 0 60.05 59.95 60.05 59.70 60.60 16,001,703 962,866,769 60.173 50.39 50.31 50.39 50.10 50.85 19,068,135 50.496 0.42%
2017-09-19 0 59.80 59.80 59.85 59.65 61.00 13,417,060 808,324,797 60.246 50.18 50.18 50.23 50.06 51.19 15,988,192 50.558 -0.91%
2017-09-18 0 60.35 60.30 60.35 59.10 60.40 16,498,181 989,979,384 60.005 50.64 50.60 50.64 49.60 50.69 19,659,754 50.356 2.29%
2017-09-15 0 59.00 59.00 59.05 58.20 59.20 22,719,390 1,336,292,857 58.817 49.51 49.51 49.55 48.84 49.68 27,073,143 49.359 -0.17%
2017-09-14 0 59.10 59.05 59.10 58.60 59.35 11,540,759 680,163,958 58.936 49.60 49.55 49.60 49.18 49.81 13,752,333 49.458 -0.67%
2017-09-13 0 59.50 59.45 59.50 59.15 59.85 13,539,170 804,523,835 59.422 49.93 49.89 49.93 49.64 50.23 16,133,703 49.866 -0.25%
2017-09-12 0 59.65 59.65 59.70 59.55 60.60 12,551,048 752,290,606 59.939 50.06 50.06 50.10 49.97 50.85 14,956,225 50.299 -0.08%
2017-09-11 0 59.70 59.65 59.70 59.35 60.00 19,329,630 1,149,614,835 59.474 50.10 50.06 50.10 49.81 50.35 23,033,798 49.910 1.53%
2017-09-08 0 58.80 58.75 58.80 58.25 59.35 16,708,597 979,546,415 58.625 49.34 49.30 49.34 48.88 49.81 19,910,492 49.197 0.00%
2017-09-07 0 58.80 58.80 58.85 58.70 60.45 17,566,446 1,040,322,089 59.222 49.34 49.34 49.39 49.26 50.73 20,932,732 49.698 -1.75%
2017-09-06 0 59.85 59.80 59.85 59.45 60.75 13,805,971 826,242,196 59.847 50.23 50.18 50.23 49.89 50.98 16,451,631 50.223 -0.58%
2017-09-05 0 60.20 60.15 60.20 59.75 60.60 9,077,173 546,834,582 60.243 50.52 50.48 50.52 50.14 50.85 10,816,646 50.555 -0.66%
2017-09-04 0 60.60 60.55 60.60 60.05 61.50 17,485,325 1,063,273,484 60.810 50.85 50.81 50.85 50.39 51.61 20,836,066 51.030 0.17%
2017-09-01 0 60.50 60.45 60.50 60.20 60.90 12,260,396 742,190,406 60.536 50.77 50.73 50.77 50.52 51.11 14,609,875 50.801 0.75%
2017-08-31 0 60.05 60.00 60.05 59.75 60.60 19,184,263 1,154,568,509 60.183 50.39 50.35 50.39 50.14 50.85 22,860,574 50.505 0.08%
2017-08-30 0 60.00 60.00 60.05 59.20 60.35 18,286,424 1,095,265,069 59.895 50.35 50.35 50.39 49.68 50.64 21,790,680 50.263 1.27%
2017-08-29 0 59.25 59.25 59.30 59.05 59.60 10,325,390 612,779,108 59.347 49.72 49.72 49.76 49.55 50.02 12,304,061 49.803 -0.92%
2017-08-28 0 59.80 59.80 59.85 59.40 60.30 15,197,322 909,161,733 59.824 50.18 50.18 50.23 49.85 50.60 18,109,609 50.203 0.08%
2017-08-25 0 59.75 59.75 59.80 58.70 60.00 16,918,910 1,005,981,810 59.459 50.14 50.14 50.18 49.26 50.35 20,161,108 49.897 0.84%
2017-08-24 0 59.25 59.25 59.30 59.20 60.20 28,417,822 1,695,322,507 59.657 49.72 49.72 49.76 49.68 50.52 33,863,574 50.063 0.94%
2017-08-22 0 58.70 58.70 58.75 58.30 59.20 17,359,378 1,020,099,339 58.764 49.26 49.26 49.30 48.92 49.68 20,685,983 49.314 1.03%
2017-08-21 0 58.10 58.10 58.15 57.60 58.40 12,127,762 703,385,841 57.998 48.76 48.76 48.80 48.34 49.01 14,451,824 48.671 -0.26%
2017-08-18 0 58.25 58.20 58.25 56.95 58.70 14,303,848 831,533,578 58.134 48.88 48.84 48.88 47.79 49.26 17,044,917 48.785 -1.02%
2017-08-17 0 58.85 58.80 58.85 58.65 59.95 19,792,658 1,168,308,052 59.027 49.39 49.34 49.39 49.22 50.31 23,585,556 49.535 -1.67%
2017-08-16 0 59.85 59.80 59.85 59.00 60.35 15,074,935 899,959,572 59.699 50.23 50.18 50.23 49.51 50.64 17,963,769 50.099 0.50%
2017-08-15 0 59.55 59.50 59.55 59.40 60.65 15,381,209 921,357,850 59.902 49.97 49.93 49.97 49.85 50.90 18,328,734 50.268 0.51%
2017-08-14 0 59.25 59.20 59.25 58.65 59.35 15,091,861 891,500,964 59.072 49.72 49.68 49.72 49.22 49.81 17,983,938 49.572 1.12%
2017-08-11 0 58.85 58.85 58.90 58.60 59.95 26,935,098 1,592,567,760 59.126 49.17 49.17 49.21 48.96 50.09 32,237,056 49.402 -1.92%
2017-08-10 0 60.00 59.95 60.00 59.20 60.55 17,698,097 1,058,589,401 59.814 50.13 50.09 50.13 49.46 50.59 21,181,825 49.976 -0.50%
2017-08-09 0 60.30 60.30 60.35 60.10 61.45 21,283,720 1,287,887,640 60.511 50.38 50.38 50.42 50.22 51.34 25,473,249 50.558 -1.95%
2017-08-08 0 61.50 61.25 61.50 60.60 61.50 19,343,160 1,180,919,628 61.051 51.39 51.18 51.39 50.63 51.39 23,150,706 51.010 1.40%
2017-08-07 0 60.65 60.65 60.70 60.55 60.95 11,557,240 701,601,275 60.707 50.68 50.68 50.72 50.59 50.93 13,832,190 50.722 -0.49%
2017-08-04 0 60.95 60.90 60.95 60.50 61.40 16,573,216 1,009,164,317 60.891 50.93 50.88 50.93 50.55 51.30 19,835,520 50.877 -0.89%
2017-08-03 0 61.50 61.50 61.55 61.30 62.00 12,877,510 792,484,869 61.540 51.39 51.39 51.43 51.22 51.80 15,412,344 51.419 -0.16%
2017-08-02 0 61.60 61.60 61.65 61.40 62.15 18,973,050 1,170,599,305 61.698 51.47 51.47 51.51 51.30 51.93 22,707,742 51.551 -0.56%
2017-08-01 0 61.95 61.90 61.95 61.10 62.00 19,228,155 1,185,546,091 61.657 51.76 51.72 51.76 51.05 51.80 23,013,063 51.516 0.65%
2017-07-31 0 61.55 61.50 61.55 59.70 61.55 34,086,314 2,071,883,052 60.783 51.43 51.39 51.43 49.88 51.43 40,795,931 50.787 3.45%
2017-07-28 0 59.50 59.45 59.50 59.20 60.80 31,683,655 1,891,652,050 59.704 49.71 49.67 49.71 49.46 50.80 37,920,328 49.885 -1.98%
2017-07-27 0 60.70 60.65 60.70 59.65 60.80 25,962,820 1,565,144,966 60.284 50.72 50.68 50.72 49.84 50.80 31,073,392 50.369 1.76%
2017-07-26 0 59.65 59.60 59.65 59.20 60.00 23,538,270 1,402,188,246 59.571 49.84 49.80 49.84 49.46 50.13 28,171,589 49.773 1.19%
2017-07-25 0 58.95 58.95 59.00 58.60 59.15 13,724,032 808,387,720 58.903 49.25 49.25 49.30 48.96 49.42 16,425,497 49.215 0.08%
2017-07-24 0 58.90 58.90 58.95 58.65 59.25 11,379,552 671,125,894 58.977 49.21 49.21 49.25 49.00 49.51 13,619,525 49.277 0.08%
2017-07-21 0 58.85 58.85 58.90 58.50 59.25 17,512,703 1,030,044,001 58.817 49.17 49.17 49.21 48.88 49.51 20,959,938 49.143 -0.76%
2017-07-20 0 59.30 59.20 59.30 58.60 59.50 14,123,882 835,383,972 59.147 49.55 49.46 49.55 48.96 49.71 16,904,055 49.419 1.63%
2017-07-19 0 58.35 58.35 58.40 58.25 59.00 13,685,023 802,463,245 58.638 48.75 48.75 48.80 48.67 49.30 16,378,810 48.994 -0.68%
2017-07-18 0 58.75 58.70 58.75 58.35 58.75 15,340,222 898,839,626 58.594 49.09 49.05 49.09 48.75 49.09 18,359,821 48.957 0.86%
2017-07-17 0 58.25 58.20 58.25 58.15 58.70 12,375,479 722,322,101 58.367 48.67 48.63 48.67 48.59 49.05 14,811,493 48.768 0.26%
2017-07-14 0 58.10 58.05 58.10 57.75 58.75 14,611,401 850,214,263 58.188 48.54 48.50 48.54 48.25 49.09 17,487,538 48.618 -1.02%
2017-07-13 0 58.70 58.65 58.70 58.15 59.20 14,862,047 870,504,722 58.572 49.05 49.00 49.05 48.59 49.46 17,787,522 48.939 0.51%
2017-07-12 0 58.40 58.35 58.40 57.70 58.40 18,870,097 1,097,594,649 58.166 48.80 48.75 48.80 48.21 48.80 22,584,524 48.599 1.39%
2017-07-11 0 57.60 57.60 57.65 56.75 57.95 20,599,678 1,182,936,311 57.425 48.13 48.13 48.17 47.42 48.42 24,654,559 47.980 2.40%
2017-07-10 0 56.25 56.25 56.30 55.20 56.65 22,217,842 1,250,148,436 56.268 47.00 47.00 47.04 46.12 47.33 26,591,246 47.014 1.63%
2017-07-07 0 55.35 55.30 55.35 54.95 55.75 17,553,317 970,978,799 55.316 46.25 46.20 46.25 45.91 46.58 21,008,546 46.218 -0.45%
2017-07-06 0 55.60 55.60 55.65 55.50 56.25 22,613,102 1,260,467,656 55.741 46.46 46.46 46.50 46.37 47.00 27,064,309 46.573 0.18%
2017-07-05 0 55.50 55.45 55.50 54.90 55.60 25,039,237 1,383,985,386 55.273 46.37 46.33 46.37 45.87 46.46 29,968,010 46.182 1.28%
2017-07-04 0 54.80 54.80 54.85 54.50 56.60 19,266,579 1,066,709,824 55.366 45.79 45.79 45.83 45.54 47.29 23,059,050 46.260 -2.58%
2017-07-03 0 56.25 56.20 56.25 55.90 56.70 20,646,830 1,163,113,948 56.334 47.00 46.96 47.00 46.71 47.37 24,710,993 47.069 -1.40%
2017-06-30 0 57.05 57.00 57.05 56.40 57.10 19,685,427 1,117,801,986 56.783 47.67 47.63 47.67 47.12 47.71 23,560,345 47.444 -1.04%
2017-06-29 0 57.65 57.60 57.65 57.30 58.00 14,933,221 859,791,945 57.576 48.17 48.13 48.17 47.88 48.46 17,872,706 48.106 0.70%
2017-06-28 0 57.25 57.25 57.30 56.95 57.95 19,511,054 1,117,801,026 57.291 47.83 47.83 47.88 47.58 48.42 23,351,648 47.868 -1.12%
2017-06-27 0 57.90 57.85 57.90 57.55 58.00 14,006,321 809,753,912 57.814 48.38 48.34 48.38 48.08 48.46 16,763,353 48.305 -0.17%
2017-06-26 0 58.00 57.95 58.00 57.15 58.00 12,962,227 747,633,465 57.678 48.46 48.42 48.46 47.75 48.46 15,513,737 48.192 0.96%
2017-06-23 0 57.45 57.40 57.45 56.80 57.55 14,696,987 843,128,832 57.368 48.00 47.96 48.00 47.46 48.08 17,589,971 47.932 0.09%
2017-06-22 0 57.40 57.40 57.45 57.05 58.45 22,598,823 1,303,681,961 57.688 47.96 47.96 48.00 47.67 48.84 27,047,220 48.200 1.41%
2017-06-21 0 56.60 56.60 56.65 56.35 57.15 17,049,191 967,481,848 56.747 47.29 47.29 47.33 47.08 47.75 20,405,187 47.414 -0.88%
2017-06-20 0 57.10 57.10 57.15 57.10 57.60 16,695,745 956,880,548 57.313 47.71 47.71 47.75 47.71 48.13 19,982,168 47.887 0.09%
2017-06-19 0 57.05 57.00 57.05 56.00 57.05 14,170,088 803,897,181 56.732 47.67 47.63 47.67 46.79 47.67 16,959,356 47.401 2.06%
2017-06-16 0 55.90 55.85 55.90 55.35 56.35 18,049,433 1,008,077,463 55.851 46.71 46.66 46.71 46.25 47.08 21,602,319 46.665 0.63%
2017-06-15 0 55.55 55.55 55.60 55.40 56.25 21,505,737 1,200,866,780 55.839 46.41 46.41 46.46 46.29 47.00 25,738,969 46.656 -0.71%
2017-06-14 0 55.95 55.90 55.95 55.55 56.05 12,022,141 670,891,455 55.805 46.75 46.71 46.75 46.41 46.83 14,388,603 46.627 -0.18%
2017-06-13 0 56.05 56.00 56.05 55.15 56.10 16,013,868 891,841,558 55.692 46.83 46.79 46.83 46.08 46.87 19,166,069 46.532 0.81%
2017-06-12 0 55.60 55.55 55.60 55.55 56.50 14,493,341 809,199,772 55.833 46.46 46.41 46.46 46.41 47.21 17,346,239 46.650 -1.24%
2017-06-09 0 56.30 56.20 56.30 55.65 56.30 28,035,479 1,572,918,738 56.105 47.04 46.96 47.04 46.50 47.04 33,554,038 46.877 0.90%
2017-06-08 0 55.80 55.75 55.80 55.40 55.85 11,163,436 621,086,390 55.636 46.62 46.58 46.62 46.29 46.66 13,360,869 46.485 0.27%
2017-06-07 0 55.65 55.60 55.65 55.25 55.75 11,841,772 657,492,150 55.523 46.50 46.46 46.50 46.16 46.58 14,172,730 46.391 0.63%
2017-06-06 0 55.30 55.30 55.35 55.10 55.65 10,822,361 599,052,760 55.353 46.20 46.20 46.25 46.04 46.50 12,952,656 46.249 -0.09%
2017-06-05 0 55.35 55.25 55.35 54.95 55.60 12,854,403 709,799,516 55.218 46.25 46.16 46.25 45.91 46.46 15,384,689 46.137 0.00%
2017-06-02 0 55.35 55.30 55.35 54.85 55.85 13,222,170 731,550,794 55.328 46.25 46.20 46.25 45.83 46.66 15,824,848 46.228 0.09%
2017-06-01 0 55.30 55.30 55.35 55.00 55.75 20,683,575 1,145,370,639 55.376 46.20 46.20 46.25 45.95 46.58 24,754,971 46.268 0.09%
2017-05-31 0 55.25 55.20 55.25 54.50 55.35 19,919,184 1,098,261,150 55.136 46.16 46.12 46.16 45.54 46.25 23,840,115 46.068 0.91%
2017-05-29 0 54.75 54.70 54.75 54.40 55.05 14,537,363 796,379,211 54.782 45.75 45.70 45.75 45.45 46.00 17,398,926 45.772 0.00%
2017-05-26 0 54.75 54.75 54.80 54.60 55.10 12,528,493 687,449,631 54.871 45.75 45.75 45.79 45.62 46.04 14,994,626 45.846 0.37%
2017-05-25 0 54.55 54.55 54.65 54.50 55.00 16,117,914 880,938,050 54.656 45.58 45.58 45.66 45.54 45.95 19,290,596 45.667 -0.82%
2017-05-24 0 55.00 54.95 55.00 54.50 55.15 9,952,444 546,101,853 54.871 45.95 45.91 45.95 45.54 46.08 11,911,503 45.847 0.36%
2017-05-23 0 54.80 54.80 54.85 54.40 54.90 10,418,776 570,293,809 54.737 45.79 45.79 45.83 45.45 45.87 12,469,628 45.735 0.18%
2017-05-22 0 54.70 54.70 54.75 54.60 55.35 13,527,359 741,562,587 54.820 45.70 45.70 45.75 45.62 46.25 16,190,111 45.803 0.00%
2017-05-19 0 54.70 54.70 54.75 54.25 55.05 11,121,672 609,143,036 54.771 45.70 45.70 45.75 45.33 46.00 13,310,884 45.763 0.27%
2017-05-18 0 54.55 54.50 54.55 53.85 54.60 24,343,321 1,323,270,494 54.359 45.58 45.54 45.58 44.99 45.62 29,135,108 45.418 0.09%
2017-05-17 0 54.50 54.50 54.70 54.40 55.80 24,706,742 1,354,411,998 54.820 45.54 45.54 45.70 45.45 46.62 29,570,066 45.803 -1.27%
2017-05-16 0 55.20 55.20 55.25 55.15 55.80 16,084,555 891,086,023 55.400 46.12 46.12 46.16 46.08 46.62 19,250,670 46.289 0.25%
2017-05-15 0 55.70 55.65 55.70 55.30 56.15 19,564,213 1,089,674,784 55.697 46.01 45.97 46.01 45.68 46.38 23,686,367 46.004 0.54%
2017-05-12 0 55.40 55.35 55.40 55.00 56.00 21,679,357 1,199,031,145 55.308 45.76 45.72 45.76 45.43 46.25 26,247,169 45.682 -0.81%
2017-05-11 0 55.85 55.80 55.85 55.45 56.10 17,739,704 988,289,698 55.711 46.13 46.09 46.13 45.80 46.34 21,477,437 46.015 0.36%
2017-05-10 0 55.65 55.65 55.70 55.05 56.00 20,998,870 1,165,802,462 55.517 45.97 45.97 46.01 45.47 46.25 25,423,305 45.856 0.45%
2017-05-09 0 55.40 55.35 55.40 54.55 55.45 26,166,474 1,441,164,910 55.077 45.76 45.72 45.76 45.06 45.80 31,679,716 45.492 1.74%
2017-05-08 0 54.45 54.40 54.45 53.55 54.70 18,886,608 1,024,533,567 54.247 44.97 44.93 44.97 44.23 45.18 22,865,992 44.806 -0.27%
2017-05-05 0 54.60 54.60 54.65 54.20 55.25 21,224,622 1,158,724,429 54.593 45.10 45.10 45.14 44.77 45.63 25,696,622 45.092 -0.73%
2017-05-04 0 55.00 54.95 55.00 54.20 55.00 30,213,803 1,653,321,276 54.721 45.43 45.39 45.43 44.77 45.43 36,579,812 45.198 0.46%
2017-05-02 0 54.75 54.70 54.75 53.85 55.00 36,880,327 2,009,300,105 54.482 45.22 45.18 45.22 44.48 45.43 44,650,964 45.000 1.67%
2017-04-28 0 53.85 53.80 53.85 53.30 54.30 43,938,574 2,363,952,518 53.801 44.48 44.44 44.48 44.02 44.85 53,196,375 44.438 -1.19%
2017-04-27 0 54.50 54.50 54.55 52.95 54.80 81,927,209 4,418,442,421 53.931 45.02 45.02 45.06 43.74 45.26 99,189,166 44.546 6.24%
2017-04-26 0 51.30 51.20 51.30 50.75 51.40 31,307,392 1,597,059,602 51.012 42.37 42.29 42.37 41.92 42.45 37,903,819 42.135 1.89%
2017-04-25 0 50.35 50.30 50.35 49.50 50.35 16,674,965 834,402,977 50.039 41.59 41.55 41.59 40.89 41.59 20,188,359 41.331 1.10%
2017-04-24 0 49.80 49.80 49.85 49.30 50.30 12,416,485 619,038,993 49.856 41.13 41.13 41.17 40.72 41.55 15,032,622 41.180 0.10%
2017-04-21 0 49.75 49.70 49.75 49.55 50.00 17,173,541 856,303,408 49.862 41.09 41.05 41.09 40.93 41.30 20,791,984 41.184 0.40%
2017-04-20 0 49.55 49.55 49.60 49.00 49.80 25,866,621 1,281,717,188 49.551 40.93 40.93 40.97 40.47 41.13 31,316,685 40.928 1.75%
2017-04-19 0 48.70 48.70 48.75 48.20 49.20 24,660,708 1,202,002,035 48.742 40.22 40.22 40.27 39.81 40.64 29,856,687 40.259 -1.02%
2017-04-18 0 49.20 49.20 49.25 49.00 50.00 21,846,660 1,078,803,393 49.381 40.64 40.64 40.68 40.47 41.30 26,449,723 40.787 -1.30%
2017-04-13 0 49.85 49.80 49.85 49.45 50.00 11,865,756 590,537,203 49.768 41.17 41.13 41.17 40.84 41.30 14,365,855 41.107 0.00%
2017-04-12 0 49.85 49.80 49.85 49.10 49.85 13,794,508 683,044,875 49.516 41.17 41.13 41.17 40.56 41.17 16,700,993 40.898 1.12%
2017-04-11 0 49.30 49.25 49.30 49.05 49.85 20,090,594 990,999,635 49.327 40.72 40.68 40.72 40.51 41.17 24,323,656 40.742 -0.90%
2017-04-10 0 49.75 49.75 49.80 49.30 49.80 8,315,705 412,673,437 49.626 41.09 41.09 41.13 40.72 41.13 10,067,813 40.989 0.20%
2017-04-07 0 49.65 49.60 49.65 48.90 49.85 18,917,447 934,428,699 49.395 41.01 40.97 41.01 40.39 41.17 22,903,329 40.799 0.00%
2017-04-06 0 49.65 49.65 49.70 49.45 49.85 20,961,743 1,041,067,280 49.665 41.01 41.01 41.05 40.84 41.17 25,378,355 41.022 -0.10%
2017-04-05 0 49.70 49.65 49.70 49.05 50.05 28,691,440 1,421,848,224 49.557 41.05 41.01 41.05 40.51 41.34 34,736,689 40.932 0.61%
2017-04-03 0 49.40 49.40 49.45 49.25 49.80 15,979,803 789,906,484 49.432 40.80 40.80 40.84 40.68 41.13 19,346,727 40.829 0.82%
2017-03-31 0 49.00 49.00 49.05 48.80 49.50 18,189,653 893,221,699 49.106 40.47 40.47 40.51 40.31 40.89 22,022,189 40.560 -1.21%
2017-03-30 0 49.60 49.60 49.65 49.40 50.20 26,333,382 1,311,309,403 49.797 40.97 40.97 41.01 40.80 41.46 31,881,791 41.130 -0.40%
2017-03-29 0 49.80 49.75 49.80 49.20 49.85 14,862,494 737,204,257 49.602 41.13 41.09 41.13 40.64 41.17 17,994,002 40.969 1.01%
2017-03-28 0 49.30 49.25 49.30 49.00 49.80 19,843,521 977,041,240 49.237 40.72 40.68 40.72 40.47 41.13 24,024,525 40.668 0.00%
2017-03-27 0 49.30 49.30 49.40 49.25 50.20 18,725,976 927,933,946 49.553 40.72 40.72 40.80 40.68 41.46 22,671,515 40.930 -1.60%
2017-03-24 0 50.10 50.10 50.15 49.90 50.45 22,454,854 1,125,871,578 50.139 41.38 41.38 41.42 41.22 41.67 27,186,063 41.414 -0.20%
2017-03-23 0 50.20 50.15 50.20 50.00 50.50 20,173,681 1,013,231,274 50.225 41.46 41.42 41.46 41.30 41.71 24,424,249 41.485 0.60%
2017-03-22 0 49.90 49.90 49.95 49.70 50.20 17,710,522 883,886,772 49.907 41.22 41.22 41.26 41.05 41.46 21,442,106 41.222 -0.50%
2017-03-21 0 50.15 50.15 50.20 50.15 51.00 33,423,364 1,682,637,580 50.343 41.42 41.42 41.46 41.42 42.12 40,465,623 41.582 0.50%
2017-03-20 0 49.90 49.85 49.90 49.55 50.00 29,641,503 1,475,598,863 49.782 41.22 41.17 41.22 40.93 41.30 35,886,929 41.118 0.20%
2017-03-17 0 49.80 49.80 49.85 49.70 50.35 27,147,756 1,355,933,277 49.946 41.13 41.13 41.17 41.05 41.59 32,867,753 41.254 0.00%
2017-03-16 0 49.80 49.75 49.80 49.05 49.90 56,705,686 2,795,583,437 49.300 41.13 41.09 41.13 40.51 41.22 68,653,501 40.720 2.79%
2017-03-15 0 48.45 48.40 48.45 48.05 48.60 47,673,240 2,305,451,634 48.359 40.02 39.98 40.02 39.69 40.14 57,717,930 39.943 0.00%
2017-03-14 0 48.45 48.45 48.50 48.30 49.25 45,209,409 2,201,215,592 48.689 40.02 40.02 40.06 39.89 40.68 54,734,973 40.216 -0.72%
2017-03-13 0 48.80 48.75 48.80 48.55 49.40 73,803,088 3,609,582,333 48.908 40.31 40.27 40.31 40.10 40.80 89,353,303 40.397 -2.98%
2017-03-10 0 50.30 50.25 50.30 49.55 50.60 33,997,638 1,703,522,186 50.107 41.55 41.50 41.55 40.93 41.79 41,160,896 41.387 1.41%
2017-03-09 0 49.60 49.60 49.65 49.25 49.95 22,191,554 1,102,496,664 49.681 40.97 40.97 41.01 40.68 41.26 26,867,286 41.035 -0.20%
2017-03-08 0 49.70 49.65 49.70 49.05 49.80 31,042,991 1,537,563,800 49.530 41.05 41.01 41.05 40.51 41.13 37,583,709 40.910 1.12%
2017-03-07 0 49.15 49.10 49.15 49.00 49.45 12,286,532 603,864,170 49.149 40.60 40.56 40.60 40.47 40.84 14,875,288 40.595 0.20%
2017-03-06 0 49.05 49.05 49.10 48.90 49.35 21,327,556 1,047,206,522 49.101 40.51 40.51 40.56 40.39 40.76 25,821,244 40.556 0.10%
2017-03-03 0 49.00 49.00 49.05 48.80 49.25 30,338,963 1,487,186,693 49.019 40.47 40.47 40.51 40.31 40.68 36,731,343 40.488 -0.61%
2017-03-02 0 49.30 49.25 49.30 49.05 49.85 25,782,158 1,273,096,878 49.379 40.72 40.68 40.72 40.51 41.17 31,214,425 40.786 0.00%
2017-03-01 0 49.30 49.30 49.35 48.95 49.55 19,642,424 968,706,995 49.317 40.72 40.72 40.76 40.43 40.93 23,781,057 40.734 0.51%
2017-02-28 0 49.05 49.05 49.10 49.05 50.30 37,129,990 1,835,971,383 49.447 40.51 40.51 40.56 40.51 41.55 44,953,231 40.842 -2.10%
2017-02-27 0 50.10 50.05 50.10 48.85 50.25 37,709,860 1,872,808,009 49.664 41.38 41.34 41.38 40.35 41.50 45,655,279 41.021 2.77%
2017-02-24 0 48.75 48.75 48.80 48.20 49.75 39,407,736 1,926,116,954 48.877 40.27 40.27 40.31 39.81 41.09 47,710,895 40.371 -0.61%
2017-02-23 0 49.05 49.05 49.10 48.70 49.45 19,684,104 968,188,055 49.186 40.51 40.51 40.56 40.22 40.84 23,831,519 40.626 0.10%
2017-02-22 0 49.00 49.00 49.05 48.90 49.35 25,055,850 1,229,589,049 49.074 40.47 40.47 40.51 40.39 40.76 30,335,085 40.534 -0.10%
2017-02-21 0 49.05 49.00 49.05 48.75 49.45 25,714,021 1,263,968,203 49.155 40.51 40.47 40.51 40.27 40.84 31,131,932 40.600 -0.10%
2017-02-20 0 49.10 49.05 49.10 48.85 49.70 32,033,652 1,574,468,260 49.150 40.56 40.51 40.56 40.35 41.05 38,783,101 40.597 0.20%
2017-02-17 0 49.00 48.95 49.00 47.30 49.25 62,851,405 3,057,230,419 48.642 40.47 40.43 40.47 39.07 40.68 76,094,115 40.177 3.38%
2017-02-16 0 47.40 47.40 47.45 47.30 47.70 24,996,515 1,186,534,980 47.468 39.15 39.15 39.19 39.07 39.40 30,263,248 39.207 -0.32%
2017-02-15 0 47.55 47.55 47.60 47.25 47.80 23,752,254 1,128,928,930 47.529 39.27 39.27 39.32 39.03 39.48 28,756,823 39.258 0.53%
2017-02-14 0 47.30 47.30 47.40 47.15 47.55 19,492,336 922,825,187 47.343 39.07 39.07 39.15 38.94 39.27 23,599,346 39.104 -0.63%
2017-02-13 0 47.60 47.60 47.65 47.30 47.75 21,495,991 1,023,052,933 47.593 39.32 39.32 39.36 39.07 39.44 26,025,168 39.310 0.74%
2017-02-10 0 47.25 47.25 47.30 47.15 47.50 26,782,546 1,266,516,235 47.289 39.03 39.03 39.07 38.94 39.23 32,425,594 39.059 0.11%
2017-02-09 0 47.20 47.20 47.25 47.15 48.00 19,073,270 904,880,632 47.442 38.99 38.99 39.03 38.94 39.65 23,091,983 39.186 -1.15%
2017-02-08 0 47.75 47.65 47.75 46.40 47.75 24,531,709 1,157,411,425 47.180 39.44 39.36 39.44 38.32 39.44 29,700,508 38.969 0.74%
2017-02-07 0 47.40 47.40 47.45 47.05 47.60 17,255,390 817,017,149 47.349 39.15 39.15 39.19 38.86 39.32 20,891,078 39.108 -0.21%
2017-02-06 0 47.50 47.45 47.50 47.00 47.60 12,945,880 613,260,854 47.371 39.23 39.19 39.23 38.82 39.32 15,673,560 39.127 0.85%
2017-02-03 0 47.10 47.05 47.10 46.90 47.40 20,408,451 961,318,370 47.104 38.90 38.86 38.90 38.74 39.15 24,708,485 38.906 -0.32%
2017-02-02 0 47.25 47.25 47.30 46.95 47.95 23,984,250 1,135,131,196 47.328 39.03 39.03 39.07 38.78 39.61 29,037,700 39.092 -1.46%
2017-02-01 0 47.95 47.90 47.95 47.40 47.95 33,933,472 1,620,736,522 47.762 39.61 39.56 39.61 39.15 39.61 41,083,211 39.450 -0.72%
2017-01-27 0 48.30 48.25 48.30 47.90 48.50 16,452,074 792,939,300 48.197 39.89 39.85 39.89 39.56 40.06 19,918,505 39.809 0.31%
2017-01-26 0 48.15 48.15 48.20 48.00 48.65 27,346,911 1,319,244,089 48.241 39.77 39.77 39.81 39.65 40.18 33,108,870 39.846 0.73%
2017-01-25 0 47.80 47.75 47.80 47.50 47.90 12,895,241 615,151,081 47.704 39.48 39.44 39.48 39.23 39.56 15,612,252 39.402 0.74%
2017-01-24 0 47.45 47.45 47.50 47.20 47.65 15,571,274 738,989,250 47.459 39.19 39.19 39.23 38.99 39.36 18,852,121 39.199 -0.32%
2017-01-23 0 47.60 47.55 47.60 47.05 47.75 16,367,306 776,682,088 47.453 39.32 39.27 39.32 38.86 39.44 19,815,876 39.195 0.32%
2017-01-20 0 47.45 47.40 47.45 46.95 47.60 18,652,915 882,832,225 47.330 39.19 39.15 39.19 38.78 39.32 22,583,060 39.093 -0.21%
2017-01-19 0 47.55 47.55 47.60 47.20 47.80 31,710,756 1,507,305,385 47.533 39.27 39.27 39.32 38.99 39.48 38,392,171 39.261 0.21%
2017-01-18 0 47.45 47.40 47.45 46.60 47.60 36,832,874 1,740,049,322 47.242 39.19 39.15 39.19 38.49 39.32 44,593,513 39.020 1.28%
2017-01-17 0 46.85 46.80 46.85 46.55 46.95 19,323,424 904,675,979 46.818 38.70 38.66 38.70 38.45 38.78 23,394,844 38.670 0.86%
2017-01-16 0 46.45 46.45 46.50 46.25 46.75 20,952,413 972,876,424 46.433 38.37 38.37 38.41 38.20 38.61 25,367,059 38.352 0.11%
2017-01-13 0 46.40 46.40 46.45 46.20 46.65 16,200,642 751,916,484 46.413 38.32 38.32 38.37 38.16 38.53 19,614,096 38.336 0.32%
2017-01-12 0 46.25 46.25 46.30 46.15 46.65 27,270,864 1,264,091,124 46.353 38.20 38.20 38.24 38.12 38.53 33,016,800 38.286 -0.43%
2017-01-11 0 46.45 46.45 46.50 46.05 46.60 31,225,145 1,449,522,753 46.422 38.37 38.37 38.41 38.04 38.49 37,804,243 38.343 0.54%
2017-01-10 0 46.20 46.20 46.25 45.70 46.40 43,422,753 1,999,680,992 46.052 38.16 38.16 38.20 37.75 38.32 52,571,871 38.037 1.87%
2017-01-09 0 45.35 45.30 45.35 44.80 45.40 24,087,021 1,089,608,726 45.236 37.46 37.42 37.46 37.00 37.50 29,162,125 37.364 1.23%
2017-01-06 0 44.80 44.75 44.80 44.75 45.70 39,394,779 1,779,626,442 45.174 37.00 36.96 37.00 36.96 37.75 47,695,208 37.312 0.79%
2017-01-05 0 44.45 44.45 44.50 43.55 44.85 36,593,647 1,626,515,950 44.448 36.71 36.71 36.76 35.97 37.04 44,303,881 36.713 2.07%
2017-01-04 0 43.55 43.50 43.55 43.25 43.90 27,899,316 1,216,232,378 43.594 35.97 35.93 35.97 35.72 36.26 33,777,666 36.007 -0.46%
2017-01-03 0 43.75 43.70 43.75 43.10 44.00 29,827,813 1,301,068,787 43.619 36.14 36.09 36.14 35.60 36.34 36,112,495 36.028 0.00%
2016-12-30 0 43.75 43.75 43.80 43.40 44.20 20,988,221 921,464,428 43.904 36.14 36.14 36.18 35.85 36.51 25,410,412 36.263 1.04%
2016-12-29 0 43.30 43.30 43.35 43.00 43.70 24,524,568 1,063,380,722 43.360 35.76 35.76 35.81 35.52 36.09 29,691,863 35.814 -1.25%
2016-12-28 0 43.85 43.85 43.90 43.65 44.35 20,008,158 878,511,538 43.908 36.22 36.22 36.26 36.05 36.63 24,223,851 36.266 -0.23%
2016-12-23 0 43.95 43.95 44.00 43.60 44.15 19,964,077 876,341,489 43.896 36.30 36.30 36.34 36.01 36.47 24,170,482 36.257 -0.34%
2016-12-22 0 44.10 44.05 44.10 43.75 44.50 24,151,137 1,064,320,450 44.069 36.43 36.38 36.43 36.14 36.76 29,239,750 36.400 0.11%
2016-12-21 0 44.05 44.05 44.10 43.90 44.60 21,323,675 943,308,463 44.238 36.38 36.38 36.43 36.26 36.84 25,816,546 36.539 0.34%
2016-12-20 0 43.90 43.85 43.90 43.50 44.00 33,822,507 1,479,998,040 43.758 36.26 36.22 36.26 35.93 36.34 40,948,865 36.143 0.11%
2016-12-19 0 43.85 43.85 43.90 43.45 44.20 32,874,043 1,441,828,491 43.859 36.22 36.22 36.26 35.89 36.51 39,800,561 36.226 -1.24%
2016-12-16 0 44.40 44.40 44.45 43.90 44.70 58,497,910 2,592,334,130 44.315 36.67 36.67 36.71 36.26 36.92 70,823,344 36.603 1.49%
2016-12-15 0 43.75 43.75 43.80 43.70 44.35 40,192,902 1,767,812,276 43.983 36.14 36.14 36.18 36.09 36.63 48,661,494 36.329 -0.79%
2016-12-14 0 44.10 44.05 44.10 44.10 45.00 29,439,907 1,308,161,299 44.435 36.43 36.38 36.43 36.43 37.17 35,642,857 36.702 -0.90%
2016-12-13 0 44.50 44.45 44.50 43.80 44.50 38,765,921 1,715,072,667 44.242 36.76 36.71 36.76 36.18 36.76 46,933,850 36.542 1.60%
2016-12-12 0 43.80 43.75 43.80 43.55 44.70 56,493,987 2,487,597,988 44.033 36.18 36.14 36.18 35.97 36.92 68,397,197 36.370 0.23%
2016-12-09 0 43.70 43.65 43.70 42.65 43.95 69,340,219 3,012,612,100 43.447 36.09 36.05 36.09 35.23 36.30 83,950,113 35.886 -1.24%
2016-12-08 0 44.25 44.20 44.25 44.05 45.50 64,233,145 2,852,169,830 44.403 36.55 36.51 36.55 36.38 37.58 77,766,985 36.676 -1.88%
2016-12-07 0 45.10 45.05 45.10 44.35 45.45 33,920,967 1,524,867,542 44.954 37.25 37.21 37.25 36.63 37.54 41,068,071 37.130 -0.33%
2016-12-06 0 45.25 45.25 45.30 45.20 46.05 28,584,456 1,299,049,848 45.446 37.38 37.38 37.42 37.33 38.04 34,607,164 37.537 -0.66%
2016-12-05 0 45.55 45.55 45.60 45.30 46.05 25,281,123 1,155,552,164 45.708 37.62 37.62 37.66 37.42 38.04 30,607,823 37.753 0.55%
2016-12-02 0 45.30 45.30 45.35 45.30 46.85 47,979,163 2,196,251,435 45.775 37.42 37.42 37.46 37.42 38.70 58,088,310 37.809 -3.31%
2016-12-01 0 46.85 46.80 46.85 46.65 47.50 25,084,872 1,179,416,446 47.017 38.70 38.66 38.70 38.53 39.23 30,370,222 38.835 -0.95%
2016-11-30 0 47.30 47.25 47.30 46.70 47.30 28,732,839 1,352,136,706 47.059 39.07 39.03 39.07 38.57 39.07 34,786,811 38.869 0.53%
2016-11-29 0 47.05 47.05 47.10 46.80 47.15 23,007,979 1,081,284,309 46.996 38.86 38.86 38.90 38.66 38.94 27,855,730 38.817 -0.11%
2016-11-28 0 47.10 47.10 47.15 47.05 47.75 20,928,181 989,246,227 47.269 38.90 38.90 38.94 38.86 39.44 25,337,722 39.042 -0.42%
2016-11-25 0 47.30 47.30 47.35 47.00 47.60 11,577,960 548,408,382 47.367 39.07 39.07 39.11 38.82 39.32 14,017,421 39.123 0.42%
2016-11-24 0 47.10 47.10 47.15 47.00 47.40 23,500,482 1,107,636,414 47.133 38.90 38.90 38.94 38.82 39.15 28,452,003 38.930 -0.21%
2016-11-23 0 47.20 47.20 47.25 47.05 47.60 16,453,195 777,537,465 47.258 38.99 38.99 39.03 38.86 39.32 19,919,862 39.033 0.00%
2016-11-22 0 47.20 47.20 47.25 46.75 47.80 23,150,352 1,097,488,122 47.407 38.99 38.99 39.03 38.61 39.48 28,028,101 39.157 1.18%
2016-11-21 0 46.65 46.65 46.70 46.50 47.60 31,453,195 1,476,503,518 46.943 38.53 38.53 38.57 38.41 39.32 38,080,342 38.773 -0.43%
2016-11-18 0 46.85 46.85 46.95 46.60 47.20 29,079,754 1,360,390,105 46.781 38.70 38.70 38.78 38.49 38.99 35,206,820 38.640 -0.64%
2016-11-17 0 47.15 47.10 47.15 46.60 47.60 25,744,114 1,211,861,445 47.073 38.94 38.90 38.94 38.49 39.32 31,168,365 38.881 0.00%
2016-11-16 0 47.15 47.15 47.20 47.05 48.05 27,071,745 1,286,326,350 47.516 38.94 38.94 38.99 38.86 39.69 32,775,727 39.246 -0.11%
2016-11-15 0 47.20 47.15 47.20 46.70 47.85 37,086,883 1,748,718,328 47.152 38.99 38.94 38.99 38.57 39.52 44,901,041 38.946 -1.26%
2016-11-14 0 47.80 47.75 47.80 47.30 48.00 20,123,287 957,741,676 47.594 39.48 39.44 39.48 39.07 39.65 24,363,237 39.311 -1.14%
2016-11-11 0 48.35 48.30 48.35 47.90 48.80 26,877,480 1,297,652,477 48.280 39.94 39.89 39.94 39.56 40.31 32,540,530 39.878 -0.41%
2016-11-10 0 48.55 48.55 48.60 48.10 48.80 30,719,534 1,489,108,389 48.474 40.10 40.10 40.14 39.73 40.31 37,192,100 40.038 2.32%
2016-11-09 0 47.45 47.40 47.45 46.20 48.80 52,279,566 2,463,923,177 47.130 39.19 39.15 39.19 38.16 40.31 63,294,803 38.928 -2.16%
2016-11-08 0 48.50 48.50 48.55 48.30 49.50 23,650,165 1,151,917,253 48.707 40.06 40.06 40.10 39.89 40.89 28,633,224 40.230 0.00%
2016-11-07 0 48.50 48.50 48.55 48.10 48.75 24,767,248 1,201,434,321 48.509 40.06 40.06 40.10 39.73 40.27 29,985,675 40.067 1.46%
2016-11-04 0 47.80 47.75 47.80 47.35 48.00 15,441,959 738,242,850 47.808 39.48 39.44 39.48 39.11 39.65 18,695,560 39.488 0.31%
2016-11-03 0 47.65 47.65 47.70 47.55 48.40 20,347,960 975,499,250 47.941 39.36 39.36 39.40 39.27 39.98 24,635,249 39.598 -0.63%
2016-11-02 0 47.95 47.90 47.95 47.80 48.55 27,976,341 1,342,644,565 47.992 39.61 39.56 39.61 39.48 40.10 33,870,920 39.640 -1.13%
2016-11-01 0 48.50 48.50 48.65 48.45 49.40 53,744,607 2,622,510,538 48.796 40.06 40.06 40.18 40.02 40.80 65,068,526 40.304 -0.92%
2016-10-31 0 48.95 48.90 48.95 47.70 48.95 96,315,061 4,664,589,853 48.431 40.43 40.39 40.43 39.40 40.43 116,608,520 40.002 -4.77%
2016-10-28 0 51.40 51.35 51.40 50.65 51.60 17,514,033 895,623,531 51.138 42.45 42.41 42.45 41.84 42.62 21,204,217 42.238 0.00%
2016-10-27 0 51.40 51.40 51.45 51.35 52.20 21,037,120 1,086,280,637 51.636 42.45 42.45 42.50 42.41 43.12 25,469,614 42.650 -1.72%
2016-10-26 0 52.30 52.30 52.35 52.20 52.85 13,676,618 716,888,706 52.417 43.20 43.20 43.24 43.12 43.65 16,558,264 43.295 -1.32%
2016-10-25 0 53.00 52.90 53.00 52.35 53.30 9,226,720 488,444,179 52.938 43.78 43.69 43.78 43.24 44.02 11,170,778 43.725 0.57%
2016-10-24 0 52.70 52.70 52.75 51.95 53.50 24,286,596 1,277,254,726 52.591 43.53 43.53 43.57 42.91 44.19 29,403,750 43.438 -0.09%
2016-10-20 0 52.75 52.75 52.80 52.35 52.85 13,205,066 694,998,463 52.631 43.57 43.57 43.61 43.24 43.65 15,987,356 43.472 0.86%
2016-10-19 0 52.30 52.20 52.30 51.95 53.00 16,195,606 845,550,072 52.209 43.20 43.12 43.20 42.91 43.78 19,607,999 43.123 -0.57%
2016-10-18 0 52.60 52.55 52.60 52.00 52.75 22,328,485 1,171,794,765 52.480 43.45 43.40 43.45 42.95 43.57 27,033,068 43.347 1.94%
2016-10-17 0 51.60 51.60 51.65 50.95 52.00 16,831,861 868,336,245 51.589 42.62 42.62 42.66 42.08 42.95 20,378,312 42.611 -0.96%
2016-10-14 0 52.10 52.10 52.15 51.85 52.60 30,130,724 1,573,116,743 52.210 43.03 43.03 43.07 42.83 43.45 36,479,229 43.124 1.17%
2016-10-13 0 51.50 51.50 51.55 51.50 52.80 23,344,525 1,216,146,121 52.096 42.54 42.54 42.58 42.54 43.61 28,263,186 43.029 -3.01%
2016-10-12 0 53.10 53.00 53.10 52.10 53.20 22,863,182 1,205,690,605 52.735 43.86 43.78 43.86 43.03 43.94 27,680,425 43.558 0.00%
2016-10-11 0 53.10 53.05 53.10 52.70 54.15 27,953,938 1,489,821,494 53.296 43.86 43.82 43.86 43.53 44.73 33,843,797 44.021 -1.58%
2016-10-07 0 53.95 53.90 53.95 53.25 54.00 15,832,838 849,985,125 53.685 44.56 44.52 44.56 43.98 44.60 19,168,796 44.342 0.19%
2016-10-06 0 53.85 53.85 53.90 53.50 54.15 24,093,027 1,298,341,347 53.889 44.48 44.48 44.52 44.19 44.73 29,169,397 44.510 0.94%
2016-10-05 0 53.35 53.35 53.40 52.40 53.40 16,023,863 849,212,279 52.997 44.07 44.07 44.11 43.28 44.11 19,400,070 43.774 1.23%
2016-10-04 0 52.70 52.65 52.70 52.20 52.90 14,931,775 785,442,598 52.602 43.53 43.49 43.53 43.12 43.69 18,077,881 43.448 0.38%
2016-10-03 0 52.50 52.45 52.50 51.60 52.55 16,009,102 836,878,307 52.275 43.36 43.32 43.36 42.62 43.40 19,382,199 43.178 1.84%
2016-09-30 0 51.55 51.55 51.60 51.20 52.00 22,709,104 1,169,397,080 51.495 42.58 42.58 42.62 42.29 42.95 27,493,883 42.533 -1.90%
2016-09-29 0 52.55 52.55 52.60 52.20 52.80 14,651,917 768,543,898 52.454 43.40 43.40 43.45 43.12 43.61 17,739,057 43.325 0.57%
2016-09-28 0 52.25 52.20 52.25 51.40 52.25 17,346,583 898,997,428 51.826 43.16 43.12 43.16 42.45 43.16 21,001,486 42.806 0.67%
2016-09-27 0 51.90 51.85 51.90 51.00 51.90 13,923,097 719,015,435 51.642 42.87 42.83 42.87 42.12 42.87 16,856,675 42.655 1.37%
2016-09-26 0 51.20 51.20 51.25 50.95 51.85 15,013,370 771,394,072 51.381 42.29 42.29 42.33 42.08 42.83 18,176,668 42.439 -1.16%
2016-09-23 0 51.80 51.75 51.80 51.10 51.95 19,945,621 1,029,954,723 51.638 42.79 42.74 42.79 42.21 42.91 24,148,138 42.652 0.78%
2016-09-22 0 51.40 51.40 51.45 51.05 51.75 20,304,880 1,046,570,504 51.543 42.45 42.45 42.50 42.17 42.74 24,583,092 42.573 1.28%
2016-09-21 0 50.75 50.70 50.75 50.25 51.00 17,808,931 901,193,547 50.604 41.92 41.88 41.92 41.50 42.12 21,561,250 41.797 0.30%
2016-09-20 0 50.60 50.60 50.65 50.60 51.20 12,722,870 645,681,459 50.750 41.79 41.79 41.84 41.79 42.29 15,403,562 41.918 -1.27%
2016-09-19 0 51.25 51.15 51.25 50.70 51.30 15,181,954 774,539,107 51.017 42.33 42.25 42.33 41.88 42.37 18,380,772 42.139 1.79%
2016-09-15 0 50.35 50.35 50.45 50.35 50.90 17,043,881 862,362,585 50.597 41.59 41.59 41.67 41.59 42.04 20,635,005 41.791 0.60%
2016-09-14 0 50.05 50.05 50.10 49.95 50.55 16,517,688 829,483,929 50.218 41.34 41.34 41.38 41.26 41.75 19,997,943 41.478 0.20%
2016-09-13 0 49.95 49.90 49.95 49.70 50.85 19,902,379 1,001,242,826 50.308 41.26 41.22 41.26 41.05 42.00 24,095,784 41.553 -0.30%
2016-09-12 0 50.10 50.10 50.15 49.60 50.35 24,606,362 1,232,005,968 50.069 41.38 41.38 41.42 40.97 41.59 29,790,891 41.355 -2.34%
2016-09-09 0 51.30 51.25 51.30 50.45 51.80 29,021,396 1,483,766,627 51.127 42.37 42.33 42.37 41.67 42.79 35,136,167 42.229 0.79%
2016-09-08 0 50.90 50.85 50.90 50.45 51.10 15,957,863 810,723,963 50.804 42.04 42.00 42.04 41.67 42.21 19,320,164 41.963 0.20%
2016-09-07 0 50.80 50.80 50.85 50.35 51.10 17,029,499 865,357,479 50.815 41.96 41.96 42.00 41.59 42.21 20,617,592 41.972 0.79%
2016-09-06 0 50.40 50.40 50.45 49.85 50.75 12,077,053 606,156,961 50.191 41.63 41.63 41.67 41.17 41.92 14,621,672 41.456 0.00%
2016-09-05 0 50.40 50.40 50.45 50.40 51.00 18,221,772 922,801,257 50.643 41.63 41.63 41.67 41.63 42.12 22,061,076 41.829 0.90%
2016-09-02 0 49.95 49.90 49.95 49.40 49.95 19,954,564 991,632,163 49.695 41.26 41.22 41.26 40.80 41.26 24,158,965 41.046 1.01%
2016-09-01 0 49.45 49.40 49.45 48.70 49.60 18,973,328 933,338,363 49.192 40.84 40.80 40.84 40.22 40.97 22,970,984 40.631 0.82%
2016-08-31 0 49.05 49.00 49.05 48.50 49.10 17,144,194 839,385,185 48.960 40.51 40.47 40.51 40.06 40.56 20,756,453 40.440 0.51%
2016-08-30 0 48.80 48.80 48.85 48.25 49.20 20,356,333 994,321,017 48.846 40.31 40.31 40.35 39.85 40.64 24,645,386 40.345 1.24%
2016-08-29 0 48.20 48.20 48.25 47.80 48.40 10,942,876 526,325,182 48.098 39.81 39.81 39.85 39.48 39.98 13,248,526 39.727 -0.41%
2016-08-26 0 48.40 48.40 48.45 47.85 48.90 13,186,777 639,830,915 48.521 39.98 39.98 40.02 39.52 40.39 15,965,214 40.077 0.73%
2016-08-25 0 48.05 48.05 48.25 48.05 48.65 9,599,790 463,660,956 48.299 39.69 39.69 39.85 39.69 40.18 11,622,453 39.894 -0.72%
2016-08-24 0 48.40 48.30 48.40 47.90 48.90 12,115,476 585,219,588 48.304 39.98 39.89 39.98 39.56 40.39 14,668,191 39.897 -0.41%
2016-08-23 0 48.60 48.60 48.65 48.00 48.60 10,029,389 485,060,708 48.364 40.14 40.14 40.18 39.65 40.14 12,142,568 39.947 0.62%
2016-08-22 0 48.30 48.25 48.30 47.75 48.40 12,313,333 592,652,719 48.131 39.89 39.85 39.89 39.44 39.98 14,907,736 39.755 0.42%
2016-08-19 0 48.10 48.10 48.15 48.10 49.20 22,317,577 1,083,405,207 48.545 39.73 39.73 39.77 39.73 40.64 27,019,862 40.097 -1.33%
2016-08-18 0 48.75 48.75 48.80 48.60 49.20 12,643,303 618,435,813 48.914 40.27 40.27 40.31 40.14 40.64 15,307,231 40.402 0.00%
2016-08-17 0 48.75 48.70 48.75 48.65 49.50 17,549,639 861,746,384 49.103 40.27 40.22 40.27 40.18 40.89 21,247,325 40.558 0.31%
2016-08-16 0 48.60 48.55 48.60 48.60 49.75 24,410,825 1,195,086,593 48.957 40.14 40.10 40.14 40.14 41.09 29,554,154 40.437 -1.82%
2016-08-15 0 49.50 49.45 49.50 49.20 50.10 19,656,100 976,098,231 49.659 40.89 40.84 40.89 40.64 41.38 23,797,615 41.017 0.30%
2016-08-12 0 49.35 49.30 49.35 49.20 49.80 17,281,545 853,929,457 49.413 40.76 40.72 40.76 40.64 41.13 20,922,744 40.813 0.14%
2016-08-11 0 49.50 49.50 49.55 48.60 49.80 15,875,788 785,775,706 49.495 40.70 40.70 40.75 39.96 40.95 19,306,211 40.701 0.81%
2016-08-10 0 49.10 49.10 49.15 48.75 49.85 22,895,441 1,129,545,907 49.335 40.38 40.38 40.42 40.09 40.99 27,842,663 40.569 -0.41%
2016-08-09 0 49.30 49.25 49.30 49.20 49.65 13,203,145 652,367,784 49.410 40.54 40.50 40.54 40.46 40.83 16,056,066 40.631 -0.60%
2016-08-08 0 49.60 49.60 49.65 49.45 49.90 21,683,193 1,077,008,648 49.670 40.79 40.79 40.83 40.66 41.03 26,368,474 40.845 0.71%
2016-08-05 0 49.25 49.25 49.40 48.45 49.55 21,281,834 1,045,210,901 49.113 40.50 40.50 40.62 39.84 40.75 25,880,390 40.386 2.39%
2016-08-04 0 48.10 48.10 48.25 48.10 48.60 13,162,840 635,924,235 48.312 39.55 39.55 39.68 39.55 39.96 16,007,052 39.728 -0.21%
2016-08-03 0 48.20 48.20 48.25 48.20 48.75 26,954,602 1,305,891,782 48.448 39.64 39.64 39.68 39.64 40.09 32,778,924 39.839 -1.63%
2016-08-01 0 49.00 49.00 49.10 48.50 49.55 40,024,027 1,963,657,898 49.062 40.29 40.29 40.38 39.88 40.75 48,672,376 40.344 1.98%
2016-07-29 0 48.05 47.95 48.05 47.80 48.95 34,521,542 1,669,630,127 48.365 39.51 39.43 39.51 39.31 40.25 41,980,920 39.771 -2.04%
2016-07-28 0 49.05 49.00 49.05 48.40 49.60 32,518,213 1,597,114,314 49.115 40.33 40.29 40.33 39.80 40.79 39,544,714 40.388 -1.21%
2016-07-27 0 49.65 49.65 49.70 49.40 50.30 24,787,393 1,232,808,906 49.735 40.83 40.83 40.87 40.62 41.36 30,143,426 40.898 -0.40%
2016-07-26 0 49.85 49.80 49.85 48.50 49.95 32,701,806 1,622,002,559 49.600 40.99 40.95 40.99 39.88 41.07 39,767,977 40.787 1.73%
2016-07-25 0 49.00 48.95 49.00 48.65 49.05 15,194,604 741,703,487 48.814 40.29 40.25 40.29 40.01 40.33 18,477,838 40.140 -0.10%
2016-07-22 0 49.05 49.00 49.15 48.70 49.20 17,570,011 860,076,244 48.951 40.33 40.29 40.42 40.05 40.46 21,366,520 40.253 -0.51%
2016-07-21 0 49.30 49.20 49.30 49.20 49.75 17,926,408 887,390,255 49.502 40.54 40.46 40.54 40.46 40.91 21,799,927 40.706 0.20%
2016-07-20 0 49.20 49.20 49.25 48.55 49.50 24,742,363 1,212,450,268 49.003 40.46 40.46 40.50 39.92 40.70 30,088,666 40.296 0.72%
2016-07-19 0 48.85 48.80 48.85 48.10 49.00 20,782,244 1,013,887,013 48.786 40.17 40.13 40.17 39.55 40.29 25,272,849 40.118 0.41%
2016-07-18 0 48.65 48.65 48.70 48.05 48.95 23,412,145 1,136,729,669 48.553 40.01 40.01 40.05 39.51 40.25 28,471,016 39.926 1.25%
2016-07-15 0 48.05 47.95 48.00 47.65 48.40 22,867,278 1,098,672,936 48.046 39.51 39.43 39.47 39.18 39.80 27,808,415 39.509 1.05%
2016-07-14 0 47.55 47.55 47.60 46.75 47.65 13,882,433 656,595,069 47.297 39.10 39.10 39.14 38.44 39.18 16,882,134 38.893 0.85%
2016-07-13 0 47.15 47.05 47.20 46.90 47.40 14,419,413 679,844,999 47.148 38.77 38.69 38.81 38.57 38.98 17,535,144 38.770 0.11%
2016-07-12 0 47.10 47.10 47.15 46.50 47.15 21,185,393 993,798,481 46.910 38.73 38.73 38.77 38.24 38.77 25,763,110 38.574 1.95%
2016-07-11 0 46.20 46.20 46.25 46.05 46.95 13,915,545 646,003,663 46.423 37.99 37.99 38.03 37.87 38.61 16,922,401 38.174 0.76%
2016-07-08 0 45.85 45.70 45.80 45.55 46.20 12,211,135 559,423,224 45.813 37.70 37.58 37.66 37.46 37.99 14,849,704 37.672 -0.11%
2016-07-07 0 45.90 45.85 45.90 45.50 46.10 12,025,533 550,777,203 45.801 37.74 37.70 37.74 37.42 37.91 14,623,997 37.663 0.66%
2016-07-06 0 45.60 45.50 45.60 45.00 45.65 17,802,315 806,856,647 45.323 37.50 37.42 37.50 37.00 37.54 21,649,020 37.270 -1.30%
2016-07-05 0 46.20 46.15 46.25 45.70 46.40 15,349,278 708,276,371 46.144 37.99 37.95 38.03 37.58 38.16 18,665,934 37.945 -1.07%
2016-07-04 0 46.70 46.60 46.75 46.05 46.80 30,632,865 1,425,533,904 46.536 38.40 38.32 38.44 37.87 38.48 37,251,982 38.267 0.76%
2016-06-30 0 46.35 46.25 46.30 45.70 46.50 32,349,572 1,494,331,032 46.193 38.11 38.03 38.07 37.58 38.24 39,339,633 37.985 3.23%
2016-06-29 0 44.90 44.85 44.95 44.55 45.20 20,169,340 904,191,643 44.830 36.92 36.88 36.96 36.63 37.17 24,527,509 36.864 1.01%
2016-06-28 0 44.45 44.45 44.50 43.60 44.50 19,040,509 841,782,365 44.210 36.55 36.55 36.59 35.85 36.59 23,154,762 36.355 -0.11%
2016-06-27 0 44.50 44.45 44.50 43.85 44.70 20,135,380 891,700,160 44.285 36.59 36.55 36.59 36.06 36.76 24,486,211 36.416 -0.56%
2016-06-24 0 44.75 44.75 44.80 43.30 46.75 44,381,025 1,975,716,144 44.517 36.80 36.80 36.84 35.61 38.44 53,970,829 36.607 -3.14%
2016-06-23 0 46.20 46.15 46.20 45.60 46.60 19,147,264 884,401,079 46.189 37.99 37.95 37.99 37.50 38.32 23,284,584 37.982 1.54%
2016-06-22 0 45.50 45.50 45.60 44.75 46.10 25,010,019 1,138,367,056 45.516 37.42 37.42 37.50 36.80 37.91 30,414,157 37.429 1.11%
2016-06-21 0 45.00 44.95 45.05 44.65 45.25 13,905,873 624,930,390 44.940 37.00 36.96 37.05 36.72 37.21 16,910,639 36.955 -0.11%
2016-06-20 0 45.05 45.05 45.10 44.10 45.10 16,956,332 757,729,057 44.687 37.05 37.05 37.09 36.26 37.09 20,620,238 36.747 1.01%
2016-06-17 0 44.60 44.55 44.65 44.30 45.00 14,357,268 641,491,627 44.681 36.68 36.63 36.72 36.43 37.00 17,459,571 36.742 0.68%
2016-06-16 0 44.30 44.20 44.25 43.70 44.50 19,033,650 842,166,570 44.246 36.43 36.35 36.39 35.94 36.59 23,146,421 36.384 -1.56%
2016-06-15 0 45.00 44.95 45.00 44.30 45.45 12,672,212 570,458,256 45.017 37.00 36.96 37.00 36.43 37.37 15,410,410 37.018 0.67%
2016-06-14 0 44.70 44.65 44.75 44.30 45.00 18,664,796 834,825,015 44.727 36.76 36.72 36.80 36.43 37.00 22,697,865 36.780 -0.56%
2016-06-13 0 44.95 44.90 45.00 44.85 46.00 27,882,006 1,257,546,558 45.102 36.96 36.92 37.00 36.88 37.83 33,906,720 37.088 -3.64%
2016-06-10 0 46.65 46.60 46.65 46.40 46.95 22,134,932 1,035,095,644 46.763 38.36 38.32 38.36 38.16 38.61 26,917,824 38.454 0.32%
2016-06-08 0 46.50 46.45 46.55 46.20 46.75 18,975,620 881,564,293 46.458 38.24 38.20 38.28 37.99 38.44 23,075,852 38.203 -0.21%
2016-06-07 0 46.60 46.55 46.60 46.30 46.90 19,130,365 891,035,883 46.577 38.32 38.28 38.32 38.07 38.57 23,264,034 38.301 1.08%
2016-06-06 0 46.10 46.05 46.10 45.60 46.40 14,717,314 676,275,409 45.951 37.91 37.87 37.91 37.50 38.16 17,897,415 37.786 -0.11%
2016-06-03 0 46.15 46.05 46.15 46.05 46.75 24,991,433 1,157,201,948 46.304 37.95 37.87 37.95 37.87 38.44 30,391,555 38.076 0.54%
2016-06-02 0 45.90 45.80 45.85 45.50 46.40 17,694,708 813,855,037 45.994 37.74 37.66 37.70 37.42 38.16 21,518,162 37.822 0.66%
2016-06-01 0 45.60 45.60 45.70 45.40 46.30 24,524,162 1,124,165,760 45.839 37.50 37.50 37.58 37.33 38.07 29,823,317 37.694 0.33%
2016-05-31 0 45.45 45.40 45.45 44.60 45.90 23,660,746 1,078,772,205 45.593 37.37 37.33 37.37 36.68 37.74 28,773,335 37.492 1.45%
2016-05-30 0 44.80 44.75 44.80 44.30 45.20 12,807,762 574,803,994 44.879 36.84 36.80 36.84 36.43 37.17 15,575,250 36.905 -0.11%
2016-05-27 0 44.85 44.80 44.90 44.30 44.95 17,432,356 779,202,219 44.699 36.88 36.84 36.92 36.43 36.96 21,199,121 36.756 0.79%
2016-05-26 0 44.50 44.45 44.55 44.30 44.70 26,070,348 1,160,486,898 44.514 36.59 36.55 36.63 36.43 36.76 31,703,601 36.604 0.45%
2016-05-25 0 44.30 44.20 44.30 43.45 44.40 26,620,213 1,173,182,069 44.071 36.43 36.35 36.43 35.73 36.51 32,372,280 36.240 3.38%
2016-05-24 0 42.85 42.80 42.85 42.65 43.30 12,951,420 555,705,922 42.907 35.24 35.20 35.24 35.07 35.61 15,749,949 35.283 -0.81%
2016-05-23 0 43.20 43.05 43.20 42.70 43.55 9,477,945 409,863,490 43.244 35.52 35.40 35.52 35.11 35.81 11,525,929 35.560 0.12%
2016-05-20 0 43.15 43.05 43.15 42.50 43.50 13,356,317 576,459,724 43.160 35.48 35.40 35.48 34.95 35.77 16,242,336 35.491 1.05%
2016-05-19 0 42.70 42.65 42.75 42.60 43.20 16,246,435 695,238,322 42.793 35.11 35.07 35.15 35.03 35.52 19,756,947 35.190 -0.81%
2016-05-18 0 43.05 43.00 43.05 42.85 43.65 18,735,652 807,765,112 43.114 35.40 35.36 35.40 35.24 35.89 22,784,032 35.453 -1.82%
2016-05-17 0 43.85 43.85 43.90 43.40 43.95 14,524,452 635,434,096 43.749 36.06 36.06 36.10 35.69 36.14 17,662,880 35.976 0.46%
2016-05-16 0 43.65 43.60 43.65 42.90 44.20 19,285,017 841,384,992 43.629 35.89 35.85 35.89 35.28 36.35 23,452,103 35.877 1.51%
2016-05-13 0 43.00 42.90 42.95 42.30 43.30 25,160,260 1,075,881,816 42.761 35.36 35.28 35.32 34.78 35.61 30,596,862 35.163 -0.46%
2016-05-12 0 43.20 43.15 43.20 43.00 44.00 16,811,163 728,747,315 43.349 35.52 35.48 35.52 35.36 36.18 20,443,701 35.647 -0.58%
2016-05-11 0 43.45 43.40 43.45 43.20 44.90 19,975,808 872,432,667 43.675 35.73 35.69 35.73 35.52 36.92 24,292,159 35.914 -2.14%
2016-05-10 0 44.40 44.40 44.50 43.25 44.85 16,308,901 722,051,138 44.273 36.51 36.51 36.59 35.57 36.88 19,832,911 36.407 0.82%
2016-05-09 0 44.55 44.40 44.55 44.05 44.90 23,059,124 1,026,027,908 44.496 36.21 36.09 36.21 35.81 36.50 28,366,449 36.170 0.22%
2016-05-06 0 44.45 44.40 44.45 44.25 45.75 22,178,347 991,714,004 44.715 36.13 36.09 36.13 35.97 37.19 27,282,951 36.349 -2.95%
2016-05-05 0 45.80 45.75 45.85 44.60 46.15 20,498,898 935,814,328 45.652 37.23 37.19 37.27 36.26 37.52 25,216,957 37.111 2.00%
2016-05-04 0 44.90 44.95 45.00 44.50 45.20 19,936,978 894,139,221 44.848 36.50 36.54 36.58 36.17 36.74 24,525,705 36.457 -1.21%
2016-05-03 0 45.45 45.45 45.50 45.40 46.70 28,602,350 1,308,705,240 45.755 36.95 36.95 36.99 36.91 37.96 35,185,512 37.194 -2.68%
2016-04-29 0 46.70 46.60 46.70 46.15 47.00 19,814,859 925,282,423 46.696 37.96 37.88 37.96 37.52 38.21 24,375,478 37.960 -0.85%
2016-04-28 0 47.10 47.15 47.20 46.75 47.60 25,544,091 1,205,254,406 47.183 38.29 38.33 38.37 38.00 38.69 31,423,360 38.355 -0.53%
2016-04-27 0 47.35 47.30 47.35 46.50 47.45 24,370,041 1,143,252,898 46.912 38.49 38.45 38.49 37.80 38.57 29,979,088 38.135 0.11%
2016-04-26 0 47.30 47.25 47.30 46.25 47.60 24,302,107 1,137,535,604 46.808 38.45 38.41 38.45 37.60 38.69 29,895,519 38.050 0.00%
2016-04-25 0 47.30 47.15 47.20 47.15 48.00 31,583,838 1,499,070,567 47.463 38.45 38.33 38.37 38.33 39.02 38,853,224 38.583 1.07%
2016-04-22 0 46.80 46.80 46.85 46.45 48.00 47,883,391 2,244,492,043 46.874 38.04 38.04 38.08 37.76 39.02 58,904,308 38.104 1.85%
2016-04-21 0 45.95 45.90 46.00 44.75 46.05 26,514,046 1,213,163,835 45.756 37.35 37.31 37.39 36.38 37.43 32,616,561 37.195 2.91%
2016-04-20 0 44.65 44.60 44.65 44.60 45.35 15,240,670 683,471,994 44.845 36.30 36.26 36.30 36.26 36.87 18,748,487 36.455 -1.00%
2016-04-19 0 45.10 45.10 45.15 44.85 45.60 19,842,547 896,609,513 45.186 36.66 36.66 36.70 36.46 37.07 24,409,539 36.732 1.12%
2016-04-18 0 44.60 44.55 44.60 44.00 44.75 15,350,521 679,970,079 44.296 36.26 36.21 36.26 35.77 36.38 18,883,621 36.008 -0.78%
2016-04-15 0 44.95 44.95 45.00 44.85 46.20 28,230,192 1,277,131,008 45.240 36.54 36.54 36.58 36.46 37.56 34,727,698 36.776 -1.64%
2016-04-14 0 45.70 45.65 45.75 44.90 46.20 41,682,178 1,896,899,925 45.509 37.15 37.11 37.19 36.50 37.56 51,275,814 36.994 2.47%
2016-04-13 0 44.60 44.55 44.65 43.55 44.75 27,827,566 1,232,029,664 44.274 36.26 36.21 36.30 35.40 36.38 34,232,403 35.990 2.65%
2016-04-12 0 43.45 43.40 43.50 43.15 43.65 12,724,355 552,455,633 43.417 35.32 35.28 35.36 35.08 35.48 15,653,013 35.294 0.81%
2016-04-11 0 43.10 43.10 43.20 42.75 43.45 15,384,352 662,731,391 43.078 35.04 35.04 35.12 34.75 35.32 18,925,239 35.018 -0.35%
2016-04-08 0 43.25 43.20 43.30 42.30 43.30 11,144,107 478,176,695 42.909 35.16 35.12 35.20 34.39 35.20 13,709,052 34.880 1.41%
2016-04-07 0 42.65 42.65 42.70 42.55 43.15 13,780,853 589,672,519 42.789 34.67 34.67 34.71 34.59 35.08 16,952,676 34.783 0.47%
2016-04-06 0 42.45 42.45 42.50 42.30 42.95 17,498,763 744,973,268 42.573 34.51 34.51 34.55 34.39 34.91 21,526,306 34.608 -0.59%
2016-04-05 0 42.70 42.70 42.80 42.55 43.55 21,514,546 924,169,022 42.956 34.71 34.71 34.79 34.59 35.40 26,466,368 34.919 -1.04%
2016-04-01 0 43.15 43.15 43.30 43.10 44.35 22,056,193 962,999,249 43.661 35.08 35.08 35.20 35.04 36.05 27,132,681 35.492 -1.82%
2016-03-31 0 43.95 43.85 44.00 43.55 44.30 21,854,268 959,935,723 43.924 35.73 35.65 35.77 35.40 36.01 26,884,281 35.706 0.11%
2016-03-30 0 43.90 43.90 43.95 42.80 43.95 37,464,799 1,624,051,113 43.349 35.69 35.69 35.73 34.79 35.73 46,087,757 35.238 3.42%
2016-03-29 0 42.45 42.45 42.50 41.70 42.60 26,073,756 1,102,760,026 42.294 34.51 34.51 34.55 33.90 34.63 32,074,933 34.381 1.43%
2016-03-24 0 41.85 41.75 41.85 41.50 42.45 24,456,334 1,025,130,669 41.917 34.02 33.94 34.02 33.74 34.51 30,085,243 34.074 -0.95%
2016-03-23 0 42.25 42.25 42.30 42.20 42.85 17,005,288 721,059,790 42.402 34.35 34.35 34.39 34.30 34.83 20,919,252 34.469 -0.71%
2016-03-22 0 42.55 42.50 42.60 42.35 43.00 17,082,768 728,146,175 42.625 34.59 34.55 34.63 34.43 34.95 21,014,565 34.650 -0.70%
2016-03-21 0 42.85 42.80 42.85 42.50 43.00 16,141,823 689,648,187 42.724 34.83 34.79 34.83 34.55 34.95 19,857,051 34.731 0.35%
2016-03-18 0 42.70 42.65 42.75 42.50 42.85 19,193,009 818,341,140 42.638 34.71 34.67 34.75 34.55 34.83 23,610,502 34.660 0.59%
2016-03-17 0 42.45 42.40 42.45 42.25 43.15 23,891,138 1,016,688,278 42.555 34.51 34.47 34.51 34.35 35.08 29,389,960 34.593 0.35%
2016-03-16 0 42.30 42.10 42.25 42.00 42.75 20,216,638 854,043,103 42.245 34.39 34.22 34.35 34.14 34.75 24,869,732 34.341 -0.59%
2016-03-15 0 42.55 42.50 42.60 42.10 42.80 17,339,892 735,637,996 42.425 34.59 34.55 34.63 34.22 34.79 21,330,869 34.487 -0.23%
2016-03-14 0 42.65 42.60 42.70 41.95 42.95 40,544,899 1,721,704,102 42.464 34.67 34.63 34.71 34.10 34.91 49,876,777 34.519 -0.81%
2016-03-11 0 43.00 43.00 43.10 41.65 43.30 31,216,488 1,336,646,237 42.819 34.95 34.95 35.04 33.86 35.20 38,401,325 34.807 2.26%
2016-03-10 0 42.05 42.05 42.15 41.90 42.45 24,988,775 1,053,423,452 42.156 34.18 34.18 34.26 34.06 34.51 30,740,231 34.269 1.08%
2016-03-09 0 41.60 41.55 41.60 41.20 41.85 16,000,119 665,837,536 41.615 33.82 33.78 33.82 33.49 34.02 19,682,732 33.829 0.48%
2016-03-08 0 41.40 41.30 41.40 41.30 41.90 9,381,677 389,441,609 41.511 33.65 33.57 33.65 33.57 34.06 11,540,979 33.744 -0.72%
2016-03-07 0 41.70 41.65 41.70 41.35 42.50 27,795,293 1,165,130,180 41.918 33.90 33.86 33.90 33.61 34.55 34,192,702 34.075 -0.83%
2016-03-04 0 42.05 42.00 42.10 41.65 42.95 28,202,670 1,189,990,678 42.194 34.18 34.14 34.22 33.86 34.91 34,693,841 34.300 -0.83%
2016-03-03 0 42.40 42.45 42.50 42.00 42.55 32,306,130 1,365,714,363 42.274 34.47 34.51 34.55 34.14 34.59 39,741,760 34.365 1.07%
2016-03-02 0 41.95 41.95 42.00 41.30 42.10 45,697,660 1,909,785,808 41.792 34.10 34.10 34.14 33.57 34.22 56,215,506 33.973 4.09%
2016-03-01 0 40.30 40.30 40.35 39.70 40.40 27,349,911 1,094,473,107 40.017 32.76 32.76 32.80 32.27 32.84 33,644,810 32.530 1.51%
2016-02-29 0 39.70 39.55 39.60 39.50 40.80 29,636,119 1,184,584,122 39.971 32.27 32.15 32.19 32.11 33.17 36,457,215 32.492 -2.34%
2016-02-26 0 40.65 40.55 40.60 39.90 40.85 45,906,352 1,853,871,343 40.384 33.04 32.96 33.00 32.43 33.21 56,472,231 32.828 2.91%
2016-02-25 0 39.50 39.40 39.45 39.05 39.90 44,745,928 1,768,017,480 39.512 32.11 32.03 32.07 31.74 32.43 55,044,722 32.120 0.89%
2016-02-24 0 39.15 39.20 39.25 38.40 39.75 32,800,430 1,278,186,025 38.969 31.83 31.87 31.91 31.22 32.31 40,349,829 31.678 -2.37%
2016-02-23 0 40.10 40.05 40.15 39.80 40.35 24,516,502 982,712,265 40.084 32.60 32.56 32.64 32.35 32.80 30,159,259 32.584 0.75%
2016-02-22 0 39.80 39.75 39.80 39.10 39.90 25,422,088 1,005,609,562 39.557 32.35 32.31 32.35 31.78 32.43 31,273,276 32.156 1.14%
2016-02-19 0 39.35 39.30 39.40 39.05 39.80 18,763,887 739,809,573 39.427 31.99 31.95 32.03 31.74 32.35 23,082,613 32.051 0.25%
2016-02-18 0 39.25 39.20 39.25 39.00 39.50 34,334,703 1,349,858,911 39.315 31.91 31.87 31.91 31.70 32.11 42,237,233 31.959 2.61%
2016-02-17 0 38.25 38.20 38.25 38.10 39.30 31,268,518 1,211,396,941 38.742 31.09 31.05 31.09 30.97 31.95 38,465,330 31.493 -0.78%
2016-02-16 0 38.55 38.50 38.55 38.30 39.00 30,800,980 1,193,979,979 38.764 31.34 31.30 31.34 31.13 31.70 37,890,183 31.512 0.92%
2016-02-15 0 38.20 38.25 38.30 37.75 38.30 49,905,539 1,895,784,678 37.988 31.05 31.09 31.13 30.69 31.13 61,391,877 30.880 2.55%
2016-02-12 0 37.25 37.25 37.35 36.85 37.60 44,065,371 1,641,424,707 37.250 30.28 30.28 30.36 29.96 30.57 54,207,527 30.280 -2.36%
2016-02-11 0 38.15 37.90 37.95 37.20 38.40 67,471,602 2,549,246,268 37.783 31.01 30.81 30.85 30.24 31.22 83,000,973 30.713 -3.17%
2016-02-05 0 39.40 39.30 39.40 39.20 41.00 56,807,088 2,262,801,219 39.833 32.03 31.95 32.03 31.87 33.33 69,881,898 32.380 -1.25%
2016-02-04 0 39.90 39.85 39.90 39.65 40.40 50,701,293 2,023,233,039 39.905 32.43 32.39 32.43 32.23 32.84 62,370,783 32.439 2.44%
2016-02-03 0 38.95 38.95 39.00 37.10 39.50 141,175,596 5,432,462,591 38.480 31.66 31.66 31.70 30.16 32.11 173,668,796 31.281 -4.88%
2016-02-02 0 40.95 40.90 40.95 40.90 42.60 42,296,747 1,763,007,830 41.682 33.29 33.25 33.29 33.25 34.63 52,031,834 33.883 -2.85%
2016-02-01 0 42.15 42.10 42.20 41.85 43.50 29,896,314 1,265,844,334 42.341 34.26 34.22 34.30 34.02 35.36 36,777,297 34.419 -1.63%
2016-01-29 0 42.85 42.90 43.00 41.50 42.95 38,142,725 1,618,805,481 42.441 34.83 34.87 34.95 33.74 34.91 46,921,715 34.500 1.42%
2016-01-28 0 42.25 42.20 42.25 41.65 43.00 31,750,945 1,337,501,209 42.125 34.35 34.30 34.35 33.86 34.95 39,058,793 34.243 -1.63%
2016-01-27 0 42.95 42.90 42.95 42.55 43.40 32,160,893 1,382,491,784 42.987 34.91 34.87 34.91 34.59 35.28 39,563,095 34.944 2.75%
2016-01-26 0 41.80 41.70 41.75 41.45 42.40 21,809,915 912,948,083 41.859 33.98 33.90 33.94 33.69 34.47 26,829,720 34.027 -1.53%
2016-01-25 0 42.45 42.35 42.40 42.35 43.20 28,659,484 1,223,232,097 42.682 34.51 34.43 34.47 34.43 35.12 35,255,796 34.696 1.56%
2016-01-22 0 41.80 41.80 41.85 40.45 42.20 38,340,886 1,591,132,356 41.500 33.98 33.98 34.02 32.88 34.30 47,165,485 33.735 3.59%
2016-01-21 0 40.35 40.30 40.35 40.10 41.75 35,606,246 1,452,656,103 40.798 32.80 32.76 32.80 32.60 33.94 43,801,436 33.165 -0.12%
2016-01-20 0 40.40 40.35 40.40 40.05 41.80 47,332,642 1,924,106,296 40.651 32.84 32.80 32.84 32.56 33.98 58,226,798 33.045 -4.83%
2016-01-19 0 42.45 42.40 42.45 40.50 42.50 26,606,313 1,107,677,966 41.632 34.51 34.47 34.51 32.92 34.55 32,730,064 33.843 2.66%
2016-01-18 0 41.35 41.30 41.35 41.30 42.00 25,446,878 1,058,802,583 41.608 33.61 33.57 33.61 33.57 34.14 31,303,772 33.823 -2.59%
2016-01-15 0 42.45 42.40 42.45 42.10 42.90 19,980,935 849,079,661 42.495 34.51 34.47 34.51 34.22 34.87 24,579,779 34.544 -0.59%
2016-01-14 0 42.70 42.70 42.75 42.05 42.85 24,100,187 1,023,411,542 42.465 34.71 34.71 34.75 34.18 34.83 29,647,124 34.520 -0.93%
2016-01-13 0 43.10 43.15 43.20 42.65 43.85 23,299,012 1,008,080,807 43.267 35.04 35.08 35.12 34.67 35.65 28,661,550 35.172 2.62%
2016-01-12 0 42.00 41.95 42.00 41.95 43.30 28,610,123 1,213,771,308 42.425 34.14 34.10 34.14 34.10 35.20 35,195,074 34.487 -0.71%
2016-01-11 0 42.30 42.30 42.35 42.25 43.10 25,328,898 1,080,194,029 42.647 34.39 34.39 34.43 34.35 35.04 31,158,637 34.668 -3.31%
2016-01-08 0 43.75 43.75 43.85 43.55 44.40 25,195,079 1,104,566,692 43.841 35.56 35.56 35.65 35.40 36.09 30,994,018 35.638 0.23%
2016-01-07 0 43.65 43.60 43.70 43.15 44.60 29,220,124 1,285,052,489 43.978 35.48 35.44 35.52 35.08 36.26 35,945,474 35.750 -3.11%
2016-01-06 0 45.05 45.05 45.10 45.00 46.20 18,742,724 849,488,469 45.324 36.62 36.62 36.66 36.58 37.56 23,056,579 36.844 -1.31%
2016-01-05 0 45.65 45.65 45.75 45.25 46.90 20,689,425 950,562,856 45.944 37.11 37.11 37.19 36.78 38.13 25,451,336 37.348 0.44%
2016-01-04 0 45.45 45.35 45.40 45.20 46.35 27,187,337 1,237,926,521 45.533 36.95 36.87 36.91 36.74 37.68 33,444,818 37.014 -2.47%
2015-12-31 0 46.60 46.60 46.75 46.35 46.85 5,571,602 259,750,385 46.620 37.88 37.88 38.00 37.68 38.08 6,853,971 37.898 0.54%
2015-12-30 0 46.35 46.30 46.40 46.25 46.95 8,623,677 400,832,875 46.481 37.68 37.64 37.72 37.60 38.17 10,608,516 37.784 -0.11%
2015-12-29 0 46.40 46.35 46.40 46.15 46.55 9,572,374 443,900,015 46.373 37.72 37.68 37.72 37.52 37.84 11,775,567 37.697 0.00%
2015-12-28 0 46.40 46.35 46.45 46.10 47.05 7,582,069 352,536,366 46.496 37.72 37.68 37.76 37.47 38.25 9,327,170 37.797 -1.28%
2015-12-24 0 47.00 46.90 47.00 46.90 47.45 5,534,376 260,676,713 47.101 38.21 38.13 38.21 38.13 38.57 6,808,177 38.289 0.43%
2015-12-23 0 46.80 46.75 46.90 46.75 47.80 15,411,954 727,027,454 47.173 38.04 38.00 38.13 38.00 38.86 18,959,194 38.347 -0.43%
2015-12-22 0 47.00 46.95 47.05 46.60 47.15 13,897,289 653,155,969 46.999 38.21 38.17 38.25 37.88 38.33 17,095,911 38.205 0.75%
2015-12-21 0 46.65 46.70 46.80 46.15 46.80 9,551,561 444,982,780 46.587 37.92 37.96 38.04 37.52 38.04 11,749,963 37.871 0.00%
2015-12-18 0 46.65 46.60 46.70 46.25 47.50 20,846,993 975,661,748 46.801 37.92 37.88 37.96 37.60 38.61 25,645,170 38.045 -0.96%
2015-12-17 0 47.10 47.10 47.15 46.50 47.15 21,515,692 1,008,032,571 46.851 38.29 38.29 38.33 37.80 38.33 26,467,778 38.085 1.40%
2015-12-16 0 46.45 46.40 46.50 45.90 47.15 21,834,686 1,015,908,951 46.527 37.76 37.72 37.80 37.31 38.33 26,860,192 37.822 2.31%
2015-12-15 0 45.40 45.35 45.40 45.35 46.00 15,650,466 714,452,483 45.651 36.91 36.87 36.91 36.87 37.39 19,252,602 37.109 -0.98%
2015-12-14 0 45.85 45.80 45.85 45.10 46.25 28,312,027 1,296,409,997 45.790 37.27 37.23 37.27 36.66 37.60 34,828,368 37.223 -1.61%
2015-12-11 0 46.60 46.60 46.65 46.30 47.55 25,105,433 1,173,836,758 46.756 37.88 37.88 37.92 37.64 38.65 30,883,739 38.008 -2.20%
2015-12-10 0 47.65 47.60 47.65 47.40 48.25 14,406,630 687,393,337 47.714 38.73 38.69 38.73 38.53 39.22 17,722,483 38.787 -1.04%
2015-12-09 0 48.15 48.05 48.20 47.05 48.20 16,810,443 801,561,474 47.682 39.14 39.06 39.18 38.25 39.18 20,679,561 38.761 0.63%
2015-12-08 0 47.85 47.80 47.95 47.30 48.45 25,074,674 1,199,123,419 47.822 38.90 38.86 38.98 38.45 39.39 30,845,901 38.875 -1.34%
2015-12-07 0 48.50 48.50 48.70 48.40 49.00 19,492,441 949,911,349 48.732 39.43 39.43 39.59 39.34 39.83 23,978,852 39.615 0.10%
2015-12-04 0 48.45 48.25 48.30 47.80 48.75 23,646,015 1,144,973,035 48.421 39.39 39.22 39.26 38.86 39.63 29,088,419 39.362 0.10%
2015-12-03 0 48.40 48.45 48.50 47.85 48.75 18,660,917 903,870,450 48.437 39.34 39.39 39.43 38.90 39.63 22,955,943 39.374 -0.21%
2015-12-02 0 48.50 48.50 48.55 47.95 48.60 26,622,161 1,285,554,428 48.289 39.43 39.43 39.47 38.98 39.51 32,749,560 39.254 1.57%
2015-12-01 0 47.75 47.75 47.85 46.90 48.00 28,296,903 1,344,920,609 47.529 38.82 38.82 38.90 38.13 39.02 34,809,763 38.636 3.13%
2015-11-30 0 46.30 46.10 46.45 45.70 47.20 39,797,668 1,849,598,669 46.475 37.64 37.47 37.76 37.15 38.37 48,957,563 37.780 -0.43%
2015-11-27 0 46.50 46.50 46.60 46.45 47.90 21,954,643 1,029,486,534 46.892 37.80 37.80 37.88 37.76 38.94 27,007,759 38.118 -2.62%
2015-11-26 0 47.75 47.75 47.85 47.55 48.35 18,836,141 903,532,218 47.968 38.82 38.82 38.90 38.65 39.30 23,171,497 38.993 0.21%
2015-11-25 0 47.65 47.60 47.70 47.35 48.00 14,905,409 710,745,925 47.684 38.73 38.69 38.78 38.49 39.02 18,336,062 38.762 -0.31%
2015-11-24 0 47.80 47.75 47.80 47.50 48.05 13,416,522 641,308,999 47.800 38.86 38.82 38.86 38.61 39.06 16,504,490 38.857 -0.31%
2015-11-23 0 47.95 47.95 48.00 47.55 48.15 11,534,416 552,724,082 47.920 38.98 38.98 39.02 38.65 39.14 14,189,196 38.954 0.10%
2015-11-20 0 47.90 47.90 47.95 47.00 48.15 16,258,153 773,211,150 47.558 38.94 38.94 38.98 38.21 39.14 20,000,155 38.660 1.27%
2015-11-19 0 47.30 47.25 47.35 46.90 47.45 23,145,925 1,093,049,985 47.224 38.45 38.41 38.49 38.13 38.57 28,473,228 38.389 1.83%
2015-11-18 0 46.45 46.40 46.50 46.10 46.70 18,657,704 865,971,899 46.414 37.76 37.72 37.80 37.47 37.96 22,951,991 37.730 -0.21%
2015-11-17 0 46.55 46.55 46.65 46.50 47.10 19,149,050 895,733,719 46.777 37.84 37.84 37.92 37.80 38.29 23,556,426 38.025 0.54%
2015-11-16 0 46.30 46.20 46.25 46.10 46.75 21,038,222 978,281,485 46.500 37.64 37.56 37.60 37.47 38.00 25,880,413 37.800 -2.83%
2015-11-13 0 47.65 47.55 47.65 47.20 47.90 19,450,830 924,286,460 47.519 38.73 38.65 38.73 38.37 38.94 23,927,664 38.628 -1.65%
2015-11-12 0 48.45 48.35 48.50 46.65 48.80 27,432,766 1,316,980,583 48.008 39.39 39.30 39.43 37.92 39.67 33,746,735 39.025 3.75%
2015-11-11 0 46.70 46.65 46.70 46.50 47.50 21,235,070 993,443,910 46.783 37.96 37.92 37.96 37.80 38.61 26,122,567 38.030 -1.16%
2015-11-10 0 47.25 47.10 47.25 46.65 48.30 27,368,028 1,295,362,165 47.331 38.41 38.29 38.41 37.92 39.26 33,667,097 38.476 -2.17%
2015-11-09 0 48.30 48.15 48.30 47.70 48.65 22,993,684 1,109,641,168 48.259 39.26 39.14 39.26 38.78 39.55 28,285,947 39.229 1.05%
2015-11-06 0 47.80 47.80 47.85 47.25 47.95 20,291,753 967,247,391 47.667 38.86 38.86 38.90 38.41 38.98 24,962,135 38.749 0.10%
2015-11-05 0 47.75 47.75 47.85 47.40 48.20 29,610,728 1,417,542,527 47.873 38.82 38.82 38.90 38.53 39.18 36,425,980 38.916 -0.42%
2015-11-04 0 47.95 47.90 47.95 46.45 48.00 46,158,229 2,192,870,040 47.508 38.98 38.94 38.98 37.76 39.02 56,782,080 38.619 3.23%
2015-11-03 0 46.45 46.35 46.40 45.90 46.90 21,206,527 984,683,593 46.433 37.76 37.68 37.72 37.31 38.13 26,087,455 37.745 1.86%
2015-11-02 0 45.60 45.50 45.55 44.80 46.15 24,638,984 1,122,416,086 45.555 37.07 36.99 37.03 36.42 37.52 30,309,932 37.031 0.00%
2015-10-30 0 45.60 45.55 45.60 45.50 47.50 33,906,295 1,570,185,249 46.310 37.07 37.03 37.07 36.99 38.61 41,710,222 37.645 -2.98%
2015-10-29 0 47.00 47.00 47.10 46.55 47.35 26,172,881 1,230,263,698 47.005 38.21 38.21 38.29 37.84 38.49 32,196,873 38.211 0.32%
2015-10-28 0 46.85 46.80 46.85 46.80 47.40 18,911,936 891,191,870 47.123 38.08 38.04 38.08 38.04 38.53 23,264,737 38.307 -0.11%
2015-10-27 0 46.90 46.70 46.85 46.25 47.00 20,297,905 946,222,149 46.617 38.13 37.96 38.08 37.60 38.21 24,969,703 37.895 0.54%
2015-10-26 0 46.65 46.60 46.65 46.55 47.75 25,205,029 1,185,745,489 47.044 37.92 37.88 37.92 37.84 38.82 31,006,259 38.242 -0.21%
2015-10-23 0 46.75 46.80 46.85 46.15 46.95 26,154,421 1,221,932,365 46.720 38.00 38.04 38.08 37.52 38.17 32,174,164 37.979 2.97%
2015-10-22 0 45.40 45.30 45.35 45.20 45.90 20,115,957 916,343,992 45.553 36.91 36.82 36.87 36.74 37.31 24,745,878 37.030 -1.09%
2015-10-20 0 45.90 45.80 45.90 45.10 46.10 20,384,987 930,505,991 45.647 37.31 37.23 37.31 36.66 37.47 25,076,828 37.106 0.22%
2015-10-19 0 45.80 45.75 45.80 45.65 47.45 26,055,143 1,202,478,915 46.151 37.23 37.19 37.23 37.11 38.57 32,052,036 37.516 -0.87%
2015-10-16 0 46.20 46.15 46.20 46.00 47.20 45,396,245 2,107,939,464 46.434 37.56 37.52 37.56 37.39 38.37 55,844,717 37.746 3.36%
2015-10-15 0 44.70 44.60 44.75 44.15 45.00 27,612,108 1,230,903,000 44.578 36.34 36.26 36.38 35.89 36.58 33,967,355 36.238 1.94%
2015-10-14 0 43.85 43.80 43.85 43.40 44.25 18,894,344 826,643,196 43.751 35.65 35.61 35.65 35.28 35.97 23,243,096 35.565 -0.90%
2015-10-13 0 44.25 44.25 44.35 43.35 44.95 26,291,235 1,160,321,945 44.133 35.97 35.97 36.05 35.24 36.54 32,342,467 35.876 -1.67%
2015-10-12 0 45.00 44.90 45.00 44.50 45.45 26,781,135 1,206,676,168 45.057 36.58 36.50 36.58 36.17 36.95 32,945,124 36.627 0.78%
2015-10-09 0 44.65 44.65 44.85 44.55 45.00 26,945,009 1,207,972,195 44.831 36.30 36.30 36.46 36.21 36.58 33,146,715 36.443 0.68%
2015-10-08 0 44.35 44.10 44.30 44.00 44.85 30,848,496 1,369,277,122 44.387 36.05 35.85 36.01 35.77 36.46 37,948,635 36.082 0.68%
2015-10-07 0 44.05 44.00 44.05 42.80 44.20 35,018,918 1,524,777,570 43.542 35.81 35.77 35.81 34.79 35.93 43,078,928 35.395 3.04%
2015-10-06 0 42.75 42.65 42.70 42.60 43.45 24,730,636 1,061,874,206 42.938 34.75 34.67 34.71 34.63 35.32 30,422,679 34.904 0.12%
2015-10-05 0 42.70 42.70 42.75 42.30 43.30 35,895,160 1,538,509,161 42.861 34.71 34.71 34.75 34.39 35.20 44,156,847 34.842 0.35%
2015-10-02 0 42.55 42.55 42.60 40.85 42.60 57,351,941 2,395,938,768 41.776 34.59 34.59 34.63 33.21 34.63 70,552,155 33.960 6.24%
2015-09-30 0 40.05 40.00 40.10 39.55 40.40 57,266,997 2,284,391,820 39.890 32.56 32.52 32.60 32.15 32.84 70,447,660 32.427 1.78%
2015-09-29 0 39.35 39.25 39.35 38.85 39.55 36,460,172 1,430,515,375 39.235 31.99 31.91 31.99 31.58 32.15 44,851,903 31.894 -3.08%
2015-09-25 0 40.60 40.55 40.75 40.25 41.10 34,276,649 1,391,908,149 40.608 33.00 32.96 33.13 32.72 33.41 42,165,817 33.010 0.00%
2015-09-24 0 40.60 40.55 40.60 40.50 42.00 31,301,823 1,278,450,141 40.843 33.00 32.96 33.00 32.92 34.14 38,506,300 33.201 -2.64%
2015-09-23 0 41.70 41.60 41.70 40.50 42.50 29,655,751 1,228,450,609 41.424 33.90 33.82 33.90 32.92 34.55 36,481,366 33.673 -2.00%
2015-09-22 0 42.55 42.50 42.55 42.50 43.60 16,577,006 713,430,599 43.037 34.59 34.55 34.59 34.55 35.44 20,392,396 34.985 -0.35%
2015-09-21 0 42.70 42.60 42.75 42.25 43.20 15,944,671 680,445,629 42.675 34.71 34.63 34.75 34.35 35.12 19,614,522 34.691 -1.16%
2015-09-18 0 43.20 43.20 43.35 42.95 43.75 33,648,653 1,461,738,996 43.441 35.12 35.12 35.24 34.91 35.56 41,393,280 35.313 0.00%
2015-09-17 0 43.20 43.15 43.20 42.65 43.80 37,234,991 1,611,969,633 43.292 35.12 35.08 35.12 34.67 35.61 45,805,056 35.192 0.23%
2015-09-16 0 43.10 43.00 43.15 42.20 43.60 33,994,749 1,460,906,880 42.975 35.04 34.95 35.08 34.30 35.44 41,819,034 34.934 2.25%
2015-09-15 0 42.15 42.05 42.10 41.70 43.25 32,326,106 1,367,787,679 42.312 34.26 34.18 34.22 33.90 35.16 39,766,334 34.396 -1.98%
2015-09-14 0 43.00 42.90 42.95 42.50 43.60 25,035,721 1,076,023,146 42.980 34.95 34.87 34.91 34.55 35.44 30,797,982 34.938 1.42%
2015-09-11 0 42.40 42.30 42.35 42.30 43.65 31,966,802 1,372,339,109 42.930 34.47 34.39 34.43 34.39 35.48 39,324,332 34.898 -0.93%
2015-09-10 0 42.80 42.80 42.90 42.70 43.40 26,016,946 1,120,287,070 43.060 34.79 34.79 34.87 34.71 35.28 32,005,048 35.003 -2.84%
2015-09-09 0 44.05 43.95 44.05 42.70 44.50 59,756,944 2,609,128,088 43.662 35.81 35.73 35.81 34.71 36.17 73,510,697 35.493 5.01%
2015-09-08 0 41.95 41.90 41.95 40.75 42.55 31,427,579 1,309,596,020 41.670 34.10 34.06 34.10 33.13 34.59 38,661,001 33.874 2.32%
2015-09-07 0 41.00 40.90 40.95 40.90 42.00 33,521,489 1,383,723,102 41.279 33.33 33.25 33.29 33.25 34.14 41,236,848 33.556 -1.09%
2015-09-04 0 41.45 41.35 41.50 41.20 41.95 35,670,988 1,481,664,863 41.537 33.69 33.61 33.74 33.49 34.10 43,881,079 33.765 -0.12%
2015-09-02 0 41.50 41.40 41.45 41.00 42.30 41,553,122 1,724,720,080 41.506 33.74 33.65 33.69 33.33 34.39 51,117,055 33.741 -1.54%
2015-09-01 0 42.15 42.10 42.15 42.05 43.30 38,968,421 1,668,544,668 42.818 34.26 34.22 34.26 34.18 35.20 47,937,455 34.807 -1.63%
2015-08-31 0 42.85 42.80 42.85 42.10 43.30 36,356,661 1,550,163,422 42.638 34.83 34.79 34.83 34.22 35.20 44,724,568 34.660 -0.46%
2015-08-28 0 43.05 43.00 43.10 42.75 44.15 59,946,824 2,600,587,415 43.382 35.00 34.95 35.04 34.75 35.89 73,744,280 35.265 1.29%
2015-08-27 0 42.50 42.60 42.65 41.60 43.55 75,311,630 3,210,933,197 42.635 34.55 34.63 34.67 33.82 35.40 92,645,475 34.658 1.07%
2015-08-26 0 42.05 41.95 42.10 41.80 43.60 52,245,440 2,222,495,270 42.540 34.18 34.10 34.22 33.98 35.44 64,270,334 34.580 -1.87%
2015-08-25 0 42.85 43.00 43.05 41.25 43.65 76,282,212 3,250,248,863 42.608 34.83 34.95 35.00 33.53 35.48 93,839,447 34.636 5.02%
2015-08-24 0 40.80 40.70 40.75 40.40 42.15 63,610,350 2,629,839,509 41.343 33.17 33.09 33.13 32.84 34.26 78,251,009 33.608 -6.31%
2015-08-21 0 43.55 43.55 43.60 43.35 44.65 40,935,472 1,793,781,583 43.820 35.40 35.40 35.44 35.24 36.30 50,357,245 35.621 -1.91%
2015-08-20 0 44.40 44.35 44.45 43.75 45.35 41,336,631 1,842,532,021 44.574 36.09 36.05 36.13 35.56 36.87 50,850,736 36.234 -1.33%
2015-08-19 0 45.00 44.95 45.10 44.75 45.95 46,372,739 2,098,604,869 45.255 36.58 36.54 36.66 36.38 37.35 57,045,962 36.788 -2.17%
2015-08-18 0 46.00 46.00 46.05 46.00 47.60 26,852,873 1,253,053,568 46.664 37.39 37.39 37.43 37.39 38.69 33,033,373 37.933 -1.81%
2015-08-17 0 46.85 46.80 46.85 46.75 47.90 19,582,742 922,232,639 47.094 38.08 38.04 38.08 38.00 38.94 24,089,937 38.283 -1.99%
2015-08-14 0 47.80 47.85 47.90 47.75 48.65 12,881,222 619,580,548 48.100 38.86 38.90 38.94 38.82 39.55 15,845,985 39.100 -0.10%
2015-08-13 0 47.85 47.85 47.90 47.30 48.30 28,819,076 1,378,069,419 47.818 38.90 38.90 38.94 38.45 39.26 35,452,120 38.871 0.53%
2015-08-12 0 47.60 47.55 47.60 47.35 48.70 31,005,880 1,483,280,346 47.839 38.69 38.65 38.69 38.49 39.59 38,142,243 38.888 -2.96%
2015-08-11 0 49.05 49.00 49.05 48.85 49.85 20,673,685 1,021,441,607 49.408 39.87 39.83 39.87 39.71 40.52 25,431,973 40.164 -0.33%
2015-08-10 0 49.40 49.40 49.50 49.10 50.20 17,842,301 881,767,624 49.420 40.01 40.01 40.09 39.76 40.65 22,032,405 40.021 -1.59%
2015-08-07 0 50.20 50.00 50.20 49.60 50.25 12,324,121 615,492,395 49.942 40.65 40.49 40.65 40.17 40.69 15,218,330 40.444 1.21%
2015-08-06 0 49.60 49.55 49.65 49.40 50.00 11,432,552 567,097,075 49.604 40.17 40.13 40.21 40.01 40.49 14,117,384 40.170 -0.60%
2015-08-05 0 49.90 49.95 50.00 49.80 50.50 14,627,838 732,015,152 50.043 40.41 40.45 40.49 40.33 40.90 18,063,054 40.526 1.01%
2015-08-04 0 49.40 49.45 49.50 49.15 50.40 18,511,623 918,724,119 49.630 40.01 40.05 40.09 39.80 40.81 22,858,911 40.191 0.51%
2015-08-03 0 49.15 49.25 49.30 49.05 50.30 23,984,715 1,189,737,211 49.604 39.80 39.88 39.92 39.72 40.73 29,617,309 40.170 -2.67%
2015-07-31 0 50.50 50.35 50.60 49.70 50.65 28,675,437 1,440,482,292 50.234 40.90 40.77 40.98 40.25 41.02 35,409,605 40.681 0.80%
2015-07-30 0 50.10 50.15 50.20 50.05 51.40 13,919,089 704,370,323 50.605 40.57 40.61 40.65 40.53 41.62 17,187,862 40.981 -0.99%
2015-07-29 0 50.60 50.60 50.65 50.05 50.90 23,246,694 1,174,035,500 50.503 40.98 40.98 41.02 40.53 41.22 28,705,971 40.899 0.50%
2015-07-28 0 50.35 50.45 50.50 48.10 51.15 38,013,204 1,905,235,141 50.120 40.77 40.86 40.90 38.95 41.42 46,940,262 40.589 2.65%
2015-07-27 0 49.05 49.05 49.10 49.00 50.65 37,071,150 1,834,439,645 49.484 39.72 39.72 39.76 39.68 41.02 45,776,975 40.073 -3.06%
2015-07-24 0 50.60 50.60 50.65 50.35 51.50 25,801,591 1,309,038,129 50.735 40.98 40.98 41.02 40.77 41.71 31,860,862 41.086 -1.65%
2015-07-23 0 51.45 51.40 51.45 50.60 51.95 20,949,409 1,077,328,514 51.425 41.67 41.62 41.67 40.98 42.07 25,869,189 41.645 2.18%
2015-07-22 0 50.35 50.30 50.40 50.15 51.20 17,968,977 908,624,713 50.566 40.77 40.73 40.81 40.61 41.46 22,188,829 40.950 -1.27%
2015-07-21 0 51.00 51.00 51.15 50.55 51.55 19,848,921 1,014,866,606 51.130 41.30 41.30 41.42 40.94 41.75 24,510,261 41.406 0.79%
2015-07-20 0 50.60 50.50 50.70 50.05 51.00 15,747,627 793,900,441 50.414 40.98 40.90 41.06 40.53 41.30 19,445,815 40.826 -0.30%
2015-07-17 0 50.75 50.70 50.75 50.35 51.00 16,051,569 814,805,210 50.762 41.10 41.06 41.10 40.77 41.30 19,821,135 41.108 0.69%
2015-07-16 0 50.40 50.40 50.50 50.10 51.00 17,992,500 910,561,222 50.608 40.81 40.81 40.90 40.57 41.30 22,217,876 40.983 -0.59%
2015-07-15 0 50.70 50.55 50.75 49.75 50.85 22,452,691 1,128,833,804 50.276 41.06 40.94 41.10 40.29 41.18 27,725,503 40.715 1.60%
2015-07-14 0 49.90 49.85 49.90 49.55 50.45 27,131,696 1,354,780,977 49.934 40.41 40.37 40.41 40.13 40.86 33,503,330 40.437 -1.29%
2015-07-13 0 50.55 50.45 50.65 49.10 50.65 27,557,347 1,374,949,442 49.894 40.94 40.86 41.02 39.76 41.02 34,028,942 40.405 2.02%
2015-07-10 0 49.55 49.55 49.60 49.00 50.45 43,021,821 2,131,595,654 49.547 40.13 40.13 40.17 39.68 40.86 53,125,108 40.124 0.30%
2015-07-09 0 49.40 49.30 49.45 46.15 50.00 56,988,552 2,762,370,605 48.472 40.01 39.92 40.05 37.37 40.49 70,371,800 39.254 4.88%
2015-07-08 0 47.10 47.15 47.25 45.50 49.75 63,302,099 3,009,365,807 47.540 38.14 38.18 38.26 36.85 40.29 78,168,026 38.499 -5.89%
2015-07-07 0 50.05 50.00 50.10 49.35 50.45 31,848,247 1,589,208,418 49.899 40.53 40.49 40.57 39.96 40.86 39,327,521 40.410 1.11%
2015-07-06 0 49.50 49.55 49.65 48.50 51.50 28,959,604 1,440,813,587 49.753 40.09 40.13 40.21 39.28 41.71 35,760,506 40.291 -2.94%
2015-07-03 0 51.00 50.95 51.00 50.50 52.00 19,860,153 1,019,303,353 51.324 41.30 41.26 41.30 40.90 42.11 24,524,131 41.563 -1.45%
2015-07-02 0 51.75 51.70 52.00 50.85 52.50 28,556,343 1,475,914,682 51.684 41.91 41.87 42.11 41.18 42.52 35,262,543 41.855 1.97%
2015-06-30 0 50.75 50.55 50.85 50.20 51.85 23,475,548 1,193,862,341 50.856 41.10 40.94 41.18 40.65 41.99 28,988,569 41.184 1.30%
2015-06-29 0 50.10 50.00 50.10 49.80 51.90 30,036,648 1,514,546,189 50.423 40.57 40.49 40.57 40.33 42.03 37,090,484 40.834 -3.28%
2015-06-26 0 51.80 51.70 51.80 51.25 52.30 25,756,585 1,333,307,023 51.766 41.95 41.87 41.95 41.50 42.35 31,805,287 41.921 -1.71%
2015-06-25 0 52.70 52.70 52.85 52.05 53.15 19,994,307 1,054,351,034 52.733 42.68 42.68 42.80 42.15 43.04 24,689,790 42.704 0.76%
2015-06-24 0 52.30 52.25 52.45 52.25 53.15 19,031,290 1,002,950,977 52.700 42.35 42.31 42.48 42.31 43.04 23,500,617 42.678 -0.85%
2015-06-23 0 52.75 52.70 52.85 51.90 53.50 28,230,004 1,484,437,643 52.584 42.72 42.68 42.80 42.03 43.33 34,859,566 42.583 -0.19%
2015-06-22 0 52.85 52.85 52.90 51.70 53.15 28,061,315 1,470,727,726 52.411 42.80 42.80 42.84 41.87 43.04 34,651,262 42.444 2.92%
2015-06-19 0 51.35 51.40 51.55 51.25 51.80 22,669,560 1,168,150,092 51.530 41.58 41.62 41.75 41.50 41.95 27,993,302 41.730 1.68%
2015-06-18 0 50.50 50.45 50.55 50.15 50.95 15,116,874 763,107,503 50.481 40.90 40.86 40.94 40.61 41.26 18,666,936 40.880 0.00%
2015-06-17 0 50.50 50.35 50.50 50.20 50.75 21,110,705 1,066,008,222 50.496 40.90 40.77 40.90 40.65 41.10 26,068,364 40.893 0.70%
2015-06-16 0 50.15 50.10 50.20 49.95 50.55 16,793,359 842,720,952 50.182 40.61 40.57 40.65 40.45 40.94 20,737,128 40.638 0.10%
2015-06-15 0 50.10 50.05 50.10 49.85 50.65 13,796,133 691,610,369 50.131 40.57 40.53 40.57 40.37 41.02 17,036,030 40.597 -0.79%
2015-06-12 0 50.50 50.50 50.60 49.40 50.60 20,981,892 1,049,289,076 50.009 40.90 40.90 40.98 40.01 40.98 25,909,300 40.499 1.51%
2015-06-11 0 49.75 49.75 49.80 49.50 50.20 24,410,883 1,217,123,684 49.860 40.29 40.29 40.33 40.09 40.65 30,143,559 40.378 0.30%
2015-06-10 0 49.60 49.55 49.60 49.00 50.55 49,988,335 2,495,818,714 49.928 40.17 40.13 40.17 39.68 40.94 61,727,645 40.433 -1.10%
2015-06-09 0 50.15 50.00 50.15 50.00 50.75 19,818,759 996,198,331 50.265 40.61 40.49 40.61 40.49 41.10 24,473,016 40.706 -1.08%
2015-06-08 0 50.70 50.60 50.70 50.25 50.85 18,000,558 910,321,406 50.572 41.06 40.98 41.06 40.69 41.18 22,227,827 40.954 -0.10%
2015-06-05 0 50.75 50.70 50.85 50.45 50.90 20,977,697 1,063,693,451 50.706 41.10 41.06 41.18 40.86 41.22 25,904,120 41.063 -0.29%
2015-06-04 0 50.90 50.90 50.95 50.40 51.40 31,031,908 1,578,536,293 50.868 41.22 41.22 41.26 40.81 41.62 38,319,472 41.194 0.10%
2015-06-03 0 50.85 50.80 50.85 50.60 51.20 15,697,111 798,857,526 50.892 41.18 41.14 41.18 40.98 41.46 19,383,436 41.213 -0.10%
2015-06-02 0 50.90 50.90 51.10 50.80 51.30 17,749,623 905,119,728 50.994 41.22 41.22 41.38 41.14 41.54 21,917,962 41.296 -1.26%
2015-06-01 0 51.55 51.45 51.50 50.80 52.00 24,323,250 1,256,191,616 51.646 41.75 41.67 41.71 41.14 42.11 30,035,346 41.824 0.98%
2015-05-29 0 51.05 51.00 51.20 50.80 51.70 36,124,403 1,851,223,871 51.246 41.34 41.30 41.46 41.14 41.87 44,607,893 41.500 0.89%
2015-05-28 0 50.60 50.50 50.55 50.50 52.30 46,332,540 2,362,463,687 50.989 40.98 40.90 40.94 40.90 42.35 57,213,319 41.292 -3.25%
2015-05-27 0 52.30 52.15 52.45 52.15 53.50 24,477,116 1,286,885,091 52.575 42.35 42.23 42.48 42.23 43.33 30,225,346 42.576 -1.60%
2015-05-26 0 53.15 53.05 53.20 52.05 53.60 29,844,980 1,583,513,933 53.058 43.04 42.96 43.08 42.15 43.41 36,853,805 42.967 2.90%
2015-05-22 0 51.65 51.60 51.65 51.20 52.10 15,092,207 780,585,369 51.721 41.83 41.79 41.83 41.46 42.19 18,636,476 41.885 1.27%
2015-05-21 0 51.00 51.05 51.10 50.65 51.40 19,649,236 1,001,255,179 50.956 41.30 41.34 41.38 41.02 41.62 24,263,682 41.266 -0.39%
2015-05-20 0 51.20 51.10 51.20 50.65 51.65 23,350,528 1,193,883,679 51.129 41.46 41.38 41.46 41.02 41.83 28,834,189 41.405 -1.54%
2015-05-19 0 52.00 51.90 52.05 51.75 52.45 16,108,492 838,863,203 52.076 42.11 42.03 42.15 41.91 42.48 19,891,426 42.172 -0.86%
2015-05-18 0 52.45 52.35 52.55 52.05 52.95 32,643,655 1,714,996,414 52.537 42.48 42.39 42.56 42.15 42.88 40,309,723 42.545 0.19%
2015-05-15 0 52.35 52.25 52.30 50.70 52.40 28,499,562 1,468,193,825 51.516 42.39 42.31 42.35 41.06 42.43 35,192,427 41.719 3.97%
2015-05-14 0 50.35 50.25 50.40 50.05 51.00 14,216,581 714,591,819 50.265 40.77 40.69 40.81 40.53 41.30 17,555,217 40.705 -0.20%
2015-05-13 0 50.45 50.40 50.50 50.15 50.85 21,316,710 1,075,266,269 50.442 40.86 40.81 40.90 40.61 41.18 26,322,747 40.849 -0.49%
2015-05-12 0 50.70 50.65 50.80 50.65 51.70 19,103,152 979,735,609 51.287 41.06 41.02 41.14 41.02 41.87 23,589,355 41.533 -0.80%
2015-05-11 0 51.45 51.45 51.60 51.10 51.80 15,347,405 789,408,350 51.436 41.39 41.39 41.51 41.11 41.67 19,077,677 41.379 0.39%
2015-05-08 0 51.25 51.20 51.30 51.05 51.70 20,645,977 1,059,662,445 51.325 41.23 41.19 41.27 41.07 41.59 25,664,096 41.290 -0.68%
2015-05-07 0 51.60 51.65 51.70 51.15 52.10 24,982,872 1,289,940,512 51.633 41.51 41.55 41.59 41.15 41.91 31,055,098 41.537 0.88%
2015-05-06 0 51.15 51.05 51.15 50.30 51.90 21,777,661 1,114,669,365 51.184 41.15 41.07 41.15 40.46 41.75 27,070,842 41.176 1.19%
2015-05-05 0 50.55 50.50 50.65 50.20 51.70 27,328,002 1,390,108,779 50.868 40.67 40.63 40.75 40.38 41.59 33,970,224 40.921 -1.08%
2015-05-04 0 51.10 51.10 51.20 50.85 52.10 30,713,408 1,575,522,092 51.298 41.11 41.11 41.19 40.91 41.91 38,178,472 41.267 -1.35%
2015-04-30 0 51.80 51.80 51.95 51.45 52.10 24,046,403 1,245,543,223 51.798 41.67 41.67 41.79 41.39 41.91 29,891,015 41.669 0.10%
2015-04-29 0 51.75 51.70 51.80 51.60 52.50 26,907,091 1,400,681,430 52.056 41.63 41.59 41.67 41.51 42.23 33,447,009 41.878 -0.86%
2015-04-28 0 52.20 52.05 52.25 51.80 53.05 25,835,925 1,350,806,662 52.284 41.99 41.87 42.03 41.67 42.68 32,115,490 42.061 0.19%
2015-04-27 0 52.10 52.05 52.10 51.85 52.50 34,405,200 1,795,048,087 52.174 41.91 41.87 41.91 41.71 42.23 42,767,575 41.972 0.48%
2015-04-24 0 51.85 51.95 52.00 51.25 52.95 46,314,224 2,405,344,771 51.935 41.71 41.79 41.83 41.23 42.60 57,571,153 41.780 -0.58%
2015-04-23 0 52.15 52.15 52.20 51.20 52.40 68,051,760 3,530,506,387 51.880 41.95 41.95 41.99 41.19 42.15 84,592,117 41.736 2.15%
2015-04-22 0 51.05 51.05 51.15 50.65 51.55 65,409,252 3,334,523,482 50.979 41.07 41.07 41.15 40.75 41.47 81,307,333 41.011 -0.87%
2015-04-21 0 51.50 51.50 51.55 51.30 52.20 45,220,506 2,330,921,524 51.546 41.43 41.43 41.47 41.27 41.99 56,211,601 41.467 -0.77%
2015-04-20 0 51.90 51.85 52.00 51.80 53.65 24,433,895 1,280,242,675 52.396 41.75 41.71 41.83 41.67 43.16 30,372,689 42.151 -2.54%
2015-04-17 0 53.25 53.25 53.30 52.30 53.50 25,718,399 1,365,369,077 53.089 42.84 42.84 42.88 42.07 43.04 31,969,398 42.709 2.21%
2015-04-16 0 52.10 52.10 52.25 52.00 52.75 33,085,671 1,731,772,278 52.342 41.91 41.91 42.03 41.83 42.44 41,127,327 42.108 -0.86%
2015-04-15 0 52.55 52.55 52.70 52.50 53.80 29,316,804 1,554,804,847 53.035 42.27 42.27 42.40 42.23 43.28 36,442,416 42.665 -1.31%
2015-04-14 0 53.25 53.20 53.30 53.00 54.25 32,506,845 1,742,558,300 53.606 42.84 42.80 42.88 42.64 43.64 40,407,814 43.124 -0.28%
2015-04-13 0 53.40 53.30 53.40 52.60 53.75 49,524,173 2,631,506,667 53.136 42.96 42.88 42.96 42.32 43.24 61,561,298 42.746 -0.65%
2015-04-10 0 53.75 53.70 53.80 52.50 55.00 45,320,380 2,437,642,557 53.787 43.24 43.20 43.28 42.23 44.25 56,335,750 43.270 0.19%
2015-04-09 0 53.65 53.60 53.70 53.00 58.20 64,268,170 3,513,692,981 54.672 43.16 43.12 43.20 42.64 46.82 79,888,905 43.982 3.67%
2015-04-08 0 51.75 51.50 51.65 49.45 51.85 50,630,176 2,569,856,188 50.757 41.63 41.43 41.55 39.78 41.71 62,936,121 40.833 4.86%
2015-04-02 0 49.35 49.30 49.35 48.90 49.55 14,685,251 722,749,961 49.216 39.70 39.66 39.70 39.34 39.86 18,254,583 39.593 0.30%
2015-04-01 0 49.20 49.10 49.15 48.80 49.25 17,749,335 870,795,410 49.061 39.58 39.50 39.54 39.26 39.62 22,063,409 39.468 0.82%
2015-03-31 0 48.80 48.75 48.95 48.50 48.95 25,800,335 1,258,675,275 48.785 39.26 39.22 39.38 39.02 39.38 32,071,249 39.246 -0.91%
2015-03-30 0 49.25 49.20 49.30 48.70 49.45 22,478,949 1,102,822,660 49.060 39.62 39.58 39.66 39.18 39.78 27,942,582 39.467 0.82%
2015-03-27 0 48.85 48.70 48.85 48.55 49.20 14,757,370 720,463,464 48.821 39.30 39.18 39.30 39.06 39.58 18,344,231 39.275 -0.10%
2015-03-26 0 48.90 48.80 48.90 48.20 49.00 17,170,333 837,789,787 48.793 39.34 39.26 39.34 38.78 39.42 21,343,678 39.252 0.00%
2015-03-25 0 48.90 48.90 48.95 47.85 48.95 19,882,073 964,991,582 48.536 39.34 39.34 39.38 38.49 39.38 24,714,521 39.046 2.09%
2015-03-24 0 47.90 47.85 47.95 47.50 48.20 16,586,514 794,921,194 47.926 38.53 38.49 38.57 38.21 38.78 20,617,958 38.555 -0.10%
2015-03-23 0 47.95 47.95 48.00 47.75 48.75 11,721,607 563,021,733 48.033 38.57 38.57 38.61 38.41 39.22 14,570,609 38.641 -0.10%
2015-03-20 0 48.00 48.00 48.05 47.80 48.70 17,581,889 845,948,200 48.115 38.61 38.61 38.65 38.45 39.18 21,855,265 38.707 -0.41%
2015-03-19 0 48.20 48.20 48.25 47.35 48.30 33,490,239 1,606,792,407 47.978 38.78 38.78 38.82 38.09 38.86 41,630,227 38.597 3.10%
2015-03-18 0 46.75 46.65 46.75 46.35 46.90 27,782,740 1,296,711,653 46.673 37.61 37.53 37.61 37.29 37.73 34,535,489 37.547 0.11%
2015-03-17 0 46.70 46.60 46.75 46.55 48.30 23,446,546 1,100,961,797 46.956 37.57 37.49 37.61 37.45 38.86 29,145,359 37.775 -1.27%
2015-03-16 0 47.30 47.25 47.35 46.70 47.40 15,099,283 711,963,028 47.152 38.05 38.01 38.09 37.57 38.13 18,769,247 37.932 1.39%
2015-03-13 0 46.65 46.65 46.80 46.55 47.40 18,862,327 885,779,981 46.960 37.53 37.53 37.65 37.45 38.13 23,446,920 37.778 -1.06%
2015-03-12 0 47.15 47.10 47.25 46.75 47.30 20,050,440 943,482,167 47.055 37.93 37.89 38.01 37.61 38.05 24,923,811 37.855 0.11%
2015-03-11 0 47.10 47.00 47.10 46.85 47.90 23,113,648 1,093,071,058 47.291 37.89 37.81 37.89 37.69 38.53 28,731,548 38.044 -0.11%
2015-03-10 0 47.15 47.20 47.25 47.10 48.70 31,214,142 1,490,883,583 47.763 37.93 37.97 38.01 37.89 39.18 38,800,912 38.424 -2.28%
2015-03-09 0 48.25 48.15 48.30 48.00 48.40 21,527,441 1,036,965,008 48.170 38.82 38.74 38.86 38.61 38.94 26,759,805 38.751 -0.62%
2015-03-06 0 48.55 48.55 48.60 48.25 49.10 31,084,268 1,511,287,000 48.619 39.06 39.06 39.10 38.82 39.50 38,639,472 39.113 2.00%
2015-03-05 0 47.60 47.65 47.70 47.25 48.45 40,383,426 1,931,378,689 47.826 38.29 38.33 38.37 38.01 38.98 50,198,842 38.475 -2.56%
2015-03-04 0 48.85 48.70 48.85 48.35 49.65 49,840,385 2,444,551,336 49.048 39.30 39.18 39.30 38.90 39.94 61,954,367 39.457 1.03%
2015-03-03 0 48.35 48.35 48.40 47.80 48.70 39,972,255 1,931,611,925 48.324 38.90 38.90 38.94 38.45 39.18 49,687,733 38.875 2.11%
2015-03-02 0 47.35 47.30 47.35 46.05 47.60 46,359,400 2,174,123,458 46.897 38.09 38.05 38.09 37.05 38.29 57,627,309 37.727 3.72%
2015-02-27 0 45.65 45.50 45.55 45.50 46.45 37,496,455 1,726,619,184 46.048 36.72 36.60 36.64 36.60 37.37 46,610,176 37.044 -0.22%
2015-02-26 0 45.75 45.70 45.80 45.70 46.45 38,059,307 1,750,081,431 45.983 36.80 36.76 36.84 36.76 37.37 47,309,833 36.992 0.11%
2015-02-25 0 45.70 45.70 45.80 45.30 46.35 31,726,461 1,454,760,208 45.853 36.76 36.76 36.84 36.44 37.29 39,437,753 36.888 0.22%
2015-02-24 0 45.60 45.60 45.65 44.80 45.70 24,394,287 1,105,192,962 45.305 36.68 36.68 36.72 36.04 36.76 30,323,454 36.447 2.36%
2015-02-23 0 44.55 44.55 44.65 44.35 44.95 18,631,624 831,282,833 44.617 35.84 35.84 35.92 35.68 36.16 23,160,143 35.893 0.11%
2015-02-18 0 44.50 44.40 44.50 44.35 44.80 11,911,763 530,861,884 44.566 35.80 35.72 35.80 35.68 36.04 14,806,983 35.852 0.11%
2015-02-17 0 44.45 44.45 44.50 44.35 44.70 15,812,991 703,786,744 44.507 35.76 35.76 35.80 35.68 35.96 19,656,426 35.804 -0.11%
2015-02-16 0 44.50 44.45 44.50 44.45 44.95 12,649,670 565,668,266 44.718 35.80 35.76 35.80 35.76 36.16 15,724,242 35.974 0.11%
2015-02-13 0 44.45 44.40 44.55 43.75 44.60 17,824,796 788,576,798 44.240 35.76 35.72 35.84 35.20 35.88 22,157,211 35.590 1.48%
2015-02-12 0 43.80 43.80 43.85 43.65 44.25 23,050,127 1,011,258,048 43.872 35.24 35.24 35.28 35.12 35.60 28,652,588 35.294 -0.23%
2015-02-11 0 43.90 43.85 43.95 43.60 44.20 24,007,140 1,053,731,208 43.892 35.32 35.28 35.36 35.07 35.56 29,842,208 35.310 -0.68%
2015-02-10 0 44.20 44.15 44.25 43.70 44.45 17,748,733 782,546,722 44.090 35.56 35.52 35.60 35.16 35.76 22,062,661 35.469 -0.34%
2015-02-09 0 44.35 44.25 44.35 43.60 44.60 15,511,201 685,382,640 44.186 35.68 35.60 35.68 35.07 35.88 19,281,284 35.547 0.34%
2015-02-06 0 44.20 44.15 44.25 44.15 44.60 16,160,138 717,971,880 44.429 35.56 35.52 35.60 35.52 35.88 20,087,949 35.741 -0.67%
2015-02-05 0 44.50 44.40 44.45 44.20 44.95 15,154,805 675,725,817 44.588 35.80 35.72 35.76 35.56 36.16 18,838,264 35.870 -0.11%
2015-02-04 0 44.55 44.50 44.55 44.40 45.55 21,114,269 945,882,956 44.798 35.84 35.80 35.84 35.72 36.64 26,246,209 36.039 -0.22%
2015-02-03 0 44.65 44.50 44.60 44.25 45.35 26,843,702 1,198,561,546 44.650 35.92 35.80 35.88 35.60 36.48 33,368,213 35.919 -1.22%
2015-02-02 0 45.20 45.25 45.30 45.00 45.45 13,758,881 621,626,246 45.180 36.36 36.40 36.44 36.20 36.56 17,103,053 36.346 -0.11%
2015-01-30 0 45.25 45.20 45.40 45.20 45.90 18,967,397 863,587,972 45.530 36.40 36.36 36.52 36.36 36.93 23,577,528 36.628 0.33%
2015-01-29 0 45.10 45.05 45.15 45.05 46.10 26,128,630 1,189,882,977 45.539 36.28 36.24 36.32 36.24 37.09 32,479,338 36.635 -2.70%
2015-01-28 0 46.35 46.30 46.45 45.25 46.45 31,083,368 1,427,550,728 45.927 37.29 37.25 37.37 36.40 37.37 38,638,353 36.946 1.31%
2015-01-27 0 45.75 45.65 45.70 44.70 45.80 21,142,826 959,209,738 45.368 36.80 36.72 36.76 35.96 36.84 26,281,707 36.497 0.77%
2015-01-26 0 45.40 45.40 45.45 44.40 45.45 25,233,565 1,130,318,491 44.794 36.52 36.52 36.56 35.72 36.56 31,366,723 36.036 1.00%
2015-01-23 0 44.95 44.85 44.90 44.85 45.50 36,350,228 1,642,654,756 45.190 36.16 36.08 36.12 36.08 36.60 45,185,352 36.354 -0.22%
2015-01-22 0 45.05 45.00 45.10 44.45 45.15 18,109,044 810,764,036 44.771 36.24 36.20 36.28 35.76 36.32 22,510,548 36.017 0.56%
2015-01-21 0 44.80 44.70 44.75 44.45 44.95 15,741,239 704,705,810 44.768 36.04 35.96 36.00 35.76 36.16 19,567,234 36.015 0.45%
2015-01-20 0 44.60 44.75 44.80 44.30 45.10 22,157,844 989,264,616 44.646 35.88 36.00 36.04 35.64 36.28 27,543,431 35.917 -0.56%
2015-01-19 0 44.85 44.85 44.95 44.20 45.25 33,957,315 1,525,221,467 44.916 36.08 36.08 36.16 35.56 36.40 42,210,829 36.133 0.45%
2015-01-16 0 44.65 44.60 44.75 44.25 44.95 26,996,111 1,207,167,334 44.716 35.92 35.88 36.00 35.60 36.16 33,557,665 35.973 -0.78%
2015-01-15 0 45.00 44.95 45.00 44.10 45.00 31,115,684 1,391,285,012 44.713 36.20 36.16 36.20 35.48 36.20 38,678,523 35.970 2.27%
2015-01-14 0 44.00 44.00 44.05 43.80 44.40 29,695,443 1,311,182,843 44.154 35.40 35.40 35.44 35.24 35.72 36,913,085 35.521 0.23%
2015-01-13 0 43.90 43.90 43.95 42.70 44.00 20,216,954 882,747,171 43.664 35.32 35.32 35.36 34.35 35.40 25,130,797 35.126 2.09%
2015-01-12 0 43.00 42.95 43.05 42.55 43.50 10,693,790 459,669,715 42.985 34.59 34.55 34.63 34.23 34.99 13,292,975 34.580 0.12%
2015-01-09 0 42.95 42.95 43.00 42.40 43.45 16,181,389 696,876,476 43.067 34.55 34.55 34.59 34.11 34.95 20,114,365 34.646 0.59%
2015-01-08 0 42.70 42.60 42.70 42.10 42.80 20,412,427 867,454,256 42.496 34.35 34.27 34.35 33.87 34.43 25,373,781 34.187 1.55%
2015-01-07 0 42.05 41.85 41.90 40.70 42.20 42,739,144 1,776,936,872 41.576 33.83 33.67 33.71 32.74 33.95 53,127,130 33.447 0.12%
2015-01-06 0 42.00 41.90 42.10 41.80 42.95 30,608,916 1,291,587,571 42.196 33.79 33.71 33.87 33.63 34.55 38,048,583 33.946 -2.67%
2015-01-05 0 43.15 43.10 43.25 43.05 44.15 17,019,881 740,308,089 43.497 34.71 34.67 34.79 34.63 35.52 21,156,657 34.992 -1.82%
2015-01-02 0 43.95 43.95 44.00 43.20 44.00 14,715,401 642,824,847 43.684 35.36 35.36 35.40 34.75 35.40 18,292,061 35.142 1.85%
2014-12-31 0 43.15 43.00 43.20 42.60 43.30 8,421,603 361,607,635 42.938 34.71 34.59 34.75 34.27 34.83 10,468,520 34.542 0.23%
2014-12-30 0 43.05 43.00 43.10 42.70 44.00 15,430,373 669,057,942 43.360 34.63 34.59 34.67 34.35 35.40 19,180,811 34.882 -1.71%
2014-12-29 0 43.80 43.80 43.85 43.60 44.00 20,624,817 903,817,153 43.822 35.24 35.24 35.28 35.07 35.40 25,637,793 35.253 1.86%
2014-12-24 0 43.00 42.95 43.00 42.55 43.30 11,530,863 494,428,699 42.879 34.59 34.55 34.59 34.23 34.83 14,333,503 34.495 0.82%
2014-12-23 0 42.65 42.55 42.65 42.10 42.80 18,548,580 789,101,368 42.542 34.31 34.23 34.31 33.87 34.43 23,056,915 34.224 1.79%
2014-12-22 0 41.90 41.95 42.05 41.40 42.60 30,799,452 1,292,409,171 41.962 33.71 33.75 33.83 33.31 34.27 38,285,430 33.757 -1.41%
2014-12-19 0 42.50 42.35 42.50 42.15 42.80 36,222,332 1,536,315,200 42.414 34.19 34.07 34.19 33.91 34.43 45,026,371 34.120 3.41%
2014-12-18 0 41.10 41.10 41.20 41.05 41.85 28,925,002 1,198,172,800 41.423 33.06 33.06 33.14 33.02 33.67 35,955,384 33.324 0.37%
2014-12-17 0 40.95 40.95 41.05 40.85 42.30 32,238,296 1,334,270,661 41.388 32.94 32.94 33.02 32.86 34.03 40,073,993 33.295 -1.92%
2014-12-16 0 41.75 41.65 41.80 41.65 42.90 30,198,367 1,273,711,180 42.178 33.59 33.51 33.63 33.51 34.51 37,538,247 33.931 -2.11%
2014-12-15 0 42.65 42.55 42.65 42.30 42.90 20,235,987 864,146,022 42.703 34.31 34.23 34.31 34.03 34.51 25,154,456 34.354 -1.27%
2014-12-12 0 43.20 43.10 43.20 43.05 43.85 18,139,976 786,214,522 43.342 34.75 34.67 34.75 34.63 35.28 22,548,998 34.867 0.47%
2014-12-11 0 43.00 43.00 43.20 42.80 43.40 22,495,064 969,291,938 43.089 34.59 34.59 34.75 34.43 34.91 27,962,614 34.664 -2.05%
2014-12-10 0 43.90 43.80 43.90 43.45 44.30 19,601,764 860,275,124 43.888 35.32 35.24 35.32 34.95 35.64 24,366,081 35.306 0.57%
2014-12-09 0 43.65 43.60 43.75 43.30 44.45 24,760,220 1,086,812,881 43.894 35.12 35.07 35.20 34.83 35.76 30,778,329 35.311 0.46%
2014-12-08 0 43.45 43.45 43.60 43.30 44.80 27,224,081 1,194,013,170 43.859 34.95 34.95 35.07 34.83 36.04 33,841,045 35.283 -2.58%
2014-12-05 0 44.60 44.55 44.65 44.10 45.20 29,153,666 1,303,980,992 44.728 35.88 35.84 35.92 35.48 36.36 36,239,626 35.982 1.59%
2014-12-04 0 43.90 43.80 43.90 43.05 44.00 18,922,280 824,639,274 43.580 35.32 35.24 35.32 34.63 35.40 23,521,445 35.059 1.74%
2014-12-03 0 43.15 43.10 43.15 43.10 43.95 27,995,648 1,216,863,184 43.466 34.71 34.67 34.71 34.67 35.36 34,800,145 34.967 -1.48%
2014-12-02 0 43.80 43.75 43.85 43.05 44.30 29,012,624 1,263,850,064 43.562 35.24 35.20 35.28 34.63 35.64 36,064,303 35.044 0.92%
2014-12-01 0 43.40 43.40 43.45 43.25 44.60 30,841,909 1,350,475,116 43.787 34.91 34.91 34.95 34.79 35.88 38,338,206 35.225 -3.12%
2014-11-28 0 44.80 44.75 44.80 44.70 45.60 11,285,813 509,098,473 45.110 36.04 36.00 36.04 35.96 36.68 14,028,892 36.289 -0.33%
2014-11-27 0 44.95 44.95 45.00 44.70 45.60 16,181,626 730,030,808 45.115 36.16 36.16 36.20 35.96 36.68 20,114,660 36.293 -0.33%
2014-11-26 0 45.10 45.10 45.15 44.20 45.50 26,631,940 1,195,943,036 44.906 36.28 36.28 36.32 35.56 36.60 33,104,981 36.126 1.46%
2014-11-25 0 44.45 44.30 44.50 43.80 44.80 23,186,851 1,028,136,193 44.341 35.76 35.64 35.80 35.24 36.04 28,822,544 35.671 0.23%
2014-11-24 0 44.35 44.30 44.45 44.20 44.95 22,156,287 984,687,011 44.443 35.68 35.64 35.76 35.56 36.16 27,541,495 35.753 0.91%
2014-11-21 0 43.95 43.95 44.00 43.40 44.10 12,841,537 562,526,536 43.805 35.36 35.36 35.40 34.91 35.48 15,962,744 35.240 0.34%
2014-11-20 0 43.80 43.75 43.85 43.65 44.15 15,295,227 670,995,566 43.870 35.24 35.20 35.28 35.12 35.52 19,012,817 35.292 -0.57%
2014-11-19 0 44.05 43.85 44.00 43.30 44.35 19,301,645 847,779,554 43.923 35.44 35.28 35.40 34.83 35.68 23,993,017 35.334 0.69%
2014-11-18 0 43.75 43.70 43.75 43.65 44.60 18,652,549 822,112,897 44.075 35.20 35.16 35.20 35.12 35.88 23,186,154 35.457 -1.46%
2014-11-17 0 44.40 44.40 44.45 44.35 45.65 18,218,389 819,149,297 44.963 35.72 35.72 35.76 35.68 36.72 22,646,469 36.171 -1.22%
2014-11-14 0 44.95 44.95 45.00 44.80 45.45 15,091,176 680,438,139 45.089 36.16 36.16 36.20 36.04 36.56 18,759,170 36.272 -0.22%
2014-11-13 0 45.05 45.05 45.15 44.65 45.15 19,484,468 875,240,931 44.920 36.24 36.24 36.32 35.92 36.32 24,220,276 36.137 1.24%
2014-11-12 0 44.50 44.35 44.50 43.60 44.60 19,290,408 853,859,302 44.263 35.80 35.68 35.80 35.07 35.88 23,979,049 35.609 1.48%
2014-11-11 0 43.85 43.80 43.90 43.40 44.00 16,581,694 724,328,725 43.682 35.28 35.24 35.32 34.91 35.40 20,611,967 35.141 0.69%
2014-11-10 0 43.55 43.40 43.55 43.40 44.15 18,188,383 796,372,129 43.785 35.03 34.91 35.03 34.91 35.52 22,609,170 35.223 1.40%
2014-11-07 0 42.95 42.90 43.00 42.70 43.60 20,353,289 876,957,198 43.087 34.55 34.51 34.59 34.35 35.07 25,300,269 34.662 -0.81%
2014-11-06 0 43.30 43.25 43.45 42.95 43.50 13,728,204 594,769,604 43.325 34.83 34.79 34.95 34.55 34.99 17,064,920 34.853 0.58%
2014-11-05 0 43.05 43.00 43.10 42.50 43.25 12,738,439 545,511,770 42.824 34.63 34.59 34.67 34.19 34.79 15,834,587 34.451 0.00%
2014-11-04 0 43.05 43.00 43.10 42.35 43.25 16,924,018 726,160,813 42.907 34.63 34.59 34.67 34.07 34.79 21,037,494 34.517 -0.46%
2014-11-03 0 43.25 43.20 43.25 43.10 43.75 13,923,679 604,483,543 43.414 34.79 34.75 34.79 34.67 35.20 17,307,906 34.925 0.00%
2014-10-31 0 43.25 43.25 43.30 43.00 43.45 18,326,586 792,744,872 43.257 34.79 34.79 34.83 34.59 34.95 22,780,964 34.799 1.17%
2014-10-30 0 42.75 42.70 42.75 42.50 43.45 13,890,760 596,463,119 42.940 34.39 34.35 34.39 34.19 34.95 17,266,986 34.544 -0.81%
2014-10-29 0 43.10 43.05 43.20 42.75 43.45 25,204,354 1,086,290,719 43.099 34.67 34.63 34.75 34.39 34.95 31,330,412 34.672 1.17%
2014-10-28 0 42.60 42.65 42.70 41.80 42.70 28,001,772 1,182,776,787 42.239 34.27 34.31 34.35 33.63 34.35 34,807,758 33.980 1.43%
2014-10-27 0 42.00 41.85 42.05 41.20 42.10 16,933,860 707,358,972 41.772 33.79 33.67 33.83 33.14 33.87 21,049,729 33.604 0.12%
2014-10-24 0 41.95 41.90 42.00 41.55 42.05 12,986,147 542,948,920 41.810 33.75 33.71 33.79 33.43 33.83 16,142,502 33.635 -0.24%
2014-10-23 0 42.05 41.95 42.05 41.70 42.30 13,379,617 561,621,597 41.976 33.83 33.75 33.83 33.55 34.03 16,631,607 33.768 0.12%
2014-10-22 0 42.00 41.95 42.05 41.45 42.10 17,820,457 745,426,479 41.830 33.79 33.75 33.83 33.35 33.87 22,151,818 33.651 2.07%
2014-10-21 0 41.15 41.10 41.15 40.80 41.55 13,792,851 567,958,030 41.178 33.10 33.06 33.10 32.82 33.43 17,145,280 33.126 0.61%
2014-10-20 0 40.90 40.85 41.00 40.80 41.80 26,400,326 1,088,193,853 41.219 32.90 32.86 32.98 32.82 33.63 32,817,072 33.159 -0.49%
2014-10-17 0 41.10 41.10 41.15 41.05 41.75 26,814,373 1,106,005,994 41.247 33.06 33.06 33.10 33.02 33.59 33,331,755 33.182 -0.96%
2014-10-16 0 41.50 41.40 41.50 41.30 41.90 23,457,213 974,471,880 41.543 33.39 33.31 33.39 33.22 33.71 29,158,619 33.420 -0.72%
2014-10-15 0 41.80 41.75 41.80 41.40 42.35 32,247,953 1,348,807,829 41.826 33.63 33.59 33.63 33.31 34.07 40,085,997 33.648 1.09%
2014-10-14 0 41.35 41.35 41.40 41.25 42.20 23,618,755 983,011,778 41.620 33.26 33.26 33.31 33.18 33.95 29,359,424 33.482 -1.31%
2014-10-13 0 41.90 41.85 41.95 40.30 42.45 26,637,166 1,095,265,398 41.118 33.71 33.67 33.75 32.42 34.15 33,111,477 33.078 1.70%
2014-10-10 0 41.20 41.20 41.30 41.05 41.55 27,396,718 1,130,546,329 41.266 33.14 33.14 33.22 33.02 33.43 34,055,642 33.197 -2.72%
2014-10-09 0 42.35 42.25 42.35 41.65 42.55 25,312,777 1,067,943,741 42.190 34.07 33.99 34.07 33.51 34.23 31,465,188 33.940 2.92%
2014-10-08 0 41.15 41.10 41.20 40.95 41.65 15,741,031 647,847,183 41.157 33.10 33.06 33.14 32.94 33.51 19,566,976 33.109 -0.36%
2014-10-07 0 41.30 41.25 41.30 40.55 41.45 28,472,263 1,168,786,869 41.050 33.22 33.18 33.22 32.62 33.35 35,392,604 33.023 0.85%
2014-10-06 0 40.95 40.95 41.00 40.20 41.35 30,616,490 1,250,854,228 40.856 32.94 32.94 32.98 32.34 33.26 38,057,998 32.867 -0.61%
2014-10-03 0 41.20 41.15 41.25 39.25 41.45 53,745,400 2,176,978,539 40.505 33.14 33.10 33.18 31.58 33.35 66,808,517 32.585 2.62%
2014-09-30 0 40.15 40.15 40.25 39.10 40.30 47,900,720 1,902,812,798 39.724 32.30 32.30 32.38 31.45 32.42 59,543,256 31.957 0.00%
2014-09-29 0 40.15 40.15 40.25 39.80 40.80 35,271,102 1,417,889,480 40.200 32.30 32.30 32.38 32.02 32.82 43,843,939 32.339 -2.55%
2014-09-26 0 41.20 41.15 41.20 40.60 41.30 21,536,172 884,284,428 41.060 33.14 33.10 33.14 32.66 33.22 26,770,658 33.032 0.49%
2014-09-25 0 41.00 40.90 41.15 40.90 42.05 28,081,701 1,160,801,287 41.337 32.98 32.90 33.10 32.90 33.83 34,907,114 33.254 -1.44%
2014-09-24 0 41.60 41.60 41.70 41.45 42.35 20,781,053 868,070,794 41.772 33.47 33.47 33.55 33.35 34.07 25,832,003 33.604 0.12%
2014-09-23 0 41.55 41.50 41.55 41.40 42.30 17,745,644 740,758,431 41.743 33.43 33.39 33.43 33.31 34.03 22,058,821 33.581 -0.12%
2014-09-22 0 41.60 41.60 41.70 41.55 42.25 19,758,503 825,955,285 41.803 33.47 33.47 33.55 33.43 33.99 24,560,917 33.629 -2.69%
2014-09-19 0 42.75 42.85 42.90 41.10 43.00 32,473,904 1,368,146,209 42.131 34.39 34.47 34.51 33.06 34.59 40,366,866 33.893 2.40%
2014-09-18 0 41.75 41.70 41.75 41.15 42.15 24,508,037 1,023,449,089 41.760 33.59 33.55 33.59 33.10 33.91 30,464,851 33.594 -0.83%
2014-09-17 0 42.10 42.05 42.15 41.90 42.40 22,001,090 927,212,747 42.144 33.87 33.83 33.91 33.71 34.11 27,348,577 33.904 -0.12%
2014-09-16 0 42.15 42.05 42.20 41.85 42.80 11,451,761 483,709,216 42.239 33.91 33.83 33.95 33.67 34.43 14,235,175 33.980 -0.24%
2014-09-15 0 42.25 42.20 42.30 42.15 42.95 11,681,388 496,011,550 42.462 33.99 33.95 34.03 33.91 34.55 14,520,614 34.159 -1.17%
2014-09-12 0 42.75 42.65 42.80 42.30 42.85 11,465,356 488,494,349 42.606 34.39 34.31 34.43 34.03 34.47 14,252,074 34.275 -0.47%
2014-09-11 0 42.95 42.90 43.00 42.55 43.15 12,699,584 544,298,945 42.860 34.55 34.51 34.59 34.23 34.71 15,786,288 34.479 0.82%
2014-09-10 0 42.60 42.55 42.65 42.30 42.80 15,373,393 654,617,900 42.581 34.27 34.23 34.31 34.03 34.43 19,109,981 34.255 -0.81%
2014-09-08 0 42.95 42.85 42.95 42.50 43.20 16,523,019 707,889,140 42.843 34.55 34.47 34.55 34.19 34.75 20,539,030 34.466 -0.81%
2014-09-05 0 43.30 43.20 43.30 43.15 43.60 13,157,194 570,344,946 43.349 34.83 34.75 34.83 34.71 35.07 16,355,123 34.873 -0.35%
2014-09-04 0 43.45 43.40 43.50 42.80 43.85 27,887,824 1,205,049,312 43.211 34.95 34.91 34.99 34.43 35.28 34,666,114 34.762 -1.25%
2014-09-03 0 44.00 43.95 44.00 42.70 44.00 22,422,874 979,136,855 43.667 35.40 35.36 35.40 34.35 35.40 27,872,878 35.129 2.92%
2014-09-02 0 42.75 42.75 42.80 42.35 43.20 16,447,945 701,733,370 42.664 34.39 34.39 34.43 34.07 34.75 20,445,709 34.322 -0.70%
2014-09-01 0 43.05 43.00 43.05 42.00 43.55 19,577,292 841,502,045 42.984 34.63 34.59 34.63 33.79 35.03 24,335,661 34.579 1.77%
2014-08-29 0 42.30 42.20 42.30 42.10 42.95 17,175,491 728,652,664 42.424 34.03 33.95 34.03 33.87 34.55 21,350,089 34.129 -0.59%
2014-08-28 0 42.55 42.50 42.65 42.45 43.25 18,422,736 790,026,467 42.883 34.23 34.19 34.31 34.15 34.79 22,900,484 34.498 -0.82%
2014-08-27 0 42.90 42.85 42.95 42.85 43.20 18,535,305 797,646,610 43.034 34.51 34.47 34.55 34.47 34.75 23,040,414 34.619 -1.15%
2014-08-26 0 43.40 43.30 43.35 43.30 43.75 14,070,484 612,413,328 43.525 34.91 34.83 34.87 34.83 35.20 17,490,393 35.014 -0.91%
2014-08-25 0 43.80 43.85 43.90 43.00 44.20 14,752,105 645,970,399 43.788 35.24 35.28 35.32 34.59 35.56 18,337,686 35.226 1.04%
2014-08-22 0 43.35 43.35 43.40 42.90 43.45 16,758,026 723,480,205 43.172 34.87 34.87 34.91 34.51 34.95 20,831,157 34.731 0.46%
2014-08-21 0 43.15 43.05 43.20 42.95 43.60 18,590,106 802,919,599 43.191 34.71 34.63 34.75 34.55 35.07 23,108,534 34.746 -1.71%
2014-08-20 0 43.90 43.85 43.95 43.10 44.00 23,881,915 1,043,778,356 43.706 35.32 35.28 35.36 34.67 35.40 29,686,547 35.160 2.21%
2014-08-19 0 42.95 43.00 43.05 42.10 43.35 15,919,147 679,938,842 42.712 34.55 34.59 34.63 33.87 34.87 19,788,384 34.361 1.30%
2014-08-18 0 42.40 42.35 42.40 42.15 42.80 18,834,823 798,634,148 42.402 34.11 34.07 34.11 33.91 34.43 23,412,731 34.111 -1.28%
2014-08-15 0 42.95 42.85 42.90 42.85 43.70 11,887,561 513,625,033 43.207 34.55 34.47 34.51 34.47 35.16 14,776,899 34.759 -1.04%
2014-08-14 0 43.40 43.40 43.50 43.25 43.80 17,180,515 747,942,126 43.534 34.91 34.91 34.99 34.79 35.24 21,356,334 35.022 0.58%
2014-08-13 0 43.15 43.10 43.15 42.40 43.30 21,526,154 923,310,242 42.893 34.71 34.67 34.71 34.11 34.83 26,758,205 34.506 0.94%
2014-08-12 0 42.75 42.70 42.75 42.00 42.80 20,238,110 857,890,157 42.390 34.39 34.35 34.39 33.79 34.43 25,157,095 34.101 0.73%
2014-08-11 0 42.60 42.55 42.60 41.50 42.65 17,593,824 741,622,678 42.152 34.14 34.10 34.14 33.26 34.18 21,952,551 33.783 2.90%
2014-08-08 0 41.40 41.35 41.45 41.15 41.90 14,552,534 602,672,634 41.414 33.18 33.14 33.22 32.98 33.58 18,157,806 33.191 -0.48%
2014-08-07 0 41.60 41.55 41.65 41.40 42.00 21,383,315 890,483,172 41.644 33.34 33.30 33.38 33.18 33.66 26,680,858 33.375 -1.07%
2014-08-06 0 42.05 42.00 42.15 41.70 42.15 9,327,799 391,159,510 41.935 33.70 33.66 33.78 33.42 33.78 11,638,686 33.609 0.12%
2014-08-05 0 42.00 42.00 42.05 41.75 42.25 11,300,447 474,486,852 41.988 33.66 33.66 33.70 33.46 33.86 14,100,041 33.651 -0.12%
2014-08-04 0 42.05 42.00 42.10 41.70 42.25 14,259,134 598,952,316 42.005 33.70 33.66 33.74 33.42 33.86 17,791,719 33.665 0.00%
2014-08-01 0 42.05 42.05 42.10 41.65 42.50 26,301,261 1,110,654,569 42.228 33.70 33.70 33.74 33.38 34.06 32,817,185 33.844 0.48%
2014-07-31 0 41.85 41.75 41.85 41.30 42.00 20,468,611 852,582,003 41.653 33.54 33.46 33.54 33.10 33.66 25,539,544 33.383 0.97%
2014-07-30 0 41.45 41.45 41.50 41.30 41.80 30,042,313 1,247,863,030 41.537 33.22 33.22 33.26 33.10 33.50 37,485,053 33.290 -0.24%
2014-07-29 0 41.55 41.50 41.65 41.00 41.80 24,174,122 1,000,575,532 41.390 33.30 33.26 33.38 32.86 33.50 30,163,065 33.172 0.00%
2014-07-28 0 41.55 41.50 41.60 41.10 42.20 33,132,603 1,380,415,529 41.663 33.30 33.26 33.34 32.94 33.82 41,340,937 33.391 0.36%
2014-07-25 0 41.40 41.30 41.35 40.85 42.30 42,055,680 1,746,156,026 41.520 33.18 33.10 33.14 32.74 33.90 52,474,634 33.276 0.73%
2014-07-24 0 41.10 41.00 41.10 40.90 41.50 27,405,420 1,125,599,904 41.072 32.94 32.86 32.94 32.78 33.26 34,194,891 32.917 -0.48%
2014-07-23 0 41.30 41.25 41.30 40.60 41.35 23,823,224 976,357,568 40.983 33.10 33.06 33.10 32.54 33.14 29,725,235 32.846 0.73%
2014-07-22 0 41.00 41.00 41.05 39.75 41.05 33,138,779 1,344,822,736 40.582 32.86 32.86 32.90 31.86 32.90 41,348,643 32.524 3.27%
2014-07-21 0 39.70 39.70 39.80 39.65 39.95 9,679,895 384,868,182 39.760 31.82 31.82 31.90 31.78 32.02 12,078,011 31.865 0.38%
2014-07-18 0 39.55 39.40 39.55 39.20 39.80 12,226,639 483,255,518 39.525 31.70 31.58 31.70 31.42 31.90 15,255,690 31.677 -0.50%
2014-07-17 0 39.75 39.80 39.90 39.30 39.90 13,570,904 537,939,951 39.639 31.86 31.90 31.98 31.50 31.98 16,932,986 31.769 0.76%
2014-07-16 0 39.45 39.45 39.50 39.05 39.60 18,542,531 730,110,042 39.375 31.62 31.62 31.66 31.30 31.74 23,136,293 31.557 1.02%
2014-07-15 0 39.05 39.05 39.10 39.00 39.45 22,298,279 873,520,762 39.174 31.30 31.30 31.34 31.26 31.62 27,822,497 31.396 0.00%
2014-07-14 0 39.05 39.10 39.20 39.00 39.60 13,365,012 524,195,005 39.221 31.30 31.34 31.42 31.26 31.74 16,676,085 31.434 -0.64%
2014-07-11 0 39.30 39.20 39.25 38.95 39.75 19,258,560 757,829,807 39.350 31.50 31.42 31.46 31.22 31.86 24,029,712 31.537 0.38%
2014-07-10 0 39.15 39.10 39.25 39.00 39.25 11,143,144 435,779,177 39.107 31.38 31.34 31.46 31.26 31.46 13,903,768 31.343 0.13%
2014-07-09 0 39.10 39.05 39.10 39.05 39.40 15,802,380 619,339,681 39.193 31.34 31.30 31.34 31.30 31.58 19,717,292 31.411 -0.89%
2014-07-08 0 39.45 39.45 39.55 39.15 39.75 12,130,239 478,759,757 39.468 31.62 31.62 31.70 31.38 31.86 15,135,407 31.632 0.13%
2014-07-07 0 39.40 39.40 39.45 39.40 39.80 7,052,739 279,278,249 39.599 31.58 31.58 31.62 31.58 31.90 8,799,998 31.736 -0.51%
2014-07-04 0 39.60 39.55 39.60 39.55 39.85 9,064,142 359,581,231 39.671 31.74 31.70 31.74 31.70 31.94 11,309,710 31.794 0.13%
2014-07-03 0 39.55 39.50 39.55 39.50 40.00 16,852,659 669,416,688 39.722 31.70 31.66 31.70 31.66 32.06 21,027,769 31.835 -0.88%
2014-07-02 0 39.90 39.80 39.95 39.10 40.00 28,556,162 1,130,865,866 39.602 31.98 31.90 32.02 31.34 32.06 35,630,720 31.739 2.44%
2014-06-30 0 38.95 39.00 39.05 38.60 39.55 22,809,359 890,794,754 39.054 31.22 31.26 31.30 30.94 31.70 28,460,193 31.300 -1.14%
2014-06-27 0 39.40 39.30 39.40 39.00 39.40 15,874,108 622,633,972 39.223 31.58 31.50 31.58 31.26 31.58 19,806,790 31.435 1.42%
2014-06-26 0 38.85 38.85 38.90 38.55 39.00 19,599,306 760,403,116 38.798 31.14 31.14 31.18 30.90 31.26 24,454,875 31.094 0.52%
2014-06-25 0 38.65 38.65 38.70 38.45 38.80 14,480,427 559,810,955 38.660 30.98 30.98 31.02 30.82 31.10 18,067,835 30.984 0.00%
2014-06-24 0 38.65 38.60 38.65 38.30 39.00 16,422,527 635,147,146 38.675 30.98 30.94 30.98 30.70 31.26 20,491,075 30.996 0.91%
2014-06-23 0 38.30 38.35 38.40 38.25 39.50 25,399,052 983,220,052 38.711 30.70 30.74 30.78 30.66 31.66 31,691,461 31.025 -2.30%
2014-06-20 0 39.20 39.15 39.20 38.95 39.30 12,593,078 492,879,064 39.139 31.42 31.38 31.42 31.22 31.50 15,712,911 31.368 0.13%
2014-06-19 0 39.15 39.10 39.20 38.90 39.30 11,240,811 440,030,503 39.146 31.38 31.34 31.42 31.18 31.50 14,025,631 31.373 1.16%
2014-06-18 0 38.70 38.65 38.80 38.50 39.00 13,656,041 528,469,705 38.699 31.02 30.98 31.10 30.86 31.26 17,039,215 31.015 -0.39%
2014-06-17 0 38.85 38.80 38.90 38.25 39.20 19,965,064 774,588,028 38.797 31.14 31.10 31.18 30.66 31.42 24,911,247 31.094 -1.40%
2014-06-16 0 39.40 39.25 39.40 39.00 39.40 6,069,910 238,006,368 39.211 31.58 31.46 31.58 31.26 31.58 7,573,681 31.425 0.25%
2014-06-13 0 39.30 39.25 39.35 38.80 39.50 7,414,487 291,064,586 39.256 31.50 31.46 31.54 31.10 31.66 9,251,366 31.462 0.51%
2014-06-12 0 39.10 39.10 39.15 38.70 39.20 9,783,936 381,685,949 39.012 31.34 31.34 31.38 31.02 31.42 12,207,827 31.266 -0.13%
2014-06-11 0 39.15 39.05 39.15 38.95 39.25 10,089,902 394,558,783 39.104 31.38 31.30 31.38 31.22 31.46 12,589,593 31.340 -0.38%
2014-06-10 0 39.30 39.25 39.35 38.80 39.60 14,859,501 584,999,335 39.369 31.50 31.46 31.54 31.10 31.74 18,540,822 31.552 0.64%
2014-06-09 0 39.05 39.00 39.10 38.85 39.30 7,552,380 295,134,768 39.078 31.30 31.26 31.34 31.14 31.50 9,423,421 31.319 1.03%
2014-06-06 0 38.65 38.65 38.75 38.60 39.50 13,460,472 525,728,855 39.057 30.98 30.98 31.06 30.94 31.66 16,795,195 31.302 -1.15%
2014-06-05 0 39.10 39.10 39.20 38.90 39.40 9,810,229 383,805,825 39.123 31.34 31.34 31.42 31.18 31.58 12,240,634 31.355 -0.76%
2014-06-04 0 39.40 39.30 39.40 39.05 39.50 11,531,959 453,137,096 39.294 31.58 31.50 31.58 31.30 31.66 14,388,908 31.492 0.38%
2014-06-03 0 39.25 39.25 39.30 38.55 39.50 18,163,253 712,281,673 39.216 31.46 31.46 31.50 30.90 31.66 22,663,052 31.429 1.03%
2014-05-30 0 38.85 38.85 38.95 38.55 39.15 19,773,958 769,330,718 38.906 31.14 31.14 31.22 30.90 31.38 24,672,796 31.181 0.91%
2014-05-29 0 38.50 38.45 38.55 38.25 38.80 13,325,888 513,639,032 38.545 30.86 30.82 30.90 30.66 31.10 16,627,269 30.891 0.39%
2014-05-28 0 38.35 38.30 38.40 38.00 38.75 19,605,883 754,037,874 38.460 30.74 30.70 30.78 30.46 31.06 24,463,082 30.824 0.79%
2014-05-27 0 38.05 38.00 38.15 38.00 38.50 10,179,917 389,841,988 38.295 30.50 30.46 30.58 30.46 30.86 12,701,909 30.692 0.00%
2014-05-26 0 38.05 38.00 38.10 37.95 38.35 10,680,725 407,342,820 38.138 30.50 30.46 30.54 30.41 30.74 13,326,788 30.566 -0.26%
2014-05-23 0 38.15 38.10 38.15 37.90 38.35 10,202,927 388,844,873 38.111 30.58 30.54 30.58 30.37 30.74 12,730,619 30.544 0.26%
2014-05-22 0 38.05 38.05 38.10 37.90 38.35 19,163,539 730,166,899 38.102 30.50 30.50 30.54 30.37 30.74 23,911,151 30.537 0.13%
2014-05-21 0 38.00 38.05 38.10 37.90 38.50 27,575,693 1,047,457,349 37.985 30.46 30.50 30.54 30.37 30.86 34,407,348 30.443 -0.91%
2014-05-20 0 38.35 38.35 38.40 37.90 38.50 12,886,886 493,208,316 38.272 30.74 30.74 30.78 30.37 30.86 16,079,508 30.673 0.92%
2014-05-19 0 38.00 38.00 38.05 37.80 38.45 12,846,068 488,577,705 38.033 30.46 30.46 30.50 30.29 30.82 16,028,577 30.482 -0.65%
2014-05-16 0 38.25 38.20 38.30 37.95 38.25 17,588,964 670,756,111 38.135 30.66 30.62 30.70 30.41 30.66 21,946,487 30.563 0.26%
2014-05-15 0 38.15 38.00 38.15 37.90 38.50 12,862,937 490,722,021 38.150 30.58 30.46 30.58 30.37 30.86 16,049,625 30.575 0.39%
2014-05-14 0 38.00 37.90 38.00 37.90 38.75 15,220,099 581,315,272 38.194 30.46 30.37 30.46 30.37 31.06 18,990,755 30.610 -1.04%
2014-05-13 0 38.40 38.30 38.40 38.05 38.50 18,772,406 718,855,846 38.293 30.78 30.70 30.78 30.50 30.86 23,423,117 30.690 1.28%
2014-05-12 0 38.20 38.20 38.35 36.90 38.60 37,679,152 1,429,133,157 37.929 30.39 30.39 30.51 29.35 30.70 47,368,750 30.170 1.87%
2014-05-09 0 37.50 37.45 37.55 37.25 37.70 13,352,508 501,457,456 37.555 29.83 29.79 29.87 29.63 29.99 16,786,249 29.873 0.40%
2014-05-08 0 37.35 37.30 37.40 37.25 37.75 14,799,388 554,312,047 37.455 29.71 29.67 29.75 29.63 30.03 18,605,209 29.793 1.08%
2014-05-07 0 36.95 36.95 37.00 36.70 37.30 29,549,539 1,092,101,701 36.958 29.39 29.39 29.43 29.19 29.67 37,148,520 29.398 -1.99%
2014-05-05 0 37.70 37.60 37.75 37.50 38.75 14,548,676 551,494,889 37.907 29.99 29.91 30.03 29.83 30.82 18,290,024 30.153 -1.44%
2014-05-02 0 38.25 38.20 38.30 37.80 38.50 19,138,662 731,449,449 38.218 30.43 30.39 30.47 30.07 30.62 24,060,374 30.401 1.73%
2014-04-30 0 37.60 37.60 37.65 37.55 38.90 28,703,056 1,090,622,687 37.997 29.91 29.91 29.95 29.87 30.94 36,084,355 30.224 -3.22%
2014-04-29 0 38.85 38.80 38.90 37.50 39.00 25,381,265 973,376,500 38.350 30.90 30.86 30.94 29.83 31.02 31,908,330 30.505 3.60%
2014-04-28 0 37.50 37.45 37.50 37.40 37.85 19,066,149 716,631,070 37.587 29.83 29.79 29.83 29.75 30.11 23,969,214 29.898 -0.92%
2014-04-25 0 37.85 37.80 37.85 37.75 38.60 21,730,959 827,489,933 38.079 30.11 30.07 30.11 30.03 30.70 27,319,308 30.290 -2.07%
2014-04-24 0 38.65 38.65 38.75 38.00 38.75 20,665,913 794,867,640 38.463 30.74 30.74 30.82 30.23 30.82 25,980,374 30.595 1.18%
2014-04-23 0 38.20 38.15 38.20 38.10 39.60 29,641,052 1,144,025,230 38.596 30.39 30.35 30.39 30.31 31.50 37,263,567 30.701 -2.30%
2014-04-22 0 39.10 39.05 39.20 38.85 39.55 9,364,063 366,877,376 39.179 31.10 31.06 31.18 30.90 31.46 11,772,132 31.165 0.13%
2014-04-17 0 39.05 39.05 39.10 38.70 39.90 16,223,061 637,373,242 39.288 31.06 31.06 31.10 30.78 31.74 20,394,995 31.251 -0.64%
2014-04-16 0 39.30 39.25 39.30 38.95 39.55 15,844,787 622,949,315 39.316 31.26 31.22 31.26 30.98 31.46 19,919,444 31.273 1.29%
2014-04-15 0 38.80 38.70 38.75 38.70 39.95 29,256,343 1,148,025,744 39.240 30.86 30.78 30.82 30.78 31.78 36,779,926 31.213 -1.65%
2014-04-14 0 39.45 39.45 39.50 39.40 40.10 28,035,020 1,114,174,077 39.742 31.38 31.38 31.42 31.34 31.90 35,244,526 31.613 -0.50%
2014-04-11 0 39.65 39.60 39.65 38.75 40.15 51,395,383 2,027,504,836 39.449 31.54 31.50 31.54 30.82 31.94 64,612,257 31.380 3.12%
2014-04-10 0 38.45 38.45 38.50 37.60 38.50 27,248,340 1,036,827,779 38.051 30.58 30.58 30.62 29.91 30.62 34,255,543 30.267 2.40%
2014-04-09 0 37.55 37.50 37.60 37.35 38.30 28,388,615 1,070,084,769 37.694 29.87 29.83 29.91 29.71 30.47 35,689,052 29.984 -1.44%
2014-04-08 0 38.10 38.10 38.15 37.35 38.25 16,549,973 628,065,469 37.950 30.31 30.31 30.35 29.71 30.43 20,805,976 30.187 1.74%
2014-04-07 0 37.45 37.45 37.55 37.35 38.20 18,265,597 689,116,526 37.728 29.79 29.79 29.87 29.71 30.39 22,962,791 30.010 -2.09%
2014-04-04 0 38.25 38.25 38.30 38.05 38.40 17,982,843 686,829,890 38.194 30.43 30.43 30.47 30.27 30.55 22,607,324 30.381 0.39%
2014-04-03 0 38.10 38.10 38.20 37.95 38.45 19,710,276 751,022,776 38.103 30.31 30.31 30.39 30.19 30.58 24,778,985 30.309 0.79%
2014-04-02 0 37.80 37.80 37.85 37.35 37.90 27,528,431 1,037,176,422 37.677 30.07 30.07 30.11 29.71 30.15 34,607,662 29.970 1.20%
2014-04-01 0 37.35 37.25 37.35 36.80 37.40 19,547,617 726,186,078 37.150 29.71 29.63 29.71 29.27 29.75 24,574,496 29.550 1.49%
2014-03-31 0 36.80 36.75 36.80 36.70 37.75 19,205,355 710,690,782 37.005 29.27 29.23 29.27 29.19 30.03 24,144,218 29.435 -0.41%
2014-03-28 0 36.95 36.90 36.95 36.60 37.20 22,974,420 848,853,625 36.948 29.39 29.35 29.39 29.11 29.59 28,882,539 29.390 1.51%
2014-03-27 0 36.40 36.40 36.50 36.20 37.15 27,949,250 1,024,683,387 36.662 28.95 28.95 29.03 28.80 29.55 35,136,700 29.163 0.55%
2014-03-26 0 36.20 36.15 36.20 35.90 36.45 23,790,774 862,250,873 36.243 28.80 28.76 28.80 28.56 28.99 29,908,827 28.829 1.83%
2014-03-25 0 35.55 35.60 35.65 35.50 36.10 32,114,458 1,149,606,669 35.797 28.28 28.32 28.36 28.24 28.72 40,373,035 28.475 -0.97%
2014-03-24 0 35.90 35.80 35.85 35.30 36.10 31,836,643 1,134,325,461 35.630 28.56 28.48 28.52 28.08 28.72 40,023,777 28.341 2.28%
2014-03-21 0 35.10 35.05 35.10 34.90 35.45 45,645,952 1,601,563,906 35.087 27.92 27.88 27.92 27.76 28.20 57,384,298 27.909 0.00%
2014-03-20 0 35.10 35.05 35.10 35.00 35.90 31,432,985 1,113,409,306 35.422 27.92 27.88 27.92 27.84 28.56 39,516,314 28.176 -2.36%
2014-03-19 0 35.95 35.90 35.95 35.60 36.25 22,691,377 816,940,837 36.002 28.60 28.56 28.60 28.32 28.83 28,526,708 28.638 0.70%
2014-03-18 0 35.70 35.70 35.75 35.30 35.80 26,498,041 944,139,089 35.631 28.40 28.40 28.44 28.08 28.48 33,312,297 28.342 0.14%
2014-03-17 0 35.65 35.60 35.65 35.55 36.30 14,277,230 511,008,357 35.792 28.36 28.32 28.36 28.28 28.87 17,948,773 28.470 -0.28%
2014-03-14 0 35.75 35.75 35.80 35.55 35.95 31,547,998 1,128,807,123 35.781 28.44 28.44 28.48 28.28 28.60 39,660,904 28.461 -0.14%
2014-03-13 0 35.80 35.80 35.90 35.75 36.35 26,802,506 967,097,042 36.082 28.48 28.48 28.56 28.44 28.91 33,695,058 28.701 -1.38%
2014-03-12 0 36.30 36.30 36.40 36.20 36.80 25,520,303 931,728,171 36.509 28.87 28.87 28.95 28.80 29.27 32,083,123 29.041 -0.68%
2014-03-11 0 36.55 36.55 36.65 36.50 36.85 21,226,472 777,485,332 36.628 29.07 29.07 29.15 29.03 29.31 26,685,087 29.136 -1.22%
2014-03-10 0 37.00 36.95 37.00 36.60 37.10 20,020,805 739,325,418 36.928 29.43 29.39 29.43 29.11 29.51 25,169,370 29.374 -0.80%
2014-03-07 0 37.30 37.25 37.35 37.20 37.80 14,202,488 531,869,497 37.449 29.67 29.63 29.71 29.59 30.07 17,854,810 29.789 -0.80%
2014-03-06 0 37.60 37.60 37.65 37.20 37.95 14,615,738 549,462,297 37.594 29.91 29.91 29.95 29.59 30.19 18,374,332 29.904 0.53%
2014-03-05 0 37.40 37.35 37.40 37.30 38.10 15,086,904 568,760,973 37.699 29.75 29.71 29.75 29.67 30.31 18,966,663 29.987 0.13%
2014-03-04 0 37.35 37.30 37.35 37.20 38.10 20,114,471 756,117,464 37.591 29.71 29.67 29.71 29.59 30.31 25,287,123 29.901 0.67%
2014-03-03 0 37.10 37.05 37.10 37.05 37.95 16,386,561 615,022,560 37.532 29.51 29.47 29.51 29.47 30.19 20,600,541 29.855 -2.24%
2014-02-28 0 37.95 37.90 37.95 37.60 38.10 19,414,897 736,814,972 37.951 30.19 30.15 30.19 29.91 30.31 24,407,646 30.188 0.53%
2014-02-27 0 37.75 37.75 37.80 37.65 38.00 25,441,971 963,492,733 37.870 30.03 30.03 30.07 29.95 30.23 31,984,647 30.124 0.27%
2014-02-26 0 37.65 37.60 37.65 36.70 37.90 27,074,411 1,016,248,484 37.535 29.95 29.91 29.95 29.19 30.15 34,036,886 29.857 1.62%
2014-02-25 0 37.05 37.05 37.15 37.00 37.65 20,861,830 778,192,721 37.302 29.47 29.47 29.55 29.43 29.95 26,226,673 29.672 0.27%
2014-02-24 0 36.95 36.90 36.95 36.65 37.25 26,157,753 968,021,080 37.007 29.39 29.35 29.39 29.15 29.63 32,884,500 29.437 -0.94%
2014-02-21 0 37.30 37.25 37.30 36.45 37.90 31,846,568 1,184,465,855 37.193 29.67 29.63 29.67 28.99 30.15 40,036,255 29.585 -0.13%
2014-02-20 0 37.35 37.35 37.40 37.15 38.15 20,765,432 781,999,148 37.659 29.71 29.71 29.75 29.55 30.35 26,105,486 29.955 -1.45%
2014-02-19 0 37.90 37.85 37.95 37.45 38.15 20,767,503 785,790,819 37.838 30.15 30.11 30.19 29.79 30.35 26,108,089 30.098 0.80%
2014-02-18 0 37.60 37.60 37.65 36.50 37.70 15,908,114 592,942,868 37.273 29.91 29.91 29.95 29.03 29.99 19,999,056 29.649 1.90%
2014-02-17 0 36.90 36.80 36.85 36.70 37.40 16,891,924 625,605,398 37.036 29.35 29.27 29.31 29.19 29.75 21,235,864 29.460 0.82%
2014-02-14 0 36.60 36.65 36.70 36.55 37.25 27,888,379 1,025,704,368 36.779 29.11 29.15 29.19 29.07 29.63 35,060,175 29.256 -1.35%
2014-02-13 0 37.10 37.10 37.20 37.05 37.25 22,779,892 847,009,081 37.182 29.51 29.51 29.59 29.47 29.63 28,637,986 29.576 -1.07%
2014-02-12 0 37.50 37.55 37.60 36.80 37.70 31,634,045 1,176,759,387 37.199 29.83 29.87 29.91 29.27 29.99 39,769,079 29.590 1.35%
2014-02-11 0 37.00 36.95 37.00 35.35 37.20 33,409,375 1,228,460,724 36.770 29.43 29.39 29.43 28.12 29.59 42,000,954 29.248 3.79%
2014-02-10 0 35.65 35.60 35.65 34.65 35.65 28,607,788 1,009,875,213 35.301 28.36 28.32 28.36 27.56 28.36 35,964,588 28.080 0.00%
2014-02-07 0 35.65 35.60 35.65 35.40 35.95 34,215,310 1,221,686,158 35.706 28.36 28.32 28.36 28.16 28.60 43,014,144 28.402 0.56%
2014-02-06 0 35.45 35.40 35.45 35.20 35.65 29,311,820 1,037,022,343 35.379 28.20 28.16 28.20 28.00 28.36 36,849,669 28.142 -0.56%
2014-02-05 0 35.65 35.60 35.65 35.00 35.75 28,040,706 992,524,837 35.396 28.36 28.32 28.36 27.84 28.44 35,251,674 28.155 1.71%
2014-02-04 0 35.05 35.00 35.05 34.95 35.75 46,026,381 1,625,325,960 35.313 27.88 27.84 27.88 27.80 28.44 57,862,559 28.089 -1.96%
2014-01-30 0 35.75 35.80 35.85 35.35 36.40 32,041,153 1,147,934,456 35.827 28.44 28.48 28.52 28.12 28.95 40,280,879 28.498 -1.92%
2014-01-29 0 36.45 36.35 36.40 36.05 36.60 27,349,538 994,220,358 36.352 28.99 28.91 28.95 28.68 29.11 34,382,765 28.916 1.39%
2014-01-28 0 35.95 35.95 36.00 35.50 36.65 44,724,393 1,604,092,304 35.866 28.60 28.60 28.64 28.24 29.15 56,225,751 28.529 -1.51%
2014-01-27 0 36.50 36.40 36.50 36.00 36.60 41,797,130 1,518,782,018 36.337 29.03 28.95 29.03 28.64 29.11 52,545,710 28.904 -1.35%
2014-01-24 0 37.00 36.95 37.00 36.90 37.50 28,034,239 1,040,729,659 37.124 29.43 29.39 29.43 29.35 29.83 35,243,544 29.530 -1.33%
2014-01-23 0 37.50 37.45 37.50 37.00 38.25 25,668,920 962,889,608 37.512 29.83 29.79 29.83 29.43 30.43 32,269,958 29.839 -2.09%
2014-01-22 0 38.30 38.15 38.35 37.90 38.60 11,534,818 442,143,711 38.331 30.47 30.35 30.51 30.15 30.70 14,501,120 30.490 0.00%
2014-01-21 0 38.30 38.30 38.35 37.95 38.50 9,638,171 369,125,044 38.298 30.47 30.47 30.51 30.19 30.62 12,116,730 30.464 0.66%
2014-01-20 0 38.05 38.05 38.10 37.90 38.80 19,692,845 754,244,159 38.300 30.27 30.27 30.31 30.15 30.86 24,757,071 30.466 -1.81%
2014-01-17 0 38.75 38.65 38.75 38.10 39.15 34,268,558 1,326,199,662 38.700 30.82 30.74 30.82 30.31 31.14 43,081,085 30.784 1.97%
2014-01-16 0 38.00 38.00 38.05 37.20 38.05 16,133,673 606,363,944 37.584 30.23 30.23 30.27 29.59 30.27 20,282,620 29.896 2.29%
2014-01-15 0 37.15 37.15 37.25 37.10 37.55 13,350,708 497,593,456 37.271 29.55 29.55 29.63 29.51 29.87 16,783,986 29.647 0.54%
2014-01-14 0 36.95 36.90 36.95 36.85 37.40 15,311,964 567,897,403 37.089 29.39 29.35 29.39 29.31 29.75 19,249,600 29.502 -0.67%
2014-01-13 0 37.20 37.20 37.30 37.00 37.90 22,259,848 829,717,024 37.274 29.59 29.59 29.67 29.43 30.15 27,984,207 29.649 -1.06%
2014-01-10 0 37.60 37.65 37.75 37.55 38.00 10,772,608 407,044,249 37.785 29.91 29.95 30.03 29.87 30.23 13,542,900 30.056 -0.27%
2014-01-09 0 37.70 37.65 37.75 37.50 38.00 20,547,355 774,770,836 37.707 29.99 29.95 30.03 29.83 30.23 25,831,328 29.993 0.00%
2014-01-08 0 37.70 37.60 37.70 37.50 37.95 22,863,720 862,115,875 37.707 29.99 29.91 29.99 29.83 30.19 28,743,371 29.994 -0.13%
2014-01-07 0 37.75 37.70 37.75 37.50 38.10 26,409,543 997,243,366 37.761 30.03 29.99 30.03 29.83 30.31 33,201,040 30.037 -0.92%
2014-01-06 0 38.10 38.10 38.15 37.95 38.20 20,725,739 789,418,531 38.089 30.31 30.31 30.35 30.19 30.39 26,055,585 30.297 -0.91%
2014-01-03 0 38.45 38.45 38.50 38.15 39.30 31,469,942 1,213,114,154 38.548 30.58 30.58 30.62 30.35 31.26 39,562,775 30.663 -2.29%
2014-01-02 0 39.35 39.25 39.35 38.90 39.45 25,876,972 1,014,350,083 39.199 31.30 31.22 31.30 30.94 31.38 32,531,513 31.181 1.16%
2013-12-31 0 38.90 38.85 38.90 38.65 39.10 8,280,134 322,020,180 38.891 30.94 30.90 30.94 30.74 31.10 10,409,459 30.935 1.04%
2013-12-30 0 38.50 38.50 38.55 38.35 38.70 9,502,144 366,126,501 38.531 30.62 30.62 30.66 30.51 30.78 11,945,722 30.649 0.52%
2013-12-27 0 38.30 38.35 38.40 38.10 38.50 10,241,369 393,016,541 38.375 30.47 30.51 30.55 30.31 30.62 12,875,047 30.525 -0.13%
2013-12-24 0 38.35 38.35 38.40 37.90 38.40 13,109,374 499,483,688 38.101 30.51 30.51 30.55 30.15 30.55 16,480,590 30.307 0.39%
2013-12-23 0 38.20 38.20 38.25 37.70 38.50 13,258,077 505,906,795 38.158 30.39 30.39 30.43 29.99 30.62 16,667,534 30.353 1.06%
2013-12-20 0 37.80 37.80 37.85 37.50 38.60 20,636,573 782,347,432 37.911 30.07 30.07 30.11 29.83 30.70 25,943,489 30.156 -0.79%
2013-12-19 0 38.10 38.00 38.05 37.50 38.65 26,694,785 1,018,339,710 38.148 30.31 30.23 30.27 29.83 30.74 33,559,635 30.344 0.66%
2013-12-18 0 37.85 37.80 37.95 37.60 38.30 20,434,864 776,200,774 37.984 30.11 30.07 30.19 29.91 30.47 25,689,909 30.214 -0.26%
2013-12-17 0 37.95 37.90 38.00 37.50 38.50 25,324,312 963,113,732 38.031 30.19 30.15 30.23 29.83 30.62 31,836,731 30.252 2.15%
2013-12-16 0 37.15 37.10 37.15 37.10 37.70 14,956,924 558,847,318 37.364 29.55 29.51 29.55 29.51 29.99 18,803,257 29.721 -0.93%
2013-12-13 0 37.50 37.35 37.45 37.25 37.80 23,287,188 874,306,551 37.545 29.83 29.71 29.79 29.63 30.07 29,275,738 29.865 -0.79%
2013-12-12 0 37.80 37.75 37.80 37.50 38.15 22,180,797 838,814,013 37.817 30.07 30.03 30.07 29.83 30.35 27,884,827 30.081 0.27%
2013-12-11 0 37.70 37.65 37.70 37.60 38.35 25,417,064 963,753,773 37.918 29.99 29.95 29.99 29.91 30.51 31,953,335 30.161 -2.08%
2013-12-10 0 38.50 38.40 38.50 38.35 39.10 16,782,413 649,440,343 38.698 30.62 30.55 30.62 30.51 31.10 21,098,191 30.782 -0.65%
2013-12-09 0 38.75 38.70 38.80 38.20 38.85 16,509,008 637,143,649 38.594 30.82 30.78 30.86 30.39 30.90 20,754,477 30.699 1.04%
2013-12-06 0 38.35 38.35 38.45 38.30 38.75 16,221,433 624,877,660 38.522 30.51 30.51 30.58 30.47 30.82 20,392,949 30.642 -1.16%
2013-12-05 0 38.80 38.75 38.85 38.10 38.95 19,219,844 741,532,599 38.582 30.86 30.82 30.90 30.31 30.98 24,162,433 30.689 0.65%
2013-12-04 0 38.55 38.55 38.60 38.50 39.15 26,490,262 1,028,320,904 38.819 30.66 30.66 30.70 30.62 31.14 33,302,517 30.878 -1.41%
2013-12-03 0 39.10 39.10 39.20 38.70 39.55 14,293,765 560,373,184 39.204 31.10 31.10 31.18 30.78 31.46 17,969,560 31.185 -1.01%
2013-12-02 0 39.50 39.40 39.50 39.20 39.60 13,023,595 513,434,668 39.423 31.42 31.34 31.42 31.18 31.50 16,372,752 31.359 0.51%
2013-11-29 0 39.30 39.30 39.45 39.25 39.55 8,108,533 319,577,662 39.413 31.26 31.26 31.38 31.22 31.46 10,193,729 31.350 -0.25%
2013-11-28 0 39.40 39.35 39.40 39.15 39.75 16,627,468 657,219,572 39.526 31.34 31.30 31.34 31.14 31.62 20,903,400 31.441 0.38%
2013-11-27 0 39.25 39.20 39.25 39.00 39.95 23,215,210 916,722,004 39.488 31.22 31.18 31.22 31.02 31.78 29,185,250 31.410 0.13%
2013-11-26 0 39.20 39.05 39.15 38.85 39.40 15,513,710 607,286,461 39.145 31.18 31.06 31.14 30.90 31.34 19,503,227 31.138 0.51%
2013-11-25 0 39.00 39.00 39.15 38.95 39.55 13,277,728 522,127,346 39.324 31.02 31.02 31.14 30.98 31.46 16,692,238 31.280 0.00%
2013-11-22 0 39.00 39.00 39.10 39.00 39.40 18,085,719 708,172,716 39.157 31.02 31.02 31.10 31.02 31.34 22,736,656 31.147 0.52%
2013-11-21 0 38.80 38.70 38.90 38.45 38.95 15,941,223 617,720,078 38.750 30.86 30.78 30.94 30.58 30.98 20,040,680 30.823 -0.13%
2013-11-20 0 38.85 38.90 38.95 38.75 39.75 22,054,116 864,244,748 39.188 30.90 30.94 30.98 30.82 31.62 27,725,569 31.171 -1.27%
2013-11-19 0 39.35 39.40 39.55 39.30 40.00 28,312,428 1,121,441,774 39.610 31.30 31.34 31.46 31.26 31.82 35,593,273 31.507 0.13%
2013-11-18 0 39.30 39.30 39.40 39.10 39.65 26,635,640 1,049,234,335 39.392 31.26 31.26 31.34 31.10 31.54 33,485,281 31.334 1.81%
2013-11-15 0 38.60 38.50 38.65 38.00 38.80 16,597,054 638,439,764 38.467 30.70 30.62 30.74 30.23 30.86 20,865,165 30.598 1.45%
2013-11-14 0 38.05 38.00 38.10 37.80 38.25 16,870,149 642,028,302 38.057 30.27 30.23 30.31 30.07 30.43 21,208,489 30.272 0.66%
2013-11-13 0 37.80 37.75 37.80 37.75 38.30 17,969,007 682,356,344 37.974 30.07 30.03 30.07 30.03 30.47 22,589,930 30.206 -1.43%
2013-11-12 0 38.35 38.30 38.35 38.25 39.15 15,694,921 604,403,268 38.510 30.51 30.47 30.51 30.43 31.14 19,731,038 30.632 -1.92%
2013-11-11 0 39.10 39.10 39.15 38.00 39.25 23,581,432 912,928,164 38.714 31.10 31.10 31.14 30.23 31.22 29,645,650 30.795 2.62%
2013-11-08 0 38.10 38.05 38.10 37.90 38.65 22,032,334 841,874,027 38.211 30.31 30.27 30.31 30.15 30.74 27,698,185 30.395 -0.78%
2013-11-07 0 38.40 38.35 38.40 38.15 38.70 12,695,481 487,609,611 38.408 30.55 30.51 30.55 30.35 30.78 15,960,260 30.551 -0.65%
2013-11-06 0 38.65 38.60 38.65 38.35 38.95 14,313,934 552,621,762 38.607 30.74 30.70 30.74 30.51 30.98 17,994,916 30.710 -0.26%
2013-11-05 0 38.75 38.70 38.75 38.65 39.50 12,912,518 501,632,978 38.849 30.82 30.78 30.82 30.74 31.42 16,233,111 30.902 -1.65%
2013-11-04 0 39.40 39.30 39.40 39.15 39.70 9,544,591 376,123,778 39.407 31.34 31.26 31.34 31.14 31.58 11,999,085 31.346 -0.88%
2013-11-01 0 39.75 39.75 39.80 39.00 39.85 14,458,264 570,978,791 39.492 31.62 31.62 31.66 31.02 31.70 18,176,362 31.413 1.02%
2013-10-31 0 39.35 39.35 39.45 39.25 39.75 16,707,393 659,704,918 39.486 31.30 31.30 31.38 31.22 31.62 21,003,878 31.409 -0.25%
2013-10-30 0 39.45 39.45 39.50 38.55 39.50 19,662,089 766,702,928 38.994 31.38 31.38 31.42 30.66 31.42 24,718,406 31.017 2.87%
2013-10-29 0 38.35 38.35 38.40 38.10 38.75 28,353,716 1,088,557,484 38.392 30.51 30.51 30.55 30.31 30.82 35,645,178 30.539 -0.90%
2013-10-28 0 38.70 38.65 38.70 38.60 38.95 16,051,405 621,441,178 38.716 30.78 30.74 30.78 30.70 30.98 20,179,196 30.796 -0.13%
2013-10-25 0 38.75 38.65 38.70 38.65 39.15 21,430,578 833,511,112 38.894 30.82 30.74 30.78 30.74 31.14 26,941,681 30.938 -0.90%
2013-10-24 0 39.10 38.95 39.05 38.55 40.35 35,274,504 1,381,367,312 39.161 31.10 30.98 31.06 30.66 32.10 44,345,721 31.150 -1.26%
2013-10-23 0 39.60 39.50 39.65 39.30 40.45 27,838,257 1,109,381,391 39.851 31.50 31.42 31.54 31.26 32.18 34,997,163 31.699 -0.75%
2013-10-22 0 39.90 39.85 39.90 39.40 40.10 35,763,752 1,421,528,106 39.748 31.74 31.70 31.74 31.34 31.90 44,960,785 31.617 0.88%
2013-10-21 0 39.55 39.55 39.60 39.30 39.95 40,948,474 1,618,858,000 39.534 31.46 31.46 31.50 31.26 31.78 51,478,813 31.447 -1.25%
2013-10-18 0 40.05 39.95 40.05 38.80 40.10 59,094,493 2,344,556,914 39.675 31.86 31.78 31.86 30.86 31.90 74,291,276 31.559 4.43%
2013-10-17 0 38.35 38.35 38.40 38.25 38.60 25,137,404 965,416,584 38.406 30.51 30.51 30.55 30.43 30.70 31,601,757 30.549 0.39%
2013-10-16 0 38.20 38.15 38.25 37.95 38.50 28,466,776 1,087,343,736 38.197 30.39 30.35 30.43 30.19 30.62 35,787,313 30.383 -0.91%
2013-10-15 0 38.55 38.55 38.60 38.00 38.90 36,719,714 1,413,281,503 38.488 30.66 30.66 30.70 30.23 30.94 46,162,582 30.615 1.45%
2013-10-11 0 38.00 37.95 38.00 37.60 38.10 25,795,894 976,895,834 37.870 30.23 30.19 30.23 29.91 30.31 32,429,585 30.124 1.74%
2013-10-10 0 37.35 37.35 37.45 37.00 37.65 22,615,221 845,201,322 37.373 29.71 29.71 29.79 29.43 29.95 28,430,968 29.728 0.13%
2013-10-09 0 37.30 37.30 37.35 36.80 37.35 12,284,989 456,159,960 37.132 29.67 29.67 29.71 29.27 29.71 15,444,206 29.536 0.81%
2013-10-08 0 37.00 37.00 37.10 36.65 37.30 17,230,480 637,834,899 37.018 29.43 29.43 29.51 29.15 29.67 21,661,483 29.446 1.09%
2013-10-07 0 36.60 36.55 36.60 36.50 37.00 21,326,680 782,962,362 36.713 29.11 29.07 29.11 29.03 29.43 26,811,065 29.203 -1.35%
2013-10-04 0 37.10 37.05 37.20 36.90 37.20 34,911,394 1,293,890,598 37.062 29.51 29.47 29.59 29.35 29.59 43,889,234 29.481 -0.13%
2013-10-03 0 37.15 37.15 37.20 36.95 37.80 42,177,948 1,571,837,720 37.267 29.55 29.55 29.59 29.39 30.07 53,024,460 29.644 0.00%
2013-10-02 0 37.15 37.15 37.20 36.70 37.20 29,995,714 1,110,390,178 37.018 29.55 29.55 29.59 29.19 29.59 37,709,434 29.446 1.92%
2013-09-30 0 36.45 36.35 36.45 36.35 37.00 23,285,171 853,036,652 36.634 28.99 28.91 28.99 28.91 29.43 29,273,203 29.141 -2.02%
2013-09-27 0 37.20 37.15 37.20 36.85 37.35 19,132,954 710,659,176 37.143 29.59 29.55 29.59 29.31 29.71 24,053,198 29.545 0.40%
2013-09-26 0 37.05 37.05 37.10 36.80 37.15 15,742,600 582,691,464 37.014 29.47 29.47 29.51 29.27 29.55 19,790,979 29.442 -0.13%
2013-09-25 0 37.10 37.00 37.05 36.85 37.20 19,006,644 704,557,906 37.069 29.51 29.43 29.47 29.31 29.59 23,894,406 29.486 0.68%
2013-09-24 0 36.85 36.85 36.90 36.60 37.20 13,895,021 512,075,778 36.853 29.31 29.31 29.35 29.11 29.59 17,468,275 29.315 -0.27%
2013-09-23 0 36.95 36.95 37.05 36.25 37.30 21,110,365 781,821,834 37.035 29.39 29.39 29.47 28.83 29.67 26,539,122 29.459 -0.40%
2013-09-19 0 37.10 37.10 37.15 36.85 37.30 46,601,236 1,727,523,577 37.070 29.51 29.51 29.55 29.31 29.67 58,585,244 29.487 1.92%
2013-09-18 0 36.40 36.35 36.40 35.85 36.45 20,285,284 734,649,063 36.216 28.95 28.91 28.95 28.52 28.99 25,501,862 28.808 1.96%
2013-09-17 0 35.70 35.75 35.80 35.65 36.00 14,111,549 505,375,131 35.813 28.40 28.44 28.48 28.36 28.64 17,740,485 28.487 -0.97%
2013-09-16 0 36.05 36.05 36.10 35.50 36.10 25,776,571 923,426,654 35.824 28.68 28.68 28.72 28.24 28.72 32,405,293 28.496 2.56%
2013-09-13 0 35.15 35.10 35.15 34.90 35.25 20,352,427 714,047,067 35.084 27.96 27.92 27.96 27.76 28.04 25,586,272 27.907 0.57%
2013-09-12 0 34.95 35.00 35.05 34.80 35.45 17,618,944 619,177,314 35.143 27.80 27.84 27.88 27.68 28.20 22,149,845 27.954 -0.85%
2013-09-11 0 35.25 35.25 35.35 35.15 35.40 20,868,668 736,393,262 35.287 28.04 28.04 28.12 27.96 28.16 26,235,270 28.069 0.57%
2013-09-10 0 35.05 35.05 35.10 35.00 35.50 18,350,093 646,608,561 35.237 27.88 27.88 27.92 27.84 28.24 23,069,016 28.029 0.14%
2013-09-09 0 35.00 34.95 35.00 34.65 35.70 20,599,393 723,076,980 35.102 27.84 27.80 27.84 27.56 28.40 25,896,748 27.922 -0.14%
2013-09-06 0 35.05 35.05 35.20 35.00 35.95 25,625,901 908,290,766 35.444 27.88 27.88 28.00 27.84 28.60 32,215,876 28.194 -1.13%
2013-09-05 0 35.45 35.40 35.45 35.15 35.75 27,389,703 970,467,382 35.432 28.20 28.16 28.20 27.96 28.44 34,433,259 28.184 1.43%
2013-09-04 0 34.95 34.90 34.95 34.70 35.15 26,612,535 929,680,459 34.934 27.80 27.76 27.80 27.60 27.96 33,456,234 27.788 0.14%
2013-09-03 0 34.90 34.90 34.95 34.75 35.00 22,886,608 798,238,197 34.878 27.76 27.76 27.80 27.64 27.84 28,772,145 27.743 1.01%
2013-09-02 0 34.55 34.50 34.55 34.40 35.00 23,232,140 803,623,290 34.591 27.48 27.44 27.48 27.36 27.84 29,206,534 27.515 1.47%
2013-08-30 0 34.05 33.90 34.00 33.80 34.25 23,868,030 811,373,392 33.994 27.08 26.97 27.05 26.89 27.24 30,005,950 27.040 0.74%
2013-08-29 0 33.80 33.80 33.85 33.40 33.90 26,173,073 880,578,004 33.644 26.89 26.89 26.93 26.57 26.97 32,903,760 26.762 1.35%
2013-08-28 0 33.35 33.40 33.45 32.90 33.45 34,076,354 1,129,664,962 33.151 26.53 26.57 26.61 26.17 26.61 42,839,454 26.370 -1.04%
2013-08-27 0 33.70 33.70 33.75 33.60 34.35 20,001,056 676,720,916 33.834 26.81 26.81 26.85 26.73 27.32 25,144,542 26.913 -2.03%
2013-08-26 0 34.40 34.40 34.45 34.15 34.75 12,303,860 423,961,099 34.458 27.36 27.36 27.40 27.16 27.64 15,467,930 27.409 -0.29%
2013-08-23 0 34.50 34.45 34.50 34.30 35.10 19,545,528 678,074,239 34.692 27.44 27.40 27.44 27.28 27.92 24,571,870 27.596 0.44%
2013-08-22 0 34.35 34.40 34.55 33.85 34.70 66,689,773 2,269,385,236 34.029 27.32 27.36 27.48 26.93 27.60 83,839,764 27.068 -0.43%
2013-08-21 0 34.50 34.40 34.50 33.60 34.60 38,034,656 1,298,171,231 34.131 27.44 27.36 27.44 26.73 27.52 47,815,676 27.149 0.00%
2013-08-20 0 34.50 34.40 34.45 34.10 35.60 46,028,504 1,594,618,277 34.644 27.44 27.36 27.40 27.12 28.32 57,865,228 27.557 -2.95%
2013-08-19 0 35.55 35.50 35.55 35.30 36.25 18,667,374 665,159,318 35.632 28.28 28.24 28.28 28.08 28.83 23,467,890 28.343 -1.93%
2013-08-16 0 36.25 36.20 36.25 35.70 36.40 11,744,213 424,157,057 36.116 28.83 28.80 28.83 28.40 28.95 14,764,363 28.728 0.97%
2013-08-15 0 35.90 35.85 35.90 35.80 36.50 26,040,718 939,895,467 36.093 28.56 28.52 28.56 28.48 29.03 32,737,368 28.710 -0.69%
2013-08-13 0 36.15 36.10 36.15 35.95 36.55 20,975,519 758,404,998 36.157 28.76 28.72 28.76 28.60 29.07 26,369,599 28.761 -0.14%
2013-08-12 0 36.20 36.15 36.20 35.40 36.35 16,289,060 587,755,645 36.083 28.80 28.76 28.80 28.16 28.91 20,477,967 28.702 1.40%
2013-08-09 0 35.70 35.60 35.65 35.20 35.75 13,355,042 474,734,125 35.547 28.40 28.32 28.36 28.00 28.44 16,789,434 28.276 1.85%
2013-08-08 0 35.05 35.00 35.10 34.95 35.60 22,468,664 793,261,274 35.305 27.88 27.84 27.92 27.80 28.32 28,246,722 28.083 -0.03%
2013-08-07 0 35.20 35.10 35.15 35.10 35.65 21,600,867 764,944,124 35.413 27.89 27.81 27.85 27.81 28.25 27,263,655 28.057 -1.54%
2013-08-06 0 35.75 35.65 35.70 35.65 36.25 26,970,540 969,507,135 35.947 28.32 28.25 28.28 28.25 28.72 34,041,017 28.481 -1.92%
2013-08-05 0 36.45 36.45 36.50 36.35 36.90 21,067,385 769,421,030 36.522 28.88 28.88 28.92 28.80 29.24 26,590,317 28.936 -1.88%
2013-08-02 0 37.15 37.10 37.15 37.00 37.30 16,394,573 609,379,080 37.170 29.43 29.39 29.43 29.31 29.55 20,692,502 29.449 0.54%
2013-08-01 0 36.95 36.95 37.00 36.60 37.50 18,278,885 676,521,656 37.011 29.28 29.28 29.31 29.00 29.71 23,070,796 29.324 0.54%
2013-07-31 0 36.75 36.75 36.80 36.50 37.00 25,715,891 946,006,318 36.787 29.12 29.12 29.16 28.92 29.31 32,457,455 29.146 0.68%
2013-07-30 0 36.50 36.50 36.55 36.15 36.95 35,244,874 1,286,832,449 36.511 28.92 28.92 28.96 28.64 29.28 44,484,514 28.928 1.53%
2013-07-29 0 35.95 36.00 36.05 35.10 36.25 23,656,432 848,234,513 35.856 28.48 28.52 28.56 27.81 28.72 29,858,097 28.409 0.28%
2013-07-26 0 35.85 35.75 35.85 34.80 36.35 34,375,636 1,222,923,804 35.575 28.40 28.32 28.40 27.57 28.80 43,387,400 28.186 0.42%
2013-07-25 0 35.70 35.65 35.70 35.65 36.25 23,613,932 846,436,566 35.845 28.28 28.25 28.28 28.25 28.72 29,804,456 28.400 -1.65%
2013-07-24 0 36.30 36.30 36.35 35.70 36.35 26,666,830 958,933,937 35.960 28.76 28.76 28.80 28.28 28.80 33,657,688 28.491 1.82%
2013-07-23 0 35.65 35.65 35.70 35.45 35.95 25,795,307 921,364,212 35.718 28.25 28.25 28.28 28.09 28.48 32,557,690 28.299 0.28%
2013-07-22 0 35.55 35.50 35.55 34.60 35.60 19,408,013 683,482,867 35.217 28.17 28.13 28.17 27.41 28.21 24,495,932 27.902 2.89%
2013-07-19 0 34.55 34.50 34.70 34.15 34.90 26,578,287 917,036,199 34.503 27.37 27.33 27.49 27.06 27.65 33,545,933 27.337 1.02%
2013-07-18 0 34.20 34.20 34.25 34.15 34.50 13,893,181 476,185,283 34.275 27.10 27.10 27.14 27.06 27.33 17,535,356 27.156 -0.58%
2013-07-17 0 34.40 34.35 34.40 34.10 34.55 14,067,900 482,324,730 34.286 27.25 27.22 27.25 27.02 27.37 17,755,878 27.164 -0.15%
2013-07-16 0 34.45 34.40 34.45 34.05 34.50 14,234,313 487,562,936 34.253 27.29 27.25 27.29 26.98 27.33 17,965,917 27.138 1.03%
2013-07-15 0 34.10 34.10 34.15 33.95 34.75 20,333,564 696,068,905 34.233 27.02 27.02 27.06 26.90 27.53 25,664,121 27.122 -1.45%
2013-07-12 0 34.60 34.55 34.60 34.30 34.90 19,387,597 670,990,962 34.609 27.41 27.37 27.41 27.18 27.65 24,470,163 27.421 -1.14%
2013-07-11 0 35.00 35.00 35.05 34.50 35.10 36,340,592 1,268,830,392 34.915 27.73 27.73 27.77 27.33 27.81 45,867,481 27.663 2.79%
2013-07-10 0 34.05 33.95 34.05 33.60 34.50 28,979,974 984,744,292 33.980 26.98 26.90 26.98 26.62 27.33 36,577,236 26.922 2.25%
2013-07-09 0 33.30 33.25 33.30 32.75 33.70 24,354,989 810,216,013 33.267 26.38 26.34 26.38 25.95 26.70 30,739,785 26.357 1.99%
2013-07-08 0 32.65 32.60 32.65 32.15 33.15 20,426,023 666,447,186 32.627 25.87 25.83 25.87 25.47 26.26 25,780,819 25.851 -1.80%
2013-07-05 0 33.25 33.20 33.30 32.95 33.35 15,486,165 513,551,626 33.162 26.34 26.30 26.38 26.11 26.42 19,545,949 26.274 2.31%
2013-07-04 0 32.50 32.50 32.55 32.40 32.70 9,903,514 322,292,380 32.543 25.75 25.75 25.79 25.67 25.91 12,499,775 25.784 1.25%
2013-07-03 0 32.10 32.15 32.25 32.00 33.20 34,343,531 1,111,612,660 32.368 25.43 25.47 25.55 25.35 26.30 43,346,879 25.645 -3.02%
2013-07-02 0 33.10 32.95 33.05 32.95 33.35 31,288,670 1,036,769,844 33.136 26.22 26.11 26.19 26.11 26.42 39,491,169 26.253 0.76%
2013-06-28 0 32.85 32.75 32.85 32.65 33.10 22,965,578 755,129,932 32.881 26.03 25.95 26.03 25.87 26.22 28,986,132 26.051 0.61%
2013-06-27 0 32.65 32.65 32.70 32.45 33.15 36,583,075 1,199,423,084 32.786 25.87 25.87 25.91 25.71 26.26 46,173,532 25.976 0.93%
2013-06-26 0 32.35 32.35 32.40 31.85 32.75 48,497,736 1,563,036,918 32.229 25.63 25.63 25.67 25.23 25.95 61,211,688 25.535 1.57%
2013-06-25 0 31.85 31.80 31.85 31.20 31.95 41,459,689 1,311,903,234 31.643 25.23 25.19 25.23 24.72 25.31 52,328,577 25.070 0.63%
2013-06-24 0 31.65 31.60 31.65 31.00 32.30 37,632,679 1,188,881,310 31.592 25.08 25.04 25.08 24.56 25.59 47,498,295 25.030 -2.62%
2013-06-21 0 32.50 32.50 32.55 31.65 32.75 53,658,159 1,728,275,681 32.209 25.75 25.75 25.79 25.08 25.95 67,724,944 25.519 1.25%
2013-06-20 0 32.10 32.05 32.10 32.00 32.45 41,591,623 1,337,056,303 32.147 25.43 25.39 25.43 25.35 25.71 52,495,099 25.470 -2.13%
2013-06-19 0 32.80 32.80 32.95 32.50 33.30 22,386,551 736,001,500 32.877 25.99 25.99 26.11 25.75 26.38 28,255,310 26.048 -0.91%
2013-06-18 0 33.10 33.10 33.20 32.90 33.30 20,600,110 682,134,108 33.113 26.22 26.22 26.30 26.07 26.38 26,000,544 26.235 -0.30%
2013-06-17 0 33.20 33.15 33.20 32.90 33.50 24,495,832 813,196,775 33.197 26.30 26.26 26.30 26.07 26.54 30,917,551 26.302 0.45%
2013-06-14 0 33.05 33.00 33.05 32.65 33.40 30,673,897 1,012,482,937 33.008 26.19 26.15 26.19 25.87 26.46 38,715,230 26.152 0.76%
2013-06-13 0 32.80 32.85 32.90 31.85 33.00 46,476,621 1,505,037,602 32.383 25.99 26.03 26.07 25.23 26.15 58,660,726 25.657 -1.20%
2013-06-11 0 33.20 33.30 33.35 32.80 33.70 32,019,499 1,063,625,832 33.218 26.30 26.38 26.42 25.99 26.70 40,413,589 26.319 0.30%
2013-06-10 0 33.10 33.10 33.15 32.55 33.35 25,423,809 840,215,289 33.048 26.22 26.22 26.26 25.79 26.42 32,088,802 26.184 1.22%
2013-06-07 0 32.70 32.55 32.60 32.25 33.25 39,607,166 1,297,125,107 32.750 25.91 25.79 25.83 25.55 26.34 49,990,405 25.947 -0.61%
2013-06-06 0 32.90 32.95 33.00 32.80 33.50 32,056,007 1,064,038,137 33.193 26.07 26.11 26.15 25.99 26.54 40,459,668 26.299 -0.90%
2013-06-05 0 33.20 33.25 33.30 32.80 34.20 44,296,857 1,477,628,338 33.357 26.30 26.34 26.38 25.99 27.10 55,909,525 26.429 -3.35%
2013-06-04 0 34.35 34.25 34.30 34.10 34.55 30,049,315 1,033,943,995 34.408 27.22 27.14 27.18 27.02 27.37 37,926,910 27.261 0.00%
2013-06-03 0 34.35 34.30 34.35 34.15 35.00 28,431,490 982,338,217 34.551 27.22 27.18 27.22 27.06 27.73 35,884,963 27.375 -0.58%
2013-05-31 0 34.55 34.40 34.55 34.30 35.20 32,386,771 1,125,468,825 34.751 27.37 27.25 27.37 27.18 27.89 40,877,143 27.533 0.29%
2013-05-30 0 34.45 34.45 34.50 34.10 34.75 23,591,084 813,073,760 34.465 27.29 27.29 27.33 27.02 27.53 29,775,618 27.307 -0.58%
2013-05-29 0 34.65 34.60 34.70 34.50 35.35 20,455,587 714,004,357 34.905 27.45 27.41 27.49 27.33 28.01 25,818,133 27.655 -1.70%
2013-05-28 0 35.25 35.20 35.25 34.80 35.50 12,851,710 451,132,452 35.103 27.93 27.89 27.93 27.57 28.13 16,220,857 27.812 0.86%
2013-05-27 0 34.95 35.00 35.05 34.60 35.20 13,784,363 481,707,782 34.946 27.69 27.73 27.77 27.41 27.89 17,398,011 27.688 0.00%
2013-05-24 0 34.95 34.95 35.05 34.60 35.10 12,592,107 439,570,274 34.908 27.69 27.69 27.77 27.41 27.81 15,893,198 27.658 0.72%
2013-05-23 0 34.70 34.70 34.75 34.50 35.85 30,640,012 1,072,606,481 35.007 27.49 27.49 27.53 27.33 28.40 38,672,462 27.736 -3.34%
2013-05-22 0 35.90 35.85 35.90 35.70 36.55 13,132,381 473,226,694 36.035 28.44 28.40 28.44 28.28 28.96 16,575,108 28.550 -0.55%
2013-05-21 0 36.10 36.15 36.20 36.00 36.95 29,106,503 1,062,161,623 36.492 28.60 28.64 28.68 28.52 29.28 36,736,935 28.913 -0.96%
2013-05-20 0 36.45 36.45 36.50 35.60 36.50 36,653,701 1,325,317,015 36.158 28.88 28.88 28.92 28.21 28.92 46,262,673 28.648 3.85%
2013-05-16 0 35.10 35.10 35.15 35.05 35.80 16,440,543 581,336,645 35.360 27.81 27.81 27.85 27.77 28.36 20,750,523 28.016 -0.57%
2013-05-15 0 35.30 35.25 35.30 35.05 35.55 14,629,288 516,343,604 35.295 27.97 27.93 27.97 27.77 28.17 18,464,437 27.964 0.71%
2013-05-14 0 35.05 35.10 35.15 34.80 35.45 22,048,296 774,689,466 35.136 27.77 27.81 27.85 27.57 28.09 27,828,380 27.838 -0.29%
2013-05-13 0 35.40 35.40 35.45 35.35 36.00 21,489,850 763,392,665 35.523 27.85 27.85 27.89 27.81 28.32 27,313,882 27.949 -1.67%
2013-05-10 0 36.00 35.95 36.00 35.30 36.00 20,304,342 723,623,699 35.639 28.32 28.28 28.32 27.77 28.32 25,807,086 28.040 0.98%
2013-05-09 0 35.65 35.50 35.65 35.15 36.00 15,973,920 567,686,228 35.538 28.05 27.93 28.05 27.66 28.32 20,303,063 27.961 0.14%
2013-05-08 0 35.60 35.60 35.65 35.45 35.80 21,207,118 755,923,367 35.645 28.01 28.01 28.05 27.89 28.17 26,954,526 28.044 0.56%
2013-05-07 0 35.40 35.40 35.45 34.65 35.45 27,382,577 962,950,087 35.167 27.85 27.85 27.89 27.26 27.89 34,803,616 27.668 2.16%
2013-05-06 0 34.65 34.60 34.65 34.40 34.85 13,454,291 466,077,074 34.642 27.26 27.22 27.26 27.07 27.42 17,100,581 27.255 1.32%
2013-05-03 0 34.20 34.15 34.20 34.00 34.70 15,323,835 525,549,254 34.296 26.91 26.87 26.91 26.75 27.30 19,476,796 26.983 -0.29%
2013-05-02 0 34.30 34.35 34.40 34.15 34.85 18,625,933 643,653,966 34.557 26.99 27.03 27.07 26.87 27.42 23,673,806 27.188 -0.44%
2013-04-30 0 34.45 34.40 34.45 34.25 34.90 32,691,769 1,128,196,542 34.510 27.10 27.07 27.10 26.95 27.46 41,551,669 27.152 0.88%
2013-04-29 0 34.15 34.15 34.20 33.90 34.40 20,601,043 703,464,460 34.147 26.87 26.87 26.91 26.67 27.07 26,184,197 26.866 -0.29%
2013-04-26 0 34.25 34.25 34.30 34.15 34.55 31,673,050 1,087,970,612 34.350 26.95 26.95 26.99 26.87 27.18 40,256,864 27.026 1.33%
2013-04-25 0 33.80 33.75 33.80 33.40 33.95 22,146,762 746,718,326 33.717 26.59 26.55 26.59 26.28 26.71 28,148,826 26.528 1.65%
2013-04-24 0 33.25 33.30 33.35 32.75 33.35 21,532,311 710,829,209 33.012 26.16 26.20 26.24 25.77 26.24 27,367,851 25.973 0.30%
2013-04-23 0 33.15 33.05 33.15 32.65 33.45 17,212,592 568,666,517 33.038 26.08 26.00 26.08 25.69 26.32 21,877,431 25.993 0.00%
2013-04-22 0 33.15 33.15 33.25 33.15 33.70 22,314,084 743,095,724 33.302 26.08 26.08 26.16 26.08 26.51 28,361,495 26.201 -0.45%
2013-04-19 0 33.30 33.25 33.30 32.35 33.30 22,239,280 732,871,078 32.954 26.20 26.16 26.20 25.45 26.20 28,266,418 25.927 2.94%
2013-04-18 0 32.35 32.30 32.35 32.20 32.75 16,762,552 544,319,683 32.472 25.45 25.41 25.45 25.33 25.77 21,305,424 25.548 -0.15%
2013-04-17 0 32.40 32.35 32.45 32.25 33.05 31,097,440 1,014,265,455 32.616 25.49 25.45 25.53 25.37 26.00 39,525,256 25.661 0.47%
2013-04-16 0 32.25 32.30 32.35 32.00 32.50 32,542,489 1,049,811,167 32.260 25.37 25.41 25.45 25.18 25.57 41,361,932 25.381 -1.38%
2013-04-15 0 32.70 32.65 32.75 32.60 33.05 16,486,175 539,950,958 32.752 25.73 25.69 25.77 25.65 26.00 20,954,145 25.768 -1.51%
2013-04-12 0 33.20 33.10 33.20 33.05 33.50 14,960,338 496,830,305 33.210 26.12 26.04 26.12 26.00 26.36 19,014,787 26.129 0.00%
2013-04-11 0 33.20 33.15 33.20 32.95 33.55 36,207,089 1,203,135,386 33.229 26.12 26.08 26.12 25.92 26.40 46,019,687 26.144 1.68%
2013-04-10 0 32.65 32.60 32.65 32.50 32.90 26,819,813 876,276,684 32.673 25.69 25.65 25.69 25.57 25.88 34,088,335 25.706 -0.31%
2013-04-09 0 32.75 32.70 32.75 32.70 33.15 21,754,184 714,938,789 32.864 25.77 25.73 25.77 25.73 26.08 27,649,854 25.857 0.15%
2013-04-08 0 32.70 32.65 32.70 32.40 32.90 31,312,405 1,022,883,233 32.667 25.73 25.69 25.73 25.49 25.88 39,798,479 25.702 -0.76%
2013-04-05 0 32.95 32.85 32.90 32.60 34.30 55,993,793 1,853,039,282 33.094 25.92 25.85 25.88 25.65 26.99 71,168,848 26.037 -4.22%
2013-04-03 0 34.40 34.35 34.45 34.05 34.80 20,416,665 701,016,815 34.336 27.07 27.03 27.10 26.79 27.38 25,949,850 27.014 0.73%
2013-04-02 0 34.15 34.15 34.20 33.50 34.20 29,910,750 1,014,885,282 33.931 26.87 26.87 26.91 26.36 26.91 38,016,957 26.696 0.44%
2013-03-28 0 34.00 33.90 33.95 33.55 34.05 19,269,207 652,707,721 33.873 26.75 26.67 26.71 26.40 26.79 24,491,416 26.650 -0.29%
2013-03-27 0 34.10 34.10 34.15 33.50 34.25 22,269,630 756,138,377 33.954 26.83 26.83 26.87 26.36 26.95 28,304,993 26.714 1.19%
2013-03-26 0 33.70 33.60 33.65 33.25 33.95 28,163,395 944,344,991 33.531 26.51 26.44 26.47 26.16 26.71 35,796,046 26.381 -0.44%
2013-03-25 0 33.85 33.80 33.85 33.80 34.45 15,159,856 516,772,252 34.088 26.63 26.59 26.63 26.59 27.10 19,268,377 26.820 0.59%
2013-03-22 0 33.65 33.55 33.60 33.55 34.20 23,245,938 788,024,487 33.899 26.47 26.40 26.44 26.40 26.91 29,545,893 26.671 -0.15%
2013-03-21 0 33.70 33.65 33.70 33.40 33.85 23,932,073 805,895,177 33.674 26.51 26.47 26.51 26.28 26.63 30,417,980 26.494 0.90%
2013-03-20 0 33.40 33.35 33.50 33.15 33.70 29,902,831 1,000,420,875 33.456 26.28 26.24 26.36 26.08 26.51 38,006,892 26.322 0.00%
2013-03-19 0 33.40 33.35 33.40 33.00 33.70 23,379,723 779,750,489 33.352 26.28 26.24 26.28 25.96 26.51 29,715,936 26.240 0.15%
2013-03-18 0 33.35 33.30 33.35 33.15 34.00 38,221,257 1,282,655,058 33.559 26.24 26.20 26.24 26.08 26.75 48,579,721 26.403 -3.33%
2013-03-15 0 34.50 34.45 34.55 34.10 34.85 44,707,880 1,542,071,585 34.492 27.14 27.10 27.18 26.83 27.42 56,824,304 27.138 1.47%
2013-03-14 0 34.00 33.90 34.05 33.55 34.05 21,286,152 721,222,268 33.882 26.75 26.67 26.79 26.40 26.79 27,054,979 26.658 0.29%
2013-03-13 0 33.90 33.80 33.95 33.50 34.60 31,644,955 1,071,628,078 33.864 26.67 26.59 26.71 26.36 27.22 40,221,154 26.643 -0.88%
2013-03-12 0 34.20 34.15 34.20 34.15 34.80 23,618,156 813,269,333 34.434 26.91 26.87 26.91 26.87 27.38 30,018,987 27.092 -0.44%
2013-03-11 0 34.35 34.30 34.35 34.00 34.75 37,379,155 1,287,095,278 34.434 27.03 26.99 27.03 26.75 27.34 47,509,398 27.091 1.63%
2013-03-08 0 33.80 33.80 33.85 33.70 33.90 27,873,665 942,434,468 33.811 26.59 26.59 26.63 26.51 26.67 35,427,795 26.602 0.75%
2013-03-07 0 33.55 33.45 33.50 33.05 33.70 33,401,127 1,120,090,305 33.535 26.40 26.32 26.36 26.00 26.51 42,453,272 26.384 1.05%
2013-03-06 0 33.20 33.15 33.20 32.90 33.50 40,973,690 1,359,786,012 33.187 26.12 26.08 26.12 25.88 26.36 52,078,099 26.111 -0.90%
2013-03-05 0 33.50 33.40 33.50 33.35 33.90 30,801,296 1,037,336,789 33.678 26.36 26.28 26.36 26.24 26.67 39,148,853 26.497 0.15%
2013-03-04 0 33.45 33.45 33.50 33.15 33.90 39,606,893 1,323,568,949 33.418 26.32 26.32 26.36 26.08 26.67 50,340,882 26.292 -0.45%
2013-03-01 0 33.60 33.55 33.60 33.30 33.75 95,605,089 3,209,768,406 33.573 26.44 26.40 26.44 26.20 26.55 121,515,327 26.415 0.00%
2013-02-28 0 33.60 33.75 33.80 33.00 33.80 130,495,601 4,351,146,587 33.343 26.44 26.55 26.59 25.96 26.59 165,861,627 26.234 2.28%
2013-02-27 0 32.85 32.85 32.90 32.25 32.95 94,653,532 3,083,128,022 32.573 25.85 25.85 25.88 25.37 25.92 120,305,885 25.627 4.12%
2013-02-26 0 31.55 31.55 31.65 31.50 32.25 30,845,218 981,410,733 31.817 24.82 24.82 24.90 24.78 25.37 39,204,678 25.033 -2.32%
2013-02-25 0 32.30 32.25 32.35 32.00 32.50 33,793,172 1,091,295,846 32.293 25.41 25.37 25.45 25.18 25.57 42,951,566 25.408 1.10%
2013-02-22 0 31.95 31.90 31.95 31.60 32.20 21,381,072 681,939,947 31.895 25.14 25.10 25.14 24.86 25.33 27,175,624 25.094 -0.47%
2013-02-21 0 32.10 32.00 32.05 31.70 32.50 43,064,252 1,380,047,505 32.046 25.26 25.18 25.22 24.94 25.57 54,735,231 25.213 -0.47%
2013-02-20 0 32.25 32.20 32.25 31.80 32.25 49,012,044 1,569,766,898 32.028 25.37 25.33 25.37 25.02 25.37 62,294,953 25.199 2.06%
2013-02-19 0 31.60 31.55 31.60 31.30 31.60 30,297,299 953,124,599 31.459 24.86 24.82 24.86 24.63 24.86 38,508,266 24.751 0.64%
2013-02-18 0 31.40 31.35 31.45 31.00 31.45 20,344,144 635,085,909 31.217 24.70 24.67 24.74 24.39 24.74 25,857,675 24.561 1.13%
2013-02-15 0 31.05 30.95 31.05 30.85 31.15 31,714,669 983,415,636 31.008 24.43 24.35 24.43 24.27 24.51 40,309,762 24.396 -0.48%
2013-02-14 0 31.20 31.15 31.30 30.85 31.65 46,891,280 1,467,947,777 31.305 24.55 24.51 24.63 24.27 24.90 59,599,434 24.630 -1.42%
2013-02-08 0 31.65 31.60 31.70 31.25 32.00 48,241,340 1,525,963,103 31.632 24.90 24.86 24.94 24.59 25.18 61,315,378 24.887 1.61%
2013-02-07 0 31.15 31.15 31.20 31.05 31.35 53,973,735 1,684,737,320 31.214 24.51 24.51 24.55 24.43 24.67 68,601,328 24.558 0.97%
2013-02-06 0 30.85 30.75 30.85 30.30 30.95 41,487,183 1,273,387,507 30.694 24.27 24.19 24.27 23.84 24.35 52,730,756 24.149 2.66%
2013-02-05 0 30.05 30.00 30.05 29.95 30.50 25,838,579 779,779,018 30.179 23.64 23.60 23.64 23.56 24.00 32,841,174 23.744 -1.31%
2013-02-04 0 30.45 30.45 30.50 30.35 30.80 48,647,688 1,489,691,064 30.622 23.96 23.96 24.00 23.88 24.23 61,831,852 24.093 -0.81%
2013-02-01 0 30.70 30.65 30.70 30.55 31.00 30,326,553 933,869,541 30.794 24.15 24.11 24.15 24.04 24.39 38,545,448 24.228 -0.49%
2013-01-31 0 30.85 30.85 30.90 30.60 31.00 25,306,680 781,556,112 30.883 24.27 24.27 24.31 24.08 24.39 32,165,123 24.298 -0.16%
2013-01-30 0 30.90 30.85 30.90 30.45 31.00 29,816,963 919,463,631 30.837 24.31 24.27 24.31 23.96 24.39 37,897,753 24.262 0.98%
2013-01-29 0 30.60 30.50 30.55 30.45 30.70 35,057,878 1,071,701,169 30.570 24.08 24.00 24.04 23.96 24.15 44,559,024 24.051 -0.33%
2013-01-28 0 30.70 30.60 30.70 30.60 31.10 26,178,319 808,081,707 30.868 24.15 24.08 24.15 24.08 24.47 33,272,988 24.286 -0.49%
2013-01-25 0 30.85 30.75 30.85 30.45 30.85 42,580,902 1,305,799,016 30.666 24.27 24.19 24.27 23.96 24.27 54,120,887 24.127 0.33%
2013-01-24 0 30.75 30.70 30.75 30.60 30.80 46,151,238 1,417,700,220 30.719 24.19 24.15 24.19 24.08 24.23 58,658,831 24.169 0.65%
2013-01-23 0 30.55 30.55 30.65 30.10 30.75 57,993,172 1,772,966,152 30.572 24.04 24.04 24.11 23.68 24.19 73,710,085 24.053 1.83%
2013-01-22 0 30.00 29.95 30.00 29.55 30.10 72,931,363 2,178,733,767 29.874 23.60 23.56 23.60 23.25 23.68 92,696,723 23.504 1.52%
2013-01-21 0 29.55 29.55 29.65 29.30 29.65 50,631,463 1,494,486,649 29.517 23.25 23.25 23.33 23.05 23.33 64,353,256 23.223 -0.51%
2013-01-18 0 29.70 29.65 29.70 29.50 30.05 53,624,261 1,593,933,257 29.724 23.37 23.33 23.37 23.21 23.64 68,157,142 23.386 -0.83%
2013-01-17 0 29.95 29.95 30.00 29.80 30.40 38,305,164 1,148,630,647 29.986 23.56 23.56 23.60 23.45 23.92 48,686,368 23.592 -0.83%
2013-01-16 0 30.20 30.20 30.25 30.05 30.40 28,815,113 871,817,622 30.256 23.76 23.76 23.80 23.64 23.92 36,624,388 23.804 -0.82%
2013-01-15 0 30.45 30.40 30.50 30.30 30.70 42,145,816 1,285,822,083 30.509 23.96 23.92 24.00 23.84 24.15 53,567,887 24.004 0.66%
2013-01-14 0 30.25 30.20 30.25 30.00 30.40 36,552,335 1,105,896,262 30.255 23.80 23.76 23.80 23.60 23.92 46,458,499 23.804 1.00%
2013-01-11 0 29.95 29.95 30.00 29.85 30.25 40,704,306 1,223,228,002 30.052 23.56 23.56 23.60 23.49 23.80 51,735,709 23.644 -0.83%
2013-01-10 0 30.20 30.25 30.30 30.00 30.35 45,974,382 1,387,283,875 30.175 23.76 23.80 23.84 23.60 23.88 58,434,045 23.741 -0.66%
2013-01-09 0 30.40 30.30 30.35 30.20 30.45 29,994,424 908,740,110 30.297 23.92 23.84 23.88 23.76 23.96 38,123,308 23.837 0.00%
2013-01-08 0 30.40 30.30 30.40 30.20 30.50 27,527,302 835,824,874 30.364 23.92 23.84 23.92 23.76 24.00 34,987,563 23.889 -0.49%
2013-01-07 0 30.55 30.55 30.60 30.50 30.95 31,515,052 965,123,806 30.624 24.04 24.04 24.08 24.00 24.35 40,056,046 24.094 -1.13%
2013-01-04 0 30.90 30.90 30.95 30.80 31.10 26,053,122 806,431,036 30.953 24.31 24.31 24.35 24.23 24.47 33,113,861 24.353 -0.32%
2013-01-03 0 31.00 30.95 31.00 30.75 31.40 39,766,505 1,232,868,733 31.003 24.39 24.35 24.39 24.19 24.70 50,543,751 24.392 -0.32%
2013-01-02 0 31.10 31.10 31.15 30.35 31.35 57,462,514 1,776,887,037 30.923 24.47 24.47 24.51 23.88 24.67 73,035,612 24.329 2.81%
2012-12-31 0 30.25 30.25 30.30 30.10 30.40 18,488,811 559,969,927 30.287 23.80 23.80 23.84 23.68 23.92 23,499,522 23.829 -0.17%
2012-12-28 0 30.30 30.30 30.35 30.20 30.45 23,283,549 707,020,061 30.366 23.84 23.84 23.88 23.76 23.96 29,593,697 23.891 0.17%
2012-12-27 0 30.25 30.25 30.30 30.20 30.95 35,892,949 1,091,863,280 30.420 23.80 23.80 23.84 23.76 24.35 45,620,411 23.934 0.17%
2012-12-24 0 30.20 30.15 30.20 30.00 30.30 19,177,302 578,483,647 30.165 23.76 23.72 23.76 23.60 23.84 24,374,603 23.733 -0.33%
2012-12-21 0 30.30 30.35 30.40 30.00 30.45 49,826,285 1,509,358,170 30.292 23.84 23.88 23.92 23.60 23.96 63,329,864 23.833 -0.49%
2012-12-20 0 30.45 30.40 30.45 30.10 30.55 73,379,561 2,223,946,286 30.307 23.96 23.92 23.96 23.68 24.04 93,266,388 23.845 0.16%
2012-12-19 0 30.40 30.40 30.45 30.25 30.90 95,209,103 2,910,185,361 30.566 23.92 23.92 23.96 23.80 24.31 121,012,023 24.049 -0.65%
2012-12-18 0 30.60 30.65 30.70 30.55 31.60 1,859,866,588 56,498,131,826 30.378 24.08 24.11 24.15 24.04 24.86 2,363,914,918 23.900 -3.32%
2012-12-17 1 - - - - - 0 0 - 24.90 - - - - 0 - 0.00%
2012-12-14 0 31.65 31.55 31.60 30.70 31.80 31,761,298 999,125,182 31.457 24.90 24.82 24.86 24.15 25.02 40,369,028 24.750 3.09%
2012-12-13 0 30.70 30.70 30.75 30.70 31.10 17,884,817 552,208,480 30.876 24.15 24.15 24.19 24.15 24.47 22,731,838 24.292 -0.32%
2012-12-12 0 30.80 30.75 30.80 30.55 31.05 21,821,196 671,513,083 30.773 24.23 24.19 24.23 24.04 24.43 27,735,027 24.212 0.16%
2012-12-11 0 30.75 30.70 30.75 29.95 31.10 33,920,297 1,040,032,153 30.661 24.19 24.15 24.19 23.56 24.47 43,113,144 24.123 2.84%
2012-12-10 0 29.90 29.80 29.85 29.80 30.40 18,738,343 563,742,464 30.085 23.52 23.45 23.49 23.45 23.92 23,816,681 23.670 -0.33%
2012-12-07 0 30.00 30.05 30.10 29.85 30.10 38,266,696 1,147,128,108 29.977 23.60 23.64 23.68 23.49 23.68 48,637,474 23.585 -0.33%
2012-12-06 0 30.10 30.00 30.05 29.70 30.20 122,026,468 3,647,624,536 29.892 23.68 23.60 23.64 23.37 23.76 155,097,247 23.518 -0.33%
2012-12-05 0 30.20 30.15 30.20 29.40 30.25 24,195,033 726,122,403 30.011 23.76 23.72 23.76 23.13 23.80 30,752,205 23.612 2.03%
2012-12-04 0 29.60 29.60 29.65 29.40 30.05 26,156,501 777,026,356 29.707 23.29 23.29 23.33 23.13 23.64 33,245,257 23.373 -0.50%
2012-12-03 0 29.75 29.70 29.75 29.70 30.30 33,212,155 1,000,962,402 30.138 23.41 23.37 23.41 23.37 23.84 42,213,086 23.712 -1.33%
2012-11-30 0 30.15 30.10 30.15 30.00 30.55 78,445,063 2,367,200,866 30.177 23.72 23.68 23.72 23.60 24.04 99,704,708 23.742 -1.15%
2012-11-29 0 30.50 30.45 30.50 30.30 30.60 21,184,484 644,601,340 30.428 24.00 23.96 24.00 23.84 24.08 26,925,758 23.940 0.83%
2012-11-28 0 30.25 30.25 30.30 30.10 30.65 22,816,583 691,725,470 30.317 23.80 23.80 23.84 23.68 24.11 29,000,177 23.852 -0.49%
2012-11-27 0 30.40 30.40 30.45 29.95 30.55 33,480,789 1,015,525,363 30.332 23.92 23.92 23.96 23.56 24.04 42,554,524 23.864 1.16%
2012-11-26 0 30.05 30.05 30.10 29.95 30.35 15,525,973 467,402,047 30.105 23.64 23.64 23.68 23.56 23.88 19,733,716 23.685 -0.99%
2012-11-23 0 30.35 30.35 30.40 30.05 30.40 19,601,800 592,621,302 30.233 23.88 23.88 23.92 23.64 23.92 24,914,146 23.787 -0.33%
2012-11-22 0 30.45 30.50 30.55 30.15 30.55 21,642,272 656,698,118 30.343 23.96 24.00 24.04 23.72 24.04 27,507,613 23.873 0.66%
2012-11-21 0 30.25 30.20 30.25 29.90 30.30 18,122,675 545,363,813 30.093 23.80 23.76 23.80 23.52 23.84 23,034,159 23.676 1.68%
2012-11-20 0 29.75 29.75 29.80 29.50 30.35 30,721,324 920,524,491 29.964 23.41 23.41 23.45 23.21 23.88 39,047,207 23.575 -1.00%
2012-11-19 0 30.05 30.00 30.05 29.95 30.55 16,969,937 510,042,229 30.056 23.64 23.60 23.64 23.56 24.04 21,569,013 23.647 -0.17%
2012-11-16 0 30.10 30.00 30.10 29.95 30.45 14,477,229 436,255,181 30.134 23.68 23.60 23.68 23.56 23.96 18,400,749 23.709 0.00%
2012-11-15 0 30.10 30.00 30.05 29.90 30.25 16,400,447 495,078,169 30.187 23.68 23.60 23.64 23.52 23.80 20,845,184 23.750 -0.82%
2012-11-14 0 30.35 30.35 30.40 30.05 30.55 16,775,351 509,160,016 30.352 23.88 23.88 23.92 23.64 24.04 21,321,692 23.880 0.50%
2012-11-13 0 30.20 30.10 30.15 30.10 30.50 11,144,677 337,307,885 30.266 23.76 23.68 23.72 23.68 24.00 14,165,031 23.813 -0.98%
2012-11-12 0 30.50 30.45 30.50 30.05 30.50 10,788,326 327,138,435 30.323 24.00 23.96 24.00 23.64 24.00 13,712,104 23.858 0.99%
2012-11-09 0 30.20 30.20 30.25 30.10 30.70 18,208,194 551,986,174 30.315 23.76 23.76 23.80 23.68 24.15 23,142,854 23.851 -1.63%
2012-11-08 0 30.70 30.55 30.75 30.50 31.15 23,109,674 711,300,239 30.779 24.15 24.04 24.19 24.00 24.51 29,372,700 24.216 -1.29%
2012-11-07 0 31.10 31.05 31.10 30.70 31.30 25,637,767 793,284,415 30.942 24.47 24.43 24.47 24.15 24.63 32,585,939 24.344 -0.16%
2012-11-06 0 31.15 31.10 31.15 30.85 31.35 21,570,234 670,889,377 31.103 24.51 24.47 24.51 24.27 24.67 27,416,051 24.471 -0.16%
2012-11-05 0 31.20 31.25 31.30 31.05 31.75 20,196,915 633,573,106 31.370 24.55 24.59 24.63 24.43 24.98 25,670,545 24.681 -1.89%
2012-11-02 0 31.80 31.75 31.80 31.30 31.90 31,100,364 986,450,145 31.718 25.02 24.98 25.02 24.63 25.10 39,528,972 24.955 1.92%
2012-11-01 0 31.20 31.15 31.20 30.45 31.20 33,508,094 1,035,014,217 30.889 24.55 24.51 24.55 23.96 24.55 42,589,229 24.302 1.63%
2012-10-31 0 30.70 30.65 30.80 30.40 30.85 14,104,585 432,768,258 30.683 24.15 24.11 24.23 23.92 24.27 17,927,113 24.140 0.49%
2012-10-30 0 30.55 30.55 30.60 30.15 30.65 19,995,883 607,673,790 30.390 24.04 24.04 24.08 23.72 24.11 25,415,031 23.910 0.83%
2012-10-29 0 30.30 30.25 30.30 30.20 30.75 21,192,238 644,112,016 30.394 23.84 23.80 23.84 23.76 24.19 26,935,613 23.913 -1.94%
2012-10-26 0 30.90 30.85 30.90 30.35 31.30 27,793,590 853,810,962 30.720 24.31 24.27 24.31 23.88 24.63 35,326,019 24.169 -0.64%
2012-10-25 0 31.10 31.10 31.20 31.10 31.50 24,130,895 753,412,144 31.222 24.47 24.47 24.55 24.47 24.78 30,670,685 24.565 -0.32%
2012-10-24 0 31.20 31.20 31.25 30.30 31.45 45,765,900 1,415,221,526 30.923 24.55 24.55 24.59 23.84 24.74 58,169,061 24.329 3.31%
2012-10-22 0 30.20 30.15 30.20 29.50 30.25 16,574,881 496,075,926 29.929 23.76 23.72 23.76 23.21 23.80 21,066,892 23.548 1.00%
2012-10-19 0 29.90 29.90 29.95 29.75 30.00 12,679,268 378,738,953 29.871 23.52 23.52 23.56 23.41 23.60 16,115,517 23.502 -0.33%
2012-10-18 0 30.00 29.95 30.05 29.80 30.05 20,262,207 606,465,390 29.931 23.60 23.56 23.64 23.45 23.64 25,753,532 23.549 0.67%
2012-10-17 0 29.80 29.75 29.80 29.70 29.90 21,800,584 650,176,524 29.824 23.45 23.41 23.45 23.37 23.52 27,708,829 23.465 1.02%
2012-10-16 0 29.50 29.40 29.50 29.30 29.80 9,877,764 291,098,106 29.470 23.21 23.13 23.21 23.05 23.45 12,554,768 23.186 0.17%
2012-10-15 0 29.45 29.40 29.50 29.10 29.75 16,447,051 485,086,908 29.494 23.17 23.13 23.21 22.90 23.41 20,904,418 23.205 0.68%
2012-10-12 0 29.25 29.20 29.30 29.15 29.80 23,806,220 700,808,492 29.438 23.01 22.97 23.05 22.93 23.45 30,258,019 23.161 -1.18%
2012-10-11 0 29.60 29.50 29.70 29.50 29.80 25,095,133 743,954,946 29.645 23.29 23.21 23.37 23.21 23.45 31,896,244 23.324 0.00%
2012-10-10 0 29.60 29.45 29.60 29.35 29.80 20,561,752 607,866,874 29.563 23.29 23.17 23.29 23.09 23.45 26,134,257 23.259 -1.00%
2012-10-09 0 29.90 29.90 29.95 29.85 30.10 17,229,128 516,219,675 29.962 23.52 23.52 23.56 23.49 23.68 21,898,449 23.573 0.67%
2012-10-08 0 29.70 29.60 29.65 29.50 30.20 14,406,446 428,027,970 29.711 23.37 23.29 23.33 23.21 23.76 18,310,783 23.376 -0.83%
2012-10-05 0 29.95 29.90 29.95 29.70 29.95 19,991,880 597,032,235 29.864 23.56 23.52 23.56 23.37 23.56 25,409,943 23.496 1.70%
2012-10-04 0 29.45 29.40 29.45 29.40 29.85 18,613,443 552,007,862 29.656 23.17 23.13 23.17 23.13 23.49 23,657,931 23.333 -0.34%
2012-10-03 0 29.55 29.45 29.55 29.10 29.95 45,999,356 1,353,338,475 29.421 23.25 23.17 23.25 22.90 23.56 58,465,787 23.148 2.25%
2012-09-28 0 28.90 28.75 28.90 28.45 29.00 28,268,822 813,522,335 28.778 22.74 22.62 22.74 22.38 22.82 35,930,045 22.642 0.17%
2012-09-27 0 28.85 28.85 28.90 28.10 28.95 29,301,660 842,030,450 28.737 22.70 22.70 22.74 22.11 22.78 37,242,796 22.609 2.12%
2012-09-26 0 28.25 28.20 28.25 27.85 28.45 19,746,718 555,879,018 28.151 22.23 22.19 22.23 21.91 22.38 25,098,339 22.148 -0.70%
2012-09-25 0 28.45 28.40 28.50 28.40 28.60 14,292,781 406,958,587 28.473 22.38 22.34 22.42 22.34 22.50 18,166,313 22.402 -0.52%
2012-09-24 0 28.60 28.55 28.60 28.00 28.60 13,163,417 374,495,089 28.450 22.50 22.46 22.50 22.03 22.50 16,730,876 22.383 0.53%
2012-09-21 0 28.45 28.50 28.55 28.30 28.70 19,195,130 546,509,410 28.471 22.38 22.42 22.46 22.27 22.58 24,397,263 22.400 0.53%
2012-09-20 0 28.30 28.15 28.30 28.15 28.55 24,899,644 706,638,765 28.380 22.27 22.15 22.27 22.15 22.46 31,647,775 22.328 -1.39%
2012-09-19 0 28.70 28.65 28.70 28.60 28.95 24,826,778 713,150,864 28.725 22.58 22.54 22.58 22.50 22.78 31,555,162 22.600 -0.69%
2012-09-18 0 28.90 28.80 28.95 28.55 29.00 21,916,786 632,080,475 28.840 22.74 22.66 22.78 22.46 22.82 27,856,524 22.691 0.17%
2012-09-17 0 28.85 28.80 28.90 28.60 29.45 20,941,488 604,513,384 28.867 22.70 22.66 22.74 22.50 23.17 26,616,907 22.712 -0.86%
2012-09-14 0 29.10 29.00 29.05 28.75 29.15 56,914,155 1,645,803,122 28.917 22.90 22.82 22.86 22.62 22.93 72,338,640 22.751 3.56%
2012-09-13 0 28.10 28.10 28.15 28.00 28.50 27,374,896 774,632,963 28.297 22.11 22.11 22.15 22.03 22.42 34,793,853 22.264 -0.18%
2012-09-12 0 28.15 28.15 28.20 27.80 28.50 53,013,908 1,493,700,282 28.176 22.15 22.15 22.19 21.87 22.42 67,381,375 22.168 2.36%
2012-09-11 0 27.50 27.45 27.50 27.30 27.95 37,289,023 1,028,261,258 27.575 21.64 21.60 21.64 21.48 21.99 47,394,839 21.696 -2.31%
2012-09-10 0 28.15 28.10 28.20 27.70 28.55 58,314,378 1,645,680,997 28.221 22.15 22.11 22.19 21.79 22.46 74,118,342 22.203 0.18%
2012-09-07 0 28.10 28.05 28.10 27.35 28.10 758,481,839 20,311,606,152 26.779 22.11 22.07 22.11 21.52 22.11 964,040,403 21.069 6.84%
2012-09-06 0 26.30 26.25 26.30 26.10 26.60 27,281,444 718,588,035 26.340 20.69 20.65 20.69 20.53 20.93 34,675,074 20.723 0.57%
2012-09-05 0 26.15 26.15 26.20 25.90 26.40 21,833,017 570,886,676 26.148 20.57 20.57 20.61 20.38 20.77 27,750,052 20.572 0.19%
2012-09-04 0 26.10 26.05 26.10 26.00 26.50 18,697,263 489,174,375 26.163 20.53 20.50 20.53 20.46 20.85 23,764,467 20.584 -0.76%
2012-09-03 0 26.30 26.25 26.30 26.10 26.60 23,447,562 616,243,029 26.282 20.69 20.65 20.69 20.53 20.93 29,802,160 20.678 -1.31%
2012-08-31 0 26.65 26.55 26.70 26.40 26.70 18,220,491 483,701,748 26.547 20.97 20.89 21.01 20.77 21.01 23,158,484 20.887 0.38%
2012-08-30 0 26.55 26.55 26.60 26.50 26.85 15,722,201 418,753,789 26.635 20.89 20.89 20.93 20.85 21.12 19,983,124 20.955 -1.30%
2012-08-29 0 26.90 26.90 26.95 26.85 27.20 14,392,056 387,959,519 26.957 21.16 21.16 21.20 21.12 21.40 18,292,493 21.209 0.19%
2012-08-28 0 26.85 26.90 26.95 26.75 27.00 12,442,768 334,250,500 26.863 21.12 21.16 21.20 21.05 21.24 15,814,922 21.135 -0.19%
2012-08-27 0 26.90 26.85 26.95 26.75 27.10 18,299,666 493,009,395 26.941 21.16 21.12 21.20 21.05 21.32 23,259,116 21.196 0.56%
2012-08-24 0 26.75 26.70 26.80 26.35 26.85 23,241,367 618,121,994 26.596 21.05 21.01 21.09 20.73 21.12 29,540,083 20.925 -0.37%
2012-08-23 0 26.85 26.80 26.85 26.70 26.95 21,402,447 574,539,533 26.845 21.12 21.09 21.12 21.01 21.20 27,202,792 21.121 0.19%
2012-08-22 0 26.80 26.70 26.80 26.55 27.10 18,136,978 486,443,824 26.821 21.09 21.01 21.09 20.89 21.32 23,052,338 21.102 -1.11%
2012-08-21 0 27.10 27.05 27.10 26.95 27.30 11,332,093 306,592,823 27.055 21.32 21.28 21.32 21.20 21.48 14,403,239 21.286 -0.91%
2012-08-20 0 27.35 27.25 27.35 26.85 27.35 12,529,235 339,722,943 27.114 21.52 21.44 21.52 21.12 21.52 15,924,823 21.333 0.55%
2012-08-17 0 27.20 27.20 27.25 26.95 27.35 15,409,556 418,244,785 27.142 21.40 21.40 21.44 21.20 21.52 19,585,749 21.355 0.18%
2012-08-16 0 27.15 27.05 27.10 26.85 27.45 16,833,332 458,290,373 27.225 21.36 21.28 21.32 21.12 21.60 21,395,387 21.420 0.00%
2012-08-15 0 27.15 27.05 27.10 27.00 27.35 21,161,334 576,456,211 27.241 21.36 21.28 21.32 21.24 21.52 26,896,334 21.433 -0.18%
2012-08-14 0 27.20 27.15 27.20 27.00 27.35 19,609,142 533,652,101 27.215 21.40 21.36 21.40 21.24 21.52 24,923,478 21.412 0.93%
2012-08-13 0 26.95 26.95 27.00 26.35 27.10 16,541,524 442,455,314 26.748 21.20 21.20 21.24 20.73 21.32 21,024,495 21.045 0.75%
2012-08-10 0 26.75 26.70 26.75 26.65 27.00 20,438,968 547,876,847 26.806 21.05 21.01 21.05 20.97 21.24 25,978,197 21.090 -0.37%
2012-08-09 0 26.85 26.75 26.85 26.55 27.00 14,714,879 394,493,301 26.809 21.12 21.05 21.12 20.89 21.24 18,702,805 21.093 0.65%
2012-08-08 0 26.80 26.75 26.80 26.55 27.05 22,370,171 597,787,796 26.723 20.99 20.95 20.99 20.79 21.18 28,564,198 20.928 -0.19%
2012-08-07 0 26.85 26.85 26.90 26.65 27.00 18,929,016 508,074,194 26.841 21.03 21.03 21.07 20.87 21.15 24,170,230 21.021 -0.37%
2012-08-06 0 26.95 26.90 27.00 26.90 27.30 18,275,690 494,813,824 27.075 21.11 21.07 21.15 21.07 21.38 23,336,006 21.204 0.75%
2012-08-03 0 26.75 26.65 26.70 26.20 26.80 18,279,664 485,591,035 26.565 20.95 20.87 20.91 20.52 20.99 23,341,080 20.804 -0.93%
2012-08-02 0 27.00 26.90 27.00 26.75 27.05 15,768,505 423,813,012 26.877 21.15 21.07 21.15 20.95 21.18 20,134,612 21.049 -0.37%
2012-08-01 0 27.10 27.10 27.15 27.10 27.50 20,483,285 559,897,891 27.334 21.22 21.22 21.26 21.22 21.54 26,154,857 21.407 -0.55%
2012-07-31 0 27.25 27.25 27.30 27.20 27.50 19,110,526 522,750,039 27.354 21.34 21.34 21.38 21.30 21.54 24,401,998 21.422 -0.73%
2012-07-30 0 27.45 27.45 27.50 27.10 27.60 32,199,679 880,852,718 27.356 21.50 21.50 21.54 21.22 21.62 41,115,377 21.424 2.62%
2012-07-27 0 26.75 26.70 26.75 26.60 27.75 29,837,833 808,171,847 27.086 20.95 20.91 20.95 20.83 21.73 38,099,565 21.212 -0.19%
2012-07-26 0 26.80 26.70 26.75 26.60 27.05 15,873,912 425,909,339 26.831 20.99 20.91 20.95 20.83 21.18 20,269,205 21.013 0.56%
2012-07-25 0 26.65 26.60 26.70 26.30 26.80 16,838,795 447,228,256 26.559 20.87 20.83 20.91 20.60 20.99 21,501,252 20.800 -0.37%
2012-07-24 0 26.75 26.70 26.80 26.60 27.50 14,886,536 400,177,383 26.882 20.95 20.91 20.99 20.83 21.54 19,008,436 21.053 0.19%
2012-07-23 0 26.70 26.70 26.75 26.50 27.45 21,798,120 585,607,994 26.865 20.91 20.91 20.95 20.75 21.50 27,833,754 21.039 -4.30%
2012-07-20 0 27.90 27.85 27.90 27.50 27.95 12,309,159 341,876,735 27.774 21.85 21.81 21.85 21.54 21.89 15,717,415 21.751 0.72%
2012-07-19 0 27.70 27.70 27.80 27.35 27.80 16,512,692 455,837,689 27.605 21.69 21.69 21.77 21.42 21.77 21,084,855 21.619 0.18%
2012-07-18 0 27.65 27.55 27.60 27.15 27.90 12,343,543 340,737,837 27.605 21.65 21.58 21.62 21.26 21.85 15,761,319 21.619 0.18%
2012-07-17 0 27.60 27.60 27.65 27.20 27.75 14,205,268 390,076,269 27.460 21.62 21.62 21.65 21.30 21.73 18,138,533 21.505 2.03%
2012-07-16 0 27.05 26.95 27.00 26.85 27.35 11,703,441 316,079,818 27.007 21.18 21.11 21.15 21.03 21.42 14,943,981 21.151 -0.55%
2012-07-13 0 27.20 27.10 27.25 27.00 27.35 11,134,463 302,599,100 27.177 21.30 21.22 21.34 21.15 21.42 14,217,460 21.284 0.55%
2012-07-12 0 27.05 27.00 27.05 26.90 27.50 12,974,535 351,715,441 27.108 21.18 21.15 21.18 21.07 21.54 16,567,025 21.230 -1.99%
2012-07-11 0 27.60 27.55 27.65 27.05 27.80 10,471,161 288,772,326 27.578 21.62 21.58 21.65 21.18 21.77 13,370,498 21.598 0.91%
2012-07-10 0 27.35 27.35 27.40 27.00 27.60 14,448,121 394,921,895 27.334 21.42 21.42 21.46 21.15 21.62 18,448,629 21.407 1.11%
2012-07-09 0 27.05 26.95 27.05 26.85 27.75 20,624,198 561,505,181 27.226 21.18 21.11 21.18 21.03 21.73 26,334,787 21.322 -2.87%
2012-07-06 0 27.85 27.85 27.95 27.20 27.95 23,005,884 636,685,049 27.675 21.81 21.81 21.89 21.30 21.89 29,375,933 21.674 2.58%
2012-07-05 0 27.15 27.15 27.25 26.65 27.35 16,351,359 442,043,641 27.034 21.26 21.26 21.34 20.87 21.42 20,878,851 21.172 0.00%
2012-07-04 0 27.15 27.05 27.15 26.90 27.35 14,073,277 380,600,525 27.044 21.26 21.18 21.26 21.07 21.42 17,969,996 21.180 -0.73%
2012-07-03 0 27.35 27.30 27.40 26.80 27.55 40,200,854 1,094,720,869 27.231 21.42 21.38 21.46 20.99 21.58 51,331,980 21.326 3.21%
2012-06-29 0 26.50 26.50 26.55 25.50 26.75 33,673,111 886,301,897 26.321 20.75 20.75 20.79 19.97 20.95 42,996,785 20.613 3.72%
2012-06-28 0 25.55 25.55 25.60 25.40 26.25 16,228,802 420,214,054 25.893 20.01 20.01 20.05 19.89 20.56 20,722,359 20.278 -1.35%
2012-06-27 0 25.90 25.90 25.95 25.65 25.95 16,375,533 422,006,425 25.771 20.28 20.28 20.32 20.09 20.32 20,909,718 20.182 0.58%
2012-06-26 0 25.75 25.75 25.80 25.40 25.85 18,498,865 474,067,023 25.627 20.17 20.17 20.21 19.89 20.24 23,620,975 20.070 0.98%
2012-06-25 0 25.50 25.50 25.55 25.40 25.85 15,014,772 384,111,657 25.582 19.97 19.97 20.01 19.89 20.24 19,172,179 20.035 -1.35%
2012-06-22 0 25.85 25.80 25.85 25.55 26.15 34,509,156 893,737,373 25.899 20.24 20.21 20.24 20.01 20.48 44,064,320 20.283 -0.39%
2012-06-21 0 25.95 25.95 26.00 25.90 26.50 17,922,447 468,488,116 26.140 20.32 20.32 20.36 20.28 20.75 22,884,954 20.471 -0.95%
2012-06-20 0 26.20 26.20 26.35 26.20 26.60 16,854,725 444,702,955 26.385 20.52 20.52 20.64 20.52 20.83 21,521,593 20.663 -0.38%
2012-06-19 0 26.30 26.30 26.35 26.15 26.65 18,077,707 475,487,614 26.302 20.60 20.60 20.64 20.48 20.87 23,083,204 20.599 0.00%
2012-06-18 0 26.30 26.25 26.35 26.00 26.65 52,407,511 1,377,560,042 26.286 20.60 20.56 20.64 20.36 20.87 66,918,512 20.586 1.15%
2012-06-15 0 26.00 25.90 26.05 25.85 26.15 25,583,907 664,711,658 25.982 20.36 20.28 20.40 20.24 20.48 32,667,779 20.348 0.58%
2012-06-14 0 25.85 25.80 25.85 25.70 25.95 27,369,971 707,370,508 25.845 20.24 20.21 20.24 20.13 20.32 34,948,382 20.240 -0.39%
2012-06-13 0 25.95 25.90 25.95 25.80 26.00 24,878,087 644,756,564 25.917 20.32 20.28 20.32 20.21 20.36 31,766,526 20.297 0.00%
2012-06-12 0 25.95 25.85 25.95 25.65 26.10 32,964,763 854,973,388 25.936 20.32 20.24 20.32 20.09 20.44 42,092,304 20.312 -0.38%
2012-06-11 0 26.05 26.00 26.05 25.75 26.20 26,627,466 692,205,714 25.996 20.40 20.36 20.40 20.17 20.52 34,000,287 20.359 1.96%
2012-06-08 0 25.55 25.50 25.55 25.45 25.95 17,493,555 448,053,693 25.613 20.01 19.97 20.01 19.93 20.32 22,337,307 20.059 -0.20%
2012-06-07 0 25.60 25.55 25.60 25.30 25.70 21,401,166 546,409,604 25.532 20.05 20.01 20.05 19.81 20.13 27,326,888 19.995 1.19%
2012-06-06 0 25.30 25.30 25.35 25.20 25.55 31,146,076 789,794,178 25.358 19.81 19.81 19.85 19.74 20.01 39,770,045 19.859 0.40%
2012-06-05 0 25.20 25.10 25.15 25.00 25.35 29,554,949 743,919,770 25.171 19.74 19.66 19.70 19.58 19.85 37,738,354 19.713 2.23%
2012-06-04 0 24.65 24.65 24.70 24.05 24.70 48,106,623 1,179,988,697 24.529 19.30 19.30 19.34 18.83 19.34 61,426,760 19.210 -2.38%
2012-06-01 0 25.25 25.15 25.25 25.10 25.50 99,505,578 2,519,775,733 25.323 19.77 19.70 19.77 19.66 19.97 127,057,459 19.832 -0.20%
2012-05-31 0 25.30 25.30 25.40 24.95 25.45 167,639,269 4,233,721,312 25.255 19.81 19.81 19.89 19.54 19.93 214,056,538 19.779 0.60%
2012-05-30 0 25.15 25.05 25.10 25.05 25.60 89,290,195 2,258,361,648 25.292 19.70 19.62 19.66 19.62 20.05 114,013,561 19.808 0.00%
2012-05-29 0 25.15 25.15 25.20 24.60 25.25 51,413,769 1,286,309,356 25.019 19.70 19.70 19.74 19.27 19.77 65,649,614 19.594 2.03%
2012-05-28 0 24.65 24.60 24.70 24.50 24.90 27,747,124 684,857,228 24.682 19.30 19.27 19.34 19.19 19.50 35,429,964 19.330 -0.20%
2012-05-25 0 24.70 24.70 24.75 24.40 25.05 40,345,251 997,443,921 24.723 19.34 19.34 19.38 19.11 19.62 51,516,359 19.362 -0.80%
2012-05-24 0 24.90 24.90 24.95 24.70 25.60 52,941,224 1,320,676,453 24.946 19.50 19.50 19.54 19.34 20.05 67,600,003 19.537 -1.97%
2012-05-23 0 25.40 25.35 25.40 25.10 25.75 38,990,440 993,847,444 25.490 19.89 19.85 19.89 19.66 20.17 49,786,417 19.962 -1.55%
2012-05-22 0 25.80 25.70 25.75 25.65 26.40 26,443,266 683,947,313 25.865 20.21 20.13 20.17 20.09 20.68 33,765,084 20.256 -0.77%
2012-05-21 0 26.00 26.00 26.05 25.75 26.20 18,430,902 477,882,900 25.928 20.36 20.36 20.40 20.17 20.52 23,534,194 20.306 0.58%
2012-05-18 0 25.85 25.85 25.90 25.40 26.00 56,695,289 1,453,417,567 25.636 20.24 20.24 20.28 19.89 20.36 72,393,523 20.077 -0.96%
2012-05-17 0 26.10 26.15 26.20 26.00 26.60 44,195,352 1,155,465,661 26.145 20.44 20.48 20.52 20.36 20.83 56,432,506 20.475 -1.14%
2012-05-16 0 26.40 26.35 26.40 26.10 27.05 50,870,728 1,352,277,902 26.583 20.68 20.64 20.68 20.44 21.18 64,956,212 20.818 -1.49%
2012-05-15 0 26.80 26.75 26.80 26.30 26.95 26,215,380 698,197,767 26.633 20.99 20.95 20.99 20.60 21.11 33,474,099 20.858 1.13%
2012-05-14 0 26.50 26.45 26.50 26.40 26.95 26,872,608 716,284,053 26.655 20.75 20.71 20.75 20.68 21.11 34,313,305 20.875 0.00%
2012-05-11 0 26.50 26.40 26.50 26.25 26.70 31,469,277 832,005,189 26.439 20.75 20.68 20.75 20.56 20.91 40,182,736 20.706 -1.67%
2012-05-10 0 26.95 26.85 26.90 26.55 27.25 26,831,129 719,965,171 26.833 21.11 21.03 21.07 20.79 21.34 34,260,341 21.015 0.07%
2012-05-09 0 27.15 27.05 27.10 26.75 27.20 27,453,468 741,700,362 27.017 21.09 21.01 21.05 20.78 21.13 35,341,374 20.987 0.18%
2012-05-08 0 27.10 27.05 27.10 27.05 27.30 21,302,568 578,346,236 27.149 21.05 21.01 21.05 21.01 21.21 27,423,203 21.090 -0.18%
2012-05-07 0 27.15 27.15 27.20 27.00 27.65 31,320,532 852,701,580 27.225 21.09 21.09 21.13 20.97 21.48 40,319,520 21.149 -3.72%
2012-05-04 0 28.20 28.10 28.20 27.85 28.25 16,787,392 471,842,269 28.107 21.91 21.83 21.91 21.63 21.94 21,610,731 21.834 -0.18%
2012-05-03 0 28.25 28.20 28.25 28.20 28.40 19,650,644 556,078,056 28.298 21.94 21.91 21.94 21.91 22.06 25,296,650 21.982 0.18%
2012-05-02 0 28.20 28.15 28.20 27.90 28.30 29,251,752 821,537,547 28.085 21.91 21.87 21.91 21.67 21.98 37,656,340 21.817 2.17%
2012-04-30 0 27.60 27.60 27.65 27.00 27.80 25,235,905 694,790,390 27.532 21.44 21.44 21.48 20.97 21.60 32,486,663 21.387 2.22%
2012-04-27 0 27.00 26.95 27.05 26.80 27.40 19,781,386 535,530,681 27.073 20.97 20.93 21.01 20.82 21.28 25,464,956 21.030 -0.55%
2012-04-26 0 27.15 27.10 27.15 27.00 27.50 23,734,698 645,248,092 27.186 21.09 21.05 21.09 20.97 21.36 30,554,130 21.118 -0.55%
2012-04-25 0 27.30 27.25 27.30 27.10 27.65 20,422,346 557,636,521 27.305 21.21 21.17 21.21 21.05 21.48 26,290,076 21.211 0.00%
2012-04-24 0 27.30 27.25 27.30 27.25 27.65 22,444,805 615,233,371 27.411 21.21 21.17 21.21 21.17 21.48 28,893,627 21.293 -0.73%
2012-04-23 0 27.50 27.40 27.45 27.40 28.10 13,211,399 365,992,058 27.703 21.36 21.28 21.32 21.28 21.83 17,007,286 21.520 -1.79%
2012-04-20 0 28.00 27.95 28.00 27.85 28.40 25,026,827 701,689,596 28.038 21.75 21.71 21.75 21.63 22.06 32,217,513 21.780 0.00%
2012-04-19 0 28.00 27.95 28.00 27.55 28.00 16,386,423 455,496,591 27.797 21.75 21.71 21.75 21.40 21.75 21,094,556 21.593 1.27%
2012-04-18 0 27.65 27.65 27.70 27.45 27.75 20,690,208 571,369,275 27.615 21.48 21.48 21.52 21.32 21.56 26,634,900 21.452 1.28%
2012-04-17 0 27.30 27.25 27.35 26.85 27.45 26,705,717 723,970,848 27.109 21.21 21.17 21.25 20.86 21.32 34,378,780 21.059 1.30%
2012-04-16 0 26.95 26.95 27.00 26.80 27.15 23,026,513 621,285,724 26.981 20.93 20.93 20.97 20.82 21.09 29,642,470 20.959 -1.28%
2012-04-13 0 27.30 27.25 27.30 27.15 27.70 34,858,991 952,178,369 27.315 21.21 21.17 21.21 21.09 21.52 44,874,646 21.219 0.00%
2012-04-12 0 27.30 27.25 27.30 27.05 27.60 35,100,357 958,381,756 27.304 21.21 21.17 21.21 21.01 21.44 45,185,361 21.210 -0.73%
2012-04-11 0 27.50 27.45 27.55 27.35 27.95 38,081,319 1,050,962,845 27.598 21.36 21.32 21.40 21.25 21.71 49,022,810 21.438 -1.79%
2012-04-10 0 28.00 28.00 28.05 27.85 28.15 20,729,111 580,516,387 28.005 21.75 21.75 21.79 21.63 21.87 26,684,981 21.754 -0.53%
2012-04-05 0 28.15 28.05 28.15 27.55 28.25 32,317,856 905,468,434 28.018 21.87 21.79 21.87 21.40 21.94 41,603,394 21.764 0.36%
2012-04-03 0 28.05 28.05 28.10 27.75 28.50 20,922,971 587,266,067 28.068 21.79 21.79 21.83 21.56 22.14 26,934,541 21.803 -0.36%
2012-04-02 0 28.15 28.05 28.10 27.85 28.60 25,223,310 712,671,965 28.255 21.87 21.79 21.83 21.63 22.22 32,470,449 21.948 -1.05%
2012-03-30 0 28.45 28.45 28.50 27.55 28.50 39,433,552 1,113,058,250 28.226 22.10 22.10 22.14 21.40 22.14 50,763,565 21.926 1.25%
2012-03-29 0 28.10 28.05 28.10 27.95 28.30 30,028,855 844,658,541 28.128 21.83 21.79 21.83 21.71 21.98 38,656,719 21.850 0.00%
2012-03-28 0 28.10 28.05 28.10 27.85 28.20 26,939,878 754,651,240 28.012 21.83 21.79 21.83 21.63 21.91 34,680,220 21.760 -0.18%
2012-03-27 0 28.15 28.15 28.20 27.75 28.20 35,588,153 996,726,446 28.007 21.87 21.87 21.91 21.56 21.91 45,813,310 21.756 1.99%
2012-03-26 0 27.60 27.55 27.60 27.50 28.10 17,582,544 487,701,195 27.738 21.44 21.40 21.44 21.36 21.83 22,634,345 21.547 -0.72%
2012-03-23 0 27.80 27.80 27.85 27.25 27.85 29,703,834 820,129,147 27.610 21.60 21.60 21.63 21.17 21.63 38,238,313 21.448 0.18%
2012-03-22 0 27.75 27.75 27.80 27.60 28.00 31,714,146 879,765,871 27.741 21.56 21.56 21.60 21.44 21.75 40,826,226 21.549 0.73%
2012-03-21 0 27.55 27.50 27.55 27.10 27.90 28,500,116 783,160,292 27.479 21.40 21.36 21.40 21.05 21.67 36,688,744 21.346 -0.54%
2012-03-20 0 27.70 27.60 27.65 27.45 28.10 36,255,670 1,005,587,261 27.736 21.52 21.44 21.48 21.32 21.83 46,672,617 21.546 -1.42%
2012-03-19 0 28.10 28.00 28.10 27.80 28.50 30,961,674 874,259,855 28.237 21.83 21.75 21.83 21.60 22.14 39,857,555 21.935 -1.06%
2012-03-16 0 28.40 28.35 28.40 28.25 28.65 56,941,707 1,618,731,935 28.428 22.06 22.02 22.06 21.94 22.26 73,302,148 22.083 0.00%
2012-03-15 0 28.40 28.35 28.50 28.05 28.50 63,416,763 1,793,719,879 28.285 22.06 22.02 22.14 21.79 22.14 81,637,611 21.972 1.61%
2012-03-14 0 27.95 27.90 27.95 27.70 28.10 56,423,729 1,575,857,384 27.929 21.71 21.67 21.71 21.52 21.83 72,635,345 21.695 1.08%
2012-03-13 0 27.65 27.60 27.65 27.35 27.70 25,122,608 693,500,882 27.605 21.48 21.44 21.48 21.25 21.52 32,340,814 21.444 0.73%
2012-03-12 0 27.45 27.45 27.50 27.10 27.60 40,810,309 1,114,368,666 27.306 21.32 21.32 21.36 21.05 21.44 52,535,891 21.212 0.37%
2012-03-09 0 27.35 27.35 27.40 27.20 27.60 34,747,433 955,179,916 27.489 21.25 21.25 21.28 21.13 21.44 44,731,035 21.354 -0.18%
2012-03-08 0 27.40 27.35 27.40 27.30 27.75 75,799,874 2,084,303,182 27.497 21.28 21.25 21.28 21.21 21.56 97,578,627 21.360 -0.36%
2012-03-07 0 27.50 27.40 27.50 26.40 27.55 189,149,783 5,127,190,944 27.107 21.36 21.28 21.36 20.51 21.40 243,496,132 21.057 2.80%
2012-03-06 0 26.75 26.70 26.75 26.60 27.25 1,928,902,108 52,317,992,476 27.123 20.78 20.74 20.78 20.66 21.17 2,483,112,558 21.070 -8.39%
2012-03-05 1 - - - - - 0 0 - 22.68 - - - - 0 - 0.00%
2012-03-02 0 29.20 29.05 29.10 28.90 29.45 32,394,321 945,472,987 29.186 22.68 22.57 22.61 22.45 22.88 41,701,829 22.672 0.17%
2012-03-01 0 29.15 29.20 29.30 29.15 29.55 21,991,988 645,466,025 29.350 22.64 22.68 22.76 22.64 22.95 28,310,707 22.799 -0.85%
2012-02-29 0 29.40 29.40 29.45 29.15 29.85 33,812,616 992,249,861 29.346 22.84 22.84 22.88 22.64 23.19 43,527,627 22.796 -0.51%
2012-02-28 0 29.55 29.55 29.60 29.20 29.65 53,439,930 1,571,510,336 29.407 22.95 22.95 22.99 22.68 23.03 68,794,243 22.844 0.85%
2012-02-27 0 29.30 29.25 29.30 28.80 29.50 69,506,784 2,029,805,202 29.203 22.76 22.72 22.76 22.37 22.92 89,477,412 22.685 3.53%
2012-02-24 0 28.30 28.30 28.35 27.65 28.60 73,917,685 2,079,146,302 28.128 21.98 21.98 22.02 21.48 22.22 95,155,649 21.850 3.28%
2012-02-23 0 27.40 27.30 27.35 26.90 27.50 24,665,414 671,329,525 27.217 21.28 21.21 21.25 20.90 21.36 31,752,259 21.143 -1.26%
2012-02-22 0 27.75 27.75 27.80 26.95 27.80 34,869,347 963,301,639 27.626 21.56 21.56 21.60 20.93 21.60 44,887,977 21.460 2.40%
2012-02-21 0 27.10 27.05 27.10 26.65 27.15 17,262,367 463,815,492 26.869 21.05 21.01 21.05 20.70 21.09 22,222,175 20.872 0.93%
2012-02-20 0 26.85 26.80 26.85 26.70 27.10 25,247,731 679,157,681 26.900 20.86 20.82 20.86 20.74 21.05 32,501,887 20.896 0.75%
2012-02-17 0 26.65 26.55 26.65 26.35 26.80 8,738,216 232,577,739 26.616 20.70 20.62 20.70 20.47 20.82 11,248,873 20.676 0.76%
2012-02-16 0 26.45 26.40 26.50 26.35 26.80 17,167,042 454,685,489 26.486 20.55 20.51 20.59 20.47 20.82 22,099,461 20.575 -1.49%
2012-02-15 0 26.85 26.80 26.85 26.55 26.95 23,209,533 622,232,634 26.809 20.86 20.82 20.86 20.62 20.93 29,878,076 20.826 0.56%
2012-02-14 0 26.70 26.60 26.65 26.55 27.00 18,768,833 502,172,094 26.756 20.74 20.66 20.70 20.62 20.97 24,161,478 20.784 -0.19%
2012-02-13 0 26.75 26.75 26.80 26.20 27.00 27,071,898 721,841,341 26.664 20.78 20.78 20.82 20.35 20.97 34,850,172 20.713 1.90%
2012-02-10 0 26.25 26.20 26.30 26.00 26.50 19,848,339 520,967,316 26.247 20.39 20.35 20.43 20.20 20.59 25,551,146 20.389 0.00%
2012-02-09 0 26.25 26.25 26.30 25.65 26.35 28,520,791 742,869,086 26.047 20.39 20.39 20.43 19.93 20.47 36,715,359 20.233 0.57%
2012-02-08 0 26.10 26.05 26.10 25.60 26.15 16,143,746 418,599,599 25.930 20.27 20.24 20.27 19.89 20.31 20,782,153 20.142 1.36%
2012-02-07 0 25.75 25.75 25.80 25.50 26.45 28,654,254 738,253,322 25.764 20.00 20.00 20.04 19.81 20.55 36,887,169 20.014 -0.19%
2012-02-06 0 25.80 25.80 25.85 25.50 26.55 30,400,823 784,100,746 25.792 20.04 20.04 20.08 19.81 20.62 39,135,561 20.036 -1.34%
2012-02-03 0 26.15 26.15 26.20 26.00 26.40 13,797,332 360,797,569 26.150 20.31 20.31 20.35 20.20 20.51 17,761,569 20.313 -0.38%
2012-02-02 0 26.25 26.35 26.40 26.15 26.75 26,481,581 700,269,816 26.444 20.39 20.47 20.51 20.31 20.78 34,090,245 20.542 0.00%
2012-02-01 0 26.25 26.25 26.30 25.90 26.85 27,687,926 731,859,798 26.433 20.39 20.39 20.43 20.12 20.86 35,643,196 20.533 1.35%
2012-01-31 0 25.90 25.95 26.00 25.70 26.20 22,759,178 592,410,871 26.030 20.12 20.16 20.20 19.96 20.35 29,298,325 20.220 0.39%
2012-01-30 0 25.80 25.80 25.85 25.65 26.35 26,015,782 676,660,270 26.010 20.04 20.04 20.08 19.93 20.47 33,490,614 20.204 -2.27%
2012-01-27 0 26.40 26.30 26.35 26.15 27.00 37,774,034 1,004,674,017 26.597 20.51 20.43 20.47 20.31 20.97 48,627,236 20.661 0.19%
2012-01-26 0 26.35 26.40 26.45 25.75 26.45 44,337,026 1,160,209,625 26.168 20.47 20.51 20.55 20.00 20.55 57,075,901 20.327 1.93%
2012-01-20 0 25.85 25.80 25.85 25.60 26.45 50,087,112 1,299,874,668 25.952 20.08 20.04 20.08 19.89 20.55 64,478,097 20.160 0.78%
2012-01-19 0 25.65 25.65 25.70 24.95 25.75 55,482,627 1,411,651,248 25.443 19.93 19.93 19.96 19.38 20.00 71,423,846 19.764 3.43%
2012-01-18 0 24.80 24.75 24.85 24.45 24.95 37,502,821 928,081,890 24.747 19.26 19.23 19.30 18.99 19.38 48,278,098 19.224 1.64%
2012-01-17 0 24.40 24.40 24.45 23.95 24.45 21,269,148 516,881,927 24.302 18.95 18.95 18.99 18.60 18.99 27,380,181 18.878 1.67%
2012-01-16 0 24.00 23.90 24.00 23.70 24.15 10,231,851 245,299,262 23.974 18.64 18.57 18.64 18.41 18.76 13,171,657 18.623 0.42%
2012-01-13 0 23.90 23.85 23.90 23.75 24.20 15,488,343 371,801,201 24.005 18.57 18.53 18.57 18.45 18.80 19,938,440 18.647 -0.83%
2012-01-12 0 24.10 24.05 24.10 24.00 24.20 22,561,402 543,705,543 24.099 18.72 18.68 18.72 18.64 18.80 29,043,724 18.720 0.63%
2012-01-11 0 23.95 23.90 24.00 23.85 24.25 18,543,715 445,246,488 24.011 18.60 18.57 18.64 18.53 18.84 23,871,679 18.652 -0.21%
2012-01-10 0 24.00 24.00 24.05 23.90 24.30 23,572,998 569,160,322 24.145 18.64 18.64 18.68 18.57 18.88 30,345,971 18.756 0.42%
2012-01-09 0 23.90 23.90 24.00 23.55 24.25 26,453,015 631,627,793 23.877 18.57 18.57 18.64 18.29 18.84 34,053,472 18.548 -1.04%
2012-01-06 0 24.15 24.10 24.15 23.95 24.45 14,853,583 358,521,467 24.137 18.76 18.72 18.76 18.60 18.99 19,121,301 18.750 -1.63%
2012-01-05 0 24.55 24.55 24.60 24.55 24.80 7,998,290 197,378,515 24.678 19.07 19.07 19.11 19.07 19.26 10,296,352 19.170 0.20%
2012-01-04 0 24.50 24.55 24.60 24.45 24.90 17,814,076 437,815,762 24.577 19.03 19.07 19.11 18.99 19.34 22,932,401 19.092 -0.41%
2012-01-03 0 24.60 24.55 24.60 24.50 24.80 17,281,323 426,119,601 24.658 19.11 19.07 19.11 19.03 19.26 22,246,577 19.154 1.44%
2011-12-30 0 24.25 24.20 24.30 23.90 24.30 15,603,934 376,411,966 24.123 18.84 18.80 18.88 18.57 18.88 20,087,243 18.739 0.62%
2011-12-29 0 24.10 24.10 24.20 23.80 24.20 13,615,995 327,742,992 24.070 18.72 18.72 18.80 18.49 18.80 17,528,131 18.698 -0.21%
2011-12-28 0 24.15 24.15 24.20 24.00 24.25 11,488,817 277,589,724 24.162 18.76 18.76 18.80 18.64 18.84 14,789,774 18.769 0.00%
2011-12-23 0 24.15 24.05 24.10 23.95 24.25 8,292,308 199,807,078 24.096 18.76 18.68 18.72 18.60 18.84 10,674,847 18.718 1.05%
2011-12-22 0 23.90 23.90 23.95 23.75 24.00 7,259,351 173,638,607 23.919 18.57 18.57 18.60 18.45 18.64 9,345,101 18.581 0.00%
2011-12-21 0 23.90 23.80 23.90 23.70 24.00 13,895,401 331,499,165 23.857 18.57 18.49 18.57 18.41 18.64 17,887,815 18.532 2.14%
2011-12-20 0 23.40 23.45 23.50 22.75 23.55 19,634,798 458,338,955 23.343 18.18 18.22 18.25 17.67 18.29 25,276,251 18.133 2.86%
2011-12-19 0 22.75 22.70 22.75 22.45 23.00 18,366,214 418,827,490 22.804 17.67 17.63 17.67 17.44 17.87 23,643,178 17.715 -0.44%
2011-12-16 0 22.85 22.85 22.95 22.50 23.10 21,950,919 501,663,985 22.854 17.75 17.75 17.83 17.48 17.94 28,257,838 17.753 0.44%
2011-12-15 0 22.75 22.80 22.85 22.50 23.30 31,772,685 727,301,546 22.891 17.67 17.71 17.75 17.48 18.10 40,901,585 17.782 -3.40%
2011-12-14 0 23.55 23.50 23.55 23.25 23.80 19,829,785 469,000,801 23.651 18.29 18.25 18.29 18.06 18.49 25,527,261 18.373 0.64%
2011-12-13 0 23.40 23.30 23.45 23.30 23.90 15,022,090 353,613,660 23.540 18.18 18.10 18.22 18.10 18.57 19,338,224 18.286 -1.47%
2011-12-12 0 23.75 23.80 23.85 23.70 24.10 15,149,889 362,069,756 23.899 18.45 18.49 18.53 18.41 18.72 19,502,742 18.565 1.06%
2011-12-09 0 23.50 23.40 23.50 23.40 24.00 10,508,828 248,582,683 23.655 18.25 18.18 18.25 18.18 18.64 13,528,215 18.375 -2.08%
2011-12-08 0 24.00 24.00 24.05 23.85 24.20 13,609,055 326,667,869 24.004 18.64 18.64 18.68 18.53 18.80 17,519,197 18.646 -1.03%
2011-12-07 0 24.25 24.15 24.25 23.95 24.30 13,494,484 325,584,525 24.127 18.84 18.76 18.84 18.60 18.88 17,371,707 18.742 1.68%
2011-12-06 0 23.85 23.80 23.90 23.70 23.95 6,579,656 156,784,780 23.829 18.53 18.49 18.57 18.41 18.60 8,470,117 18.510 -0.83%
2011-12-05 0 24.05 24.05 24.10 23.85 24.30 19,764,820 475,883,752 24.077 18.68 18.68 18.72 18.53 18.88 25,443,631 18.703 0.84%
2011-12-02 0 23.85 23.85 23.95 23.70 24.10 31,000,581 741,132,573 23.907 18.53 18.53 18.60 18.41 18.72 39,907,641 18.571 -0.83%
2011-12-01 0 24.05 24.05 24.10 23.95 24.55 45,098,331 1,090,406,639 24.178 18.68 18.68 18.72 18.60 19.07 58,055,944 18.782 2.12%
2011-11-30 0 23.55 23.50 23.60 23.30 23.90 24,582,712 578,512,572 23.533 18.29 18.25 18.33 18.10 18.57 31,645,795 18.281 -0.63%
2011-11-29 0 23.70 23.60 23.65 23.35 23.75 12,331,841 290,726,804 23.575 18.41 18.33 18.37 18.14 18.45 15,875,015 18.313 1.07%
2011-11-28 0 23.45 23.45 23.60 23.40 24.10 11,496,444 271,373,024 23.605 18.22 18.22 18.33 18.18 18.72 14,799,592 18.337 -0.85%
2011-11-25 0 23.65 23.55 23.60 23.10 23.75 11,327,280 266,754,571 23.550 18.37 18.29 18.33 17.94 18.45 14,581,824 18.294 -0.42%
2011-11-24 0 23.75 23.75 23.80 23.00 23.95 23,383,471 554,131,399 23.698 18.45 18.45 18.49 17.87 18.60 30,101,989 18.408 2.59%
2011-11-23 0 23.15 23.10 23.15 22.85 23.40 16,056,374 370,854,162 23.097 17.98 17.94 17.98 17.75 18.18 20,669,677 17.942 -0.86%
2011-11-22 0 23.35 23.25 23.35 23.00 23.60 14,330,110 333,269,929 23.257 18.14 18.06 18.14 17.87 18.33 18,447,425 18.066 1.30%
2011-11-21 0 23.05 23.00 23.05 22.90 23.50 16,240,127 375,858,346 23.144 17.91 17.87 17.91 17.79 18.25 20,906,226 17.978 -2.54%
2011-11-18 0 23.65 23.55 23.65 23.40 23.90 21,196,253 500,377,583 23.607 18.37 18.29 18.37 18.18 18.57 27,286,342 18.338 -0.42%
2011-11-17 0 23.75 23.70 23.75 23.25 24.00 14,353,130 339,934,567 23.684 18.45 18.41 18.45 18.06 18.64 18,477,059 18.398 0.42%
2011-11-16 0 23.65 23.60 23.65 23.50 24.25 15,045,186 357,084,111 23.734 18.37 18.33 18.37 18.25 18.84 19,367,956 18.437 -1.66%
2011-11-15 0 24.05 24.05 24.10 23.95 24.45 11,563,903 278,730,529 24.104 18.68 18.68 18.72 18.60 18.99 14,886,433 18.724 -2.04%
2011-11-14 0 24.55 24.50 24.60 24.35 24.70 20,656,335 506,782,714 24.534 19.07 19.03 19.11 18.92 19.19 26,591,295 19.058 2.51%
2011-11-11 0 23.95 23.90 24.05 23.90 24.20 11,642,911 279,686,803 24.022 18.60 18.57 18.68 18.57 18.80 14,988,142 18.661 0.21%
2011-11-10 0 23.90 23.85 23.90 23.85 24.35 26,489,534 638,404,861 24.100 18.57 18.53 18.57 18.53 18.92 34,100,484 18.721 -3.82%
2011-11-09 0 24.85 24.80 24.90 24.75 25.10 22,066,338 550,043,451 24.927 19.30 19.26 19.34 19.23 19.50 28,406,419 19.363 0.20%
2011-11-08 0 24.80 24.80 24.85 24.50 24.95 24,434,783 604,568,019 24.742 19.26 19.26 19.30 19.03 19.38 31,455,363 19.220 1.43%
2011-11-07 0 24.45 24.45 24.60 24.15 24.70 38,428,233 944,039,307 24.566 18.99 18.99 19.11 18.76 19.19 49,469,399 19.083 0.62%
2011-11-04 0 24.30 24.25 24.30 23.90 24.40 39,372,157 951,375,866 24.164 18.88 18.84 18.88 18.57 18.95 50,684,530 18.771 3.40%
2011-11-03 0 23.50 23.35 23.40 23.40 24.00 27,512,097 651,170,762 23.669 18.25 18.14 18.18 18.18 18.64 35,416,848 18.386 -2.08%
2011-11-02 0 24.00 24.00 24.05 23.70 24.25 30,115,015 722,401,746 23.988 18.64 18.64 18.68 18.41 18.84 38,767,635 18.634 -0.83%
2011-11-01 0 24.20 24.15 24.25 23.80 24.60 39,575,843 960,496,437 24.270 18.80 18.76 18.84 18.49 19.11 50,946,739 18.853 0.41%
2011-10-31 0 24.10 24.10 24.15 23.80 24.65 41,053,092 992,721,795 24.181 18.72 18.72 18.76 18.49 19.15 52,848,430 18.784 0.00%
2011-10-28 0 24.10 24.05 24.10 23.80 24.45 69,977,666 1,690,955,431 24.164 18.72 18.68 18.72 18.49 18.99 90,083,587 18.771 0.84%
2011-10-27 0 23.90 23.95 24.00 23.20 24.10 51,096,480 1,210,058,192 23.682 18.57 18.60 18.64 18.02 18.72 65,777,476 18.396 0.84%
2011-10-26 0 23.70 23.65 23.70 22.95 23.75 24,307,175 568,798,458 23.400 18.41 18.37 18.41 17.83 18.45 31,291,091 18.178 0.64%
2011-10-25 0 23.55 23.50 23.60 23.35 23.95 24,271,312 571,153,380 23.532 18.29 18.25 18.33 18.14 18.60 31,244,924 18.280 -1.05%
2011-10-24 0 23.80 23.80 23.85 23.35 23.95 26,164,843 622,876,864 23.806 18.49 18.49 18.53 18.14 18.60 33,682,503 18.493 3.48%
2011-10-21 0 23.00 22.95 23.00 22.90 23.40 19,360,496 448,032,342 23.142 17.87 17.83 17.87 17.79 18.18 24,923,137 17.977 -0.86%
2011-10-20 0 23.20 23.15 23.20 22.80 23.55 40,746,610 942,616,501 23.134 18.02 17.98 18.02 17.71 18.29 52,453,890 17.970 0.22%
2011-10-19 0 23.15 23.05 23.15 22.70 23.50 27,240,737 630,022,405 23.128 17.98 17.91 17.98 17.63 18.25 35,067,521 17.966 2.21%
2011-10-18 0 22.65 22.60 22.65 22.35 23.20 44,022,175 998,862,839 22.690 17.59 17.56 17.59 17.36 18.02 56,670,587 17.626 -3.82%
2011-10-17 0 23.55 23.55 23.60 23.20 24.35 45,246,965 1,066,835,304 23.578 18.29 18.29 18.33 18.02 18.92 58,247,283 18.316 -1.46%
2011-10-14 0 23.90 23.75 23.90 23.30 24.80 51,906,703 1,247,734,547 24.038 18.57 18.45 18.57 18.10 19.26 66,820,491 18.673 -2.05%
2011-10-13 0 24.40 24.35 24.45 24.15 25.00 58,640,874 1,435,383,798 24.478 18.95 18.92 18.99 18.76 19.42 75,489,518 19.014 0.62%
2011-10-12 0 24.25 24.20 24.30 22.30 24.35 41,990,241 996,674,272 23.736 18.84 18.80 18.88 17.32 18.92 54,054,840 18.438 3.63%
2011-10-11 0 23.40 23.40 23.45 23.30 24.00 45,583,521 1,073,001,328 23.539 18.18 18.18 18.22 18.10 18.64 58,680,538 18.285 3.31%
2011-10-10 0 22.65 22.65 22.75 22.30 23.40 40,785,580 931,694,406 22.844 17.59 17.59 17.67 17.32 18.18 52,504,057 17.745 -1.31%
2011-10-07 0 22.95 22.95 23.00 22.60 23.65 73,023,260 1,686,403,514 23.094 17.83 17.83 17.87 17.56 18.37 94,004,239 17.940 4.79%
2011-10-06 0 21.90 21.90 21.95 21.15 22.65 75,892,050 1,647,265,021 21.705 17.01 17.01 17.05 16.43 17.59 97,697,287 16.861 9.83%
2011-10-04 0 19.94 19.84 19.86 19.84 21.20 52,870,932 1,086,486,005 20.550 15.49 15.41 15.43 15.41 16.47 68,061,761 15.963 -7.69%
2011-10-03 0 21.60 21.55 21.65 20.85 22.10 36,952,816 789,018,656 21.352 16.78 16.74 16.82 16.20 17.17 47,570,066 16.586 -3.14%
2011-09-30 0 22.30 22.35 22.40 21.90 23.10 52,998,779 1,193,886,547 22.527 17.32 17.36 17.40 17.01 17.94 68,226,341 17.499 0.68%
2011-09-28 0 22.15 22.10 22.20 21.95 22.60 36,923,746 822,613,345 22.279 17.21 17.17 17.25 17.05 17.56 47,532,644 17.306 -2.42%
2011-09-27 0 22.70 22.80 22.85 22.45 23.20 44,204,304 1,009,226,121 22.831 17.63 17.71 17.75 17.44 18.02 56,905,046 17.735 1.79%
2011-09-26 0 22.30 22.20 22.25 21.45 22.60 58,395,780 1,292,905,273 22.140 17.32 17.25 17.28 16.66 17.56 75,174,004 17.199 -0.67%
2011-09-23 0 22.45 22.45 22.60 21.15 22.80 57,877,393 1,288,193,711 22.257 17.44 17.44 17.56 16.43 17.71 74,506,674 17.290 3.94%
2011-09-22 0 21.60 21.60 21.65 21.45 23.30 74,874,742 1,662,390,894 22.202 16.78 16.78 16.82 16.66 18.10 96,387,687 17.247 -8.86%
2011-09-21 0 23.70 23.65 23.70 23.50 24.15 36,592,786 868,404,042 23.732 18.41 18.37 18.41 18.25 18.76 47,106,593 18.435 -3.07%
2011-09-20 0 24.45 24.40 24.50 23.85 24.55 24,421,597 590,543,271 24.181 18.99 18.95 19.03 18.53 19.07 31,438,389 18.784 0.62%
2011-09-19 0 24.30 24.30 24.35 24.20 24.70 25,034,626 611,138,934 24.412 18.88 18.88 18.92 18.80 19.19 32,227,553 18.963 -1.82%
2011-09-16 0 24.75 24.70 24.75 24.50 25.30 32,297,758 803,063,092 24.864 19.23 19.19 19.23 19.03 19.65 41,577,521 19.315 0.41%
2011-09-15 0 24.65 24.65 24.75 23.80 24.80 51,351,505 1,251,856,449 24.378 19.15 19.15 19.23 18.49 19.26 66,105,774 18.937 4.45%
2011-09-14 0 23.60 23.60 23.70 23.10 24.60 76,017,467 1,813,133,244 23.852 18.33 18.33 18.41 17.94 19.11 97,858,738 18.528 -4.45%
2011-09-12 0 24.70 24.65 24.70 24.60 25.30 57,995,530 1,444,597,261 24.909 19.19 19.15 19.19 19.11 19.65 74,658,754 19.349 -5.18%
2011-09-09 0 26.05 26.05 26.10 26.00 26.65 27,652,700 724,510,953 26.200 20.24 20.24 20.27 20.20 20.70 35,597,849 20.353 -2.25%
2011-09-08 0 26.65 26.55 26.60 26.45 27.15 18,876,536 504,648,104 26.734 20.70 20.62 20.66 20.55 21.09 24,300,126 20.767 -0.93%
2011-09-07 0 26.90 26.90 27.00 26.30 27.00 33,328,591 892,213,276 26.770 20.90 20.90 20.97 20.43 20.97 42,904,532 20.795 2.67%
2011-09-06 0 26.20 26.15 26.20 25.40 26.25 31,312,326 806,636,927 25.761 20.35 20.31 20.35 19.73 20.39 40,308,956 20.011 0.58%
2011-09-05 0 26.05 26.05 26.10 25.90 26.50 19,218,533 503,113,743 26.179 20.24 20.24 20.27 20.12 20.59 24,740,385 20.336 -1.51%
2011-09-02 0 26.45 26.45 26.50 26.25 27.50 26,030,872 700,172,570 26.898 20.55 20.55 20.59 20.39 21.36 33,510,039 20.894 -2.40%
2011-09-01 0 27.10 26.95 27.05 26.95 28.10 38,534,813 1,058,351,936 27.465 21.05 20.93 21.01 20.93 21.83 49,606,601 21.335 -0.91%
2011-08-31 0 27.35 27.45 27.50 26.80 27.50 55,872,706 1,522,895,139 27.257 21.25 21.32 21.36 20.82 21.36 71,926,003 21.173 1.11%
2011-08-30 0 27.05 27.00 27.05 26.05 27.15 54,495,370 1,453,615,573 26.674 21.01 20.97 21.01 20.24 21.09 70,152,932 20.721 5.05%
2011-08-29 0 25.75 25.75 25.80 25.55 25.90 24,360,392 627,801,721 25.771 20.00 20.00 20.04 19.85 20.12 31,359,598 20.019 1.38%
2011-08-26 0 25.40 25.35 25.40 25.05 25.65 28,434,408 723,728,280 25.453 19.73 19.69 19.73 19.46 19.93 36,604,157 19.772 -1.74%
2011-08-25 0 25.85 25.75 25.90 25.60 26.00 24,853,584 641,267,069 25.802 20.08 20.00 20.12 19.89 20.20 31,994,494 20.043 1.17%
2011-08-24 0 25.55 25.35 25.50 25.35 25.95 28,159,746 721,581,295 25.625 19.85 19.69 19.81 19.69 20.16 36,250,579 19.905 -0.58%
2011-08-23 0 25.70 25.60 25.65 24.70 25.85 51,688,170 1,305,845,622 25.264 19.96 19.89 19.93 19.19 20.08 66,539,169 19.625 1.18%
2011-08-22 0 25.40 25.40 25.50 24.65 26.30 52,782,103 1,335,315,687 25.299 19.73 19.73 19.81 19.15 20.43 67,947,410 19.652 -1.93%
2011-08-19 0 25.90 25.95 26.05 25.80 26.45 41,652,393 1,088,571,398 26.135 20.12 20.16 20.24 20.04 20.55 53,619,922 20.302 -4.07%
2011-08-18 0 27.00 27.00 27.05 26.95 27.50 31,779,666 864,282,568 27.196 20.97 20.97 21.01 20.93 21.36 40,910,572 21.126 -1.10%
2011-08-17 0 27.30 27.20 27.30 26.95 27.65 41,278,320 1,128,895,727 27.348 21.21 21.13 21.21 20.93 21.48 53,138,370 21.244 2.06%
2011-08-16 0 26.75 26.65 26.80 26.55 27.10 35,615,034 956,623,251 26.860 20.78 20.70 20.82 20.62 21.05 45,847,914 20.865 1.33%
2011-08-15 0 26.40 26.35 26.40 26.10 26.85 47,997,561 1,266,621,662 26.389 20.51 20.47 20.51 20.27 20.86 61,788,178 20.499 2.52%
2011-08-12 0 25.75 25.75 25.80 25.55 26.15 34,863,159 899,044,363 25.788 20.00 20.00 20.04 19.85 20.31 44,880,011 20.032 1.78%
2011-08-11 0 25.30 25.25 25.35 24.70 25.70 44,961,440 1,130,781,590 25.150 19.65 19.61 19.69 19.19 19.96 57,879,721 19.537 0.24%
2011-08-10 0 25.35 25.30 25.35 25.25 26.30 60,198,134 1,547,715,859 25.710 19.61 19.57 19.61 19.53 20.34 77,831,941 19.885 -0.39%
2011-08-09 0 25.45 25.45 25.55 24.85 26.50 107,861,134 2,745,193,884 25.451 19.68 19.68 19.76 19.22 20.50 139,456,838 19.685 -5.57%
2011-08-08 0 26.95 26.80 27.00 25.65 27.20 68,701,953 1,804,340,433 26.263 20.84 20.73 20.88 19.84 21.04 88,826,779 20.313 1.89%
2011-08-05 0 26.45 26.40 26.50 25.40 27.00 143,878,585 3,781,542,002 26.283 20.46 20.42 20.50 19.65 20.88 186,024,861 20.328 -6.04%
2011-08-04 0 28.15 28.15 28.20 27.80 28.80 36,557,386 1,036,202,949 28.345 21.77 21.77 21.81 21.50 22.27 47,266,121 21.923 -0.71%
2011-08-03 0 28.35 28.30 28.35 28.00 28.50 47,788,244 1,351,715,925 28.286 21.93 21.89 21.93 21.66 22.04 61,786,829 21.877 -1.90%
2011-08-02 0 28.90 28.90 28.95 28.80 29.50 38,186,348 1,111,567,312 29.109 22.35 22.35 22.39 22.27 22.82 49,372,254 22.514 -2.20%
2011-08-01 0 29.55 29.50 29.55 29.10 29.90 87,704,112 2,589,156,355 29.522 22.86 22.82 22.86 22.51 23.13 113,395,230 22.833 3.14%
2011-07-29 0 28.65 28.60 28.65 28.10 29.00 119,266,087 3,420,158,161 28.677 22.16 22.12 22.16 21.73 22.43 154,202,638 22.180 3.43%
2011-07-28 0 27.70 27.65 27.70 27.10 27.80 24,817,798 682,177,726 27.487 21.42 21.39 21.42 20.96 21.50 32,087,662 21.260 0.73%
2011-07-27 0 27.50 27.45 27.50 27.40 27.60 12,175,398 334,938,412 27.509 21.27 21.23 21.27 21.19 21.35 15,741,931 21.277 -0.90%
2011-07-26 0 27.75 27.70 27.75 27.30 27.80 20,083,976 553,513,640 27.560 21.46 21.42 21.46 21.11 21.50 25,967,164 21.316 1.46%
2011-07-25 0 27.35 27.30 27.35 26.55 27.90 36,543,923 999,990,179 27.364 21.15 21.11 21.15 20.53 21.58 47,248,715 21.164 1.67%
2011-07-22 0 26.90 26.90 26.95 26.50 27.00 25,217,960 673,515,403 26.708 20.81 20.81 20.84 20.50 20.88 32,605,043 20.657 0.75%
2011-07-21 0 26.70 26.65 26.70 26.65 26.95 16,368,969 438,607,177 26.795 20.65 20.61 20.65 20.61 20.84 21,163,922 20.724 -0.56%
2011-07-20 0 26.85 26.95 27.00 26.50 27.00 20,491,602 547,513,842 26.719 20.77 20.84 20.88 20.50 20.88 26,494,196 20.665 0.56%
2011-07-19 0 26.70 26.65 26.75 26.00 26.75 21,682,227 570,506,752 26.312 20.65 20.61 20.69 20.11 20.69 28,033,590 20.351 1.91%
2011-07-18 0 26.20 26.05 26.10 25.80 26.55 18,918,220 496,532,270 26.246 20.26 20.15 20.19 19.95 20.53 24,459,924 20.300 0.77%
2011-07-15 0 26.00 25.95 26.05 25.85 26.40 37,554,439 977,092,562 26.018 20.11 20.07 20.15 19.99 20.42 48,555,241 20.123 -2.26%
2011-07-14 0 26.60 26.50 26.55 26.35 26.75 22,487,938 596,825,043 26.540 20.57 20.50 20.53 20.38 20.69 29,075,318 20.527 -0.56%
2011-07-13 0 26.75 26.80 26.85 26.35 26.95 23,026,189 614,962,642 26.707 20.69 20.73 20.77 20.38 20.84 29,771,238 20.656 1.13%
2011-07-12 0 26.45 26.35 26.45 26.35 27.20 32,028,392 855,144,234 26.700 20.46 20.38 20.46 20.38 21.04 41,410,452 20.650 -3.64%
2011-07-11 0 27.45 27.50 27.60 27.40 27.90 11,763,659 325,208,394 27.645 21.23 21.27 21.35 21.19 21.58 15,209,581 21.382 -1.79%
2011-07-08 0 27.95 27.85 27.95 27.80 28.15 23,433,261 655,350,068 27.967 21.62 21.54 21.62 21.50 21.77 30,297,554 21.630 0.72%
2011-07-07 0 27.75 27.65 27.80 27.20 27.95 35,830,557 992,263,367 27.693 21.46 21.39 21.50 21.04 21.62 46,326,383 21.419 1.65%
2011-07-06 0 27.30 27.30 27.35 27.20 28.00 32,105,343 883,537,248 27.520 21.11 21.11 21.15 21.04 21.66 41,509,944 21.285 -1.09%
2011-07-05 0 27.60 27.60 27.70 27.30 27.80 21,992,190 606,539,036 27.580 21.35 21.35 21.42 21.11 21.50 28,434,350 21.331 0.91%
2011-07-04 0 27.35 27.30 27.35 27.15 27.50 32,753,533 893,960,400 27.294 21.15 21.11 21.15 21.00 21.27 42,348,008 21.110 1.48%
2011-06-30 0 26.95 26.95 27.00 26.70 27.15 25,066,384 676,336,934 26.982 20.84 20.84 20.88 20.65 21.00 32,409,066 20.869 0.56%
2011-06-29 0 26.80 26.75 26.80 26.65 27.00 21,160,041 568,327,560 26.859 20.73 20.69 20.73 20.61 20.88 27,358,440 20.773 0.19%
2011-06-28 0 26.75 26.70 26.75 26.35 26.95 20,530,087 546,152,194 26.603 20.69 20.65 20.69 20.38 20.84 26,543,954 20.575 -0.56%
2011-06-27 0 26.90 26.85 26.95 26.50 27.00 25,133,897 673,138,553 26.782 20.81 20.77 20.84 20.50 20.88 32,496,356 20.714 -0.19%
2011-06-24 0 26.95 26.90 26.95 26.70 27.05 21,593,908 581,782,663 26.942 20.84 20.81 20.84 20.65 20.92 27,919,400 20.838 0.56%
2011-06-23 0 26.80 26.75 26.80 26.30 26.95 27,210,008 723,752,544 26.599 20.73 20.69 20.73 20.34 20.84 35,180,621 20.572 0.56%
2011-06-22 0 26.65 26.60 26.75 26.30 27.00 31,848,976 849,699,201 26.679 20.61 20.57 20.69 20.34 20.88 41,178,479 20.635 0.57%
2011-06-21 0 26.50 26.45 26.50 25.95 26.60 34,850,231 914,889,931 26.252 20.50 20.46 20.50 20.07 20.57 45,058,890 20.304 2.51%
2011-06-20 0 25.85 25.80 25.90 25.35 26.30 25,881,764 671,613,238 25.949 19.99 19.95 20.03 19.61 20.34 33,463,295 20.070 0.00%
2011-06-17 0 25.85 25.80 25.85 25.55 26.20 38,153,759 991,247,081 25.980 19.99 19.95 19.99 19.76 20.26 49,330,119 20.094 -0.96%
2011-06-16 0 26.10 26.05 26.10 25.90 26.85 93,786,301 2,459,649,805 26.226 20.19 20.15 20.19 20.03 20.77 121,259,072 20.284 -4.22%
2011-06-15 0 27.25 27.25 27.35 27.25 28.10 37,009,566 1,022,304,142 27.623 21.08 21.08 21.15 21.08 21.73 47,850,758 21.364 -3.02%
2011-06-14 0 28.10 28.05 28.10 27.80 28.50 27,779,622 784,212,903 28.230 21.73 21.69 21.73 21.50 22.04 35,917,092 21.834 -0.18%
2011-06-13 0 28.15 28.10 28.15 27.65 28.20 30,383,619 850,342,610 27.987 21.77 21.73 21.77 21.39 21.81 39,283,876 21.646 0.54%
2011-06-10 0 28.00 27.95 28.00 27.60 28.20 43,267,064 1,208,686,481 27.936 21.66 21.62 21.66 21.35 21.81 55,941,262 21.606 0.18%
2011-06-09 0 27.95 28.00 28.05 27.25 28.00 53,252,119 1,473,893,578 27.678 21.62 21.66 21.69 21.08 21.66 68,851,234 21.407 2.01%
2011-06-08 0 27.40 27.40 27.45 27.30 27.75 39,732,718 1,092,208,232 27.489 21.19 21.19 21.23 21.11 21.46 51,371,602 21.261 -0.72%
2011-06-07 0 27.60 27.55 27.60 27.20 27.85 80,587,625 2,232,076,572 27.698 21.35 21.31 21.35 21.04 21.54 104,194,115 21.422 -1.60%
2011-06-03 0 28.05 28.00 28.05 27.20 28.15 236,795,745 6,597,441,952 27.861 21.69 21.66 21.69 21.04 21.77 306,160,195 21.549 2.56%
2011-06-02 0 27.35 27.30 27.35 26.95 27.35 46,000,189 1,250,492,886 27.185 21.15 21.11 21.15 20.84 21.15 59,475,000 21.026 0.00%
2011-06-01 0 27.35 27.30 27.35 27.20 27.55 56,331,535 1,542,637,371 27.385 21.15 21.11 21.15 21.04 21.31 72,832,701 21.181 -0.36%
2011-05-31 0 27.45 27.45 27.50 27.20 27.65 47,182,529 1,293,880,551 27.423 21.23 21.23 21.27 21.04 21.39 61,003,682 21.210 0.00%
2011-05-30 0 27.45 27.35 27.45 26.60 27.50 36,552,926 989,848,992 27.080 21.23 21.15 21.23 20.57 21.27 47,260,355 20.945 2.81%
2011-05-27 0 26.70 26.70 26.75 26.10 26.75 22,270,060 590,313,873 26.507 20.65 20.65 20.69 20.19 20.69 28,793,617 20.502 2.10%
2011-05-26 0 26.15 26.10 26.15 25.95 26.35 21,718,557 568,153,921 26.160 20.23 20.19 20.23 20.07 20.38 28,080,562 20.233 0.00%
2011-05-25 0 26.15 26.20 26.25 25.70 26.25 24,608,494 637,711,691 25.914 20.23 20.26 20.30 19.88 20.30 31,817,047 20.043 0.19%
2011-05-24 0 26.10 26.15 26.20 25.75 26.15 22,375,035 581,267,147 25.978 20.19 20.23 20.26 19.92 20.23 28,929,342 20.093 0.38%
2011-05-23 0 26.00 25.90 26.00 25.75 26.55 32,561,596 845,952,509 25.980 20.11 20.03 20.11 19.92 20.53 42,099,847 20.094 -1.89%
2011-05-20 0 26.50 26.45 26.50 26.45 26.90 15,340,820 410,250,698 26.742 20.50 20.46 20.50 20.46 20.81 19,834,598 20.684 -1.12%
2011-05-19 0 26.80 26.80 26.85 26.45 27.00 21,361,648 570,705,974 26.716 20.73 20.73 20.77 20.46 20.88 27,619,104 20.663 1.52%
2011-05-18 0 26.40 26.30 26.40 26.30 26.70 19,685,274 520,308,917 26.431 20.42 20.34 20.42 20.34 20.65 25,451,671 20.443 -0.38%
2011-05-17 0 26.50 26.50 26.55 25.80 26.60 35,910,845 939,846,279 26.172 20.50 20.50 20.53 19.95 20.57 46,430,189 20.242 0.00%
2011-05-16 0 26.50 26.45 26.50 26.35 26.95 21,642,508 575,236,165 26.579 20.50 20.46 20.50 20.38 20.84 27,982,236 20.557 -0.93%
2011-05-13 0 26.75 26.75 26.80 26.55 27.00 28,810,985 769,275,748 26.701 20.69 20.69 20.73 20.53 20.88 37,250,571 20.651 -0.19%
2011-05-12 0 26.80 26.80 26.85 26.50 27.00 53,632,253 1,437,885,843 26.810 20.73 20.73 20.77 20.50 20.88 69,342,720 20.736 -2.19%
2011-05-11 0 27.40 27.35 27.40 27.25 27.80 48,015,861 1,318,106,500 27.452 21.19 21.15 21.19 21.08 21.50 62,081,121 21.232 -0.18%
2011-05-09 0 27.45 27.45 27.50 26.60 27.65 70,374,275 1,921,050,844 27.298 21.23 21.23 21.27 20.57 21.39 90,988,973 21.113 3.58%
2011-05-06 0 26.50 26.50 26.55 26.35 26.75 30,063,363 798,989,416 26.577 20.50 20.50 20.53 20.38 20.69 38,869,808 20.556 -1.12%
2011-05-05 0 26.80 26.70 26.75 25.95 26.80 40,781,469 1,080,629,493 26.498 20.73 20.65 20.69 20.07 20.73 52,727,563 20.495 2.29%
2011-05-04 0 26.20 26.20 26.25 25.50 26.30 27,937,140 721,326,195 25.820 20.26 20.26 20.30 19.72 20.34 36,120,751 19.970 0.38%
2011-05-03 0 26.10 26.10 26.15 26.00 26.75 26,108,795 689,907,977 26.424 20.19 20.19 20.23 20.11 20.69 33,756,830 20.438 -0.19%
2011-04-29 0 26.15 26.25 26.30 26.00 26.45 20,843,100 545,255,496 26.160 20.23 20.30 20.34 20.11 20.46 26,948,658 20.233 0.97%
2011-04-28 0 25.90 25.85 25.90 25.80 26.50 36,929,589 962,749,263 26.070 20.03 19.99 20.03 19.95 20.50 47,747,354 20.163 1.37%
2011-04-27 0 25.55 25.50 25.55 25.50 26.20 31,061,159 798,668,601 25.713 19.76 19.72 19.76 19.72 20.26 40,159,888 19.887 -1.35%
2011-04-26 0 25.90 25.85 25.90 25.70 26.65 40,586,627 1,061,988,937 26.166 20.03 19.99 20.03 19.88 20.61 52,475,646 20.238 -3.18%
2011-04-21 0 26.75 26.75 26.80 25.85 26.80 63,300,070 1,669,694,331 26.377 20.69 20.69 20.73 19.99 20.73 81,842,525 20.401 3.48%
2011-04-20 0 25.85 25.75 25.80 25.50 26.15 50,746,894 1,307,829,058 25.772 19.99 19.92 19.95 19.72 20.23 65,612,154 19.933 -0.39%
2011-04-19 0 25.95 25.95 26.00 25.50 26.05 66,450,278 1,714,664,949 25.804 20.07 20.07 20.11 19.72 20.15 85,915,522 19.958 0.97%
2011-04-18 0 25.70 25.70 25.75 25.40 26.20 75,292,895 1,941,426,249 25.785 19.88 19.88 19.92 19.65 20.26 97,348,402 19.943 2.59%
2011-04-15 0 25.05 25.10 25.15 24.75 25.15 53,813,886 1,345,212,390 24.998 19.37 19.41 19.45 19.14 19.45 69,577,559 19.334 1.21%
2011-04-14 0 24.75 24.80 24.85 24.35 24.85 29,314,550 719,428,621 24.542 19.14 19.18 19.22 18.83 19.22 37,901,645 18.981 1.43%
2011-04-13 0 24.40 24.35 24.45 24.05 24.60 34,113,367 832,680,261 24.409 18.87 18.83 18.91 18.60 19.03 44,106,177 18.879 1.46%
2011-04-12 0 24.05 24.00 24.10 23.95 24.20 26,491,617 636,794,395 24.038 18.60 18.56 18.64 18.52 18.72 34,251,792 18.592 -0.41%
2011-04-11 0 24.15 24.10 24.15 24.05 24.50 23,141,552 562,316,464 24.299 18.68 18.64 18.68 18.60 18.95 29,920,394 18.794 -0.21%
2011-04-08 0 24.20 24.15 24.20 24.05 24.80 38,291,868 932,798,906 24.360 18.72 18.68 18.72 18.60 19.18 49,508,684 18.841 -2.42%
2011-04-07 0 24.80 24.75 24.80 24.60 24.95 25,688,332 635,311,640 24.732 19.18 19.14 19.18 19.03 19.30 33,213,201 19.128 -0.20%
2011-04-06 0 24.85 24.85 24.90 24.65 24.90 45,582,950 1,130,995,612 24.812 19.22 19.22 19.26 19.07 19.26 58,935,539 19.190 1.43%
2011-04-04 0 24.50 24.50 24.55 24.20 24.55 43,728,894 1,067,760,026 24.418 18.95 18.95 18.99 18.72 18.99 56,538,375 18.886 1.45%
2011-04-01 0 24.15 24.15 24.20 24.10 24.40 46,469,449 1,124,557,023 24.200 18.68 18.68 18.72 18.64 18.87 60,081,720 18.717 0.84%
2011-03-31 0 23.95 23.90 23.95 23.85 24.15 38,490,133 922,469,536 23.966 18.52 18.49 18.52 18.45 18.68 49,765,027 18.537 0.42%
2011-03-30 0 23.85 23.75 23.80 23.80 24.15 25,061,926 600,627,719 23.966 18.45 18.37 18.41 18.41 18.68 32,403,302 18.536 -0.21%
2011-03-29 0 23.90 23.85 23.90 23.80 24.00 25,826,313 617,311,839 23.902 18.49 18.45 18.49 18.41 18.56 33,391,601 18.487 0.00%
2011-03-28 0 23.90 23.90 23.95 23.60 24.20 37,667,798 902,837,621 23.968 18.49 18.49 18.52 18.25 18.72 48,701,806 18.538 -0.42%
2011-03-25 0 24.00 24.00 24.05 23.50 24.10 73,641,524 1,763,167,993 23.943 18.56 18.56 18.60 18.18 18.64 95,213,296 18.518 0.42%
2011-03-24 0 23.90 23.85 23.90 23.60 23.95 70,485,245 1,678,885,691 23.819 18.49 18.45 18.49 18.25 18.52 91,132,450 18.422 1.70%
2011-03-23 0 23.50 23.50 23.55 23.00 23.65 61,491,705 1,440,251,690 23.422 18.18 18.18 18.21 17.79 18.29 79,504,437 18.115 1.73%
2011-03-22 0 23.10 23.05 23.10 22.90 23.15 26,673,180 614,764,427 23.048 17.87 17.83 17.87 17.71 17.91 34,486,540 17.826 0.43%
2011-03-21 0 23.00 22.90 23.00 22.65 23.10 27,554,187 631,409,305 22.915 17.79 17.71 17.79 17.52 17.87 35,625,620 17.723 1.77%
2011-03-18 0 22.60 22.60 22.70 22.45 22.95 40,772,916 923,114,119 22.640 17.48 17.48 17.56 17.36 17.75 52,716,504 17.511 -0.66%
2011-03-17 0 22.75 22.70 22.75 22.65 22.95 55,259,267 1,260,076,412 22.803 17.60 17.56 17.60 17.52 17.75 71,446,334 17.637 -1.52%
2011-03-16 0 23.10 23.10 23.15 22.75 23.25 55,554,818 1,278,247,302 23.009 17.87 17.87 17.91 17.60 17.98 71,828,461 17.796 1.76%
2011-03-15 0 22.70 22.70 22.75 21.75 22.85 70,838,311 1,577,916,470 22.275 17.56 17.56 17.60 16.82 17.67 91,588,939 17.228 -1.09%
2011-03-14 0 22.95 22.95 23.00 22.50 23.10 39,384,354 895,377,574 22.734 17.75 17.75 17.79 17.40 17.87 50,921,192 17.584 -0.65%
2011-03-11 0 23.10 23.05 23.10 22.80 23.60 50,362,079 1,165,986,701 23.152 17.87 17.83 17.87 17.63 18.25 65,114,616 17.907 -2.53%
2011-03-10 0 23.70 23.70 23.75 23.40 23.90 27,836,410 656,540,335 23.586 18.33 18.33 18.37 18.10 18.49 35,990,515 18.242 0.00%
2011-03-09 0 23.70 23.65 23.70 23.55 24.10 52,142,005 1,238,662,548 23.756 18.33 18.29 18.33 18.21 18.64 67,415,934 18.373 -0.84%
2011-03-08 0 23.90 23.90 23.95 23.10 23.95 135,198,458 3,190,145,541 23.596 18.49 18.49 18.52 17.87 18.52 174,802,070 18.250 3.91%
2011-03-07 0 23.00 23.00 23.05 22.90 23.25 48,159,247 1,108,699,567 23.022 17.79 17.79 17.83 17.71 17.98 62,266,509 17.806 0.66%
2011-03-04 0 22.85 22.80 22.85 22.70 23.00 40,771,345 930,448,545 22.821 17.67 17.63 17.67 17.56 17.79 52,714,473 17.651 0.22%
2011-03-03 0 22.80 22.70 22.75 22.45 22.85 29,960,222 681,564,079 22.749 17.63 17.56 17.60 17.36 17.67 38,736,454 17.595 1.56%
2011-03-02 0 22.45 22.40 22.45 22.15 22.50 24,220,188 541,357,539 22.352 17.36 17.32 17.36 17.13 17.40 31,314,995 17.287 -0.88%
2011-03-01 0 22.65 22.60 22.65 22.55 22.95 52,176,705 1,189,565,723 22.799 17.52 17.48 17.52 17.44 17.75 67,460,799 17.633 -0.22%
2011-02-28 0 22.70 22.70 22.75 22.40 22.80 70,573,760 1,599,051,618 22.658 17.56 17.56 17.60 17.32 17.63 91,246,894 17.524 1.79%
2011-02-25 0 22.30 22.25 22.30 21.75 22.60 101,770,244 2,267,959,346 22.285 17.25 17.21 17.25 16.82 17.48 131,581,747 17.236 5.69%
2011-02-24 0 21.10 21.05 21.10 21.00 21.50 31,586,382 669,420,493 21.193 16.32 16.28 16.32 16.24 16.63 40,838,964 16.392 -1.17%
2011-02-23 0 21.35 21.35 21.40 21.30 21.60 16,645,527 356,341,942 21.408 16.51 16.51 16.55 16.47 16.71 21,521,492 16.557 -0.70%
2011-02-22 0 21.50 21.45 21.50 21.30 21.60 15,120,699 324,329,164 21.449 16.63 16.59 16.63 16.47 16.71 19,549,997 16.590 -0.69%
2011-02-21 0 21.65 21.65 21.70 21.55 21.80 24,000,367 519,098,389 21.629 16.74 16.74 16.78 16.67 16.86 31,030,782 16.728 -0.69%
2011-02-18 0 21.80 21.75 21.80 21.70 22.05 18,877,811 412,971,448 21.876 16.86 16.82 16.86 16.78 17.05 24,407,678 16.920 -0.23%
2011-02-17 0 21.85 21.80 21.85 21.80 22.20 25,005,151 548,080,608 21.919 16.90 16.86 16.90 16.86 17.17 32,329,896 16.953 -1.35%
2011-02-16 0 22.15 22.15 22.20 22.05 22.50 14,047,991 312,553,289 22.249 17.13 17.13 17.17 17.05 17.40 18,163,061 17.208 -1.34%
2011-02-15 0 22.45 22.40 22.45 22.35 22.50 20,133,304 451,403,726 22.421 17.36 17.32 17.36 17.29 17.40 26,030,942 17.341 0.22%
2011-02-14 0 22.40 22.40 22.45 22.15 22.45 24,880,077 555,553,163 22.329 17.32 17.32 17.36 17.13 17.36 32,168,185 17.270 -0.22%
2011-02-11 0 22.45 22.40 22.45 22.20 22.60 42,156,075 944,042,686 22.394 17.36 17.32 17.36 17.17 17.48 54,504,831 17.320 1.81%
2011-02-10 0 22.05 22.05 22.10 22.00 22.45 47,867,000 1,063,412,320 22.216 17.05 17.05 17.09 17.02 17.36 61,888,655 17.183 0.00%
2011-02-09 0 22.05 22.05 22.10 22.00 22.50 47,666,371 1,063,254,215 22.306 17.05 17.05 17.09 17.02 17.40 61,629,255 17.252 -1.56%
2011-02-08 0 22.40 22.35 22.40 22.00 22.45 35,337,898 787,518,160 22.285 17.32 17.29 17.32 17.02 17.36 45,689,409 17.236 1.82%
2011-02-07 0 22.00 22.00 22.05 21.85 22.05 40,023,172 878,257,311 21.944 17.02 17.02 17.05 16.90 17.05 51,747,138 16.972 1.62%
2011-02-02 0 21.65 21.60 21.65 21.50 21.75 14,623,381 316,265,015 21.627 16.74 16.71 16.74 16.63 16.82 18,907,000 16.727 0.70%
2011-02-01 0 21.50 21.40 21.50 21.30 21.65 19,244,687 412,179,276 21.418 16.63 16.55 16.63 16.47 16.74 24,882,023 16.565 0.23%
2011-01-31 0 21.45 21.40 21.45 21.30 21.65 27,054,564 579,812,093 21.431 16.59 16.55 16.59 16.47 16.74 34,979,643 16.576 -0.92%
2011-01-28 0 21.65 21.75 21.80 21.60 22.00 18,614,425 403,858,922 21.696 16.74 16.82 16.86 16.71 17.02 24,067,138 16.781 -1.14%
2011-01-27 0 21.90 21.80 21.85 21.80 22.00 20,100,338 441,024,353 21.941 16.94 16.86 16.90 16.86 17.02 25,988,319 16.970 0.92%
2011-01-26 0 21.70 21.65 21.70 21.50 21.95 15,574,800 337,664,128 21.680 16.78 16.74 16.78 16.63 16.98 20,137,118 16.768 -0.46%
2011-01-25 0 21.80 21.70 21.80 21.65 22.00 17,308,848 378,233,397 21.852 16.86 16.78 16.86 16.74 17.02 22,379,120 16.901 -0.46%
2011-01-24 0 21.90 21.90 21.95 21.60 22.10 31,604,657 690,308,684 21.842 16.94 16.94 16.98 16.71 17.09 40,862,592 16.893 1.39%
2011-01-21 0 21.60 21.60 21.65 21.60 21.80 19,082,580 414,032,127 21.697 16.71 16.71 16.74 16.71 16.86 24,672,430 16.781 -0.69%
2011-01-20 0 21.75 21.75 21.80 21.55 21.95 36,944,669 803,731,190 21.755 16.82 16.82 16.86 16.67 16.98 47,766,851 16.826 0.00%
2011-01-19 0 21.75 21.70 21.75 21.35 21.80 46,643,105 1,007,908,230 21.609 16.82 16.78 16.82 16.51 16.86 60,306,245 16.713 2.84%
2011-01-18 0 21.15 21.15 21.20 21.10 21.45 27,095,600 576,705,162 21.284 16.36 16.36 16.40 16.32 16.59 35,032,700 16.462 -0.24%
2011-01-17 0 21.20 21.20 21.25 21.00 21.50 42,672,095 903,723,883 21.178 16.40 16.40 16.44 16.24 16.63 55,172,009 16.380 -0.93%
2011-01-14 0 21.40 21.40 21.45 21.35 21.75 42,996,316 927,348,634 21.568 16.55 16.55 16.59 16.51 16.82 55,591,204 16.682 -1.61%
2011-01-13 0 21.75 21.70 21.75 21.60 21.85 51,894,290 1,127,864,094 21.734 16.82 16.78 16.82 16.71 16.90 67,095,656 16.810 1.40%
2011-01-12 0 21.45 21.45 21.50 21.20 21.70 51,594,412 1,105,427,397 21.425 16.59 16.59 16.63 16.40 16.78 66,707,935 16.571 -1.15%
2011-01-11 0 21.70 21.65 21.70 21.60 21.85 38,631,111 837,162,618 21.671 16.78 16.74 16.78 16.71 16.90 49,947,302 16.761 -0.46%
2011-01-10 0 21.80 21.80 21.85 21.75 22.30 44,962,920 984,757,699 21.902 16.86 16.86 16.90 16.82 17.25 58,133,884 16.939 -2.24%
2011-01-07 0 22.30 22.20 22.30 22.15 22.45 26,760,325 597,047,362 22.311 17.25 17.17 17.25 17.13 17.36 34,599,213 17.256 0.00%
2011-01-06 0 22.30 22.25 22.30 22.20 22.65 27,148,821 607,820,670 22.389 17.25 17.21 17.25 17.17 17.52 35,101,511 17.316 -0.67%
2011-01-05 0 22.45 22.45 22.50 22.35 22.60 24,733,753 556,198,832 22.487 17.36 17.36 17.40 17.29 17.48 31,978,998 17.393 -0.44%
2011-01-04 0 22.55 22.45 22.55 22.35 22.80 26,916,819 605,611,427 22.499 17.44 17.36 17.44 17.29 17.63 34,801,548 17.402 1.35%
2011-01-03 0 22.25 22.25 22.30 22.00 22.30 13,705,173 304,110,328 22.190 17.21 17.21 17.25 17.02 17.25 17,719,822 17.162 1.83%
2010-12-31 0 21.85 21.85 22.00 21.65 22.30 9,596,693 211,513,729 22.040 16.90 16.90 17.02 16.74 17.25 12,407,847 17.047 -1.58%
2010-12-30 0 22.20 22.10 22.15 22.05 22.30 16,080,410 356,891,526 22.194 17.17 17.09 17.13 17.05 17.25 20,790,836 17.166 0.68%
2010-12-29 0 22.05 22.00 22.05 21.80 22.20 24,665,722 543,372,638 22.030 17.05 17.02 17.05 16.86 17.17 31,891,039 17.038 0.68%
2010-12-28 0 21.90 21.90 21.95 21.75 21.95 15,953,600 348,634,418 21.853 16.94 16.94 16.98 16.82 16.98 20,626,879 16.902 -0.23%
2010-12-24 0 21.95 21.95 22.00 21.85 22.00 10,826,496 237,617,614 21.948 16.98 16.98 17.02 16.90 17.02 13,997,896 16.975 0.00%
2010-12-23 0 21.95 21.95 22.00 21.85 22.15 38,906,764 855,680,145 21.993 16.98 16.98 17.02 16.90 17.13 50,303,701 17.010 0.46%
2010-12-22 0 21.85 21.80 21.85 21.75 22.15 57,414,850 1,257,830,900 21.908 16.90 16.86 16.90 16.82 17.13 74,233,351 16.944 -1.13%
2010-12-21 0 22.10 22.10 22.15 22.05 22.30 16,351,247 361,602,845 22.115 17.09 17.09 17.13 17.05 17.25 21,141,009 17.104 -0.23%
2010-12-20 0 22.15 22.10 22.15 22.00 22.35 21,985,958 487,018,704 22.151 17.13 17.09 17.13 17.02 17.29 28,426,293 17.133 -0.89%
2010-12-17 0 22.35 22.35 22.40 21.95 22.50 44,284,986 983,786,718 22.215 17.29 17.29 17.32 16.98 17.40 57,257,363 17.182 2.05%
2010-12-16 0 21.90 21.95 22.00 21.85 22.15 54,384,062 1,195,739,492 21.987 16.94 16.98 17.02 16.90 17.13 70,314,756 17.006 -0.90%
2010-12-15 0 22.10 22.15 22.20 21.95 22.25 59,685,146 1,317,328,322 22.071 17.09 17.13 17.17 16.98 17.21 77,168,684 17.071 0.00%
2010-12-14 0 22.10 22.10 22.15 22.10 22.35 29,359,733 651,828,180 22.201 17.09 17.09 17.13 17.09 17.29 37,960,064 17.171 -0.90%
2010-12-13 0 22.30 22.25 22.30 22.20 22.50 37,861,133 845,129,211 22.322 17.25 17.21 17.25 17.17 17.40 48,951,774 17.265 0.22%
2010-12-10 0 22.25 22.20 22.25 22.15 22.40 37,053,699 824,151,983 22.242 17.21 17.17 17.21 17.13 17.32 47,907,819 17.203 -0.67%
2010-12-09 0 22.40 22.40 22.45 22.35 22.60 30,037,818 674,559,007 22.457 17.32 17.32 17.36 17.29 17.48 38,836,780 17.369 -0.44%
2010-12-08 0 22.50 22.55 22.60 22.40 22.70 54,554,172 1,230,492,555 22.555 17.40 17.44 17.48 17.32 17.56 70,534,696 17.445 0.22%
2010-12-07 0 22.45 22.45 22.50 22.20 22.60 33,546,242 752,962,128 22.446 17.36 17.36 17.40 17.17 17.48 43,372,925 17.360 0.00%
2010-12-06 0 22.45 22.45 22.50 22.40 22.85 43,998,297 994,514,735 22.604 17.36 17.36 17.40 17.32 17.67 56,886,694 17.482 -0.66%
2010-12-03 0 22.60 22.50 22.65 22.50 22.75 90,298,637 2,043,399,347 22.629 17.48 17.40 17.52 17.40 17.60 116,749,768 17.502 -0.66%
2010-12-02 0 22.75 22.80 22.85 22.60 23.45 151,491,194 3,490,626,969 23.042 17.60 17.63 17.67 17.48 18.14 195,867,428 17.821 -0.66%
2010-12-01 0 22.90 22.90 23.00 22.55 23.10 72,802,933 1,667,117,426 22.899 17.71 17.71 17.79 17.44 17.87 94,129,057 17.711 2.00%
2010-11-30 0 22.45 22.40 22.45 22.20 22.65 56,358,898 1,260,862,577 22.372 17.36 17.32 17.36 17.17 17.52 72,868,080 17.303 -0.66%
2010-11-29 0 22.60 22.65 22.70 22.40 22.70 29,478,529 663,213,301 22.498 17.48 17.52 17.56 17.32 17.56 38,113,659 17.401 0.22%
2010-11-26 0 22.55 22.50 22.55 22.40 22.65 36,355,685 818,374,976 22.510 17.44 17.40 17.44 17.32 17.52 47,005,336 17.410 -0.44%
2010-11-25 0 22.65 22.60 22.65 22.50 22.90 33,543,250 759,394,392 22.639 17.52 17.48 17.52 17.40 17.71 43,369,056 17.510 -0.22%
2010-11-24 0 22.70 22.65 22.70 22.50 22.90 71,606,551 1,623,139,857 22.668 17.56 17.52 17.56 17.40 17.71 92,582,219 17.532 -0.22%
2010-11-23 0 22.75 22.75 22.80 22.65 23.05 57,604,845 1,312,571,597 22.786 17.60 17.60 17.63 17.52 17.83 74,479,001 17.623 -0.87%
2010-11-22 0 22.95 22.95 23.00 22.90 23.30 42,937,986 990,574,972 23.070 17.75 17.75 17.79 17.71 18.02 55,515,787 17.843 -1.29%
2010-11-19 0 23.25 23.20 23.25 23.00 23.40 34,120,123 790,872,800 23.179 17.98 17.94 17.98 17.79 18.10 44,114,912 17.928 -0.21%
2010-11-18 0 23.30 23.30 23.35 23.00 23.40 58,038,403 1,346,993,520 23.209 18.02 18.02 18.06 17.79 18.10 75,039,561 17.950 2.19%
2010-11-17 0 22.80 22.70 22.85 22.70 23.30 80,271,002 1,845,125,126 22.986 17.63 17.56 17.67 17.56 18.02 103,784,743 17.778 -2.56%
2010-11-16 0 23.40 23.30 23.40 22.95 23.60 66,258,996 1,543,554,154 23.296 18.10 18.02 18.10 17.75 18.25 85,668,208 18.018 -0.21%
2010-11-15 0 23.45 23.45 23.50 23.25 23.85 58,157,760 1,364,357,698 23.460 18.14 18.14 18.18 17.98 18.45 75,193,881 18.145 0.21%
2010-11-12 0 23.40 23.35 23.40 23.35 24.00 181,891,552 4,342,855,792 23.876 18.10 18.06 18.10 18.06 18.56 235,172,946 18.467 -4.29%
2010-11-11 0 24.45 24.45 24.50 23.55 24.60 609,203,714 14,635,418,278 24.024 18.91 18.91 18.95 18.21 19.03 787,657,430 18.581 3.60%
2010-11-10 0 23.60 23.55 23.60 23.15 23.65 170,176,318 3,994,329,696 23.472 18.25 18.21 18.25 17.91 18.29 220,025,975 18.154 -0.63%
2010-11-09 0 23.75 23.70 23.75 23.50 23.95 186,787,428 4,433,650,412 23.736 18.37 18.33 18.37 18.18 18.52 241,502,969 18.359 0.21%
2010-11-08 0 23.70 23.65 23.70 23.10 23.70 151,807,278 3,554,593,994 23.415 18.33 18.29 18.33 17.87 18.33 196,276,102 18.110 2.82%
2010-11-05 0 23.05 23.00 23.05 23.00 23.75 218,154,896 5,089,808,292 23.331 17.83 17.79 17.83 17.79 18.37 282,058,892 18.045 0.66%
2010-11-04 0 22.90 22.85 22.90 22.70 22.90 107,108,566 2,441,964,003 22.799 17.71 17.67 17.71 17.56 17.71 138,483,821 17.634 1.10%
2010-11-03 0 22.65 22.60 22.65 22.45 22.80 181,364,196 4,099,479,159 22.604 17.52 17.48 17.52 17.36 17.63 234,491,112 17.482 0.22%
2010-11-02 0 22.60 22.60 22.65 22.55 23.00 165,795,570 3,782,219,223 22.813 17.48 17.48 17.52 17.44 17.79 214,361,977 17.644 -1.74%
2010-11-01 0 23.00 23.00 23.05 22.90 23.60 354,288,959 8,176,821,729 23.080 17.79 17.79 17.83 17.71 18.25 458,070,633 17.851 -0.22%
2010-10-29 0 23.05 23.10 23.15 21.80 23.15 2,214,406,404 49,386,268,694 22.302 17.83 17.87 17.91 16.86 17.91 2,863,071,280 17.249

Webb-site Database - Powered By Linux Group

Back to top