POLY PROPERTY SERVICES CO., LTD.: H

Exchange Code Listed Last trade Delisted
HK Main 06049  2019-12-19    
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
2025-12-31 0 31.88 31.88 32.02 31.76 32.48 503,785 16,078,794 31.916 31.88 31.88 32.02 31.76 32.48 503,785 31.916 -1.54%
2025-12-30 0 32.38 32.32 32.38 32.16 32.64 489,770 15,842,728 32.347 32.38 32.32 32.38 32.16 32.64 489,770 32.347 -0.74%
2025-12-29 0 32.62 32.56 32.62 32.38 33.10 783,800 25,598,392 32.659 32.62 32.56 32.62 32.38 33.10 783,800 32.659 -1.27%
2025-12-24 0 33.04 32.84 33.04 32.68 33.14 270,843 8,913,233 32.909 33.04 32.84 33.04 32.68 33.14 270,843 32.909 0.73%
2025-12-23 0 32.80 32.74 32.80 32.54 33.60 1,422,200 46,558,802 32.737 32.80 32.74 32.80 32.54 33.60 1,422,200 32.737 -2.03%
2025-12-22 0 33.48 33.36 33.48 33.10 33.66 568,200 18,940,671 33.335 33.48 33.36 33.48 33.10 33.66 568,200 33.335 -0.18%
2025-12-19 0 33.54 33.54 33.56 33.52 33.84 362,395 12,178,500 33.606 33.54 33.54 33.56 33.52 33.84 362,395 33.606 -0.36%
2025-12-18 0 33.66 33.62 33.66 33.42 34.02 508,237 17,079,244 33.605 33.66 33.62 33.66 33.42 34.02 508,237 33.605 -1.17%
2025-12-17 0 34.06 34.00 34.06 33.32 34.06 935,344 31,659,542 33.848 34.06 34.00 34.06 33.32 34.06 935,344 33.848 1.43%
2025-12-16 0 33.58 33.54 33.58 33.30 33.74 740,600 24,786,124 33.468 33.58 33.54 33.58 33.30 33.74 740,600 33.468 -0.24%
2025-12-15 0 33.66 33.54 33.66 33.48 34.18 499,000 16,814,719 33.697 33.66 33.54 33.66 33.48 34.18 499,000 33.697 -1.46%
2025-12-12 0 34.16 34.06 34.16 33.52 34.54 809,000 27,627,274 34.150 34.16 34.06 34.16 33.52 34.54 809,000 34.150 2.21%
2025-12-11 0 33.42 33.34 33.42 33.30 33.82 388,829 12,999,750 33.433 33.42 33.34 33.42 33.30 33.82 388,829 33.433 -0.77%
2025-12-10 0 33.68 33.60 33.68 33.40 34.14 462,000 15,533,435 33.622 33.68 33.60 33.68 33.40 34.14 462,000 33.622 -1.12%
2025-12-09 0 34.06 33.88 34.06 33.66 34.50 1,535,334 52,116,454 33.945 34.06 33.88 34.06 33.66 34.50 1,535,334 33.945 -1.39%
2025-12-08 0 34.54 34.48 34.54 34.34 35.18 665,814 23,006,905 34.555 34.54 34.48 34.54 34.34 35.18 665,814 34.555 -1.31%
2025-12-05 0 35.00 34.92 35.00 34.50 35.14 625,800 21,772,790 34.792 35.00 34.92 35.00 34.50 35.14 625,800 34.792 -0.28%
2025-12-04 0 35.10 34.92 35.10 34.48 35.18 829,000 28,936,028 34.905 35.10 34.92 35.10 34.48 35.18 829,000 34.905 0.86%
2025-12-03 0 34.80 34.66 34.80 34.50 35.18 419,600 14,606,502 34.811 34.80 34.66 34.80 34.50 35.18 419,600 34.811 -0.57%
2025-12-02 0 35.00 34.94 35.00 34.28 35.06 689,190 23,943,290 34.741 35.00 34.94 35.00 34.28 35.06 689,190 34.741 0.46%
2025-12-01 0 34.84 34.64 34.84 34.52 35.40 559,450 19,425,769 34.723 34.84 34.64 34.84 34.52 35.40 559,450 34.723 -0.68%
2025-11-28 0 35.08 35.04 35.08 34.68 35.14 338,600 11,830,535 34.940 35.08 35.04 35.08 34.68 35.14 338,600 34.940 -0.17%
2025-11-27 0 35.14 35.12 35.14 35.02 35.96 448,400 15,830,107 35.304 35.14 35.12 35.14 35.02 35.96 448,400 35.304 -1.51%
2025-11-26 0 35.68 35.66 35.68 35.62 36.28 567,728 20,440,761 36.004 35.68 35.66 35.68 35.62 36.28 567,728 36.004 0.56%
2025-11-25 0 35.48 35.38 35.48 35.22 36.58 1,557,225 55,571,642 35.686 35.48 35.38 35.48 35.22 36.58 1,557,225 35.686 -5.39%
2025-11-24 0 37.50 37.50 37.80 35.20 37.50 1,954,400 72,082,134 36.882 37.50 37.50 37.80 35.20 37.50 1,954,400 36.882 6.17%
2025-11-21 0 35.32 35.32 35.36 35.26 35.94 360,064 12,810,812 35.579 35.32 35.32 35.36 35.26 35.94 360,064 35.579 -2.27%
2025-11-20 0 36.14 35.92 36.14 35.50 36.56 803,356 28,916,349 35.994 36.14 35.92 36.14 35.50 36.56 803,356 35.994 2.38%
2025-11-19 0 35.30 35.26 35.34 34.64 35.58 964,510 33,804,498 35.048 35.30 35.26 35.34 34.64 35.58 964,510 35.048 0.11%
2025-11-18 0 35.26 35.18 35.26 35.06 36.20 683,600 24,191,212 35.388 35.26 35.18 35.26 35.06 36.20 683,600 35.388 -2.81%
2025-11-17 0 36.28 36.08 36.28 35.68 36.30 547,800 19,768,447 36.087 36.28 36.08 36.28 35.68 36.30 547,800 36.087 0.61%
2025-11-14 0 36.06 36.06 36.08 36.00 36.60 341,756 12,385,954 36.242 36.06 36.06 36.08 36.00 36.60 341,756 36.242 -1.48%
2025-11-13 0 36.60 36.52 36.60 35.70 36.60 780,284 28,284,320 36.249 36.60 36.52 36.60 35.70 36.60 780,284 36.249 0.88%
2025-11-12 0 36.28 36.24 36.28 35.48 36.38 897,508 32,407,106 36.108 36.28 36.24 36.28 35.48 36.38 897,508 36.108 2.20%
2025-11-11 0 35.50 35.46 35.50 35.02 35.64 556,471 19,747,673 35.487 35.50 35.46 35.50 35.02 35.64 556,471 35.487 1.43%
2025-11-10 0 35.00 34.94 35.00 34.42 35.00 544,475 18,973,662 34.848 35.00 34.94 35.00 34.42 35.00 544,475 34.848 1.80%
2025-11-07 0 34.38 34.32 34.38 34.32 34.76 274,232 9,452,474 34.469 34.38 34.32 34.38 34.32 34.76 274,232 34.469 -0.92%
2025-11-06 0 34.70 34.68 34.70 33.90 34.70 303,484 10,484,949 34.549 34.70 34.68 34.70 33.90 34.70 303,484 34.549 1.40%
2025-11-05 0 34.22 34.12 34.22 33.62 34.26 795,315 27,090,966 34.063 34.22 34.12 34.22 33.62 34.26 795,315 34.063 -0.75%
2025-11-04 0 34.48 34.42 34.48 34.20 34.78 713,953 24,641,980 34.515 34.48 34.42 34.48 34.20 34.78 713,953 34.515 1.23%
2025-11-03 0 34.06 34.00 34.06 33.52 34.16 410,000 13,931,913 33.980 34.06 34.00 34.06 33.52 34.16 410,000 33.980 1.55%
2025-10-31 0 33.54 33.54 33.58 33.52 33.88 400,200 13,469,818 33.658 33.54 33.54 33.58 33.52 33.88 400,200 33.658 -1.18%
2025-10-30 0 33.94 33.84 33.94 33.72 34.26 835,736 28,369,324 33.945 33.94 33.84 33.94 33.72 34.26 835,736 33.945 0.12%
2025-10-28 0 33.90 33.88 33.90 33.66 34.80 740,189 25,178,755 34.017 33.90 33.88 33.90 33.66 34.80 740,189 34.017 -1.80%
2025-10-27 0 34.52 34.50 34.52 34.30 34.74 314,540 10,886,204 34.610 34.52 34.50 34.52 34.30 34.74 314,540 34.610 -0.46%
2025-10-24 0 34.68 34.62 34.68 34.58 34.98 184,400 6,398,216 34.697 34.68 34.62 34.68 34.58 34.98 184,400 34.697 -0.46%
2025-10-23 0 34.84 34.80 34.84 34.14 34.96 516,931 17,892,628 34.613 34.84 34.80 34.84 34.14 34.96 516,931 34.613 0.40%
2025-10-22 0 34.70 34.66 34.70 34.40 34.90 396,289 13,765,046 34.735 34.70 34.66 34.70 34.40 34.90 396,289 34.735 0.29%
2025-10-21 0 34.60 34.58 34.60 34.28 34.80 368,600 12,760,592 34.619 34.60 34.58 34.60 34.28 34.80 368,600 34.619 0.93%
2025-10-20 0 34.28 34.20 34.28 33.70 34.42 251,000 8,580,720 34.186 34.28 34.20 34.28 33.70 34.42 251,000 34.186 2.02%
2025-10-17 0 33.60 33.44 33.60 33.12 34.42 620,400 20,964,034 33.791 33.60 33.44 33.60 33.12 34.42 620,400 33.791 -2.04%
2025-10-16 0 34.30 34.26 34.30 33.80 34.34 409,980 14,003,903 34.158 34.30 34.26 34.30 33.80 34.34 409,980 34.158 0.88%
2025-10-15 0 34.00 33.98 34.00 33.50 34.16 547,780 18,596,630 33.949 34.00 33.98 34.00 33.50 34.16 547,780 33.949 0.89%
2025-10-14 0 33.70 33.56 33.70 33.48 34.80 659,114 22,344,944 33.901 33.70 33.56 33.70 33.48 34.80 659,114 33.901 -2.03%
2025-10-13 0 34.40 34.24 34.40 33.72 34.58 591,000 20,218,696 34.211 34.40 34.24 34.40 33.72 34.58 591,000 34.211 -1.32%
2025-10-10 0 34.86 34.72 34.86 34.20 35.08 722,200 25,133,510 34.801 34.86 34.72 34.86 34.20 35.08 722,200 34.801 1.22%
2025-10-09 0 34.44 34.32 34.44 33.80 34.50 1,099,126 37,515,222 34.132 34.44 34.32 34.44 33.80 34.50 1,099,126 34.132 0.88%
2025-10-08 0 34.14 34.14 34.16 33.30 34.40 496,587 16,799,715 33.830 34.14 34.14 34.16 33.30 34.40 496,587 33.830 0.12%
2025-10-06 0 34.10 34.10 34.12 33.98 35.00 267,200 9,119,743 34.131 34.10 34.10 34.12 33.98 35.00 267,200 34.131 -0.93%
2025-10-03 0 34.42 34.36 34.42 34.22 35.06 306,600 10,542,014 34.384 34.42 34.36 34.42 34.22 35.06 306,600 34.384 -0.98%
2025-10-02 0 34.76 34.66 34.76 34.32 34.82 799,091 27,703,621 34.669 34.76 34.66 34.76 34.32 34.82 799,091 34.669 -0.17%
2025-09-30 0 34.82 34.82 34.84 34.38 34.90 1,545,283 53,649,410 34.718 34.82 34.82 34.84 34.38 34.90 1,545,283 34.718 1.22%
2025-09-29 0 34.40 34.34 34.40 33.74 34.48 496,200 16,944,031 34.148 34.40 34.34 34.40 33.74 34.48 496,200 34.148 1.71%
2025-09-26 0 33.82 33.74 33.82 33.68 34.68 584,200 19,832,960 33.949 33.82 33.74 33.82 33.68 34.68 584,200 33.949 -1.28%
2025-09-25 0 34.26 34.20 34.26 34.08 34.60 1,332,800 45,706,082 34.293 34.26 34.20 34.26 34.08 34.60 1,332,800 34.293 -0.64%
2025-09-24 0 34.48 34.44 34.48 34.10 34.80 1,914,800 65,912,472 34.423 34.48 34.44 34.48 34.10 34.80 1,914,800 34.423 0.29%
2025-09-23 0 34.38 34.36 34.38 34.18 35.14 2,677,090 92,215,307 34.446 34.38 34.36 34.38 34.18 35.14 2,677,090 34.446 -2.27%
2025-09-22 0 35.18 35.18 35.20 34.84 35.60 725,800 25,531,977 35.178 35.18 35.18 35.20 34.84 35.60 725,800 35.178 -0.57%
2025-09-19 0 35.38 35.36 35.38 34.96 35.70 902,200 31,949,446 35.413 35.38 35.36 35.38 34.96 35.70 902,200 35.413 -0.11%
2025-09-18 0 35.42 35.32 35.42 34.94 36.20 1,678,000 59,434,676 35.420 35.42 35.32 35.42 34.94 36.20 1,678,000 35.420 -1.88%
2025-09-17 0 36.10 36.06 36.10 35.64 36.16 1,175,600 42,136,077 35.842 36.10 36.06 36.10 35.64 36.16 1,175,600 35.842 0.78%
2025-09-16 0 35.82 35.82 35.84 35.40 36.00 1,080,800 38,698,315 35.805 35.82 35.82 35.84 35.40 36.00 1,080,800 35.805 1.30%
2025-09-15 0 35.36 35.32 35.36 34.94 36.12 1,166,200 41,063,500 35.211 35.36 35.32 35.36 34.94 36.12 1,166,200 35.211 -1.94%
2025-09-12 0 36.06 35.94 36.06 35.82 36.76 788,778 28,541,555 36.185 36.06 35.94 36.06 35.82 36.76 788,778 36.185 0.39%
2025-09-11 0 35.92 35.90 35.92 35.28 36.02 823,109 29,466,970 35.800 35.92 35.90 35.92 35.28 36.02 823,109 35.800 0.79%
2025-09-10 0 35.64 35.56 35.64 35.24 36.02 589,400 21,022,459 35.668 35.64 35.56 35.64 35.24 36.02 589,400 35.668 -0.56%
2025-09-09 0 35.84 35.84 35.86 35.10 36.20 1,155,091 41,231,754 35.696 35.84 35.84 35.86 35.10 36.20 1,155,091 35.696 1.76%
2025-09-08 0 35.22 35.16 35.22 34.68 35.36 834,513 29,292,175 35.101 35.22 35.16 35.22 34.68 35.36 834,513 35.101 0.63%
2025-09-05 0 35.00 34.84 35.00 34.52 35.00 836,000 29,066,252 34.768 35.00 34.84 35.00 34.52 35.00 836,000 34.768 0.29%
2025-09-04 0 34.90 34.76 34.90 33.98 34.90 1,572,400 54,203,176 34.472 34.90 34.76 34.90 33.98 34.90 1,572,400 34.472 1.34%
2025-09-03 0 34.44 34.32 34.44 34.36 35.00 1,794,178 62,160,263 34.646 34.44 34.32 34.44 34.36 35.00 1,794,178 34.646 -0.40%
2025-09-02 0 34.58 34.56 34.58 34.24 35.80 1,966,200 68,173,342 34.673 34.58 34.56 34.58 34.24 35.80 1,966,200 34.673 -3.41%
2025-09-01 0 35.80 35.72 35.82 35.28 36.18 1,128,600 40,352,914 35.755 35.80 35.72 35.82 35.28 36.18 1,128,600 35.755 1.82%
2025-08-29 0 35.16 35.16 35.18 35.12 36.36 1,401,231 49,982,096 35.670 35.16 35.16 35.18 35.12 36.36 1,401,231 35.670 -2.06%
2025-08-28 0 35.90 35.82 35.90 35.36 36.50 1,568,800 56,212,718 35.832 35.90 35.82 35.90 35.36 36.50 1,568,800 35.832 -1.59%
2025-08-27 0 36.48 36.44 36.48 36.20 37.50 2,222,000 81,898,190 36.858 36.48 36.44 36.48 36.20 37.50 2,222,000 36.858 -2.72%
2025-08-26 0 37.50 37.48 37.50 36.68 38.02 2,070,688 77,955,237 37.647 37.50 37.48 37.50 36.68 38.02 2,070,688 37.647 0.27%
2025-08-25 0 37.40 37.24 37.40 36.46 37.86 1,340,600 50,012,548 37.306 37.40 37.24 37.40 36.46 37.86 1,340,600 37.306 2.63%
2025-08-22 0 36.44 36.44 36.46 35.86 36.92 897,800 32,567,688 36.275 36.44 36.44 36.46 35.86 36.92 897,800 36.275 0.05%
2025-08-21 0 36.42 36.40 36.42 36.28 36.98 951,400 34,761,518 36.537 36.42 36.40 36.42 36.28 36.98 951,400 36.537 0.39%
2025-08-20 0 36.28 36.26 36.28 36.10 36.90 1,123,600 40,906,617 36.407 36.28 36.26 36.28 36.10 36.90 1,123,600 36.407 -2.05%
2025-08-19 0 37.04 37.04 37.08 36.32 37.56 3,067,200 113,483,360 36.999 37.04 37.04 37.08 36.32 37.56 3,067,200 36.999 1.98%
2025-08-18 0 36.32 36.32 36.36 35.84 36.80 1,996,400 72,510,991 36.321 36.32 36.32 36.36 35.84 36.80 1,996,400 36.321 0.55%
2025-08-15 0 36.12 36.12 36.16 35.22 36.50 1,417,000 51,193,060 36.128 36.12 36.12 36.16 35.22 36.50 1,417,000 36.128 1.75%
2025-08-14 0 35.50 35.48 35.50 35.32 36.80 1,325,000 47,498,054 35.848 35.50 35.48 35.50 35.32 36.80 1,325,000 35.848 -0.67%
2025-08-13 0 35.74 35.64 35.74 35.10 35.98 1,010,600 35,890,170 35.514 35.74 35.64 35.74 35.10 35.98 1,010,600 35.514 0.68%
2025-08-12 0 35.50 35.40 35.50 34.88 35.58 1,027,069 36,233,405 35.278 35.50 35.40 35.50 34.88 35.58 1,027,069 35.278 1.66%
2025-08-11 0 34.92 34.76 34.92 34.78 35.26 1,362,445 47,597,740 34.936 34.92 34.76 34.92 34.78 35.26 1,362,445 34.936 0.11%
2025-08-08 0 34.88 34.88 34.90 34.88 35.52 618,200 21,730,507 35.151 34.88 34.88 34.90 34.88 35.52 618,200 35.151 -1.91%
2025-08-07 0 35.56 35.52 35.56 35.02 35.84 1,051,400 37,339,634 35.514 35.56 35.52 35.56 35.02 35.84 1,051,400 35.514 0.85%
2025-08-06 0 35.26 35.26 35.36 34.96 35.56 656,657 23,185,367 35.308 35.26 35.26 35.36 34.96 35.56 656,657 35.308 0.74%
2025-08-05 0 35.00 34.98 35.00 34.96 35.66 889,200 31,235,956 35.128 35.00 34.98 35.00 34.96 35.66 889,200 35.128 -0.74%
2025-08-04 0 35.26 35.10 35.26 34.50 35.26 812,800 28,478,274 35.037 35.26 35.10 35.26 34.50 35.26 812,800 35.037 1.32%
2025-08-01 0 34.80 34.70 34.80 34.45 35.50 729,200 25,552,722 35.042 34.80 34.70 34.80 34.45 35.50 729,200 35.042 -0.14%
2025-07-31 0 34.85 34.85 34.90 34.70 35.80 2,062,800 72,382,540 35.089 34.85 34.85 34.90 34.70 35.80 2,062,800 35.089 -2.92%
2025-07-30 0 35.90 35.85 35.90 35.75 36.90 1,280,496 46,317,489 36.172 35.90 35.85 35.90 35.75 36.90 1,280,496 36.172 -0.14%
2025-07-29 0 35.95 35.90 35.95 35.60 36.40 1,129,400 40,609,795 35.957 35.95 35.90 35.95 35.60 36.40 1,129,400 35.957 -0.28%
2025-07-28 0 36.05 36.00 36.05 35.80 36.75 1,013,000 36,753,910 36.282 36.05 36.00 36.05 35.80 36.75 1,013,000 36.282 0.00%
2025-07-25 0 36.05 36.00 36.05 35.80 36.80 1,083,196 39,299,410 36.281 36.05 36.00 36.05 35.80 36.80 1,083,196 36.281 -0.28%
2025-07-24 0 36.15 36.10 36.15 35.90 37.00 2,946,955 107,124,382 36.351 36.15 36.10 36.15 35.90 37.00 2,946,955 36.351 0.56%
2025-07-23 0 35.95 35.85 35.95 35.00 36.40 4,136,962 148,177,736 35.818 35.95 35.85 35.95 35.00 36.40 4,136,962 35.818 2.86%
2025-07-22 0 34.95 34.95 35.00 34.40 35.25 2,083,734 72,779,920 34.928 34.95 34.95 35.00 34.40 35.25 2,083,734 34.928 1.30%
2025-07-21 0 34.50 34.45 34.50 34.10 35.25 873,264 30,361,360 34.768 34.50 34.45 34.50 34.10 35.25 873,264 34.768 0.00%
2025-07-18 0 34.50 34.45 34.50 33.45 34.50 1,845,264 62,674,648 33.965 34.50 34.45 34.50 33.45 34.50 1,845,264 33.965 2.37%
2025-07-17 0 33.70 33.70 33.75 32.95 33.85 1,657,200 55,357,495 33.404 33.70 33.70 33.75 32.95 33.85 1,657,200 33.404 0.30%
2025-07-16 0 33.60 33.55 33.60 33.30 33.85 917,800 30,873,620 33.639 33.60 33.55 33.60 33.30 33.85 917,800 33.639 -0.30%
2025-07-15 0 33.70 33.60 33.70 33.35 33.95 941,464 31,686,410 33.657 33.70 33.60 33.70 33.35 33.95 941,464 33.657 -0.59%
2025-07-14 0 33.90 33.75 33.90 33.60 34.10 552,000 18,669,385 33.821 33.90 33.75 33.90 33.60 34.10 552,000 33.821 0.59%
2025-07-11 0 33.70 33.65 33.70 33.60 34.50 1,239,333 42,213,447 34.061 33.70 33.65 33.70 33.60 34.50 1,239,333 34.061 -2.18%
2025-07-10 0 34.45 34.45 34.55 33.50 34.55 1,490,862 50,826,943 34.092 34.45 34.45 34.55 33.50 34.55 1,490,862 34.092 1.92%
2025-07-09 0 33.80 33.75 33.80 33.35 34.10 1,167,600 39,459,713 33.796 33.80 33.75 33.80 33.35 34.10 1,167,600 33.796 0.75%
2025-07-08 0 33.55 33.50 33.55 33.10 33.90 821,972 27,458,590 33.406 33.55 33.50 33.55 33.10 33.90 821,972 33.406 0.00%
2025-07-07 0 33.55 33.40 33.55 33.00 34.00 610,534 20,554,271 33.666 33.55 33.40 33.55 33.00 34.00 610,534 33.666 0.30%
2025-07-04 0 33.45 33.35 33.45 32.25 33.45 841,348 27,853,539 33.106 33.45 33.35 33.45 32.25 33.45 841,348 33.106 1.67%
2025-07-03 0 32.90 32.90 33.00 32.50 33.30 1,110,200 36,547,170 32.919 32.90 32.90 33.00 32.50 33.30 1,110,200 32.919 0.46%
2025-07-02 0 32.75 32.75 32.85 32.60 33.80 812,456 26,757,856 32.935 32.75 32.75 32.85 32.60 33.80 812,456 32.935 -1.21%
2025-06-30 0 33.15 33.05 33.15 32.75 33.40 1,025,079 33,859,009 33.031 33.15 33.05 33.15 32.75 33.40 1,025,079 33.031 -0.60%
2025-06-27 0 33.35 33.30 33.35 32.70 33.75 2,042,870 68,282,383 33.425 33.35 33.30 33.35 32.70 33.75 2,042,870 33.425 1.37%
2025-06-26 0 32.90 32.85 32.90 32.20 33.15 1,657,403 54,215,700 32.711 32.90 32.85 32.90 32.20 33.15 1,657,403 32.711 0.46%
2025-06-25 0 32.75 32.75 32.80 32.10 33.25 1,844,540 60,592,017 32.849 32.75 32.75 32.80 32.10 33.25 1,844,540 32.849 1.24%
2025-06-24 0 32.35 32.35 32.40 31.80 32.75 3,803,192 122,351,170 32.171 32.35 32.35 32.40 31.80 32.75 3,803,192 32.171 0.62%
2025-06-23 0 32.15 32.10 32.15 31.60 32.45 1,218,600 39,085,478 32.074 32.15 32.10 32.15 31.60 32.45 1,218,600 32.074 0.78%
2025-06-20 0 31.90 31.85 31.90 31.65 32.45 939,266 30,046,975 31.990 31.90 31.85 31.90 31.65 32.45 939,266 31.990 -0.47%
2025-06-19 0 32.05 32.00 32.05 31.50 32.10 855,578 27,231,011 31.828 32.05 32.00 32.05 31.50 32.10 855,578 31.828 -0.16%
2025-06-18 0 32.10 32.00 32.10 31.40 32.40 1,639,400 52,392,760 31.958 32.10 32.00 32.10 31.40 32.40 1,639,400 31.958 0.31%
2025-06-17 0 32.00 32.00 32.05 31.60 32.85 1,457,728 46,976,701 32.226 32.00 32.00 32.05 31.60 32.85 1,457,728 32.226 -0.47%
2025-06-16 0 32.15 32.15 32.20 31.60 33.15 2,307,012 74,618,038 32.344 32.15 32.15 32.20 31.60 33.15 2,307,012 32.344 1.26%
2025-06-13 0 31.75 31.70 31.75 31.40 32.10 952,656 30,223,592 31.726 31.75 31.70 31.75 31.40 32.10 952,656 31.726 -0.47%
2025-06-12 0 31.90 31.80 31.90 31.40 32.30 1,200,477 38,299,222 31.903 31.90 31.80 31.90 31.40 32.30 1,200,477 31.903 1.59%
2025-06-11 0 31.40 31.35 31.40 31.05 31.95 1,107,584 34,975,970 31.579 31.40 31.35 31.40 31.05 31.95 1,107,584 31.579 0.16%
2025-06-10 0 31.35 31.35 31.40 30.20 31.90 2,792,084 87,428,556 31.313 31.35 31.35 31.40 30.20 31.90 2,792,084 31.313 5.04%
2025-06-09 0 31.30 31.25 31.30 30.65 31.40 1,495,800 46,432,735 31.042 29.85 29.80 29.85 29.23 29.94 1,568,635 29.601 1.79%
2025-06-06 0 30.75 30.65 30.75 30.15 30.90 907,800 27,718,190 30.533 29.32 29.23 29.32 28.75 29.47 952,003 29.116 1.65%
2025-06-05 0 30.25 30.20 30.25 29.75 30.80 2,161,800 65,576,486 30.334 28.85 28.80 28.85 28.37 29.37 2,267,064 28.926 1.00%
2025-06-04 0 29.95 29.90 29.95 29.85 30.55 2,455,200 74,048,175 30.160 28.56 28.51 28.56 28.46 29.13 2,574,751 28.759 -1.16%
2025-06-03 0 30.30 30.25 30.30 30.10 30.55 951,800 28,863,960 30.326 28.89 28.85 28.89 28.70 29.13 998,146 28.918 0.50%
2025-06-02 0 30.15 30.15 30.20 29.50 30.55 446,200 13,328,409 29.871 28.75 28.75 28.80 28.13 29.13 467,927 28.484 -1.31%
2025-05-30 0 30.55 30.55 30.70 30.40 30.85 757,800 23,188,230 30.599 29.13 29.13 29.27 28.99 29.42 794,699 29.179 -0.81%
2025-05-29 0 30.80 30.65 30.80 30.30 30.85 1,015,000 31,049,315 30.590 29.37 29.23 29.37 28.89 29.42 1,064,423 29.170 1.48%
2025-05-28 0 30.35 30.30 30.35 30.30 30.65 393,400 11,976,404 30.443 28.94 28.89 28.94 28.89 29.23 412,556 29.030 -0.33%
2025-05-27 0 30.45 30.40 30.45 30.40 30.90 645,200 19,702,885 30.538 29.04 28.99 29.04 28.99 29.47 676,617 29.120 0.16%
2025-05-26 0 30.40 30.35 30.40 30.25 30.95 1,358,200 41,390,405 30.474 28.99 28.94 28.99 28.85 29.51 1,424,335 29.059 -0.82%
2025-05-23 0 30.65 30.65 30.75 30.65 31.55 995,600 30,788,442 30.925 29.23 29.23 29.32 29.23 30.09 1,044,079 29.489 -2.23%
2025-05-22 0 31.35 31.25 31.35 31.00 31.65 554,800 17,345,300 31.264 29.89 29.80 29.89 29.56 30.18 581,815 29.812 -1.26%
2025-05-21 0 31.75 31.65 31.75 31.05 31.75 529,406 16,647,581 31.446 30.28 30.18 30.28 29.61 30.28 555,184 29.986 0.63%
2025-05-20 0 31.55 31.50 31.55 31.00 31.90 1,118,650 35,172,978 31.442 30.09 30.04 30.09 29.56 30.42 1,173,120 29.982 -0.16%
2025-05-19 0 31.60 31.55 31.60 30.90 31.75 1,043,600 32,838,057 31.466 30.13 30.09 30.13 29.47 30.28 1,094,416 30.005 1.94%
2025-05-16 0 31.00 30.90 31.00 30.45 31.30 1,646,440 50,700,030 30.794 29.56 29.47 29.56 29.04 29.85 1,726,610 29.364 -0.32%
2025-05-15 0 31.10 31.00 31.10 30.90 32.15 898,000 28,080,201 31.270 29.66 29.56 29.66 29.47 30.66 941,726 29.818 -3.12%
2025-05-14 0 32.10 32.00 32.10 31.20 32.10 1,703,292 53,773,406 31.570 30.61 30.51 30.61 29.75 30.61 1,786,230 30.104 1.74%
2025-05-13 0 31.55 31.55 31.60 31.40 31.90 1,069,178 33,786,111 31.600 30.09 30.09 30.13 29.94 30.42 1,121,239 30.133 -1.10%
2025-05-12 0 31.90 31.75 31.90 31.40 31.95 1,318,681 41,795,698 31.695 30.42 30.28 30.42 29.94 30.47 1,382,891 30.223 2.24%
2025-05-09 0 31.20 31.15 31.25 31.10 31.80 951,200 29,806,594 31.336 29.75 29.70 29.80 29.66 30.32 997,517 29.881 -1.58%
2025-05-08 0 31.70 31.60 31.70 31.55 31.85 986,720 31,292,130 31.713 30.23 30.13 30.23 30.09 30.37 1,034,766 30.241 0.16%
2025-05-07 0 31.65 31.60 31.65 31.50 32.55 1,295,354 41,299,216 31.883 30.18 30.13 30.18 30.04 31.04 1,358,428 30.402 0.96%
2025-05-06 0 31.35 31.30 31.35 31.10 32.25 2,057,496 64,965,987 31.575 29.89 29.85 29.89 29.66 30.75 2,157,681 30.109 0.80%
2025-05-02 0 31.10 31.05 31.10 30.75 31.20 308,200 9,561,331 31.023 29.66 29.61 29.66 29.32 29.75 323,207 29.583 0.48%
2025-04-30 0 30.95 30.85 30.95 30.45 31.05 1,205,578 37,116,215 30.787 29.51 29.42 29.51 29.04 29.61 1,264,281 29.358 1.31%
2025-04-29 0 30.55 30.45 30.55 30.10 30.80 1,338,200 40,713,563 30.424 29.13 29.04 29.13 28.70 29.37 1,403,361 29.011 -0.16%
2025-04-28 0 30.60 30.55 30.60 30.15 31.15 974,500 29,722,575 30.500 29.18 29.13 29.18 28.75 29.70 1,021,951 29.084 -2.39%
2025-04-25 0 31.35 31.30 31.35 31.25 32.70 2,034,200 65,071,699 31.989 29.89 29.85 29.89 29.80 31.18 2,133,251 30.504 -1.88%
2025-04-24 0 31.95 31.80 31.95 31.55 32.35 985,300 31,413,901 31.883 30.47 30.32 30.47 30.09 30.85 1,033,277 30.402 -0.31%
2025-04-23 0 32.05 32.00 32.05 31.15 32.40 2,599,340 83,017,943 31.938 30.56 30.51 30.56 29.70 30.90 2,725,909 30.455 3.72%
2025-04-22 0 30.90 30.90 30.95 30.55 31.50 1,118,598 34,708,228 31.028 29.47 29.47 29.51 29.13 30.04 1,173,066 29.588 -0.48%
2025-04-17 0 31.05 31.05 31.10 30.85 31.90 1,874,610 58,747,991 31.339 29.61 29.61 29.66 29.42 30.42 1,965,890 29.884 -0.96%
2025-04-16 0 31.35 31.25 31.35 30.45 31.35 745,012 23,010,280 30.886 29.89 29.80 29.89 29.04 29.89 781,289 29.452 0.48%
2025-04-15 0 31.20 31.15 31.20 30.80 31.45 694,292 21,553,542 31.044 29.75 29.70 29.75 29.37 29.99 728,099 29.602 0.16%
2025-04-14 0 31.15 31.15 31.30 31.10 31.85 1,668,488 52,372,568 31.389 29.70 29.70 29.85 29.66 30.37 1,749,731 29.932 -1.11%
2025-04-11 0 31.50 31.35 31.50 31.05 31.70 1,397,800 43,919,525 31.420 30.04 29.89 30.04 29.61 30.23 1,465,863 29.962 1.29%
2025-04-10 0 31.10 31.10 31.35 31.05 32.20 2,469,800 78,271,588 31.691 29.66 29.66 29.89 29.61 30.70 2,590,062 30.220 -0.16%
2025-04-09 0 31.15 31.15 31.20 29.10 31.50 3,634,268 111,563,339 30.698 29.70 29.70 29.75 27.75 30.04 3,811,231 29.272 1.96%
2025-04-08 0 30.55 30.50 30.55 29.75 30.95 1,780,008 53,971,675 30.321 29.13 29.08 29.13 28.37 29.51 1,866,682 28.913 2.69%
2025-04-07 0 29.75 29.75 29.90 29.65 31.00 3,484,856 105,617,226 30.307 28.37 28.37 28.51 28.27 29.56 3,654,544 28.900 -7.61%
2025-04-03 0 32.20 32.20 32.25 31.55 32.55 1,451,174 46,586,877 32.103 30.70 30.70 30.75 30.09 31.04 1,521,836 30.612 0.00%
2025-04-02 0 32.20 32.05 32.20 31.55 32.60 942,800 30,282,390 32.120 30.70 30.56 30.70 30.09 31.09 988,708 30.628 0.78%
2025-04-01 0 31.95 31.95 32.00 31.40 32.50 1,852,688 59,124,136 31.913 30.47 30.47 30.51 29.94 30.99 1,942,901 30.431 2.08%
2025-03-31 0 31.30 31.30 31.40 30.90 32.95 2,410,000 75,781,915 31.445 29.85 29.85 29.94 29.47 31.42 2,527,350 29.985 -4.57%
2025-03-28 0 32.80 32.80 32.90 32.50 33.15 1,720,800 56,658,195 32.925 31.28 31.28 31.37 30.99 31.61 1,804,591 31.397 0.15%
2025-03-27 0 32.75 32.75 32.80 31.70 33.00 1,801,600 58,887,733 32.686 31.23 31.23 31.28 30.23 31.47 1,889,325 31.169 2.66%
2025-03-26 0 31.90 31.90 31.95 31.00 32.20 2,304,945 73,106,581 31.717 30.42 30.42 30.47 29.56 30.70 2,417,179 30.245 4.25%
2025-03-25 0 30.60 30.60 30.65 30.45 31.10 725,400 22,191,866 30.593 29.18 29.18 29.23 29.04 29.66 760,722 29.172 -0.97%
2025-03-24 0 30.90 30.75 30.90 29.65 31.05 1,014,000 30,849,683 30.424 29.47 29.32 29.47 28.27 29.61 1,063,375 29.011 2.32%
2025-03-21 0 30.20 29.95 30.20 29.65 31.10 1,738,240 52,528,472 30.219 28.80 28.56 28.80 28.27 29.66 1,822,880 28.816 -1.63%
2025-03-20 0 30.70 30.70 30.80 30.55 32.10 1,226,400 38,057,625 31.032 29.27 29.27 29.37 29.13 30.61 1,286,117 29.591 -3.91%
2025-03-19 0 31.95 31.95 32.05 31.75 32.70 914,200 29,268,440 32.015 30.47 30.47 30.56 30.28 31.18 958,715 30.529 -2.14%
2025-03-18 0 32.65 32.65 32.70 31.60 32.70 1,156,000 37,337,600 32.299 31.13 31.13 31.18 30.13 31.18 1,212,289 30.799 2.03%
2025-03-17 0 32.00 32.00 32.05 31.60 32.55 1,484,000 47,682,180 32.131 30.51 30.51 30.56 30.13 31.04 1,556,260 30.639 1.59%
2025-03-14 0 31.50 31.50 31.65 30.65 32.00 996,000 31,408,268 31.534 30.04 30.04 30.18 29.23 30.51 1,044,498 30.070 1.45%
2025-03-13 0 31.05 30.90 31.05 30.40 31.55 419,800 12,975,500 30.909 29.61 29.47 29.61 28.99 30.09 440,241 29.474 -0.48%
2025-03-12 0 31.20 30.95 31.20 30.75 31.55 545,600 16,923,495 31.018 29.75 29.51 29.75 29.32 30.09 572,167 29.578 -0.32%
2025-03-11 0 31.30 31.25 31.30 30.85 31.55 918,977 28,611,752 31.134 29.85 29.80 29.85 29.42 30.09 963,725 29.689 -1.73%
2025-03-10 0 31.85 31.70 31.85 31.05 32.55 775,200 24,539,830 31.656 30.37 30.23 30.37 29.61 31.04 812,947 30.186 -0.31%
2025-03-07 0 31.95 31.95 32.15 31.75 32.95 1,158,638 37,286,337 32.181 30.47 30.47 30.66 30.28 31.42 1,215,055 30.687 -1.24%
2025-03-06 0 32.35 32.35 32.40 31.30 32.60 1,017,400 32,681,200 32.122 30.85 30.85 30.90 29.85 31.09 1,066,940 30.631 2.05%
2025-03-05 0 31.70 31.60 31.70 30.85 32.35 836,000 26,355,806 31.526 30.23 30.13 30.23 29.42 30.85 876,707 30.062 -0.94%
2025-03-04 0 32.00 31.95 32.00 31.05 32.10 1,225,200 38,799,507 31.668 30.51 30.47 30.51 29.61 30.61 1,284,858 30.197 0.79%
2025-03-03 0 31.75 31.75 31.85 31.25 32.50 4,361,485 139,400,259 31.962 30.28 30.28 30.37 29.80 30.99 4,573,858 30.478 1.60%
2025-02-28 0 31.25 31.05 31.25 30.75 31.95 1,740,600 54,525,499 31.326 29.80 29.61 29.80 29.32 30.47 1,825,355 29.871 -1.73%
2025-02-27 0 31.80 31.75 31.80 30.85 31.85 1,575,800 49,608,210 31.481 30.32 30.28 30.32 29.42 30.37 1,652,530 30.020 3.08%
2025-02-26 0 30.85 30.80 30.85 29.30 30.90 963,000 29,423,991 30.555 29.42 29.37 29.42 27.94 29.47 1,009,891 29.136 4.22%
2025-02-25 0 29.60 29.50 29.65 29.35 29.85 362,200 10,722,225 29.603 28.23 28.13 28.27 27.99 28.46 379,837 28.229 -0.84%
2025-02-24 0 29.85 29.85 29.95 28.95 30.20 977,400 29,030,363 29.702 28.46 28.46 28.56 27.61 28.80 1,024,992 28.323 1.88%
2025-02-21 0 29.30 29.20 29.30 28.70 29.45 1,084,800 31,674,365 29.198 27.94 27.84 27.94 27.37 28.08 1,137,622 27.843 1.74%
2025-02-20 0 28.80 28.80 28.85 28.80 29.50 414,400 12,004,810 28.969 27.46 27.46 27.51 27.46 28.13 434,578 27.624 -1.71%
2025-02-19 0 29.30 29.30 29.40 28.90 29.65 457,200 13,435,126 29.386 27.94 27.94 28.03 27.56 28.27 479,462 28.021 0.00%
2025-02-18 0 29.30 29.30 29.35 28.85 29.60 685,700 20,104,484 29.320 27.94 27.94 27.99 27.51 28.23 719,089 27.958 -0.17%
2025-02-17 0 29.35 29.30 29.40 28.75 29.65 951,979 27,773,175 29.174 27.99 27.94 28.03 27.42 28.27 998,334 27.820 0.00%
2025-02-14 0 29.35 29.25 29.35 28.85 29.80 607,500 17,707,831 29.149 27.99 27.89 27.99 27.51 28.42 637,081 27.795 1.21%
2025-02-13 0 29.00 28.85 29.00 28.85 30.05 1,302,500 38,320,867 29.421 27.65 27.51 27.65 27.51 28.65 1,365,922 28.055 -1.69%
2025-02-12 0 29.50 29.50 29.55 28.55 29.75 1,827,192 53,064,391 29.041 28.13 28.13 28.18 27.22 28.37 1,916,163 27.693 4.80%
2025-02-11 0 28.15 28.15 28.20 28.15 28.75 1,059,134 30,039,155 28.362 26.84 26.84 26.89 26.84 27.42 1,110,706 27.045 -1.23%
2025-02-10 0 28.50 28.50 28.55 28.10 28.70 590,200 16,816,670 28.493 27.18 27.18 27.22 26.80 27.37 618,939 27.170 1.79%
2025-02-07 0 28.00 27.95 28.00 27.50 28.50 925,220 26,078,142 28.186 26.70 26.65 26.70 26.22 27.18 970,272 26.877 0.90%
2025-02-06 0 27.75 27.70 27.75 27.50 28.15 954,200 26,509,480 27.782 26.46 26.41 26.46 26.22 26.84 1,000,663 26.492 0.54%
2025-02-05 0 27.60 27.60 27.65 27.30 28.05 1,009,279 27,956,906 27.700 26.32 26.32 26.37 26.03 26.75 1,058,424 26.414 -0.72%
2025-02-04 0 27.80 27.70 27.80 26.60 28.10 378,000 10,428,008 27.587 26.51 26.41 26.51 25.36 26.80 396,406 26.306 1.83%
2025-02-03 0 27.30 27.15 27.30 26.30 27.40 353,800 9,525,443 26.923 26.03 25.89 26.03 25.08 26.13 371,028 25.673 0.00%
2025-01-28 0 27.30 27.30 27.40 27.30 28.30 106,200 2,930,580 27.595 26.03 26.03 26.13 26.03 26.99 111,371 26.314 -2.33%
2025-01-27 0 27.95 27.95 28.00 27.70 28.35 515,600 14,485,890 28.095 26.65 26.65 26.70 26.41 27.03 540,706 26.791 1.08%
2025-01-24 0 27.65 27.60 27.65 27.25 27.95 771,800 21,385,399 27.708 26.37 26.32 26.37 25.98 26.65 809,381 26.422 0.55%
2025-01-23 0 27.50 27.45 27.50 27.40 28.00 1,165,400 32,188,845 27.620 26.22 26.18 26.22 26.13 26.70 1,222,147 26.338 0.18%
2025-01-22 0 27.45 27.35 27.45 27.20 28.10 1,001,062 27,437,964 27.409 26.18 26.08 26.18 25.94 26.80 1,049,807 26.136 -1.79%
2025-01-21 0 27.95 27.95 28.00 27.70 28.55 1,083,400 30,424,324 28.082 26.65 26.65 26.70 26.41 27.22 1,136,154 26.778 1.27%
2025-01-20 0 27.60 27.55 27.60 27.45 28.05 663,539 18,407,313 27.741 26.32 26.27 26.32 26.18 26.75 695,849 26.453 0.91%
2025-01-17 0 27.35 27.25 27.35 26.85 27.45 614,400 16,702,980 27.186 26.08 25.98 26.08 25.60 26.18 644,317 25.924 -0.18%
2025-01-16 0 27.40 27.35 27.40 27.20 27.80 866,000 23,783,995 27.464 26.13 26.08 26.13 25.94 26.51 908,168 26.189 1.11%
2025-01-15 0 27.10 27.00 27.10 26.90 27.40 773,800 21,000,343 27.139 25.84 25.75 25.84 25.65 26.13 811,479 25.879 0.00%
2025-01-14 0 27.10 27.10 27.25 27.10 27.75 1,253,800 34,381,272 27.422 25.84 25.84 25.98 25.84 26.46 1,314,851 26.148 -1.28%
2025-01-13 0 27.45 27.40 27.45 26.70 27.55 629,828 17,125,865 27.191 26.18 26.13 26.18 25.46 26.27 660,496 25.929 0.73%
2025-01-10 0 27.25 27.10 27.25 26.95 28.00 1,388,400 37,850,110 27.262 25.98 25.84 25.98 25.70 26.70 1,456,005 25.996 -2.68%
2025-01-09 0 28.00 27.75 28.05 27.60 28.30 2,633,623 73,338,217 27.847 26.70 26.46 26.75 26.32 26.99 2,761,862 26.554 0.00%
2025-01-08 0 28.00 27.90 28.00 27.60 28.50 1,263,800 35,364,423 27.983 26.70 26.60 26.70 26.32 27.18 1,325,338 26.683 -2.27%
2025-01-07 0 28.65 28.60 28.65 28.25 29.15 952,800 27,285,637 28.637 27.32 27.27 27.32 26.94 27.80 999,195 27.308 0.00%
2025-01-06 0 28.65 28.60 28.65 28.55 29.35 994,600 28,706,044 28.862 27.32 27.27 27.32 27.22 27.99 1,043,030 27.522 -1.04%
2025-01-03 0 28.95 28.95 29.05 28.80 29.90 1,424,400 41,581,702 29.192 27.61 27.61 27.70 27.46 28.51 1,493,758 27.837 -1.70%
2025-01-02 0 29.45 29.40 29.45 29.35 30.90 1,626,600 49,216,230 30.257 28.08 28.03 28.08 27.99 29.47 1,705,804 28.852 -3.12%
2024-12-31 0 30.40 30.35 30.40 29.10 30.50 1,037,600 30,778,534 29.663 28.99 28.94 28.99 27.75 29.08 1,088,124 28.286 3.23%
2024-12-30 0 29.45 29.35 29.45 29.00 29.85 1,114,800 32,745,846 29.374 28.08 27.99 28.08 27.65 28.46 1,169,083 28.010 -0.51%
2024-12-27 0 29.60 29.60 29.65 29.60 30.20 904,600 26,949,715 29.792 28.23 28.23 28.27 28.23 28.80 948,648 28.409 -1.99%
2024-12-24 0 30.20 30.00 30.20 29.85 30.45 315,600 9,502,310 30.109 28.80 28.61 28.80 28.46 29.04 330,967 28.711 0.00%
2024-12-23 0 30.20 30.10 30.20 29.95 30.75 908,800 27,386,044 30.134 28.80 28.70 28.80 28.56 29.32 953,052 28.735 0.67%
2024-12-20 0 30.00 30.00 30.10 29.90 31.05 692,820 20,859,719 30.108 28.61 28.61 28.70 28.51 29.61 726,555 28.710 -1.48%
2024-12-19 0 30.45 30.45 30.50 30.05 30.80 143,200 4,373,796 30.543 29.04 29.04 29.08 28.65 29.37 150,173 29.125 -0.98%
2024-12-18 0 30.75 30.75 30.80 30.55 31.20 262,000 8,051,657 30.732 29.32 29.32 29.37 29.13 29.75 274,758 29.305 0.16%
2024-12-17 0 30.70 30.70 30.85 30.45 31.35 505,000 15,584,616 30.861 29.27 29.27 29.42 29.04 29.89 529,590 29.428 -1.60%
2024-12-16 0 31.20 31.10 31.20 31.10 31.90 410,000 12,903,308 31.471 29.75 29.66 29.75 29.66 30.42 429,964 30.010 -0.95%
2024-12-13 0 31.50 31.50 31.60 31.50 33.50 224,000 7,164,990 31.987 30.04 30.04 30.13 30.04 31.94 234,907 30.501 -4.69%
2024-12-12 0 33.05 32.95 33.05 32.10 33.55 479,000 15,845,430 33.080 31.52 31.42 31.52 30.61 31.99 502,324 31.544 1.85%
2024-12-11 0 32.45 32.40 32.50 32.45 33.50 321,100 10,535,038 32.809 30.94 30.90 30.99 30.94 31.94 336,735 31.286 -0.31%
2024-12-10 0 32.55 32.45 32.55 32.45 34.80 912,200 30,437,746 33.367 31.04 30.94 31.04 30.94 33.18 956,618 31.818 -2.25%
2024-12-09 0 33.30 33.20 33.30 31.90 33.30 526,478 17,113,335 32.505 31.75 31.66 31.75 30.42 31.75 552,114 30.996 3.42%
2024-12-06 0 32.20 32.20 32.25 32.05 32.85 493,600 15,984,394 32.383 30.70 30.70 30.75 30.56 31.32 517,635 30.880 0.63%
2024-12-05 0 32.00 31.95 32.00 31.95 33.30 391,200 12,571,330 32.135 30.51 30.47 30.51 30.47 31.75 410,249 30.643 -2.88%
2024-12-04 0 32.95 32.95 33.00 32.30 33.40 764,000 25,168,912 32.944 31.42 31.42 31.47 30.80 31.85 801,201 31.414 1.38%
2024-12-03 0 32.50 32.45 32.50 31.30 32.75 752,000 24,339,568 32.366 30.99 30.94 30.99 29.85 31.23 788,617 30.864 0.46%
2024-12-02 0 32.35 32.35 32.45 31.10 32.60 593,400 19,158,246 32.286 30.85 30.85 30.94 29.66 31.09 622,294 30.786 2.86%
2024-11-29 0 31.45 31.45 31.55 31.30 32.10 331,200 10,493,578 31.684 29.99 29.99 30.09 29.85 30.61 347,327 30.212 0.96%
2024-11-28 0 31.15 31.10 31.15 30.90 31.55 540,102 16,902,190 31.294 29.70 29.66 29.70 29.47 30.09 566,401 29.841 0.48%
2024-11-27 0 31.00 31.00 31.10 29.85 31.30 528,200 16,115,375 30.510 29.56 29.56 29.66 28.46 29.85 553,920 29.093 2.99%
2024-11-26 0 30.10 30.10 30.15 30.00 31.05 505,709 15,273,920 30.203 28.70 28.70 28.75 28.61 29.61 530,333 28.801 -0.66%
2024-11-25 0 30.30 30.30 30.40 30.15 30.80 975,000 29,622,360 30.382 28.89 28.89 28.99 28.75 29.37 1,022,476 28.971 -1.14%
2024-11-22 0 30.65 30.65 30.75 30.40 31.70 1,685,400 52,152,470 30.944 29.23 29.23 29.32 28.99 30.23 1,767,467 29.507 -1.45%
2024-11-21 0 31.10 31.10 31.15 31.00 31.70 972,000 30,353,165 31.228 29.66 29.66 29.70 29.56 30.23 1,019,329 29.778 -1.43%
2024-11-20 0 31.55 31.55 31.75 31.10 32.00 638,600 20,132,602 31.526 30.09 30.09 30.28 29.66 30.51 669,695 30.062 0.80%
2024-11-19 0 31.30 31.30 31.35 30.85 31.75 620,859 19,381,664 31.217 29.85 29.85 29.89 29.42 30.28 651,090 29.768 0.00%
2024-11-18 0 31.30 31.25 31.30 31.00 32.00 454,090 14,259,302 31.402 29.85 29.80 29.85 29.56 30.51 476,201 29.944 0.00%
2024-11-15 0 31.30 31.20 31.30 30.90 32.00 527,000 16,562,204 31.427 29.85 29.75 29.85 29.47 30.51 552,661 29.968 -0.48%
2024-11-14 0 31.45 31.40 31.45 31.25 33.50 1,859,000 58,845,203 31.654 29.99 29.94 29.99 29.80 31.94 1,949,520 30.184 -3.53%
2024-11-13 0 32.60 32.60 32.65 32.00 33.95 801,000 25,923,178 32.364 31.09 31.09 31.13 30.51 32.37 840,003 30.861 -1.06%
2024-11-12 0 32.95 32.80 32.95 32.55 34.45 2,365,420 78,308,023 33.105 31.42 31.28 31.42 31.04 32.85 2,480,599 31.568 -1.93%
2024-11-11 0 33.60 33.40 33.60 32.10 34.00 1,613,600 53,696,780 33.278 32.04 31.85 32.04 30.61 32.42 1,692,171 31.732 -2.75%
2024-11-08 0 34.55 34.55 34.80 34.45 36.05 1,100,800 38,362,420 34.850 32.95 32.95 33.18 32.85 34.38 1,154,401 33.231 -1.99%
2024-11-07 0 35.25 35.20 35.30 33.80 35.55 3,203,100 111,230,430 34.726 33.61 33.57 33.66 32.23 33.90 3,359,068 33.113 4.91%
2024-11-06 0 33.60 33.60 33.65 32.60 34.20 921,400 30,788,907 33.415 32.04 32.04 32.09 31.09 32.61 966,266 31.864 -1.03%
2024-11-05 0 33.95 33.95 34.00 32.30 34.20 1,318,200 44,403,420 33.685 32.37 32.37 32.42 30.80 32.61 1,382,387 32.121 3.82%
2024-11-04 0 32.70 32.70 32.75 32.30 33.30 734,600 24,058,560 32.751 31.18 31.18 31.23 30.80 31.75 770,370 31.230 0.62%
2024-11-01 0 32.50 32.50 32.55 32.05 33.80 2,784,200 90,948,697 32.666 30.99 30.99 31.04 30.56 32.23 2,919,771 31.149 0.78%
2024-10-31 0 32.25 32.25 32.30 31.55 32.80 1,544,776 49,886,248 32.294 30.75 30.75 30.80 30.09 31.28 1,619,996 30.794 1.57%
2024-10-30 0 31.75 31.75 31.80 31.35 32.25 707,776 22,462,209 31.736 30.28 30.28 30.32 29.89 30.75 742,240 30.263 -0.47%
2024-10-29 0 31.90 31.90 31.95 31.60 32.55 1,152,800 36,851,975 31.967 30.42 30.42 30.47 30.13 31.04 1,208,933 30.483 -0.47%
2024-10-28 0 32.05 31.90 32.05 31.60 32.65 769,000 24,732,028 32.161 30.56 30.42 30.56 30.13 31.13 806,445 30.668 1.26%
2024-10-25 0 31.65 31.65 31.80 31.40 32.45 641,200 20,356,305 31.747 30.18 30.18 30.32 29.94 30.94 672,422 30.273 0.32%
2024-10-24 0 31.55 31.55 31.60 31.20 32.55 818,000 25,825,010 31.571 30.09 30.09 30.13 29.75 31.04 857,831 30.105 -2.32%
2024-10-23 0 32.30 32.20 32.30 31.75 32.70 916,400 29,685,635 32.394 30.80 30.70 30.80 30.28 31.18 961,022 30.890 0.94%
2024-10-22 0 32.00 32.00 32.05 31.45 32.50 742,136 23,799,315 32.069 30.51 30.51 30.56 29.99 30.99 778,273 30.580 1.27%
2024-10-21 0 31.60 31.60 31.85 31.40 32.50 698,800 22,241,955 31.829 30.13 30.13 30.37 29.94 30.99 732,827 30.351 -1.25%
2024-10-18 0 32.00 31.90 32.00 31.00 32.45 1,265,800 39,942,761 31.555 30.51 30.42 30.51 29.56 30.94 1,327,435 30.090 2.07%
2024-10-17 0 31.35 31.35 31.40 30.90 34.00 1,632,600 52,606,420 32.222 29.89 29.89 29.94 29.47 32.42 1,712,096 30.726 -5.86%
2024-10-16 0 33.30 33.25 33.30 31.85 33.65 1,783,000 59,150,820 33.175 31.75 31.71 31.75 30.37 32.09 1,869,819 31.635 5.21%
2024-10-15 0 31.65 31.65 31.70 31.30 33.10 1,371,800 44,446,802 32.400 30.18 30.18 30.23 29.85 31.56 1,438,597 30.896 -3.51%
2024-10-14 0 32.80 32.80 32.85 31.65 34.10 1,999,214 65,853,028 32.939 31.28 31.28 31.32 30.18 32.52 2,096,561 31.410 -0.30%
2024-10-10 0 32.90 32.80 32.90 31.65 33.85 2,782,287 90,831,005 32.646 31.37 31.28 31.37 30.18 32.28 2,917,764 31.130 3.79%
2024-10-09 0 31.70 31.65 31.80 30.40 34.50 2,774,877 89,182,576 32.139 30.23 30.18 30.32 28.99 32.90 2,909,994 30.647 -4.37%
2024-10-08 0 33.15 33.00 33.15 31.20 39.00 6,082,576 207,094,722 34.047 31.61 31.47 31.61 29.75 37.19 6,378,754 32.466 -15.00%
2024-10-07 0 39.00 38.95 39.00 37.00 39.10 905,600 34,387,566 37.972 37.19 37.14 37.19 35.28 37.28 949,696 36.209 3.45%
2024-10-04 0 37.70 37.70 37.75 37.15 38.80 883,000 33,413,759 37.841 35.95 35.95 36.00 35.43 37.00 925,996 36.084 -0.92%
2024-10-03 0 38.05 37.95 38.05 35.80 40.65 2,057,264 77,562,272 37.702 36.28 36.19 36.28 34.14 38.76 2,157,438 35.951 -4.52%
2024-10-02 0 39.85 39.80 39.85 34.45 40.50 3,427,909 133,003,636 38.800 38.00 37.95 38.00 32.85 38.62 3,594,824 36.999 15.67%
2024-09-30 0 34.45 34.40 34.45 33.05 35.80 9,263,730 317,583,980 34.283 32.85 32.80 32.85 31.52 34.14 9,714,807 32.691 4.55%
2024-09-27 0 32.95 32.95 33.00 31.25 33.20 7,788,428 251,642,172 32.310 31.42 31.42 31.47 29.80 31.66 8,167,669 30.810 6.98%
2024-09-26 0 30.80 30.80 30.90 27.35 31.00 5,461,264 162,307,924 29.720 29.37 29.37 29.47 26.08 29.56 5,727,189 28.340 11.19%
2024-09-25 0 27.70 27.65 27.70 27.50 29.60 2,227,800 63,332,464 28.428 26.41 26.37 26.41 26.22 28.23 2,336,278 27.108 -2.81%
2024-09-24 0 28.50 28.50 28.55 27.50 29.20 3,646,600 102,834,130 28.200 27.18 27.18 27.22 26.22 27.84 3,824,163 26.891 2.89%
2024-09-23 0 27.70 27.70 27.75 27.40 28.35 965,000 26,875,585 27.850 26.41 26.41 26.46 26.13 27.03 1,011,989 26.557 -1.42%
2024-09-20 0 28.10 28.00 28.10 26.95 28.45 3,193,043 88,976,604 27.866 26.80 26.70 26.80 25.70 27.13 3,348,521 26.572 3.50%
2024-09-19 0 27.15 27.10 27.15 25.65 27.85 3,891,175 105,816,298 27.194 25.89 25.84 25.89 24.46 26.56 4,080,647 25.931 5.85%
2024-09-17 0 25.65 25.65 25.75 24.50 25.80 486,600 12,346,615 25.373 24.46 24.46 24.55 23.36 24.60 510,294 24.195 2.81%
2024-09-16 0 24.95 24.85 24.95 24.75 26.90 245,546 6,149,524 25.044 23.79 23.70 23.79 23.60 25.65 257,502 23.881 -3.48%
2024-09-13 0 25.85 25.85 25.95 25.60 26.25 1,007,300 26,252,890 26.063 24.65 24.65 24.75 24.41 25.03 1,056,348 24.852 0.98%
2024-09-12 0 25.60 25.60 25.70 25.10 25.80 776,050 19,795,349 25.508 24.41 24.41 24.51 23.93 24.60 813,838 24.323 1.39%
2024-09-11 0 25.25 25.25 25.35 24.80 25.45 683,058 17,258,099 25.266 24.08 24.08 24.17 23.65 24.27 716,318 24.093 -2.51%
2024-09-10 0 25.90 25.90 25.95 24.75 25.90 1,010,000 25,469,745 25.218 24.70 24.70 24.75 23.60 24.70 1,059,180 24.047 2.17%
2024-09-09 0 25.35 25.30 25.35 25.05 25.70 898,400 22,742,005 25.314 24.17 24.13 24.17 23.89 24.51 942,146 24.139 -2.31%
2024-09-05 0 25.95 25.90 25.95 25.65 26.60 514,400 13,388,485 26.027 24.75 24.70 24.75 24.46 25.36 539,448 24.819 1.17%
2024-09-04 0 25.65 25.60 25.65 25.25 25.90 419,600 10,733,384 25.580 24.46 24.41 24.46 24.08 24.70 440,032 24.392 -0.19%
2024-09-03 0 25.70 25.65 25.70 24.95 26.20 1,354,000 34,746,505 25.662 24.51 24.46 24.51 23.79 24.98 1,419,930 24.471 2.80%
2024-09-02 0 25.00 24.85 25.00 24.65 25.65 1,090,000 27,187,044 24.942 23.84 23.70 23.84 23.51 24.46 1,143,075 23.784 -2.91%
2024-08-30 0 25.75 25.70 25.75 24.90 26.90 2,102,200 54,418,175 25.886 24.55 24.51 24.55 23.74 25.65 2,204,562 24.684 3.83%
2024-08-29 0 24.80 24.75 24.80 24.25 25.15 575,200 14,233,110 24.745 23.65 23.60 23.65 23.12 23.98 603,208 23.596 0.20%
2024-08-28 0 24.75 24.70 24.80 24.65 25.25 1,025,800 25,480,092 24.839 23.60 23.55 23.65 23.51 24.08 1,075,749 23.686 -1.39%
2024-08-27 0 25.10 25.10 25.20 24.70 25.40 608,600 15,202,305 24.979 23.93 23.93 24.03 23.55 24.22 638,234 23.819 -0.20%
2024-08-26 0 25.15 25.15 25.25 25.05 25.80 740,000 18,813,762 25.424 23.98 23.98 24.08 23.89 24.60 776,033 24.244 0.60%
2024-08-23 0 25.00 24.90 25.00 24.30 25.10 1,748,600 43,041,719 24.615 23.84 23.74 23.84 23.17 23.93 1,833,744 23.472 1.01%
2024-08-22 0 24.75 24.75 24.80 24.65 25.60 1,734,800 43,142,820 24.869 23.60 23.60 23.65 23.51 24.41 1,819,272 23.714 -2.17%
2024-08-21 0 25.30 25.20 25.30 24.85 25.35 915,600 22,997,251 25.117 24.13 24.03 24.13 23.70 24.17 960,183 23.951 0.20%
2024-08-20 0 25.25 25.15 25.25 25.05 27.30 4,543,000 116,079,140 25.551 24.08 23.98 24.08 23.89 26.03 4,764,212 24.365 -7.17%
2024-08-19 0 27.20 27.15 27.20 27.10 27.70 300,400 8,244,532 27.445 25.94 25.89 25.94 25.84 26.41 315,027 26.171 1.12%
2024-08-16 0 26.90 26.90 26.95 26.85 27.45 320,250 8,693,967 27.147 25.65 25.65 25.70 25.60 26.18 335,844 25.887 0.19%
2024-08-15 0 26.85 26.85 26.95 26.55 27.35 300,200 8,083,910 26.928 25.60 25.60 25.70 25.32 26.08 314,818 25.678 0.56%
2024-08-14 0 26.70 26.65 26.70 26.55 27.40 185,400 4,988,705 26.908 25.46 25.41 25.46 25.32 26.13 194,428 25.658 -0.93%
2024-08-13 0 26.95 26.95 27.00 26.70 27.95 670,455 18,113,349 27.017 25.70 25.70 25.75 25.46 26.65 703,101 25.762 -2.18%
2024-08-12 0 27.55 27.55 27.60 26.75 27.95 1,685,000 45,850,765 27.211 26.27 26.27 26.32 25.51 26.65 1,767,047 25.948 0.36%
2024-08-09 0 27.45 27.45 27.50 26.95 28.25 1,111,600 31,007,606 27.895 26.18 26.18 26.22 25.70 26.94 1,165,727 26.599 1.86%
2024-08-08 0 26.95 26.90 26.95 26.25 27.70 1,226,200 33,145,204 27.031 25.70 25.65 25.70 25.03 26.41 1,285,907 25.776 0.37%
2024-08-07 0 26.85 26.80 26.85 26.45 27.20 707,200 19,002,036 26.869 25.60 25.56 25.60 25.22 25.94 741,636 25.622 0.94%
2024-08-06 0 26.60 26.45 26.60 25.85 26.60 912,600 24,048,365 26.351 25.36 25.22 25.36 24.65 25.36 957,037 25.128 2.50%
2024-08-05 0 25.95 25.90 25.95 25.45 26.70 655,800 17,012,025 25.941 24.75 24.70 24.75 24.27 25.46 687,733 24.736 -0.95%
2024-08-02 0 26.20 26.20 26.25 25.85 26.50 455,400 11,909,940 26.153 24.98 24.98 25.03 24.65 25.27 477,575 24.938 -1.32%
2024-08-01 0 26.55 26.40 26.55 26.10 26.85 790,417 20,953,707 26.510 25.32 25.17 25.32 24.89 25.60 828,905 25.279 -0.93%
2024-07-31 0 26.80 26.75 26.80 25.40 26.90 1,132,800 29,982,112 26.467 25.56 25.51 25.56 24.22 25.65 1,187,959 25.238 5.10%
2024-07-30 0 25.50 25.45 25.50 25.00 26.05 1,361,090 34,662,096 25.466 24.32 24.27 24.32 23.84 24.84 1,427,365 24.284 -1.54%
2024-07-29 0 25.90 25.85 25.95 25.85 26.85 415,991 10,895,364 26.191 24.70 24.65 24.75 24.65 25.60 436,247 24.975 -1.71%
2024-07-26 0 26.35 26.35 26.40 25.50 26.85 1,037,000 27,395,454 26.418 25.13 25.13 25.17 24.32 25.60 1,087,494 25.191 2.93%
2024-07-25 0 25.60 25.60 25.65 25.40 26.35 2,336,000 59,993,200 25.682 24.41 24.41 24.46 24.22 25.13 2,449,747 24.490 -1.73%
2024-07-24 0 26.05 26.05 26.20 26.00 26.70 1,355,084 35,690,544 26.338 24.84 24.84 24.98 24.79 25.46 1,421,067 25.115 -1.70%
2024-07-23 0 26.50 26.50 26.55 26.50 27.30 713,800 19,205,737 26.906 25.27 25.27 25.32 25.27 26.03 748,557 25.657 -1.49%
2024-07-22 0 26.90 26.85 26.90 26.30 27.80 1,417,600 38,059,479 26.848 25.65 25.60 25.65 25.08 26.51 1,486,627 25.601 -2.18%
2024-07-19 0 27.50 27.50 27.55 27.30 28.00 947,200 26,059,191 27.512 26.22 26.22 26.27 26.03 26.70 993,322 26.234 -3.00%
2024-07-18 0 28.35 28.20 28.35 27.70 28.55 545,526 15,379,311 28.192 27.03 26.89 27.03 26.41 27.22 572,089 26.883 1.25%
2024-07-17 0 28.00 27.95 28.00 27.90 28.65 889,138 25,147,878 28.283 26.70 26.65 26.70 26.60 27.32 932,433 26.970 1.08%
2024-07-16 0 27.70 27.70 27.75 27.50 28.50 1,234,400 34,554,024 27.993 26.41 26.41 26.46 26.22 27.18 1,294,506 26.693 -1.25%
2024-07-15 0 28.05 28.00 28.05 27.80 29.30 1,422,600 39,995,186 28.114 26.75 26.70 26.75 26.51 27.94 1,491,870 26.809 -4.27%
2024-07-12 0 29.30 29.20 29.30 28.95 30.10 1,124,600 33,195,940 29.518 27.94 27.84 27.94 27.61 28.70 1,179,360 28.147 2.09%
2024-07-11 0 28.70 28.60 28.70 28.15 28.75 688,434 19,633,060 28.518 27.37 27.27 27.37 26.84 27.42 721,956 27.194 1.95%
2024-07-10 0 28.15 28.10 28.15 27.85 28.60 753,800 21,265,828 28.211 26.84 26.80 26.84 26.56 27.27 790,505 26.902 -1.57%
2024-07-09 0 28.60 28.60 28.65 28.20 29.30 1,228,600 35,100,250 28.569 27.27 27.27 27.32 26.89 27.94 1,288,424 27.243 -2.39%
2024-07-08 0 29.30 29.15 29.30 28.70 30.10 844,202 24,457,614 28.971 27.94 27.80 27.94 27.37 28.70 885,309 27.626 -2.33%
2024-07-05 0 30.00 29.90 30.05 29.65 30.55 852,400 25,610,232 30.045 28.61 28.51 28.65 28.27 29.13 893,906 28.650 -0.99%
2024-07-04 0 30.30 30.30 30.35 30.15 31.00 1,078,800 32,752,310 30.360 28.89 28.89 28.94 28.75 29.56 1,131,330 28.950 -1.14%
2024-07-03 0 30.65 30.60 30.65 29.05 30.80 1,269,163 38,513,892 30.346 29.23 29.18 29.23 27.70 29.37 1,330,962 28.937 5.69%
2024-07-02 0 29.00 29.00 29.05 28.90 30.30 1,004,002 29,606,933 29.489 27.65 27.65 27.70 27.56 28.89 1,052,890 28.120 0.35%
2024-06-28 0 28.90 28.90 28.95 28.60 29.60 950,628 27,604,905 29.039 27.56 27.56 27.61 27.27 28.23 996,917 27.690 -0.17%
2024-06-27 0 28.95 28.95 29.05 28.75 29.70 744,200 21,687,102 29.141 27.61 27.61 27.70 27.42 28.32 780,437 27.788 -2.69%
2024-06-26 0 29.75 29.65 29.75 29.00 29.90 930,256 27,324,013 29.373 28.37 28.27 28.37 27.65 28.51 975,553 28.009 0.51%
2024-06-25 0 29.60 29.60 29.75 29.30 30.25 436,000 12,953,946 29.711 28.23 28.23 28.37 27.94 28.85 457,230 28.331 0.17%
2024-06-24 0 29.55 29.55 29.60 29.05 30.15 1,729,200 50,856,440 29.410 28.18 28.18 28.23 27.70 28.75 1,813,400 28.045 -1.50%
2024-06-21 0 30.00 30.00 30.05 29.80 30.95 1,831,333 55,536,384 30.326 28.61 28.61 28.65 28.42 29.51 1,920,506 28.918 -1.96%
2024-06-20 0 30.60 30.55 30.60 30.35 31.80 1,539,900 47,152,837 30.621 29.18 29.13 29.18 28.94 30.32 1,614,882 29.199 -3.77%
2024-06-19 0 31.80 31.55 31.80 30.90 31.80 940,800 29,623,429 31.487 30.32 30.09 30.32 29.47 30.32 986,610 30.025 2.42%
2024-06-18 0 31.05 31.05 31.15 30.70 32.35 847,198 26,449,468 31.220 29.61 29.61 29.70 29.27 30.85 888,450 29.770 -1.74%
2024-06-17 0 31.60 31.50 31.60 31.25 33.30 2,337,600 74,569,331 31.900 30.13 30.04 30.13 29.80 31.75 2,451,424 30.419 -3.66%
2024-06-14 0 32.80 32.65 32.80 32.05 33.25 1,024,800 33,551,580 32.740 31.28 31.13 31.28 30.56 31.71 1,074,700 31.219 1.39%
2024-06-13 0 32.35 32.30 32.40 32.20 33.45 1,060,264 34,748,111 32.773 30.85 30.80 30.90 30.70 31.90 1,111,891 31.251 -0.46%
2024-06-12 0 32.50 32.35 32.50 32.20 32.90 1,340,675 43,710,948 32.604 30.99 30.85 30.99 30.70 31.37 1,405,956 31.090 -0.91%
2024-06-11 0 32.80 32.65 32.80 32.05 33.40 713,978 23,350,101 32.704 31.28 31.13 31.28 30.56 31.85 748,744 31.186 -1.20%
2024-06-07 0 33.20 33.00 33.20 32.90 34.20 895,800 29,782,273 33.247 31.66 31.47 31.66 31.37 32.61 939,419 31.703 -1.19%
2024-06-06 0 33.60 33.60 33.65 32.95 33.90 1,305,800 43,793,068 33.537 32.04 32.04 32.09 31.42 32.33 1,369,383 31.980 1.51%
2024-06-05 0 33.10 32.95 33.10 32.80 34.15 1,515,200 50,600,320 33.395 31.56 31.42 31.56 31.28 32.56 1,588,979 31.845 -0.45%
2024-06-04 0 33.25 33.25 33.30 33.05 34.00 635,100 21,274,564 33.498 31.71 31.71 31.75 31.52 32.42 666,025 31.943 1.22%
2024-06-03 0 32.85 32.85 33.00 32.45 33.55 1,125,084 37,382,552 33.226 31.32 31.32 31.47 30.94 31.99 1,179,868 31.684 0.77%
2024-05-31 0 32.60 32.30 32.60 32.15 33.50 2,395,000 78,724,924 32.871 31.09 30.80 31.09 30.66 31.94 2,511,619 31.344 2.34%
2024-05-30 0 32.95 32.95 33.05 32.80 33.65 973,600 32,172,776 33.045 30.38 30.38 30.47 30.24 31.02 1,056,129 30.463 -1.20%
2024-05-29 0 33.35 33.30 33.35 33.05 33.90 1,038,400 34,781,046 33.495 30.74 30.70 30.74 30.47 31.25 1,126,421 30.877 -0.74%
2024-05-28 0 33.60 33.60 33.70 33.35 35.25 1,543,800 52,581,890 34.060 30.97 30.97 31.07 30.74 32.50 1,674,662 31.399 -2.33%
2024-05-27 0 34.40 34.40 34.45 33.05 34.60 2,058,978 69,855,379 33.927 31.71 31.71 31.76 30.47 31.90 2,233,510 31.276 1.93%
2024-05-24 0 33.75 33.75 33.80 33.40 35.00 2,555,700 86,406,215 33.809 31.11 31.11 31.16 30.79 32.27 2,772,337 31.167 -3.71%
2024-05-23 0 35.05 35.05 35.10 34.65 36.70 2,567,000 90,591,092 35.291 32.31 32.31 32.36 31.94 33.83 2,784,595 32.533 -5.40%
2024-05-22 0 37.05 37.05 37.10 35.60 38.00 3,490,210 130,149,223 37.290 34.15 34.15 34.20 32.82 35.03 3,786,062 34.376 3.49%
2024-05-21 0 35.80 35.80 35.90 35.40 37.85 2,123,119 76,606,873 36.082 33.00 33.00 33.09 32.63 34.89 2,303,088 33.263 -2.72%
2024-05-20 0 36.80 36.80 36.85 35.90 37.80 2,866,090 106,174,944 37.045 33.92 33.92 33.97 33.09 34.85 3,109,038 34.150 -2.00%
2024-05-17 0 37.55 37.50 37.55 35.05 38.05 7,099,400 259,716,665 36.583 34.62 34.57 34.62 32.31 35.08 7,701,190 33.724 5.18%
2024-05-16 0 35.70 35.70 35.75 32.95 36.50 7,725,576 275,051,331 35.603 32.91 32.91 32.96 30.38 33.65 8,380,445 32.821 8.35%
2024-05-14 0 32.95 32.90 32.95 32.80 34.25 1,247,002 41,515,832 33.293 30.38 30.33 30.38 30.24 31.57 1,352,706 30.691 -1.64%
2024-05-13 0 33.50 33.45 33.50 32.25 34.45 1,829,614 60,498,006 33.066 30.88 30.84 30.88 29.73 31.76 1,984,704 30.482 -0.59%
2024-05-10 0 33.70 33.70 33.75 32.20 34.50 3,332,800 112,148,900 33.650 31.07 31.07 31.11 29.68 31.80 3,615,309 31.021 4.33%
2024-05-09 0 32.30 32.30 32.35 31.05 33.05 2,889,132 93,295,610 32.292 29.78 29.78 29.82 28.62 30.47 3,134,033 29.769 3.36%
2024-05-08 0 31.25 31.25 31.30 30.85 33.55 3,055,304 96,850,266 31.699 28.81 28.81 28.85 28.44 30.93 3,314,291 29.222 -6.86%
2024-05-07 0 33.55 33.45 33.55 32.95 33.90 1,788,000 59,811,956 33.452 30.93 30.84 30.93 30.38 31.25 1,939,562 30.838 0.15%
2024-05-06 0 33.50 33.35 33.50 33.00 33.90 2,539,142 85,002,410 33.477 30.88 30.74 30.88 30.42 31.25 2,754,376 30.861 -3.04%
2024-05-03 0 34.55 34.50 34.60 33.95 34.70 859,880 29,577,855 34.398 31.85 31.80 31.90 31.30 31.99 932,769 31.710 1.62%
2024-05-02 0 34.00 33.95 34.00 31.75 34.05 1,281,000 42,973,574 33.547 31.34 31.30 31.34 29.27 31.39 1,389,586 30.925 6.25%
2024-04-30 0 32.00 31.95 32.00 30.90 32.10 3,069,369 97,168,186 31.657 29.50 29.45 29.50 28.49 29.59 3,329,548 29.184 2.73%
2024-04-29 0 31.15 31.10 31.15 29.55 32.35 5,726,404 179,141,201 31.283 28.72 28.67 28.72 27.24 29.82 6,211,810 28.839 5.59%
2024-04-26 0 29.50 29.50 29.55 27.70 30.10 3,757,681 110,175,148 29.320 27.19 27.19 27.24 25.54 27.75 4,076,206 27.029 6.50%
2024-04-25 0 27.70 27.70 27.75 26.65 28.70 3,272,698 91,649,883 28.004 25.54 25.54 25.58 24.57 26.46 3,550,113 25.816 2.97%
2024-04-24 0 26.90 26.85 26.90 26.45 27.10 525,852 14,108,547 26.830 24.80 24.75 24.80 24.38 24.98 570,427 24.733 0.94%
2024-04-23 0 26.65 26.65 26.75 25.85 27.05 1,154,800 30,518,410 26.427 24.57 24.57 24.66 23.83 24.94 1,252,688 24.362 2.11%
2024-04-22 0 26.10 26.10 26.25 25.95 26.70 739,446 19,442,790 26.294 24.06 24.06 24.20 23.92 24.61 802,126 24.239 0.19%
2024-04-19 0 26.05 26.00 26.05 25.65 26.40 859,200 22,252,390 25.899 24.01 23.97 24.01 23.65 24.34 932,031 23.875 -1.51%
2024-04-18 0 26.45 26.35 26.45 25.70 26.80 1,241,212 32,784,730 26.413 24.38 24.29 24.38 23.69 24.71 1,346,425 24.349 1.54%
2024-04-17 0 26.05 26.05 26.10 25.50 26.30 838,920 21,893,855 26.098 24.01 24.01 24.06 23.51 24.24 910,032 24.058 0.39%
2024-04-16 0 25.95 25.95 26.10 25.55 26.50 1,909,152 49,589,901 25.975 23.92 23.92 24.06 23.55 24.43 2,070,984 23.945 -0.76%
2024-04-15 0 26.15 26.15 26.20 26.00 27.30 1,254,926 33,063,937 26.347 24.11 24.11 24.15 23.97 25.17 1,361,302 24.288 -2.97%
2024-04-12 0 26.95 26.90 26.95 26.75 28.60 1,300,691 35,514,328 27.304 24.84 24.80 24.84 24.66 26.37 1,410,946 25.171 -4.77%
2024-04-11 0 28.30 28.15 28.30 27.50 28.55 1,174,234 32,792,362 27.927 26.09 25.95 26.09 25.35 26.32 1,273,770 25.744 -0.88%
2024-04-10 0 28.55 28.55 28.60 27.60 28.85 2,043,000 58,046,989 28.413 26.32 26.32 26.37 25.44 26.60 2,216,178 26.192 3.63%
2024-04-09 0 27.55 27.55 27.65 27.30 27.95 1,746,969 48,226,336 27.606 25.40 25.40 25.49 25.17 25.77 1,895,053 25.449 0.55%
2024-04-08 0 27.40 27.40 27.45 26.80 27.50 2,098,200 57,249,515 27.285 25.26 25.26 25.30 24.71 25.35 2,276,057 25.153 0.92%
2024-04-05 0 27.15 27.15 27.20 26.60 27.20 373,600 10,065,465 26.942 25.03 25.03 25.07 24.52 25.07 405,269 24.837 0.56%
2024-04-03 0 27.00 26.95 27.00 26.65 27.60 1,319,200 35,820,940 27.154 24.89 24.84 24.89 24.57 25.44 1,431,024 25.032 -0.92%
2024-04-02 0 27.25 27.20 27.25 26.40 27.55 2,566,639 69,815,492 27.201 25.12 25.07 25.12 24.34 25.40 2,784,204 25.076 2.44%
2024-03-28 0 26.60 26.60 26.65 26.20 27.30 2,985,100 79,409,855 26.602 24.52 24.52 24.57 24.15 25.17 3,238,136 24.523 -1.66%
2024-03-27 0 27.05 27.05 27.10 26.45 28.15 6,727,728 184,051,821 27.357 24.94 24.94 24.98 24.38 25.95 7,298,013 25.219 8.63%
2024-03-26 0 24.90 24.85 24.90 24.70 27.20 3,193,600 80,614,585 25.243 22.95 22.91 22.95 22.77 25.07 3,464,310 23.270 -7.09%
2024-03-25 0 26.80 26.70 26.80 25.10 26.85 1,301,452 34,158,276 26.246 24.71 24.61 24.71 23.14 24.75 1,411,771 24.195 4.28%
2024-03-22 0 25.70 25.70 25.75 24.95 26.20 1,165,000 29,624,667 25.429 23.69 23.69 23.74 23.00 24.15 1,263,753 23.442 -2.84%
2024-03-21 0 26.45 26.35 26.45 25.65 26.80 892,494 23,605,459 26.449 24.38 24.29 24.38 23.65 24.71 968,147 24.382 2.72%
2024-03-20 0 25.75 25.60 25.75 25.15 26.05 765,000 19,618,165 25.645 23.74 23.60 23.74 23.18 24.01 829,846 23.641 0.19%
2024-03-19 0 25.70 25.65 25.70 25.40 26.45 722,813 18,625,272 25.768 23.69 23.65 23.69 23.42 24.38 784,083 23.754 -2.65%
2024-03-18 0 26.40 26.25 26.40 26.10 26.85 1,121,000 29,548,910 26.359 24.34 24.20 24.34 24.06 24.75 1,216,023 24.300 -1.68%
2024-03-15 0 26.85 26.80 26.85 26.05 27.10 1,349,410 35,838,697 26.559 24.75 24.71 24.75 24.01 24.98 1,463,795 24.483 -1.29%
2024-03-14 0 27.20 27.05 27.20 26.90 27.75 940,998 25,665,845 27.275 25.07 24.94 25.07 24.80 25.58 1,020,763 25.144 -0.55%
2024-03-13 0 27.35 27.35 27.50 26.85 27.85 1,333,610 36,368,543 27.271 25.21 25.21 25.35 24.75 25.67 1,446,655 25.140 -1.44%
2024-03-12 0 27.75 27.75 27.85 26.25 28.25 2,765,869 76,180,627 27.543 25.58 25.58 25.67 24.20 26.04 3,000,322 25.391 5.71%
2024-03-11 0 26.25 26.25 26.30 25.25 26.30 1,271,800 32,670,674 25.689 24.20 24.20 24.24 23.28 24.24 1,379,606 23.681 2.94%
2024-03-08 0 25.50 25.50 25.55 25.15 25.90 1,210,400 30,720,030 25.380 23.51 23.51 23.55 23.18 23.88 1,313,001 23.397 1.19%
2024-03-07 0 25.20 25.15 25.20 25.05 26.60 2,127,800 54,360,396 25.548 23.23 23.18 23.23 23.09 24.52 2,308,166 23.551 -5.44%
2024-03-06 0 26.65 26.55 26.70 25.80 26.85 2,138,554 56,522,432 26.430 24.57 24.48 24.61 23.78 24.75 2,319,831 24.365 0.19%
2024-03-05 0 26.60 26.55 26.60 26.20 27.25 1,474,529 39,152,864 26.553 24.52 24.48 24.52 24.15 25.12 1,599,519 24.478 -2.39%
2024-03-04 0 27.25 27.20 27.25 26.80 28.30 1,261,000 34,226,067 27.142 25.12 25.07 25.12 24.71 26.09 1,367,890 25.021 -1.62%
2024-03-01 0 27.70 27.70 27.75 27.50 28.35 1,105,800 30,833,524 27.883 25.54 25.54 25.58 25.35 26.13 1,199,535 25.705 -1.60%
2024-02-29 0 28.15 28.15 28.20 28.15 29.10 3,741,600 105,861,164 28.293 25.95 25.95 26.00 25.95 26.83 4,058,762 26.082 0.18%
2024-02-28 0 28.10 28.00 28.10 27.95 29.90 1,912,400 55,046,162 28.784 25.90 25.81 25.90 25.77 27.56 2,074,507 26.535 -4.58%
2024-02-27 0 29.45 29.30 29.45 28.75 30.50 1,312,200 38,360,701 29.234 27.15 27.01 27.15 26.50 28.12 1,423,430 26.949 -2.48%
2024-02-26 0 30.20 30.15 30.20 29.60 30.60 1,992,517 59,990,839 30.108 27.84 27.79 27.84 27.29 28.21 2,161,415 27.755 1.17%
2024-02-23 0 29.85 29.85 29.90 29.55 30.95 680,400 20,429,184 30.025 27.52 27.52 27.56 27.24 28.53 738,075 27.679 -0.83%
2024-02-22 0 30.10 30.10 30.15 28.75 30.30 1,828,000 54,357,134 29.736 27.75 27.75 27.79 26.50 27.93 1,982,953 27.412 0.33%
2024-02-21 0 30.00 29.70 30.00 28.00 30.30 1,925,200 57,202,912 29.713 27.66 27.38 27.66 25.81 27.93 2,088,392 27.391 6.57%
2024-02-20 0 28.15 28.10 28.15 27.55 28.30 878,200 24,615,405 28.029 25.95 25.90 25.95 25.40 26.09 952,642 25.839 2.55%
2024-02-19 0 27.45 27.35 27.45 26.85 28.00 812,200 22,310,390 27.469 25.30 25.21 25.30 24.75 25.81 881,047 25.323 -2.31%
2024-02-16 0 28.10 28.05 28.10 26.25 28.10 283,400 7,798,580 27.518 25.90 25.86 25.90 24.20 25.90 307,423 25.368 7.05%
2024-02-15 0 26.25 26.25 26.30 25.45 26.80 255,457 6,650,742 26.035 24.20 24.20 24.24 23.46 24.71 277,111 24.000 -2.05%
2024-02-14 0 26.80 26.65 26.80 24.55 26.85 289,400 7,591,530 26.232 24.71 24.57 24.71 22.63 24.75 313,931 24.182 3.08%
2024-02-09 0 26.00 26.00 26.25 25.90 26.85 195,800 5,120,430 26.151 23.97 23.97 24.20 23.88 24.75 212,397 24.108 -4.24%
2024-02-08 0 27.15 27.10 27.15 26.05 27.40 681,000 18,405,910 27.028 25.03 24.98 25.03 24.01 25.26 738,726 24.916 3.43%
2024-02-07 0 26.25 26.10 26.25 25.95 27.50 660,400 17,520,455 26.530 24.20 24.06 24.20 23.92 25.35 716,380 24.457 -3.14%
2024-02-06 0 27.10 27.05 27.10 25.95 27.20 876,600 23,353,390 26.641 24.98 24.94 24.98 23.92 25.07 950,906 24.559 3.63%
2024-02-05 0 26.15 26.10 26.15 25.45 26.65 1,020,800 26,539,180 25.998 24.11 24.06 24.11 23.46 24.57 1,107,329 23.967 -1.13%
2024-02-02 0 26.45 26.30 26.45 26.05 28.00 778,600 20,956,864 26.916 24.38 24.24 24.38 24.01 25.81 844,599 24.813 -2.22%
2024-02-01 0 27.05 26.95 27.05 26.75 29.10 1,834,400 50,677,375 27.626 24.94 24.84 24.94 24.66 26.83 1,989,895 25.467 -2.35%
2024-01-31 0 27.70 27.55 27.70 27.35 28.50 370,274 10,225,608 27.616 25.54 25.40 25.54 25.21 26.27 401,661 25.458 -1.25%
2024-01-30 0 28.05 28.00 28.05 27.70 29.10 1,088,976 30,636,811 28.134 25.86 25.81 25.86 25.54 26.83 1,181,285 25.935 -4.92%
2024-01-29 0 29.50 29.45 29.60 28.80 30.30 1,826,516 54,436,327 29.803 27.19 27.15 27.29 26.55 27.93 1,981,343 27.474 4.06%
2024-01-26 0 28.35 28.20 28.35 26.15 28.70 1,458,000 41,101,885 28.191 26.13 26.00 26.13 24.11 26.46 1,581,589 25.988 4.04%
2024-01-25 0 27.25 27.20 27.25 25.45 27.30 875,814 23,271,624 26.571 25.12 25.07 25.12 23.46 25.17 950,054 24.495 5.21%
2024-01-24 0 25.90 25.75 25.90 24.40 26.00 1,283,800 32,199,947 25.082 23.88 23.74 23.88 22.49 23.97 1,392,623 23.122 5.71%
2024-01-23 0 24.50 24.40 24.50 23.60 24.85 1,100,400 26,795,415 24.351 22.59 22.49 22.59 21.76 22.91 1,193,677 22.448 2.51%
2024-01-22 0 23.90 23.70 23.90 23.30 24.60 1,006,899 23,847,853 23.684 22.03 21.85 22.03 21.48 22.68 1,092,250 21.834 -2.25%
2024-01-19 0 24.45 24.10 24.45 24.05 25.20 1,415,400 34,482,494 24.362 22.54 22.22 22.54 22.17 23.23 1,535,378 22.459 -1.01%
2024-01-18 0 24.70 24.70 24.80 24.30 25.30 1,421,000 35,188,614 24.763 22.77 22.77 22.86 22.40 23.32 1,541,453 22.828 -1.20%
2024-01-17 0 25.00 25.00 25.05 24.80 27.15 936,890 23,878,430 25.487 23.05 23.05 23.09 22.86 25.03 1,016,307 23.495 -6.02%
2024-01-16 0 26.60 26.60 26.65 26.40 27.80 1,173,200 31,546,633 26.889 24.52 24.52 24.57 24.34 25.63 1,272,648 24.788 -3.10%
2024-01-15 0 27.45 27.40 27.50 26.50 28.15 532,000 14,667,460 27.570 25.30 25.26 25.35 24.43 25.95 577,096 25.416 0.00%
2024-01-12 0 27.45 27.45 27.55 27.40 28.15 620,000 17,220,465 27.775 25.30 25.30 25.40 25.26 25.95 672,555 25.605 -1.26%
2024-01-11 0 27.80 27.70 27.80 27.25 28.00 430,764 11,958,188 27.760 25.63 25.54 25.63 25.12 25.81 467,278 25.591 0.72%
2024-01-10 0 27.60 27.50 27.60 26.90 27.80 672,400 18,484,167 27.490 25.44 25.35 25.44 24.80 25.63 729,397 25.342 1.10%
2024-01-09 0 27.30 27.20 27.30 26.85 27.85 772,696 21,103,370 27.311 25.17 25.07 25.17 24.75 25.67 838,195 25.177 1.30%
2024-01-08 0 26.95 26.75 26.95 26.70 27.50 838,444 22,610,493 26.967 24.84 24.66 24.84 24.61 25.35 909,516 24.860 -1.64%
2024-01-05 0 27.40 27.35 27.40 26.70 27.90 1,097,800 30,210,246 27.519 25.26 25.21 25.26 24.61 25.72 1,190,857 25.369 1.29%
2024-01-04 0 27.05 26.90 27.05 26.70 27.30 976,400 26,383,748 27.021 24.94 24.80 24.94 24.61 25.17 1,059,166 24.910 0.00%
2024-01-03 0 27.05 27.05 27.15 26.95 27.80 852,200 23,244,760 27.276 24.94 24.94 25.03 24.84 25.63 924,438 25.145 -2.35%
2024-01-02 0 27.70 27.65 27.70 27.45 28.50 797,445 22,163,884 27.794 25.54 25.49 25.54 25.30 26.27 865,042 25.622 -3.82%
2023-12-29 0 28.80 28.75 28.80 27.85 28.80 744,438 21,151,199 28.412 26.55 26.50 26.55 25.67 26.55 807,541 26.192 3.23%
2023-12-28 0 27.90 27.80 27.90 26.95 28.20 2,392,400 65,826,730 27.515 25.72 25.63 25.72 24.84 26.00 2,595,195 25.365 3.53%
2023-12-27 0 26.95 26.85 26.95 26.60 27.90 1,016,323 27,522,227 27.080 24.84 24.75 24.84 24.52 25.72 1,102,473 24.964 -2.88%
2023-12-22 0 27.75 27.60 27.75 27.30 28.20 549,400 15,226,780 27.715 25.58 25.44 25.58 25.17 26.00 595,971 25.550 -1.07%
2023-12-21 0 28.05 28.00 28.05 27.05 28.40 400,600 11,201,735 27.962 25.86 25.81 25.86 24.94 26.18 434,557 25.777 1.63%
2023-12-20 0 27.60 27.50 27.60 27.05 27.75 1,160,400 31,753,781 27.365 25.44 25.35 25.44 24.94 25.58 1,258,763 25.226 1.66%
2023-12-19 0 27.15 27.10 27.15 26.80 28.45 1,330,600 36,185,223 27.195 25.03 24.98 25.03 24.71 26.23 1,443,390 25.070 -3.89%
2023-12-18 0 28.25 28.10 28.25 27.70 29.05 1,290,800 36,415,969 28.212 26.04 25.90 26.04 25.54 26.78 1,400,216 26.007 -2.08%
2023-12-15 0 28.85 28.85 28.90 27.75 29.35 818,198 23,613,739 28.861 26.60 26.60 26.64 25.58 27.06 887,554 26.605 5.68%
2023-12-14 0 27.30 27.25 27.30 27.20 28.65 560,405 15,539,201 27.729 25.17 25.12 25.17 25.07 26.41 607,908 25.562 -1.44%
2023-12-13 0 27.70 27.65 27.70 27.55 29.70 1,649,600 46,727,839 28.327 25.54 25.49 25.54 25.40 27.38 1,789,431 26.113 -7.20%
2023-12-12 0 29.85 29.85 29.90 28.35 30.35 1,740,166 51,735,834 29.730 27.52 27.52 27.56 26.13 27.98 1,887,674 27.407 5.29%
2023-12-11 0 28.35 28.35 28.55 27.85 29.30 1,078,000 30,320,795 28.127 26.13 26.13 26.32 25.67 27.01 1,169,378 25.929 0.00%
2023-12-08 0 28.35 28.35 28.55 28.20 29.60 1,192,600 34,383,370 28.831 26.13 26.13 26.32 26.00 27.29 1,293,692 26.578 -2.91%
2023-12-07 0 29.20 29.15 29.20 29.05 29.60 529,200 15,507,940 29.304 26.92 26.87 26.92 26.78 27.29 574,058 27.015 -1.35%
2023-12-06 0 29.60 29.55 29.60 28.50 30.00 852,000 25,191,490 29.567 27.29 27.24 27.29 26.27 27.66 924,221 27.257 3.14%
2023-12-05 0 28.70 28.60 28.70 27.60 28.70 1,904,400 53,525,126 28.106 26.46 26.37 26.46 25.44 26.46 2,065,829 25.910 1.95%
2023-12-04 0 28.15 28.15 28.25 28.00 29.35 3,663,600 103,727,933 28.313 25.95 25.95 26.04 25.81 27.06 3,974,150 26.101 -4.09%
2023-12-01 0 29.35 29.35 29.40 29.30 30.20 955,000 28,327,600 29.662 27.06 27.06 27.10 27.01 27.84 1,035,952 27.345 -2.33%
2023-11-30 0 30.05 30.05 30.15 29.80 30.60 892,580 26,876,942 30.112 27.70 27.70 27.79 27.47 28.21 968,241 27.759 0.00%
2023-11-29 0 30.05 30.05 30.20 29.35 31.10 1,173,284 35,194,607 29.997 27.70 27.70 27.84 27.06 28.67 1,272,739 27.653 -2.91%
2023-11-28 0 30.95 30.90 30.95 30.75 31.95 576,901 18,039,332 31.269 28.53 28.49 28.53 28.35 29.45 625,803 28.826 -2.52%
2023-11-27 0 31.75 31.75 31.85 31.50 32.25 454,400 14,507,041 31.926 29.27 29.27 29.36 29.04 29.73 492,918 29.431 -1.70%
2023-11-24 0 32.30 32.15 32.30 31.75 32.50 538,600 17,301,142 32.122 29.78 29.64 29.78 29.27 29.96 584,255 29.612 -0.15%
2023-11-23 0 32.35 32.20 32.35 29.60 32.60 1,565,600 49,507,813 31.622 29.82 29.68 29.82 27.29 30.05 1,698,310 29.151 8.01%
2023-11-22 0 29.95 29.90 29.95 29.25 30.50 583,600 17,509,840 30.003 27.61 27.56 27.61 26.96 28.12 633,070 27.659 1.35%
2023-11-21 0 29.55 29.50 29.55 29.30 31.40 3,244,600 98,170,464 30.257 27.24 27.19 27.24 27.01 28.95 3,519,633 27.892 0.34%
2023-11-20 0 29.45 29.35 29.45 28.75 29.80 2,059,000 60,286,500 29.280 27.15 27.06 27.15 26.50 27.47 2,233,534 26.992 1.20%
2023-11-17 0 29.10 29.00 29.10 28.85 29.75 1,959,000 56,947,970 29.070 26.83 26.73 26.83 26.60 27.43 2,125,057 26.798 -3.16%
2023-11-16 0 30.05 30.05 30.15 29.85 30.80 420,460 12,662,922 30.117 27.70 27.70 27.79 27.52 28.39 456,101 27.763 -2.12%
2023-11-15 0 30.70 30.65 30.70 30.40 31.20 779,400 23,908,610 30.676 28.30 28.25 28.30 28.02 28.76 845,467 28.279 2.50%
2023-11-14 0 29.95 29.90 29.95 29.65 30.40 476,300 14,285,175 29.992 27.61 27.56 27.61 27.33 28.02 516,674 27.648 -0.33%
2023-11-13 0 30.05 29.95 30.05 29.15 30.45 881,581 26,255,058 29.782 27.70 27.61 27.70 26.87 28.07 956,309 27.455 -1.15%
2023-11-10 0 30.40 30.15 30.40 29.60 30.70 836,800 25,169,080 30.078 28.02 27.79 28.02 27.29 28.30 907,732 27.727 -0.82%
2023-11-09 0 30.65 30.60 30.70 30.55 31.40 525,600 16,162,360 30.750 28.25 28.21 28.30 28.16 28.95 570,153 28.347 -2.70%
2023-11-08 0 31.50 31.45 31.50 30.55 31.90 704,800 21,932,910 31.119 29.04 28.99 29.04 28.16 29.41 764,543 28.688 2.11%
2023-11-07 0 30.85 30.85 30.90 30.60 31.75 1,047,734 32,489,844 31.010 28.44 28.44 28.49 28.21 29.27 1,136,547 28.586 -2.83%
2023-11-06 0 31.75 31.75 31.80 31.20 32.20 1,571,600 50,050,630 31.847 29.27 29.27 29.32 28.76 29.68 1,704,819 29.358 3.59%
2023-11-03 0 30.65 30.60 30.65 29.90 30.95 628,204 19,198,314 30.561 28.25 28.21 28.25 27.56 28.53 681,455 28.173 0.82%
2023-11-02 0 30.40 30.25 30.40 30.15 30.65 221,800 6,734,340 30.362 28.02 27.89 28.02 27.79 28.25 240,601 27.990 1.16%
2023-11-01 0 30.05 30.05 30.20 29.95 31.40 399,600 12,132,170 30.361 27.70 27.70 27.84 27.61 28.95 433,473 27.988 -2.12%
2023-10-31 0 30.70 30.60 30.70 30.50 31.80 581,200 17,885,471 30.773 28.30 28.21 28.30 28.12 29.32 630,466 28.369 -3.15%
2023-10-30 0 31.70 31.55 31.70 31.50 32.10 177,200 5,626,771 31.754 29.22 29.08 29.22 29.04 29.59 192,221 29.272 -1.25%
2023-10-27 0 32.10 32.05 32.10 30.80 32.30 732,200 23,244,160 31.746 29.59 29.55 29.59 28.39 29.78 794,266 29.265 4.22%
2023-10-26 0 30.80 30.80 30.90 30.15 31.20 371,000 11,389,180 30.699 28.39 28.39 28.49 27.79 28.76 402,448 28.300 -0.65%
2023-10-25 0 31.00 30.95 31.00 30.85 32.05 463,000 14,468,180 31.249 28.58 28.53 28.58 28.44 29.55 502,247 28.807 -1.12%
2023-10-24 0 31.35 31.30 31.35 29.95 31.50 647,800 20,065,240 30.974 28.90 28.85 28.90 27.61 29.04 702,712 28.554 2.96%
2023-10-20 0 30.45 30.40 30.45 30.10 31.05 733,000 22,417,270 30.583 28.07 28.02 28.07 27.75 28.62 795,134 28.193 -0.81%
2023-10-19 0 30.70 30.45 30.70 29.55 31.00 1,390,600 42,060,780 30.246 28.30 28.07 28.30 27.24 28.58 1,508,476 27.883 0.33%
2023-10-18 0 30.60 30.55 30.60 30.55 31.85 1,196,301 36,996,005 30.925 28.21 28.16 28.21 28.16 29.36 1,297,707 28.509 -3.01%
2023-10-17 0 31.55 31.55 31.70 31.45 32.35 567,800 18,175,050 32.010 29.08 29.08 29.22 28.99 29.82 615,930 29.508 -1.41%
2023-10-16 0 32.00 31.95 32.00 30.80 32.35 1,032,600 32,883,290 31.845 29.50 29.45 29.50 28.39 29.82 1,120,130 29.357 2.89%
2023-10-13 0 31.10 31.05 31.10 30.80 31.55 569,400 17,725,519 31.130 28.67 28.62 28.67 28.39 29.08 617,666 28.698 -1.58%
2023-10-12 0 31.60 31.60 31.80 31.50 32.50 449,200 14,297,798 31.829 29.13 29.13 29.32 29.04 29.96 487,277 29.342 -0.63%
2023-10-11 0 31.80 31.80 31.85 31.35 32.30 655,262 20,869,606 31.849 29.32 29.32 29.36 28.90 29.78 710,806 29.360 1.11%
2023-10-10 0 31.45 31.40 31.45 31.25 32.30 621,600 19,757,420 31.785 28.99 28.95 28.99 28.81 29.78 674,291 29.301 -0.63%
2023-10-09 0 31.65 31.60 31.65 31.00 31.75 623,400 19,562,081 31.380 29.18 29.13 29.18 28.58 29.27 676,243 28.928 2.10%
2023-10-06 0 31.00 31.00 31.05 31.00 31.60 115,400 3,608,898 31.273 28.58 28.58 28.62 28.58 29.13 125,182 28.829 0.00%
2023-10-05 0 31.00 30.90 31.00 30.75 31.35 143,400 4,453,085 31.054 28.58 28.49 28.58 28.35 28.90 155,555 28.627 0.98%
2023-10-04 0 30.70 30.65 30.80 30.45 31.10 588,200 18,082,685 30.742 28.30 28.25 28.39 28.07 28.67 638,060 28.340 -1.60%
2023-10-03 0 31.20 31.10 31.20 30.30 31.65 462,748 14,265,997 30.829 28.76 28.67 28.76 27.93 29.18 501,973 28.420 -1.42%
2023-09-29 0 31.65 31.65 31.85 31.30 32.40 440,200 13,964,050 31.722 29.18 29.18 29.36 28.85 29.87 477,514 29.243 -1.09%
2023-09-28 0 32.00 31.95 32.00 31.80 33.00 745,200 23,971,880 32.168 29.50 29.45 29.50 29.32 30.42 808,368 29.655 -1.84%
2023-09-27 0 32.60 32.45 32.60 32.40 33.25 655,820 21,390,492 32.616 30.05 29.91 30.05 29.87 30.65 711,411 30.068 -0.46%
2023-09-26 0 32.75 32.65 32.75 32.50 33.55 734,420 24,180,369 32.924 30.19 30.10 30.19 29.96 30.93 796,674 30.352 -2.53%
2023-09-25 0 33.60 33.55 33.60 32.95 34.40 1,063,200 35,504,165 33.394 30.97 30.93 30.97 30.38 31.71 1,153,324 30.784 -2.61%
2023-09-22 0 34.50 34.50 34.65 33.05 34.65 1,074,132 36,462,916 33.946 31.80 31.80 31.94 30.47 31.94 1,165,182 31.294 2.07%
2023-09-21 0 33.80 33.70 33.80 33.60 34.85 891,900 30,262,420 33.930 31.16 31.07 31.16 30.97 32.13 967,503 31.279 -0.88%
2023-09-20 0 34.10 34.10 34.15 34.00 34.60 242,200 8,296,990 34.257 31.44 31.44 31.48 31.34 31.90 262,730 31.580 -1.16%
2023-09-19 0 34.50 34.35 34.50 34.30 35.75 907,388 31,451,755 34.662 31.80 31.67 31.80 31.62 32.96 984,304 31.953 -3.63%
2023-09-18 0 35.80 35.70 35.80 35.40 36.20 638,200 22,900,800 35.883 33.00 32.91 33.00 32.63 33.37 692,298 33.079 -0.56%
2023-09-15 0 36.00 36.00 36.10 36.00 36.55 626,360 22,626,915 36.124 33.19 33.19 33.28 33.19 33.69 679,454 33.302 -0.55%
2023-09-14 0 36.20 36.10 36.20 35.55 36.75 939,400 33,845,777 36.029 33.37 33.28 33.37 32.77 33.88 1,019,030 33.214 0.98%
2023-09-13 0 35.85 35.85 35.95 35.70 36.95 254,000 9,210,860 36.263 33.05 33.05 33.14 32.91 34.06 275,531 33.430 -0.97%
2023-09-12 0 36.20 36.10 36.20 35.55 36.70 360,965 13,026,591 36.088 33.37 33.28 33.37 32.77 33.83 391,563 33.268 -0.28%
2023-09-11 0 36.30 36.25 36.30 35.80 37.05 1,172,200 42,388,492 36.161 33.46 33.42 33.46 33.00 34.15 1,271,563 33.336 -3.46%
2023-09-07 0 37.60 37.60 37.70 37.30 38.60 417,020 15,778,015 37.835 34.66 34.66 34.75 34.39 35.58 452,369 34.879 -1.70%
2023-09-06 0 38.25 38.15 38.30 36.30 38.40 1,449,800 54,935,347 37.892 35.26 35.17 35.31 33.46 35.40 1,572,694 34.931 4.22%
2023-09-05 0 36.70 36.70 36.80 36.20 37.75 990,600 36,285,873 36.630 33.83 33.83 33.92 33.37 34.80 1,074,570 33.768 -1.87%
2023-09-04 0 37.40 37.40 37.45 37.15 38.70 1,691,764 64,034,399 37.851 34.48 34.48 34.52 34.25 35.68 1,835,169 34.893 2.61%
2023-08-31 0 36.45 36.45 36.75 36.30 38.00 1,260,000 46,300,411 36.746 33.60 33.60 33.88 33.46 35.03 1,366,806 33.875 -2.41%
2023-08-30 0 37.35 37.30 37.35 37.00 39.20 1,363,000 51,530,622 37.807 34.43 34.39 34.43 34.11 36.14 1,478,537 34.852 -3.74%
2023-08-29 0 38.80 38.80 38.85 37.90 39.55 1,986,400 77,099,720 38.814 35.77 35.77 35.81 34.94 36.46 2,154,780 35.781 -1.15%
2023-08-28 0 39.25 39.10 39.25 38.90 41.80 1,048,400 42,270,230 40.319 36.18 36.04 36.18 35.86 38.53 1,137,269 37.168 -0.25%
2023-08-25 0 39.35 39.35 39.40 37.60 39.95 882,304 34,514,208 39.118 36.28 36.28 36.32 34.66 36.83 957,094 36.061 3.69%
2023-08-24 0 37.95 37.90 37.95 36.65 38.15 1,701,800 63,845,760 37.517 34.98 34.94 34.98 33.79 35.17 1,846,055 34.585 2.57%
2023-08-23 0 37.00 37.00 37.10 34.55 37.60 5,867,600 213,010,278 36.303 34.11 34.11 34.20 31.85 34.66 6,364,975 33.466 -3.77%
2023-08-22 0 38.45 38.40 38.45 37.65 40.15 4,899,600 191,384,825 39.061 35.45 35.40 35.45 34.71 37.01 5,314,921 36.009 2.26%
2023-08-21 0 37.60 37.60 37.75 37.60 38.70 742,400 28,297,235 38.116 34.66 34.66 34.80 34.66 35.68 805,331 35.137 -2.46%
2023-08-18 0 38.55 38.55 38.90 38.40 39.80 1,063,600 41,317,479 38.847 35.54 35.54 35.86 35.40 36.69 1,153,757 35.811 -2.41%
2023-08-17 0 39.50 39.40 39.50 38.80 40.00 342,400 13,547,278 39.566 36.41 36.32 36.41 35.77 36.87 371,424 36.474 -0.13%
2023-08-16 0 39.55 39.50 39.55 38.85 40.40 1,171,400 46,623,184 39.801 36.46 36.41 36.46 35.81 37.24 1,270,695 36.691 0.25%
2023-08-15 0 39.45 39.45 39.55 39.25 40.55 659,800 26,212,943 39.729 36.37 36.37 36.46 36.18 37.38 715,729 36.624 -1.87%
2023-08-14 0 40.20 40.20 40.25 38.75 40.30 713,337 28,091,976 39.381 37.06 37.06 37.10 35.72 37.15 773,804 36.304 -0.25%
2023-08-11 0 40.30 40.25 40.30 39.35 41.10 1,350,722 54,341,988 40.232 37.15 37.10 37.15 36.28 37.89 1,465,218 37.088 0.25%
2023-08-10 0 40.20 40.15 40.30 39.40 40.55 426,460 17,058,956 40.001 37.06 37.01 37.15 36.32 37.38 462,609 36.876 0.12%
2023-08-09 0 40.15 40.00 40.15 39.60 40.35 590,000 23,598,780 39.998 37.01 36.87 37.01 36.51 37.20 640,012 36.872 0.25%
2023-08-08 0 40.05 39.95 40.05 39.50 41.00 883,400 35,417,243 40.092 36.92 36.83 36.92 36.41 37.80 958,283 36.959 -2.91%
2023-08-07 0 41.25 41.25 41.30 40.80 43.00 692,400 28,534,930 41.212 38.03 38.03 38.07 37.61 39.64 751,092 37.991 -2.60%
2023-08-04 0 42.35 42.35 42.45 41.55 43.45 821,600 34,819,570 42.380 39.04 39.04 39.13 38.30 40.05 891,244 39.069 -0.24%
2023-08-03 0 42.45 42.15 42.45 40.60 43.35 945,822 39,917,234 42.204 39.13 38.86 39.13 37.43 39.96 1,025,996 38.906 2.54%
2023-08-02 0 41.40 41.40 41.50 41.00 43.00 1,438,400 60,172,405 41.833 38.16 38.16 38.26 37.80 39.64 1,560,328 38.564 0.36%
2023-08-01 0 41.25 41.25 41.30 40.80 43.25 1,445,162 60,223,526 41.673 38.03 38.03 38.07 37.61 39.87 1,567,663 38.416 -0.48%
2023-07-31 0 41.45 41.25 41.45 41.20 44.30 2,197,128 94,328,171 42.932 38.21 38.03 38.21 37.98 40.84 2,383,371 39.578 1.10%
2023-07-28 0 41.00 41.00 41.10 39.60 41.50 1,006,400 40,977,169 40.717 37.80 37.80 37.89 36.51 38.26 1,091,709 37.535 1.99%
2023-07-27 0 40.20 40.20 40.65 39.10 41.50 2,123,710 86,076,284 40.531 37.06 37.06 37.47 36.04 38.26 2,303,729 37.364 2.03%
2023-07-26 0 39.40 39.25 39.40 37.75 39.60 1,500,220 58,236,398 38.819 36.32 36.18 36.32 34.80 36.51 1,627,388 35.785 2.60%
2023-07-25 0 38.40 38.35 38.40 36.85 40.15 5,626,200 216,664,960 38.510 35.40 35.35 35.40 33.97 37.01 6,103,112 35.501 8.02%
2023-07-24 0 35.55 35.55 35.60 35.10 37.50 994,989 35,386,172 35.564 32.77 32.77 32.82 32.36 34.57 1,079,331 32.785 -3.66%
2023-07-21 0 36.90 36.70 36.90 36.20 37.10 1,018,200 37,528,681 36.858 34.02 33.83 34.02 33.37 34.20 1,104,509 33.978 0.27%
2023-07-20 0 36.80 36.75 36.80 36.35 36.90 882,400 32,404,970 36.724 33.92 33.88 33.92 33.51 34.02 957,198 33.854 1.66%
2023-07-19 0 36.20 36.15 36.20 35.90 36.75 1,052,000 38,228,720 36.339 33.37 33.33 33.37 33.09 33.88 1,141,174 33.499 -1.63%
2023-07-18 0 36.80 36.75 36.80 36.40 37.30 570,800 21,032,850 36.848 33.92 33.88 33.92 33.56 34.39 619,185 33.969 -2.65%
2023-07-14 0 37.80 37.80 37.85 37.60 38.65 156,400 5,923,930 37.877 34.85 34.85 34.89 34.66 35.63 169,657 34.917 -1.82%
2023-07-13 0 38.50 38.30 38.50 37.70 39.10 853,400 32,975,858 38.641 35.49 35.31 35.49 34.75 36.04 925,740 35.621 2.12%
2023-07-12 0 37.70 37.50 37.70 37.15 38.50 380,800 14,306,402 37.569 34.75 34.57 34.75 34.25 35.49 413,079 34.634 -0.79%
2023-07-11 0 38.00 37.95 38.00 36.25 38.75 1,803,756 68,367,600 37.903 35.03 34.98 35.03 33.42 35.72 1,956,654 34.941 4.97%
2023-07-10 0 36.20 36.15 36.20 35.50 37.00 402,600 14,519,527 36.064 33.37 33.33 33.37 32.73 34.11 436,727 33.246 0.56%
2023-07-07 0 36.00 35.85 36.00 35.70 37.20 496,000 17,958,838 36.207 33.19 33.05 33.19 32.91 34.29 538,044 33.378 -2.96%
2023-07-06 0 37.10 37.10 37.20 36.55 38.95 1,262,000 46,998,776 37.242 34.20 34.20 34.29 33.69 35.91 1,368,975 34.331 -4.38%
2023-07-05 0 38.80 38.65 38.80 37.65 39.20 753,600 29,197,148 38.744 35.77 35.63 35.77 34.71 36.14 817,480 35.716 -0.51%
2023-07-04 0 39.00 38.80 39.00 37.85 39.50 1,304,000 50,921,998 39.051 35.95 35.77 35.95 34.89 36.41 1,414,535 35.999 1.96%
2023-07-03 0 38.25 38.15 38.25 37.70 38.80 589,800 22,577,370 38.280 35.26 35.17 35.26 34.75 35.77 639,795 35.288 0.79%
2023-06-30 0 37.95 37.95 38.00 37.15 38.25 662,000 25,101,125 37.917 34.98 34.98 35.03 34.25 35.26 718,115 34.954 2.71%
2023-06-29 0 36.95 36.90 36.95 36.35 38.20 691,657 25,620,042 37.042 34.06 34.02 34.06 33.51 35.21 750,286 34.147 -2.76%
2023-06-28 0 38.00 38.00 38.15 37.70 38.50 157,800 5,990,820 37.965 35.03 35.03 35.17 34.75 35.49 171,176 34.998 -0.91%
2023-06-27 0 38.35 38.25 38.35 36.60 38.50 1,922,800 73,084,014 38.009 35.35 35.26 35.35 33.74 35.49 2,085,789 35.039 5.36%
2023-06-26 0 36.40 36.40 36.45 36.05 37.95 652,800 23,993,060 36.754 33.56 33.56 33.60 33.23 34.98 708,135 33.882 -1.22%
2023-06-23 0 36.85 36.75 36.85 36.55 38.00 315,400 11,691,772 37.070 33.97 33.88 33.97 33.69 35.03 342,135 34.173 -1.34%
2023-06-21 0 37.35 37.15 37.35 36.75 38.25 818,628 30,698,194 37.500 34.43 34.25 34.43 33.88 35.26 888,020 34.569 -2.35%
2023-06-20 0 38.25 38.20 38.30 38.00 40.85 1,314,130 50,645,513 38.539 35.26 35.21 35.31 35.03 37.66 1,425,524 35.528 -4.38%
2023-06-19 0 40.00 39.80 40.00 39.70 42.35 686,070 27,574,798 40.192 36.87 36.69 36.87 36.60 39.04 744,226 37.052 -3.73%
2023-06-16 0 41.55 41.55 41.65 41.05 42.50 1,168,670 48,681,263 41.655 38.30 38.30 38.40 37.84 39.18 1,267,734 38.400 1.09%
2023-06-15 0 41.10 41.05 41.10 40.60 41.75 761,800 31,217,085 40.978 37.89 37.84 37.89 37.43 38.49 826,375 37.776 1.11%
2023-06-14 0 40.65 40.55 40.65 40.20 41.30 671,820 27,323,987 40.672 37.47 37.38 37.47 37.06 38.07 728,768 37.493 -0.37%
2023-06-13 0 40.80 40.75 40.80 39.80 41.35 471,630 19,239,301 40.793 37.61 37.57 37.61 36.69 38.12 511,608 37.606 1.24%
2023-06-12 0 40.30 40.25 40.30 39.95 41.45 836,400 34,249,705 40.949 37.15 37.10 37.15 36.83 38.21 907,299 37.749 -2.66%
2023-06-09 0 41.40 41.20 41.40 40.60 41.80 491,600 20,321,842 41.338 38.16 37.98 38.16 37.43 38.53 533,271 38.108 0.24%
2023-06-08 0 41.30 41.10 41.30 39.45 41.55 868,800 35,596,053 40.972 38.07 37.89 38.07 36.37 38.30 942,445 37.770 3.43%
2023-06-07 0 40.50 40.50 40.75 39.25 40.95 653,900 26,470,741 40.481 36.81 36.81 37.04 35.68 37.22 719,417 36.795 1.76%
2023-06-06 0 39.80 39.45 39.80 39.50 41.60 790,820 32,237,739 40.765 36.18 35.86 36.18 35.90 37.81 870,056 37.052 0.63%
2023-06-05 0 39.55 39.40 39.55 38.90 39.85 523,100 20,625,582 39.430 35.95 35.81 35.95 35.36 36.22 575,512 35.839 -0.25%
2023-06-02 0 39.65 39.45 39.65 36.50 39.90 1,598,600 61,827,607 38.676 36.04 35.86 36.04 33.18 36.27 1,758,772 35.154 9.68%
2023-06-01 0 36.15 36.05 36.15 35.55 37.75 1,950,600 70,904,353 36.350 32.86 32.77 32.86 32.31 34.31 2,146,040 33.040 -2.56%
2023-05-31 0 37.10 37.00 37.10 36.00 38.20 2,878,400 105,116,819 36.519 33.72 33.63 33.72 32.72 34.72 3,166,801 33.193 -2.75%
2023-05-30 0 38.15 38.10 38.20 37.20 39.05 1,981,800 75,807,311 38.252 34.68 34.63 34.72 33.81 35.49 2,180,366 34.768 0.66%
2023-05-29 0 37.90 37.90 37.95 37.70 40.95 1,054,813 40,559,961 38.452 34.45 34.45 34.49 34.27 37.22 1,160,500 34.950 -5.25%
2023-05-25 0 40.00 40.00 40.05 39.40 40.50 1,293,600 51,694,353 39.962 36.36 36.36 36.40 35.81 36.81 1,423,212 36.322 -0.74%
2023-05-24 0 40.30 40.25 40.30 40.00 41.80 4,937,800 202,835,909 41.078 36.63 36.58 36.63 36.36 37.99 5,432,542 37.337 -1.95%
2023-05-23 0 41.10 41.05 41.10 40.00 41.30 2,070,200 84,449,354 40.793 37.36 37.31 37.36 36.36 37.54 2,277,623 37.078 2.62%
2023-05-22 0 40.05 40.05 40.10 39.80 41.15 2,491,000 100,416,520 40.312 36.40 36.40 36.45 36.18 37.40 2,740,585 36.641 -0.62%
2023-05-19 0 40.30 40.30 40.35 39.00 40.80 1,117,290 44,442,050 39.777 36.63 36.63 36.68 35.45 37.08 1,229,237 36.154 1.38%
2023-05-18 0 39.75 39.75 39.80 39.60 41.15 954,600 38,317,282 40.140 36.13 36.13 36.18 35.99 37.40 1,050,246 36.484 -1.85%
2023-05-17 0 40.50 40.40 40.55 40.15 41.80 893,600 36,438,757 40.777 36.81 36.72 36.86 36.49 37.99 983,134 37.064 -3.69%
2023-05-16 0 42.05 42.00 42.05 41.65 42.95 963,200 40,752,518 42.310 38.22 38.18 38.22 37.86 39.04 1,059,708 38.456 -0.71%
2023-05-15 0 42.35 42.25 42.35 41.05 43.20 782,528 33,088,341 42.284 38.49 38.40 38.49 37.31 39.27 860,933 38.433 0.71%
2023-05-12 0 42.05 42.00 42.10 41.80 42.80 500,600 21,075,941 42.101 38.22 38.18 38.27 37.99 38.90 550,758 38.267 0.12%
2023-05-11 0 42.00 42.00 42.10 41.70 43.00 1,336,223 56,221,543 42.075 38.18 38.18 38.27 37.90 39.08 1,470,106 38.243 -2.33%
2023-05-10 0 43.00 42.95 43.00 42.85 45.00 1,165,000 50,453,669 43.308 39.08 39.04 39.08 38.95 40.90 1,281,727 39.364 -2.93%
2023-05-09 0 44.30 44.20 44.30 44.20 46.65 1,083,000 49,144,543 45.378 40.27 40.17 40.27 40.17 42.40 1,191,511 41.246 -3.49%
2023-05-08 0 45.90 45.85 45.90 45.55 47.15 679,616 31,243,133 45.972 41.72 41.67 41.72 41.40 42.86 747,710 41.785 -3.77%
2023-05-05 0 47.70 47.65 47.70 47.00 48.30 250,800 12,022,810 47.938 43.36 43.31 43.36 42.72 43.90 275,929 43.572 0.42%
2023-05-04 0 47.50 47.50 47.60 46.85 47.75 642,847 30,497,147 47.441 43.17 43.17 43.27 42.58 43.40 707,257 43.120 2.26%
2023-05-03 0 46.45 46.15 46.45 45.40 47.50 362,200 16,677,940 46.046 42.22 41.95 42.22 41.27 43.17 398,491 41.853 0.43%
2023-05-02 0 46.25 46.10 46.25 45.80 49.60 264,400 12,262,365 46.378 42.04 41.90 42.04 41.63 45.08 290,892 42.154 -4.34%
2023-04-28 0 48.35 48.25 48.35 47.05 49.30 592,000 28,678,310 48.443 43.95 43.86 43.95 42.77 44.81 651,315 44.031 1.90%
2023-04-27 0 47.45 47.20 47.45 46.10 47.60 773,600 36,434,381 47.097 43.13 42.90 43.13 41.90 43.27 851,111 42.808 -0.94%
2023-04-26 0 47.90 47.90 47.95 45.15 48.15 1,018,109 47,998,002 47.144 43.54 43.54 43.58 41.04 43.76 1,120,118 42.851 4.70%
2023-04-25 0 45.75 45.75 45.85 45.45 47.10 1,665,780 77,071,477 46.268 41.58 41.58 41.67 41.31 42.81 1,832,683 42.054 -2.14%
2023-04-24 0 46.75 46.75 46.85 46.00 47.65 481,800 22,522,460 46.746 42.49 42.49 42.58 41.81 43.31 530,074 42.489 0.00%
2023-04-21 0 46.75 46.75 46.90 46.25 47.10 654,600 30,566,544 46.695 42.49 42.49 42.63 42.04 42.81 720,188 42.442 0.54%
2023-04-20 0 46.50 46.40 46.50 46.05 48.85 747,000 34,799,900 46.586 42.27 42.17 42.27 41.86 44.40 821,846 42.344 -2.92%
2023-04-19 0 47.90 47.80 47.90 47.60 49.45 529,200 25,474,230 48.137 43.54 43.45 43.54 43.27 44.95 582,223 43.753 -2.54%
2023-04-18 0 49.15 49.00 49.15 48.55 49.95 386,187 18,939,869 49.043 44.67 44.54 44.67 44.13 45.40 424,881 44.577 -0.81%
2023-04-17 0 49.55 49.25 49.55 48.65 50.40 1,233,300 60,573,800 49.115 45.04 44.76 45.04 44.22 45.81 1,356,870 44.642 0.30%
2023-04-14 0 49.40 49.20 49.40 49.00 50.45 403,032 19,977,210 49.567 44.90 44.72 44.90 44.54 45.86 443,414 45.053 -1.20%
2023-04-13 0 50.00 49.85 50.00 48.00 50.00 642,261 31,659,420 49.294 45.45 45.31 45.45 43.63 45.45 706,612 44.805 0.91%
2023-04-12 0 49.55 49.55 49.70 48.55 50.40 925,000 45,876,414 49.596 45.04 45.04 45.17 44.13 45.81 1,017,680 45.079 1.02%
2023-04-11 0 49.05 49.00 49.05 47.70 50.05 2,587,200 127,230,175 49.177 44.58 44.54 44.58 43.36 45.49 2,846,424 44.698 4.03%
2023-04-06 0 47.15 47.05 47.20 46.10 47.35 589,764 27,516,840 46.657 42.86 42.77 42.90 41.90 43.04 648,855 42.408 0.53%
2023-04-04 0 46.90 46.90 47.00 46.50 48.80 714,633 33,515,207 46.898 42.63 42.63 42.72 42.27 44.36 786,236 42.627 -2.80%
2023-04-03 0 48.25 48.15 48.25 47.75 49.00 2,984,595 143,601,955 48.114 43.86 43.76 43.86 43.40 44.54 3,283,636 43.733 0.31%
2023-03-31 0 48.10 48.10 48.15 46.45 48.60 2,839,980 135,774,202 47.808 43.72 43.72 43.76 42.22 44.17 3,124,531 43.454 2.23%
2023-03-30 0 47.05 47.00 47.05 44.90 47.45 2,959,928 136,902,119 46.252 42.77 42.72 42.77 40.81 43.13 3,256,498 42.040 9.42%
2023-03-29 0 43.00 42.95 43.00 42.25 43.55 954,764 40,962,940 42.904 39.08 39.04 39.08 38.40 39.58 1,050,426 38.996 -0.58%
2023-03-28 0 43.25 43.15 43.25 41.40 43.45 1,219,400 51,887,387 42.552 39.31 39.22 39.31 37.63 39.49 1,341,578 38.676 3.59%
2023-03-27 0 41.75 41.75 41.80 41.20 43.05 817,000 34,202,360 41.863 37.95 37.95 37.99 37.45 39.13 898,859 38.051 -2.68%
2023-03-24 0 42.90 42.65 42.90 42.45 44.15 381,092 16,356,891 42.921 38.99 38.77 38.99 38.58 40.13 419,275 39.012 -2.05%
2023-03-23 0 43.80 43.80 44.00 42.20 44.55 671,000 28,986,523 43.199 39.81 39.81 39.99 38.36 40.49 738,231 39.265 -1.13%
2023-03-22 0 44.30 44.10 44.35 43.45 44.50 997,600 43,982,292 44.088 40.27 40.08 40.31 39.49 40.45 1,097,554 40.073 2.67%
2023-03-21 0 43.15 43.10 43.15 42.35 43.60 257,000 11,043,904 42.972 39.22 39.17 39.22 38.49 39.63 282,750 39.059 -0.12%
2023-03-20 0 43.20 42.90 43.20 42.55 44.30 273,400 11,805,172 43.179 39.27 38.99 39.27 38.67 40.27 300,793 39.247 -1.71%
2023-03-17 0 43.95 43.95 44.00 43.30 44.35 257,529 11,303,556 43.892 39.95 39.95 39.99 39.36 40.31 283,332 39.895 3.17%
2023-03-16 0 42.60 42.60 42.80 42.30 43.85 165,364 7,117,929 43.044 38.72 38.72 38.90 38.45 39.86 181,933 39.124 -2.41%
2023-03-15 0 43.65 43.40 43.65 42.70 45.00 943,600 41,083,080 43.539 39.67 39.45 39.67 38.81 40.90 1,038,144 39.574 1.51%
2023-03-14 0 43.00 42.75 43.05 42.40 44.05 404,600 17,448,479 43.125 39.08 38.86 39.13 38.54 40.04 445,139 39.198 -1.71%
2023-03-13 0 43.75 43.60 43.75 43.30 44.65 607,555 26,658,008 43.878 39.77 39.63 39.77 39.36 40.58 668,429 39.882 -0.11%
2023-03-10 0 43.80 43.75 43.80 43.50 45.65 1,722,200 76,271,377 44.287 39.81 39.77 39.81 39.54 41.49 1,894,756 40.254 -2.67%
2023-03-09 0 45.00 44.95 45.00 44.65 47.35 1,263,800 58,232,534 46.077 40.90 40.86 40.90 40.58 43.04 1,390,426 41.881 -2.70%
2023-03-08 0 46.25 46.25 46.45 46.05 48.75 1,058,800 49,645,105 46.888 42.04 42.04 42.22 41.86 44.31 1,164,886 42.618 -4.74%
2023-03-07 0 48.55 48.40 48.70 48.15 50.70 873,648 42,976,984 49.193 44.13 43.99 44.26 43.76 46.08 961,183 44.713 -4.24%
2023-03-06 0 50.70 50.70 50.85 50.45 52.20 1,128,200 57,359,855 50.842 46.08 46.08 46.22 45.86 47.45 1,241,240 46.212 -2.87%
2023-03-03 0 52.20 52.20 52.65 50.50 52.60 660,184 34,164,888 51.751 47.45 47.45 47.86 45.90 47.81 726,331 47.038 2.86%
2023-03-02 0 50.75 50.75 50.80 50.25 51.25 573,600 29,067,946 50.676 46.13 46.13 46.17 45.67 46.58 631,072 46.061 -1.65%
2023-03-01 0 51.60 51.40 51.60 48.10 51.90 1,282,800 64,513,827 50.291 46.90 46.72 46.90 43.72 47.17 1,411,330 45.711 8.52%
2023-02-28 0 47.55 47.50 47.65 47.10 48.50 560,200 26,667,930 47.604 43.22 43.17 43.31 42.81 44.08 616,329 43.269 -0.73%
2023-02-27 0 47.90 47.90 48.00 47.60 49.10 591,800 28,502,681 48.163 43.54 43.54 43.63 43.27 44.63 651,095 43.777 -1.84%
2023-02-24 0 48.80 48.70 48.80 48.55 50.35 423,400 20,807,563 49.144 44.36 44.26 44.36 44.13 45.76 465,823 44.668 -1.81%
2023-02-23 0 49.70 49.70 49.90 49.65 51.75 339,983 17,064,541 50.192 45.17 45.17 45.36 45.13 47.04 374,048 45.621 -2.45%
2023-02-22 0 50.95 50.95 51.05 50.00 51.30 720,000 36,494,535 50.687 46.31 46.31 46.40 45.45 46.63 792,140 46.071 0.89%
2023-02-21 0 50.50 50.50 50.60 50.30 53.25 506,200 26,030,645 51.424 45.90 45.90 45.99 45.72 48.40 556,919 46.740 -2.88%
2023-02-20 0 52.00 52.00 52.10 50.10 52.30 735,800 37,875,164 51.475 47.26 47.26 47.36 45.54 47.54 809,523 46.787 1.96%
2023-02-17 0 51.00 50.65 51.00 50.55 51.50 284,600 14,485,498 50.898 46.36 46.04 46.36 45.95 46.81 313,115 46.262 -0.68%
2023-02-16 0 51.35 51.05 51.35 50.70 52.45 549,600 28,371,758 51.623 46.67 46.40 46.67 46.08 47.67 604,667 46.921 1.68%
2023-02-15 0 50.50 50.25 50.50 49.65 52.10 762,601 38,420,646 50.381 45.90 45.67 45.90 45.13 47.36 839,010 45.793 -2.60%
2023-02-14 0 51.85 51.80 51.85 50.80 52.30 705,000 36,428,655 51.672 47.13 47.08 47.13 46.17 47.54 775,637 46.966 1.77%
2023-02-13 0 50.95 50.95 51.10 50.00 51.50 500,380 25,598,803 51.159 46.31 46.31 46.45 45.45 46.81 550,516 46.500 1.29%
2023-02-10 0 50.30 50.30 50.65 50.05 51.20 533,600 26,902,605 50.417 45.72 45.72 46.04 45.49 46.54 587,064 45.826 -1.95%
2023-02-09 0 51.30 51.30 51.35 50.50 51.75 648,400 33,050,113 50.972 46.63 46.63 46.67 45.90 47.04 713,366 46.330 0.59%
2023-02-08 0 51.00 50.95 51.00 50.40 52.20 1,592,800 80,978,590 50.840 46.36 46.31 46.36 45.81 47.45 1,752,390 46.210 -1.45%
2023-02-07 0 51.75 51.65 51.75 51.10 52.75 1,147,584 59,155,120 51.548 47.04 46.95 47.04 46.45 47.95 1,262,566 46.853 0.68%
2023-02-06 0 51.40 51.35 51.40 50.45 53.35 1,993,400 102,547,924 51.444 46.72 46.67 46.72 45.86 48.49 2,193,128 46.759 -4.28%
2023-02-03 0 53.70 53.35 53.70 52.20 56.25 1,579,128 83,890,141 53.124 48.81 48.49 48.81 47.45 51.13 1,737,349 48.286 -3.16%
2023-02-02 0 55.45 55.40 55.50 55.25 56.45 497,800 27,838,308 55.923 50.40 50.35 50.45 50.22 51.31 547,677 50.830 -1.33%
2023-02-01 0 56.20 56.15 56.20 54.55 56.90 817,556 45,465,139 55.611 51.08 51.04 51.08 49.58 51.72 899,471 50.547 1.26%
2023-01-31 0 55.50 55.50 55.65 54.15 57.60 851,800 46,895,351 55.054 50.45 50.45 50.58 49.22 52.35 937,146 50.041 -2.46%
2023-01-30 0 56.90 56.85 57.05 55.55 59.05 808,032 46,115,392 57.071 51.72 51.67 51.85 50.49 53.67 888,993 51.874 -5.25%
2023-01-27 0 60.05 59.80 60.05 59.05 60.05 406,200 24,238,502 59.671 54.58 54.35 54.58 53.67 54.58 446,899 54.237 0.00%
2023-01-26 0 60.05 59.95 60.05 57.95 60.15 411,436 24,424,090 59.363 54.58 54.49 54.58 52.67 54.67 452,660 53.957 3.98%
2023-01-20 0 57.75 57.55 57.75 56.60 58.65 434,200 25,158,252 57.942 52.49 52.31 52.49 51.45 53.31 477,705 52.665 -1.03%
2023-01-19 0 58.35 58.15 58.35 54.25 58.35 648,600 36,911,410 56.909 53.04 52.85 53.04 49.31 53.04 713,586 51.727 7.36%
2023-01-18 0 54.35 54.35 54.45 53.75 55.50 688,600 37,489,700 54.443 49.40 49.40 49.49 48.85 50.45 757,594 49.485 -1.27%
2023-01-17 0 55.05 54.95 55.05 53.70 55.10 477,000 25,994,073 54.495 50.04 49.95 50.04 48.81 50.08 524,793 49.532 1.10%
2023-01-16 0 54.45 54.30 54.45 53.80 56.75 783,800 42,799,125 54.605 49.49 49.35 49.49 48.90 51.58 862,333 49.632 -2.68%
2023-01-13 0 55.95 55.75 55.95 54.25 56.00 660,000 36,351,485 55.078 50.85 50.67 50.85 49.31 50.90 726,129 50.062 2.01%
2023-01-12 0 54.85 54.60 54.85 54.20 56.45 797,163 43,777,518 54.917 49.85 49.63 49.85 49.26 51.31 877,035 49.915 -1.35%
2023-01-11 0 55.60 55.55 55.60 55.05 58.45 1,189,542 66,896,273 56.237 50.54 50.49 50.54 50.04 53.13 1,308,728 51.115 -1.68%
2023-01-10 0 56.55 56.15 56.55 54.80 57.15 929,900 52,513,636 56.472 51.40 51.04 51.40 49.81 51.95 1,023,071 51.329 1.16%
2023-01-09 0 55.90 55.80 55.90 55.15 58.05 1,224,566 68,281,363 55.760 50.81 50.72 50.81 50.13 52.76 1,347,261 50.682 -2.61%
2023-01-06 0 57.40 57.10 57.40 56.50 58.20 2,034,352 116,539,097 57.286 52.17 51.90 52.17 51.35 52.90 2,238,184 52.069 1.86%
2023-01-05 0 56.35 56.20 56.35 52.85 56.60 3,217,100 179,079,070 55.665 51.22 51.08 51.22 48.04 51.45 3,539,437 50.595 5.62%
2023-01-04 0 53.35 53.30 53.35 49.40 54.00 3,064,000 161,270,910 52.634 48.49 48.45 48.49 44.90 49.08 3,370,997 47.841 8.99%
2023-01-03 0 48.95 48.95 49.05 44.65 49.20 1,539,000 73,752,640 47.922 44.49 44.49 44.58 40.58 44.72 1,693,200 43.558 6.30%
2022-12-30 0 46.05 46.00 46.15 44.20 46.80 1,516,400 68,741,230 45.332 41.86 41.81 41.95 40.17 42.54 1,668,336 41.203 2.45%
2022-12-29 0 44.95 44.90 44.95 44.15 45.55 564,600 25,329,020 44.862 40.86 40.81 40.86 40.13 41.40 621,170 40.776 -1.75%
2022-12-28 0 45.75 45.75 45.80 45.35 48.05 1,732,400 79,725,440 46.020 41.58 41.58 41.63 41.22 43.67 1,905,978 41.829 -2.45%
2022-12-23 0 46.90 46.85 46.90 45.85 47.40 779,400 36,400,840 46.704 42.63 42.58 42.63 41.67 43.08 857,492 42.450 0.64%
2022-12-22 0 46.60 46.60 46.70 46.10 48.10 473,600 22,114,088 46.694 42.36 42.36 42.45 41.90 43.72 521,052 42.441 -0.64%
2022-12-21 0 46.90 46.70 46.90 45.90 47.65 504,400 23,530,498 46.650 42.63 42.45 42.63 41.72 43.31 554,938 42.402 -0.95%
2022-12-20 0 47.35 47.25 47.35 45.65 48.15 1,752,200 82,240,296 46.935 43.04 42.95 43.04 41.49 43.76 1,927,761 42.661 -2.27%
2022-12-19 0 48.45 48.10 48.45 47.30 49.20 757,400 36,354,289 47.999 44.04 43.72 44.04 42.99 44.72 833,288 43.628 -0.62%
2022-12-16 0 48.75 48.65 48.75 46.30 49.70 3,745,494 182,514,396 48.729 44.31 44.22 44.31 42.08 45.17 4,120,773 44.291 4.06%
2022-12-15 0 46.85 46.80 46.85 45.40 47.10 1,398,264 64,602,370 46.202 42.58 42.54 42.58 41.27 42.81 1,538,363 41.994 -1.06%
2022-12-14 0 47.35 47.35 47.45 46.55 48.35 748,400 35,336,995 47.217 43.04 43.04 43.13 42.31 43.95 823,386 42.917 -0.32%
2022-12-13 0 47.50 47.35 47.50 46.75 49.60 1,546,218 73,250,380 47.374 43.17 43.04 43.17 42.49 45.08 1,701,141 43.060 -1.14%
2022-12-12 0 48.05 48.00 48.05 46.60 49.75 3,318,400 159,147,060 47.959 43.67 43.63 43.67 42.36 45.22 3,650,887 43.591 -3.22%
2022-12-09 0 49.65 49.65 49.70 46.20 50.00 5,299,600 257,274,573 48.546 45.13 45.13 45.17 41.99 45.45 5,830,593 44.125 7.35%
2022-12-08 0 46.25 46.25 46.30 44.50 46.70 1,462,600 66,308,091 45.336 42.04 42.04 42.08 40.45 42.45 1,609,145 41.207 4.40%
2022-12-07 0 44.30 44.30 44.90 44.15 48.15 2,487,800 114,805,764 46.148 40.27 40.27 40.81 40.13 43.76 2,737,065 41.945 -7.71%
2022-12-06 0 48.00 48.00 48.05 46.30 48.50 2,270,520 107,854,715 47.502 43.63 43.63 43.67 42.08 44.08 2,498,015 43.176 0.00%
2022-12-05 0 48.00 47.90 48.00 45.00 48.05 5,742,436 268,935,706 46.833 43.63 43.54 43.63 40.90 43.67 6,317,799 42.568 8.11%
2022-12-02 0 44.40 44.40 44.45 42.55 46.35 4,647,608 207,433,026 44.632 40.36 40.36 40.40 38.67 42.13 5,113,275 40.568 -1.77%
2022-12-01 0 45.20 45.10 45.20 44.65 47.55 3,885,400 177,968,890 45.805 41.08 40.99 41.08 40.58 43.22 4,274,697 41.633 -1.74%
2022-11-30 0 46.00 45.95 46.00 43.95 48.50 3,036,400 138,893,495 45.743 41.81 41.77 41.81 39.95 44.08 3,340,632 41.577 -1.08%
2022-11-29 0 46.50 46.50 46.55 43.65 46.50 4,227,504 191,814,502 45.373 42.27 42.27 42.31 39.67 42.27 4,651,078 41.241 9.03%
2022-11-28 0 42.65 42.45 42.65 41.20 43.90 1,679,200 71,143,921 42.368 38.77 38.58 38.77 37.45 39.90 1,847,447 38.509 -5.43%
2022-11-25 0 45.10 45.10 45.15 42.20 45.50 4,188,000 183,474,720 43.810 40.99 40.99 41.04 38.36 41.36 4,607,616 39.820 3.80%
2022-11-24 0 43.45 43.45 43.65 41.75 43.95 5,959,400 256,394,420 43.024 39.49 39.49 39.67 37.95 39.95 6,556,501 39.105 4.07%
2022-11-23 0 41.75 41.60 41.75 39.60 41.90 2,739,800 111,620,740 40.740 37.95 37.81 37.95 35.99 38.08 3,014,314 37.030 2.08%
2022-11-22 0 40.90 40.60 40.95 39.50 43.60 1,717,000 70,801,220 41.235 37.18 36.90 37.22 35.90 39.63 1,889,035 37.480 -1.68%
2022-11-21 0 41.60 41.50 41.60 39.35 42.00 3,121,200 126,421,200 40.504 37.81 37.72 37.81 35.77 38.18 3,433,928 36.815 -0.95%
2022-11-18 0 42.00 41.70 42.10 41.05 43.60 3,875,702 165,406,900 42.678 38.18 37.90 38.27 37.31 39.63 4,264,028 38.791 0.60%
2022-11-17 0 41.75 41.75 41.90 40.35 42.95 4,534,400 188,759,118 41.628 37.95 37.95 38.08 36.68 39.04 4,988,724 37.837 0.12%
2022-11-16 0 41.70 41.65 41.70 41.50 43.90 2,506,200 105,737,228 42.190 37.90 37.86 37.90 37.72 39.90 2,757,308 38.348 -4.69%
2022-11-15 0 43.75 43.70 43.75 39.00 44.05 4,072,893 172,883,040 42.447 39.77 39.72 39.77 35.45 40.04 4,480,976 38.582 6.45%
2022-11-14 0 41.10 41.10 41.25 40.25 44.70 9,577,777 409,293,968 42.734 37.36 37.36 37.49 36.58 40.63 10,537,421 38.842 5.93%
2022-11-11 0 38.80 38.80 38.85 35.90 40.45 8,633,982 329,977,048 38.218 35.27 35.27 35.31 32.63 36.77 9,499,063 34.738 10.86%
2022-11-10 0 35.00 34.85 35.00 33.60 35.50 1,848,000 64,154,429 34.716 31.81 31.68 31.81 30.54 32.27 2,033,160 31.554 0.00%
2022-11-09 0 35.00 35.00 35.05 33.60 37.00 5,008,413 178,101,304 35.560 31.81 31.81 31.86 30.54 33.63 5,510,230 32.322 2.34%
2022-11-08 0 34.20 34.05 34.20 33.30 35.30 948,400 32,329,145 34.088 31.09 30.95 31.09 30.27 32.09 1,043,425 30.984 -1.72%
2022-11-07 0 34.80 34.80 35.00 33.65 35.35 3,015,170 104,747,494 34.740 31.63 31.63 31.81 30.59 32.13 3,317,275 31.576 4.19%
2022-11-04 0 33.40 33.30 33.40 30.85 34.80 6,780,387 228,129,509 33.645 30.36 30.27 30.36 28.04 31.63 7,459,747 30.581 9.51%
2022-11-03 0 30.50 30.45 30.50 30.45 32.00 998,470 31,090,213 31.138 27.72 27.68 27.72 27.68 29.09 1,098,512 28.302 -4.39%
2022-11-02 0 31.90 31.65 31.90 30.05 32.35 3,354,988 104,341,742 31.100 28.99 28.77 28.99 27.31 29.40 3,691,141 28.268 1.27%
2022-11-01 0 31.50 31.40 31.50 28.40 32.05 4,456,800 134,276,542 30.128 28.63 28.54 28.63 25.81 29.13 4,903,349 27.385 8.43%
2022-10-31 0 29.05 28.90 29.05 28.50 30.80 2,765,400 80,906,107 29.257 26.40 26.27 26.40 25.90 28.00 3,042,479 26.592 -6.14%
2022-10-28 0 30.95 30.90 30.95 30.25 32.80 4,415,200 136,287,110 30.868 28.13 28.09 28.13 27.50 29.81 4,857,580 28.057 -3.88%
2022-10-27 0 32.20 32.10 32.20 32.00 33.45 1,737,000 56,587,666 32.578 29.27 29.18 29.27 29.09 30.40 1,911,039 29.611 0.78%
2022-10-26 0 31.95 31.90 32.00 31.60 33.65 1,275,024 41,499,635 32.548 29.04 28.99 29.09 28.72 30.59 1,402,775 29.584 -0.16%
2022-10-25 0 32.00 31.90 32.00 30.75 32.75 2,548,000 81,743,760 32.082 29.09 28.99 29.09 27.95 29.77 2,803,297 29.160 2.24%
2022-10-24 0 31.30 31.30 31.45 30.85 35.70 3,005,400 98,013,138 32.612 28.45 28.45 28.59 28.04 32.45 3,306,526 29.642 -13.30%
2022-10-21 0 36.10 36.10 36.20 35.80 37.90 1,092,400 40,078,421 36.688 32.81 32.81 32.90 32.54 34.45 1,201,853 33.347 -1.23%
2022-10-20 0 36.55 36.55 36.65 36.55 38.50 1,128,500 41,723,725 36.973 33.22 33.22 33.31 33.22 34.99 1,241,570 33.606 -4.69%
2022-10-19 0 38.35 38.35 38.45 38.20 40.15 2,292,200 89,514,030 39.052 34.86 34.86 34.95 34.72 36.49 2,521,867 35.495 -0.65%
2022-10-18 0 38.60 38.60 38.65 37.60 39.15 818,764 31,411,842 38.365 35.08 35.08 35.13 34.18 35.58 900,800 34.871 0.00%
2022-10-17 0 38.60 38.55 38.60 37.90 39.40 1,208,600 46,696,933 38.637 35.08 35.04 35.08 34.45 35.81 1,329,696 35.119 -1.28%
2022-10-14 0 39.10 39.10 39.15 38.80 39.90 1,034,212 40,652,125 39.307 35.54 35.54 35.58 35.27 36.27 1,137,835 35.728 0.26%
2022-10-13 0 39.00 39.00 39.10 38.70 40.00 1,079,600 42,625,330 39.483 35.45 35.45 35.54 35.18 36.36 1,187,770 35.887 -0.89%
2022-10-12 0 39.35 39.30 39.35 38.90 40.50 813,000 32,192,040 39.597 35.77 35.72 35.77 35.36 36.81 894,458 35.991 -0.76%
2022-10-11 0 39.65 39.60 39.65 39.00 40.80 1,113,361 44,391,417 39.872 36.04 35.99 36.04 35.45 37.08 1,224,914 36.240 -1.00%
2022-10-10 0 40.05 40.05 40.10 39.80 41.85 1,156,637 46,781,449 40.446 36.40 36.40 36.45 36.18 38.04 1,272,526 36.763 -1.96%
2022-10-07 0 40.85 40.80 40.85 40.20 41.65 377,400 15,397,278 40.798 37.13 37.08 37.13 36.54 37.86 415,214 37.083 -2.85%
2022-10-06 0 42.05 42.00 42.05 41.70 44.25 497,649 21,134,637 42.469 38.22 38.18 38.22 37.90 40.22 547,511 38.601 -2.21%
2022-10-05 0 43.00 43.00 43.10 41.80 44.80 637,241 27,445,596 43.069 39.08 39.08 39.17 37.99 40.72 701,089 39.147 0.82%
2022-10-03 0 42.65 42.65 42.70 41.70 44.95 2,804,568 119,266,437 42.526 38.77 38.77 38.81 37.90 40.86 3,085,571 38.653 2.40%
2022-09-30 0 41.65 41.60 41.65 40.80 44.05 1,889,800 80,477,188 42.585 37.86 37.81 37.86 37.08 40.04 2,079,148 38.707 -1.77%
2022-09-29 0 42.40 42.40 42.55 39.95 43.55 2,495,600 103,198,828 41.352 38.54 38.54 38.67 36.31 39.58 2,745,646 37.586 -0.82%
2022-09-28 0 42.75 42.75 42.85 42.75 44.40 943,000 40,821,540 43.289 38.86 38.86 38.95 38.86 40.36 1,037,484 39.347 -4.58%
2022-09-27 0 44.80 44.80 44.95 42.20 45.35 2,145,662 94,284,000 43.942 40.72 40.72 40.86 38.36 41.22 2,360,646 39.940 3.11%
2022-09-26 0 43.45 43.45 43.55 42.85 46.00 1,130,200 49,757,880 44.026 39.49 39.49 39.58 38.95 41.81 1,243,440 40.016 -1.03%
2022-09-23 0 43.90 43.90 44.00 43.20 45.15 1,325,141 58,614,954 44.233 39.90 39.90 39.99 39.27 41.04 1,457,913 40.205 -1.35%
2022-09-22 0 44.50 44.50 44.55 43.80 45.45 778,433 34,572,193 44.413 40.45 40.45 40.49 39.81 41.31 856,428 40.368 -1.55%
2022-09-21 0 45.20 45.20 45.25 44.80 46.65 853,108 38,881,705 45.577 41.08 41.08 41.13 40.72 42.40 938,585 41.426 -3.11%
2022-09-20 0 46.65 46.50 46.65 46.30 48.00 725,012 33,878,527 46.728 42.40 42.27 42.40 42.08 43.63 797,654 42.473 -0.85%
2022-09-19 0 47.05 46.95 47.05 46.15 48.00 1,131,800 52,898,550 46.738 42.77 42.67 42.77 41.95 43.63 1,245,201 42.482 -2.79%
2022-09-16 0 48.40 48.40 48.50 48.20 50.90 558,800 27,208,000 48.690 43.99 43.99 44.08 43.81 46.26 614,789 44.256 -2.71%
2022-09-15 0 49.75 49.60 49.75 49.05 51.50 2,212,600 111,560,838 50.421 45.22 45.08 45.22 44.58 46.81 2,434,291 45.829 0.51%
2022-09-14 0 49.50 49.50 49.80 48.00 50.00 1,216,685 59,658,289 49.033 44.99 44.99 45.26 43.63 45.45 1,338,591 44.568 0.41%
2022-09-13 0 49.30 49.30 49.55 47.90 50.55 2,025,600 100,661,304 49.695 44.81 44.81 45.04 43.54 45.95 2,228,555 45.169 -0.90%
2022-09-09 0 49.75 49.50 49.80 46.30 50.65 4,916,600 241,621,968 49.144 45.22 44.99 45.26 42.08 46.04 5,409,218 44.669 7.92%
2022-09-08 0 46.10 46.00 46.10 45.75 46.80 230,200 10,606,360 46.075 41.90 41.81 41.90 41.58 42.54 253,265 41.879 -1.50%
2022-09-07 0 46.80 46.80 46.90 46.25 49.00 1,804,597 86,216,556 47.776 42.54 42.54 42.63 42.04 44.54 1,985,408 43.425 -0.43%
2022-09-06 0 47.00 47.00 47.05 44.00 48.15 3,795,614 178,862,013 47.123 42.72 42.72 42.77 39.99 43.76 4,175,915 42.832 4.79%
2022-09-05 0 44.85 44.85 45.35 44.15 45.45 317,900 14,220,780 44.734 40.77 40.77 41.22 40.13 41.31 349,752 40.660 -0.44%
2022-09-02 0 45.05 45.05 45.30 44.65 47.00 556,800 25,283,920 45.409 40.95 40.95 41.17 40.58 42.72 612,589 41.274 -3.33%
2022-09-01 0 46.60 46.60 46.70 44.70 47.15 1,359,000 63,362,631 46.624 42.36 42.36 42.45 40.63 42.86 1,495,165 42.378 0.98%
2022-08-31 0 46.15 46.15 46.20 43.05 46.65 3,069,200 139,305,420 45.388 41.95 41.95 41.99 39.13 42.40 3,376,718 41.255 6.46%
2022-08-30 0 43.35 43.30 43.35 40.50 44.40 1,645,000 70,675,361 42.964 39.40 39.36 39.40 36.81 40.36 1,809,821 39.051 8.24%
2022-08-29 0 40.05 40.00 40.05 38.70 40.50 938,600 36,905,400 39.320 36.40 36.36 36.40 35.18 36.81 1,032,643 35.739 -2.91%
2022-08-26 0 41.25 41.25 41.30 40.35 41.50 1,020,587 41,674,596 40.834 37.49 37.49 37.54 36.68 37.72 1,122,845 37.115 2.36%
2022-08-25 0 40.30 40.30 40.40 39.60 40.75 752,000 30,132,460 40.070 36.63 36.63 36.72 35.99 37.04 827,347 36.421 0.88%
2022-08-24 0 39.95 39.80 39.95 39.65 42.00 982,400 39,472,350 40.180 36.31 36.18 36.31 36.04 38.18 1,080,831 36.520 -4.88%
2022-08-23 0 42.00 41.90 42.00 41.35 43.25 864,400 36,246,360 41.932 38.18 38.08 38.18 37.58 39.31 951,008 38.114 -2.89%
2022-08-22 0 43.25 43.10 43.25 41.20 43.95 951,400 40,715,863 42.796 39.31 39.17 39.31 37.45 39.95 1,046,725 38.898 4.98%
2022-08-19 0 41.20 41.05 41.20 40.70 42.05 363,835 14,995,251 41.214 37.45 37.31 37.45 36.99 38.22 400,289 37.461 -0.60%
2022-08-18 0 41.45 41.45 41.50 40.80 42.10 360,600 14,938,820 41.428 37.68 37.68 37.72 37.08 38.27 396,730 37.655 -1.54%
2022-08-17 0 42.10 42.05 42.25 40.35 42.50 720,600 30,293,026 42.039 38.27 38.22 38.40 36.68 38.63 792,800 38.210 1.94%
2022-08-16 0 41.30 41.30 41.40 40.10 43.20 2,043,000 85,685,013 41.941 37.54 37.54 37.63 36.45 39.27 2,247,698 38.121 1.72%
2022-08-15 0 40.60 40.55 40.75 40.25 41.35 535,800 21,877,596 40.832 36.90 36.86 37.04 36.58 37.58 589,484 37.113 -1.69%
2022-08-12 0 41.30 41.25 41.45 39.30 41.70 1,083,600 44,061,635 40.662 37.54 37.49 37.68 35.72 37.90 1,192,171 36.959 0.73%
2022-08-11 0 41.00 40.90 41.00 40.05 41.40 476,893 19,551,097 40.997 37.27 37.18 37.27 36.40 37.63 524,675 37.263 1.49%
2022-08-10 0 40.40 40.40 40.45 39.80 42.60 1,643,000 66,163,260 40.270 36.72 36.72 36.77 36.18 38.72 1,807,620 36.602 -3.92%
2022-08-09 0 42.05 42.05 42.10 41.00 42.80 524,200 21,934,465 41.844 38.22 38.22 38.27 37.27 38.90 576,722 38.033 0.00%
2022-08-08 0 42.05 42.05 42.20 41.70 44.15 418,400 17,739,580 42.399 38.22 38.22 38.36 37.90 40.13 460,322 38.537 -2.89%
2022-08-05 0 43.30 43.30 43.50 41.90 44.20 1,198,206 51,742,993 43.184 39.36 39.36 39.54 38.08 40.17 1,318,260 39.251 1.88%
2022-08-04 0 42.50 42.50 42.55 40.65 43.25 3,034,868 126,542,005 41.696 38.63 38.63 38.67 36.95 39.31 3,338,946 37.899 0.59%
2022-08-03 0 42.25 42.10 42.25 41.40 43.95 2,493,740 104,590,364 41.941 38.40 38.27 38.40 37.63 39.95 2,743,600 38.122 -3.10%
2022-08-02 0 43.60 43.50 43.60 42.80 44.60 644,600 28,051,895 43.518 39.63 39.54 39.63 38.90 40.54 709,186 39.555 -3.11%
2022-08-01 0 45.00 44.55 45.00 43.85 46.45 1,135,800 51,024,822 44.924 40.90 40.49 40.90 39.86 42.22 1,249,601 40.833 -0.77%
2022-07-29 0 45.35 45.35 45.65 44.90 47.45 1,066,800 48,987,642 45.920 41.22 41.22 41.49 40.81 43.13 1,173,688 41.738 -2.89%
2022-07-28 0 46.70 46.50 46.70 45.65 47.95 564,600 26,257,031 46.506 42.45 42.27 42.45 41.49 43.58 621,170 42.270 -1.58%
2022-07-27 0 47.45 47.35 47.45 46.80 48.75 657,400 31,236,485 47.515 43.13 43.04 43.13 42.54 44.31 723,268 43.188 -1.35%
2022-07-26 0 48.10 48.10 48.15 46.05 48.35 308,480 14,713,384 47.696 43.72 43.72 43.76 41.86 43.95 339,388 43.353 3.78%
2022-07-25 0 46.35 46.15 46.40 44.75 47.05 1,355,600 62,641,620 46.210 42.13 41.95 42.17 40.67 42.77 1,491,424 42.001 2.32%
2022-07-22 0 45.30 45.30 45.50 45.20 46.75 789,432 36,058,613 45.677 41.17 41.17 41.36 41.08 42.49 868,529 41.517 -0.77%
2022-07-21 0 45.65 45.65 45.80 45.45 47.20 632,200 29,185,590 46.165 41.49 41.49 41.63 41.31 42.90 695,543 41.961 -3.39%
2022-07-20 0 47.25 47.20 47.25 46.70 47.60 375,877 17,739,962 47.196 42.95 42.90 42.95 42.45 43.27 413,538 42.898 0.53%
2022-07-19 0 47.00 47.00 47.30 46.20 48.10 732,400 34,405,940 46.977 42.72 42.72 42.99 41.99 43.72 805,783 42.699 -3.09%
2022-07-18 0 48.50 48.45 48.90 45.05 48.80 1,762,000 83,925,250 47.631 44.08 44.04 44.45 40.95 44.36 1,938,543 43.293 4.19%
2022-07-15 0 46.55 46.50 46.65 46.30 48.45 931,200 43,902,206 47.146 42.31 42.27 42.40 42.08 44.04 1,024,501 42.852 -4.02%
2022-07-14 0 48.50 48.45 48.65 47.30 49.30 707,000 34,100,727 48.233 44.08 44.04 44.22 42.99 44.81 777,838 43.840 -0.21%
2022-07-13 0 48.60 48.60 48.65 48.60 49.55 675,000 33,093,768 49.028 44.17 44.17 44.22 44.17 45.04 742,632 44.563 -1.52%
2022-07-12 0 49.35 49.20 49.35 48.35 50.50 608,198 30,056,407 49.419 44.86 44.72 44.86 43.95 45.90 669,136 44.918 -1.30%
2022-07-11 0 50.00 50.00 50.15 49.55 52.05 395,600 19,839,450 50.150 45.45 45.45 45.58 45.04 47.31 435,237 45.583 -3.19%
2022-07-08 0 51.65 51.70 51.95 51.35 52.80 231,628 12,000,622 51.810 46.95 46.99 47.22 46.67 47.99 254,836 47.092 -1.53%
2022-07-07 0 52.45 52.45 52.50 50.30 53.25 1,752,800 92,007,815 52.492 47.67 47.67 47.72 45.72 48.40 1,928,422 47.711 2.84%
2022-07-06 0 51.00 51.00 51.20 50.00 52.20 605,182 30,717,989 50.758 46.36 46.36 46.54 45.45 47.45 665,818 46.136 -1.26%
2022-07-05 0 51.65 51.65 51.80 49.90 52.00 565,600 28,819,921 50.955 46.95 46.95 47.08 45.36 47.26 622,270 46.314 2.58%
2022-07-04 0 50.35 50.30 50.75 48.75 51.00 478,100 23,781,165 49.741 45.76 45.72 46.13 44.31 46.36 526,003 45.211 1.43%
2022-06-30 0 50.00 50.00 50.25 48.40 50.50 1,224,914 60,676,766 49.536 45.12 45.12 45.35 43.68 45.57 1,357,379 44.701 0.40%
2022-06-29 0 49.80 49.80 50.00 49.50 51.50 552,300 27,820,331 50.372 44.94 44.94 45.12 44.67 46.47 612,027 45.456 -0.90%
2022-06-28 0 50.25 50.25 50.40 49.35 50.90 825,432 41,388,295 50.141 45.35 45.35 45.48 44.53 45.93 914,696 45.248 -0.69%
2022-06-27 0 50.60 50.45 50.60 49.45 52.10 2,228,400 112,333,293 50.410 45.66 45.53 45.66 44.62 47.02 2,469,385 45.490 -2.13%
2022-06-24 0 51.70 51.35 51.70 51.05 52.40 207,400 10,724,345 51.709 46.65 46.34 46.65 46.07 47.29 229,829 46.662 -0.10%
2022-06-23 0 51.75 51.70 51.75 50.55 52.40 681,200 35,337,555 51.875 46.70 46.65 46.70 45.62 47.29 754,867 46.813 0.68%
2022-06-22 0 51.40 51.25 51.40 51.15 52.65 257,609 13,290,186 51.591 46.38 46.25 46.38 46.16 47.51 285,467 46.556 -0.68%
2022-06-21 0 51.75 51.35 51.75 50.70 52.50 463,400 24,015,949 51.826 46.70 46.34 46.70 45.75 47.38 513,513 46.768 0.49%
2022-06-20 0 51.50 51.40 51.50 50.10 52.40 891,300 45,951,765 51.556 46.47 46.38 46.47 45.21 47.29 987,687 46.525 3.41%
2022-06-17 0 49.80 49.80 49.90 49.55 50.90 436,813 21,863,715 50.053 44.94 44.94 45.03 44.71 45.93 484,051 45.168 -0.99%
2022-06-16 0 50.30 50.25 50.30 50.20 52.00 369,400 18,782,160 50.845 45.39 45.35 45.39 45.30 46.93 409,348 45.883 -0.59%
2022-06-15 0 50.60 50.55 50.60 49.40 52.15 1,722,600 86,933,450 50.466 45.66 45.62 45.66 44.58 47.06 1,908,886 45.541 1.10%
2022-06-14 0 50.05 50.00 50.05 49.60 50.75 1,084,380 54,165,932 49.951 45.17 45.12 45.17 44.76 45.80 1,201,648 45.076 -0.79%
2022-06-13 0 50.45 50.30 50.45 49.40 51.25 1,191,642 59,798,395 50.182 45.53 45.39 45.53 44.58 46.25 1,320,509 45.284 -2.42%
2022-06-10 0 51.70 51.70 51.90 51.05 52.65 293,800 15,249,026 51.903 46.65 46.65 46.84 46.07 47.51 325,572 46.838 -0.67%
2022-06-09 0 52.05 52.05 52.20 50.25 52.70 911,400 47,269,144 51.864 46.97 46.97 47.11 45.35 47.56 1,009,961 46.803 2.97%
2022-06-08 0 50.55 50.40 50.55 49.90 51.15 607,660 30,604,553 50.365 45.62 45.48 45.62 45.03 46.16 673,374 45.450 -0.79%
2022-06-07 0 50.95 50.70 51.00 49.30 51.50 362,000 18,348,840 50.687 45.98 45.75 46.02 44.49 46.47 401,148 45.741 2.00%
2022-06-06 0 49.95 49.95 50.00 48.80 50.40 364,600 18,080,185 49.589 45.08 45.08 45.12 44.04 45.48 404,029 44.750 -0.89%
2022-06-02 0 50.40 50.35 50.40 49.85 51.00 238,680 12,004,927 50.297 45.48 45.44 45.48 44.99 46.02 264,491 45.389 -1.75%
2022-06-01 0 51.30 51.30 51.40 50.50 51.80 142,800 7,292,959 51.071 46.29 46.29 46.38 45.57 46.74 158,243 46.087 -0.39%
2022-05-31 0 51.50 51.30 51.50 49.15 51.50 300,457 15,290,228 50.890 46.47 46.29 46.47 44.35 46.47 332,949 45.924 2.69%
2022-05-30 0 50.15 50.05 50.15 49.85 51.05 348,600 17,487,890 50.166 45.26 45.17 45.26 44.99 46.07 386,298 45.270 -1.38%
2022-05-27 0 50.85 50.25 50.90 49.60 52.60 513,400 25,940,720 50.527 45.89 45.35 45.93 44.76 47.47 568,920 45.596 0.30%
2022-05-26 0 50.70 50.65 50.70 50.20 52.20 595,600 30,334,287 50.931 45.75 45.71 45.75 45.30 47.11 660,010 45.960 1.00%
2022-05-25 0 50.20 50.20 50.25 49.85 51.40 274,178 13,820,720 50.408 45.30 45.30 45.35 44.99 46.38 303,828 45.489 0.00%
2022-05-24 0 50.20 50.05 50.20 49.95 51.90 300,564 15,139,507 50.370 45.30 45.17 45.30 45.08 46.84 333,068 45.455 -2.81%
2022-05-23 0 51.65 51.45 51.65 49.65 52.15 354,655 18,162,009 51.210 46.61 46.43 46.61 44.80 47.06 393,008 46.213 1.77%
2022-05-20 0 50.75 50.75 50.85 49.60 51.20 340,400 17,208,773 50.555 45.80 45.80 45.89 44.76 46.20 377,212 45.621 1.00%
2022-05-19 0 50.25 50.20 50.25 49.30 50.60 145,588 7,295,077 50.108 45.35 45.30 45.35 44.49 45.66 161,332 45.218 -0.10%
2022-05-18 0 50.30 50.15 50.35 49.15 50.70 221,000 11,060,110 50.046 45.39 45.26 45.44 44.35 45.75 244,899 45.162 -0.20%
2022-05-17 0 50.40 50.40 50.55 49.00 50.90 298,930 15,005,709 50.198 45.48 45.48 45.62 44.22 45.93 331,257 45.299 0.70%
2022-05-16 0 50.05 50.00 50.10 47.65 51.40 720,376 35,590,253 49.405 45.17 45.12 45.21 43.00 46.38 798,279 44.584 1.83%
2022-05-13 0 49.15 49.10 49.15 46.20 51.20 924,255 44,748,299 48.416 44.35 44.31 44.35 41.69 46.20 1,024,206 43.691 6.39%
2022-05-12 0 46.20 46.20 46.25 45.60 47.80 761,400 35,429,622 46.532 41.69 41.69 41.74 41.15 43.14 843,740 41.991 -4.15%
2022-05-11 0 48.20 48.20 48.25 48.05 51.75 1,002,656 49,716,957 49.585 43.50 43.50 43.54 43.36 46.70 1,111,086 44.746 -1.53%
2022-05-10 0 48.95 48.85 48.95 45.85 49.80 1,012,960 49,128,521 48.500 44.17 44.08 44.17 41.38 44.94 1,122,504 43.767 -1.41%
2022-05-06 0 49.65 49.60 49.65 48.25 52.30 3,183,410 157,613,678 49.511 44.80 44.76 44.80 43.54 47.20 3,527,672 44.679 -7.71%
2022-05-05 0 53.80 53.75 53.80 52.50 54.35 1,297,545 69,569,767 53.616 48.55 48.50 48.55 47.38 49.05 1,437,865 48.384 1.89%
2022-05-04 0 52.80 52.75 52.95 52.40 54.30 158,800 8,466,180 53.313 47.65 47.60 47.78 47.29 49.00 175,973 48.111 -2.31%
2022-05-03 0 54.05 53.90 54.05 51.55 54.50 1,049,828 55,613,250 52.974 48.78 48.64 48.78 46.52 49.18 1,163,359 47.804 2.76%
2022-04-29 0 52.60 52.60 52.65 49.65 53.00 362,765 18,726,949 51.623 47.47 47.47 47.51 44.80 47.83 401,995 46.585 3.14%
2022-04-28 0 51.00 51.00 51.10 49.55 52.00 282,600 14,310,320 50.638 46.02 46.02 46.11 44.71 46.93 313,161 45.696 0.69%
2022-04-27 0 50.65 50.55 50.65 50.10 52.55 769,600 39,247,976 50.998 45.71 45.62 45.71 45.21 47.42 852,826 46.021 0.00%
2022-04-26 0 50.65 50.55 50.65 49.75 52.25 737,200 37,245,043 50.522 45.71 45.62 45.71 44.89 47.15 816,923 45.592 1.50%
2022-04-25 0 49.90 49.85 49.90 49.30 51.00 1,225,378 61,183,071 49.930 45.03 44.99 45.03 44.49 46.02 1,357,893 45.057 -3.29%
2022-04-22 0 51.60 51.60 51.65 49.55 52.50 969,778 49,643,824 51.191 46.56 46.56 46.61 44.71 47.38 1,074,652 46.195 2.48%
2022-04-21 0 50.35 50.35 50.40 50.00 52.00 678,200 34,312,124 50.593 45.44 45.44 45.48 45.12 46.93 751,542 45.656 -2.23%
2022-04-20 0 51.50 51.45 51.50 51.00 54.85 1,149,348 60,001,674 52.205 46.47 46.43 46.47 46.02 49.50 1,273,641 47.110 -4.19%
2022-04-19 0 53.75 53.55 53.80 52.80 54.80 431,800 23,158,173 53.632 48.50 48.32 48.55 47.65 49.45 478,496 48.398 -2.27%
2022-04-14 0 55.00 54.75 55.00 52.50 55.45 1,004,000 54,649,780 54.432 49.63 49.41 49.63 47.38 50.04 1,112,575 49.120 4.36%
2022-04-13 0 52.70 52.65 52.70 52.00 54.15 793,600 41,773,910 52.638 47.56 47.51 47.56 46.93 48.87 879,422 47.502 -1.31%
2022-04-12 0 53.40 53.40 53.60 52.85 54.95 1,202,273 64,570,725 53.707 48.19 48.19 48.37 47.69 49.59 1,332,290 48.466 -1.29%
2022-04-11 0 54.10 54.10 54.15 53.80 56.95 1,109,800 60,423,560 54.445 48.82 48.82 48.87 48.55 51.39 1,229,817 49.132 -4.42%
2022-04-08 0 56.60 56.55 56.60 55.15 56.85 428,600 23,956,865 55.896 51.08 51.03 51.08 49.77 51.30 474,950 50.441 1.07%
2022-04-07 0 56.00 56.00 56.10 55.85 58.65 447,600 25,458,420 56.878 50.54 50.54 50.63 50.40 52.93 496,005 51.327 -3.45%
2022-04-06 0 58.00 57.80 58.00 54.80 58.50 2,463,800 140,811,762 57.152 52.34 52.16 52.34 49.45 52.79 2,730,241 51.575 0.87%
2022-04-04 0 57.50 57.50 57.55 56.95 59.15 2,057,000 119,046,810 57.874 51.89 51.89 51.93 51.39 53.38 2,279,449 52.226 0.88%
2022-04-01 0 57.00 56.95 57.00 55.80 57.75 614,800 35,063,581 57.033 51.44 51.39 51.44 50.35 52.11 681,286 51.467 0.53%
2022-03-31 0 56.70 56.70 57.20 56.20 57.90 349,325 20,005,084 57.268 51.17 51.17 51.62 50.72 52.25 387,102 51.679 -0.79%
2022-03-30 0 57.15 57.10 57.15 54.65 58.00 1,874,600 107,142,632 57.155 51.57 51.53 51.57 49.32 52.34 2,077,324 51.577 3.16%
2022-03-29 0 55.40 55.40 55.45 53.95 56.70 1,237,000 69,235,918 55.971 49.99 49.99 50.04 48.69 51.17 1,370,772 50.509 0.91%
2022-03-28 0 54.90 54.80 54.90 53.80 56.90 661,000 36,623,694 55.406 49.54 49.45 49.54 48.55 51.35 732,482 49.999 -1.70%
2022-03-25 0 55.85 55.80 55.95 54.80 57.90 1,863,200 103,971,773 55.803 50.40 50.35 50.49 49.45 52.25 2,064,691 50.357 -0.36%
2022-03-24 0 56.05 56.05 56.15 55.70 58.00 1,223,478 69,753,874 57.013 50.58 50.58 50.67 50.26 52.34 1,355,788 51.449 -1.67%
2022-03-23 0 57.00 57.00 57.30 54.10 57.50 2,845,103 161,068,445 56.613 51.44 51.44 51.71 48.82 51.89 3,152,780 51.088 3.26%
2022-03-22 0 55.20 55.10 55.20 49.75 55.75 1,250,600 66,832,161 53.440 49.81 49.72 49.81 44.89 50.31 1,385,843 48.225 7.60%
2022-03-21 0 51.30 51.00 51.30 50.55 54.00 1,421,006 73,807,009 51.940 46.29 46.02 46.29 45.62 48.73 1,574,677 46.871 -4.91%
2022-03-18 0 53.95 53.95 54.00 49.55 56.35 2,389,400 128,106,251 53.614 48.69 48.69 48.73 44.71 50.85 2,647,796 48.382 0.47%
2022-03-17 0 53.70 53.70 53.80 46.40 55.25 4,516,368 238,314,186 52.767 48.46 48.46 48.55 41.87 49.86 5,004,779 47.617 10.61%
2022-03-16 0 48.55 48.55 48.65 41.55 50.80 5,462,400 251,259,242 45.998 43.81 43.81 43.90 37.50 45.84 6,053,118 41.509 18.41%
2022-03-15 0 41.00 41.00 41.05 40.05 46.15 4,423,067 189,535,348 42.852 37.00 37.00 37.04 36.14 41.65 4,901,388 38.670 -9.29%
2022-03-14 0 45.20 45.15 45.20 44.50 49.00 2,406,200 111,483,876 46.332 40.79 40.74 40.79 40.16 44.22 2,666,412 41.810 -9.42%
2022-03-11 0 49.90 49.90 50.05 47.45 51.50 2,806,803 138,130,127 49.213 45.03 45.03 45.17 42.82 46.47 3,110,338 44.410 -3.11%
2022-03-10 0 51.50 51.45 51.50 50.25 54.00 1,694,903 86,733,478 51.173 46.47 46.43 46.47 45.35 48.73 1,878,194 46.179 0.29%
2022-03-09 0 51.35 51.35 51.45 49.75 54.75 1,982,107 102,242,266 51.583 46.34 46.34 46.43 44.89 49.41 2,196,457 46.549 0.10%
2022-03-08 0 51.30 51.30 51.35 50.50 54.10 1,271,000 65,817,700 51.784 46.29 46.29 46.34 45.57 48.82 1,408,449 46.731 -3.12%
2022-03-07 0 52.95 52.95 53.05 51.95 54.65 1,107,000 58,979,361 53.279 47.78 47.78 47.87 46.88 49.32 1,226,714 48.079 -2.67%
2022-03-04 0 54.40 54.40 54.45 53.60 56.00 920,800 50,336,470 54.666 49.09 49.09 49.14 48.37 50.54 1,020,378 49.331 -2.86%
2022-03-03 0 56.00 55.70 56.00 54.50 56.45 708,600 39,292,890 55.451 50.54 50.26 50.54 49.18 50.94 785,230 50.040 2.19%
2022-03-02 0 54.80 54.50 54.80 53.00 57.40 1,294,600 70,086,920 54.138 49.45 49.18 49.45 47.83 51.80 1,434,601 48.855 -2.32%
2022-03-01 0 56.10 56.10 56.15 55.10 56.40 497,956 27,816,539 55.861 50.63 50.63 50.67 49.72 50.90 551,806 50.410 1.54%
2022-02-28 0 55.25 55.05 55.25 54.20 56.45 1,302,958 72,366,767 55.540 49.86 49.68 49.86 48.91 50.94 1,443,863 50.120 -0.99%
2022-02-25 0 55.80 55.65 55.80 53.30 55.80 1,661,200 91,043,760 54.806 50.35 50.22 50.35 48.10 50.35 1,840,846 49.458 3.33%
2022-02-24 0 54.00 53.75 54.15 52.30 54.50 1,789,200 95,446,442 53.346 48.73 48.50 48.87 47.20 49.18 1,982,689 48.140 0.28%
2022-02-23 0 53.85 53.85 53.90 52.20 55.00 2,159,000 116,704,564 54.055 48.59 48.59 48.64 47.11 49.63 2,392,480 48.780 -0.65%
2022-02-22 0 54.20 54.20 54.25 52.65 56.25 1,768,800 95,189,560 53.816 48.91 48.91 48.96 47.51 50.76 1,960,082 48.564 -2.25%
2022-02-21 0 55.45 55.45 55.55 54.85 57.75 1,252,376 69,493,337 55.489 50.04 50.04 50.13 49.50 52.11 1,387,811 50.074 0.27%
2022-02-18 0 55.30 55.25 55.30 54.65 56.60 1,766,656 98,020,203 55.483 49.90 49.86 49.90 49.32 51.08 1,957,707 50.069 -0.72%
2022-02-17 0 55.70 55.70 55.85 54.50 58.05 2,120,556 118,039,895 55.665 50.26 50.26 50.40 49.18 52.38 2,349,878 50.232 -3.30%
2022-02-16 0 57.60 57.60 57.65 56.95 58.50 451,800 26,027,365 57.608 51.98 51.98 52.02 51.39 52.79 500,659 51.986 0.88%
2022-02-15 0 57.10 57.10 57.20 56.70 58.95 407,900 23,486,895 57.580 51.53 51.53 51.62 51.17 53.20 452,011 51.961 -0.35%
2022-02-14 0 57.30 57.30 57.45 57.05 59.65 2,810,820 162,670,864 57.873 51.71 51.71 51.84 51.48 53.83 3,114,789 52.225 -5.37%
2022-02-11 0 60.55 60.55 60.60 57.80 63.90 2,911,273 175,544,361 60.298 54.64 54.64 54.69 52.16 57.66 3,226,105 54.414 -2.10%
2022-02-10 0 61.85 61.65 61.85 59.70 62.00 563,800 34,627,760 61.419 55.81 55.63 55.81 53.87 55.95 624,771 55.425 2.49%
2022-02-09 0 60.35 60.35 60.40 58.75 60.90 519,000 31,190,040 60.096 54.46 54.46 54.51 53.02 54.96 575,126 54.232 1.43%
2022-02-08 0 59.50 59.45 59.50 57.50 60.05 1,147,100 67,687,530 59.008 53.69 53.65 53.69 51.89 54.19 1,271,150 53.249 -0.83%
2022-02-07 0 60.00 59.95 60.00 58.80 62.95 1,159,578 69,843,080 60.231 54.14 54.10 54.14 53.06 56.81 1,284,978 54.354 -0.74%
2022-02-04 0 60.45 60.15 60.45 57.95 60.45 334,534 20,002,173 59.791 54.55 54.28 54.55 52.29 54.55 370,711 53.956 4.13%
2022-01-31 0 58.05 58.00 58.05 56.90 59.05 517,988 30,031,803 57.978 52.38 52.34 52.38 51.35 53.29 574,005 52.320 -0.26%
2022-01-28 0 58.20 58.20 58.25 56.00 58.70 1,222,600 70,601,595 57.747 52.52 52.52 52.57 50.54 52.97 1,354,815 52.112 0.34%
2022-01-27 0 58.00 57.95 58.00 57.40 61.00 642,200 37,397,030 58.233 52.34 52.29 52.34 51.80 55.05 711,649 52.550 -2.11%
2022-01-26 0 59.25 59.25 59.40 59.05 60.70 758,000 45,172,532 59.594 53.47 53.47 53.60 53.29 54.78 839,972 53.779 -1.33%
2022-01-25 0 60.05 60.00 60.05 59.65 61.75 1,356,200 82,069,190 60.514 54.19 54.14 54.19 53.83 55.72 1,502,863 54.609 -1.31%
2022-01-24 0 60.85 60.80 60.85 59.80 62.40 1,421,520 86,577,524 60.905 54.91 54.87 54.91 53.96 56.31 1,575,247 54.961 -1.30%
2022-01-21 0 61.65 61.65 61.70 61.00 62.95 1,850,440 114,655,957 61.961 55.63 55.63 55.68 55.05 56.81 2,050,551 55.915 -1.83%
2022-01-20 0 62.80 62.80 62.85 61.40 65.90 5,608,500 355,764,907 63.433 56.67 56.67 56.72 55.41 59.47 6,215,017 57.243 3.97%
2022-01-19 0 60.40 60.35 60.40 57.85 62.45 2,098,095 127,451,388 60.746 54.51 54.46 54.51 52.20 56.36 2,324,988 54.818 4.41%
2022-01-18 0 57.85 57.80 57.85 56.30 59.50 1,364,600 78,915,224 57.830 52.20 52.16 52.20 50.81 53.69 1,512,171 52.187 -2.12%
2022-01-17 0 59.10 59.10 59.15 57.75 59.75 778,800 45,606,110 58.559 53.33 53.33 53.38 52.11 53.92 863,021 52.845 1.03%
2022-01-14 0 58.50 58.50 58.60 57.70 60.50 711,400 41,849,370 58.827 52.79 52.79 52.88 52.07 54.60 788,333 53.086 0.86%
2022-01-13 0 58.00 57.95 58.00 57.90 61.20 650,369 38,091,188 58.569 52.34 52.29 52.34 52.25 55.23 720,702 52.853 -3.81%
2022-01-12 0 60.30 60.25 60.30 59.10 61.75 1,607,390 97,044,347 60.374 54.42 54.37 54.42 53.33 55.72 1,781,217 54.482 0.75%
2022-01-11 0 59.85 59.85 59.95 58.90 62.10 1,964,334 118,225,862 60.186 54.01 54.01 54.10 53.15 56.04 2,176,762 54.313 -3.39%
2022-01-10 0 61.95 61.70 61.95 58.05 62.90 2,677,758 164,105,513 61.285 55.90 55.68 55.90 52.38 56.76 2,967,337 55.304 4.65%
2022-01-07 0 59.20 58.95 59.20 56.05 59.50 1,233,538 71,968,689 58.343 53.42 53.20 53.42 50.58 53.69 1,366,936 52.650 4.23%
2022-01-06 0 56.80 56.55 56.95 55.20 57.65 1,130,858 63,694,071 56.324 51.26 51.03 51.39 49.81 52.02 1,253,152 50.827 -0.09%
2022-01-05 0 56.85 56.45 56.85 56.25 59.80 1,694,179 96,778,651 57.124 51.30 50.94 51.30 50.76 53.96 1,877,392 51.550 -3.23%
2022-01-04 0 58.75 58.70 58.75 56.50 59.70 1,909,779 112,061,527 58.678 53.02 52.97 53.02 50.99 53.87 2,116,307 52.951 3.62%
2022-01-03 0 56.70 56.65 56.70 55.90 61.05 940,756 53,659,836 57.039 51.17 51.12 51.17 50.44 55.09 1,042,492 51.473 -7.50%
2021-12-31 0 61.30 61.05 61.30 57.50 61.60 1,833,256 109,966,591 59.984 55.32 55.09 55.32 51.89 55.59 2,031,509 54.131 7.07%
2021-12-30 0 57.25 57.20 57.25 55.30 58.75 768,800 44,075,963 57.331 51.66 51.62 51.66 49.90 53.02 851,940 51.736 1.96%
2021-12-29 0 56.15 56.05 56.15 55.30 56.95 324,400 18,096,170 55.784 50.67 50.58 50.67 49.90 51.39 359,481 50.340 -0.44%
2021-12-28 0 56.40 56.35 56.40 56.05 58.90 1,074,600 61,216,793 56.967 50.90 50.85 50.90 50.58 53.15 1,190,810 51.408 -1.14%
2021-12-24 0 57.05 57.05 57.10 56.05 58.95 1,215,673 69,678,315 57.317 51.48 51.48 51.53 50.58 53.20 1,347,139 51.723 -1.98%
2021-12-23 0 58.20 58.10 58.20 57.05 60.00 1,970,400 115,497,980 58.617 52.52 52.43 52.52 51.48 54.14 2,183,484 52.896 -0.77%
2021-12-22 0 58.65 58.50 58.65 56.20 62.00 6,235,676 376,398,092 60.362 52.93 52.79 52.93 50.72 55.95 6,910,018 54.471 1.82%
2021-12-21 0 57.60 57.50 57.60 53.10 58.00 1,241,740 70,793,116 57.011 51.98 51.89 51.98 47.92 52.34 1,376,025 51.448 6.47%
2021-12-20 0 54.10 54.10 54.20 53.55 56.35 1,061,000 58,248,195 54.899 48.82 48.82 48.91 48.32 50.85 1,175,739 49.542 -1.01%
2021-12-17 0 54.65 54.65 54.80 54.15 56.95 1,292,796 71,658,811 55.429 49.32 49.32 49.45 48.87 51.39 1,432,602 50.020 -0.64%
2021-12-16 0 55.00 54.95 55.05 53.05 55.40 1,095,600 59,724,370 54.513 49.63 49.59 49.68 47.87 49.99 1,214,081 49.193 3.19%
2021-12-15 0 53.30 53.30 53.35 53.10 57.20 1,924,400 104,910,820 54.516 48.10 48.10 48.14 47.92 51.62 2,132,509 49.196 -3.18%
2021-12-14 0 55.05 55.05 55.10 54.50 57.00 2,497,800 138,565,200 55.475 49.68 49.68 49.72 49.18 51.44 2,767,918 50.061 -5.00%
2021-12-13 0 57.95 57.95 58.00 57.10 60.40 4,705,337 275,834,131 58.622 52.29 52.29 52.34 51.53 54.51 5,214,184 52.901 0.26%
2021-12-10 0 57.80 57.50 57.80 57.00 58.80 2,070,500 119,850,625 57.885 52.16 51.89 52.16 51.44 53.06 2,294,409 52.236 0.17%
2021-12-09 0 57.70 57.70 57.80 56.50 58.30 2,930,706 169,389,595 57.798 52.07 52.07 52.16 50.99 52.61 3,247,640 52.158 1.85%
2021-12-08 0 56.65 56.55 56.65 54.25 56.90 1,868,960 104,788,748 56.068 51.12 51.03 51.12 48.96 51.35 2,071,074 50.596 1.52%
2021-12-07 0 55.80 55.80 55.85 51.40 56.45 4,787,600 259,937,650 54.294 50.35 50.35 50.40 46.38 50.94 5,305,343 48.995 5.88%
2021-12-06 0 52.70 52.70 52.75 50.30 53.75 2,821,194 148,848,688 52.761 47.56 47.56 47.60 45.39 48.50 3,126,285 47.612 3.33%
2021-12-03 0 51.00 50.95 51.00 50.40 51.60 1,489,140 76,040,269 51.063 46.02 45.98 46.02 45.48 46.56 1,650,179 46.080 -1.35%
2021-12-02 0 51.70 51.70 51.75 50.25 53.40 1,687,890 86,709,901 51.372 46.65 46.65 46.70 45.35 48.19 1,870,423 46.358 -0.10%
2021-12-01 0 51.75 51.75 51.80 51.20 54.40 2,461,859 129,180,143 52.473 46.70 46.70 46.74 46.20 49.09 2,728,091 47.352 -2.36%
2021-11-30 0 53.00 53.00 53.05 51.20 54.60 14,101,958 747,529,098 53.009 47.83 47.83 47.87 46.20 49.27 15,626,979 47.836 1.53%
2021-11-29 0 52.20 51.95 52.20 50.90 53.10 1,594,859 82,533,145 51.749 47.11 46.88 47.11 45.93 47.92 1,767,331 46.699 1.06%
2021-11-26 0 51.65 51.60 51.65 51.20 53.10 1,103,200 57,356,210 51.991 46.61 46.56 46.61 46.20 47.92 1,222,503 46.917 -2.09%
2021-11-25 0 52.75 52.75 52.90 52.65 54.75 855,873 45,664,738 53.355 47.60 47.60 47.74 47.51 49.41 948,429 48.148 -1.31%
2021-11-24 0 53.45 53.35 53.45 51.45 54.20 2,534,923 133,432,650 52.638 48.23 48.14 48.23 46.43 48.91 2,809,056 47.501 -1.29%
2021-11-23 0 54.15 54.15 54.20 52.00 54.30 1,933,400 102,708,200 53.123 48.87 48.87 48.91 46.93 49.00 2,142,483 47.939 2.17%
2021-11-22 0 53.00 53.00 53.05 52.90 54.70 1,936,063 103,421,698 53.419 47.83 47.83 47.87 47.74 49.36 2,145,434 48.205 -3.11%
2021-11-19 0 54.70 54.50 54.70 52.70 55.50 3,202,368 173,442,088 54.161 49.36 49.18 49.36 47.56 50.08 3,548,680 48.875 1.86%
2021-11-18 0 53.70 53.60 53.70 52.95 56.45 2,235,415 120,989,747 54.124 48.46 48.37 48.46 47.78 50.94 2,477,158 48.842 -3.16%
2021-11-17 0 55.45 55.20 55.50 52.55 56.10 3,920,773 215,174,890 54.881 50.04 49.81 50.08 47.42 50.63 4,344,775 49.525 1.93%
2021-11-16 0 54.40 54.40 54.50 50.15 58.00 17,588,601 958,057,137 54.470 49.09 49.09 49.18 45.26 52.34 19,490,676 49.155 19.17%
2021-11-15 0 45.65 45.60 45.65 44.95 47.20 1,935,442 88,746,511 45.853 41.20 41.15 41.20 40.56 42.59 2,144,746 41.379 -1.83%
2021-11-12 0 46.50 46.35 46.50 45.65 48.30 2,191,600 102,560,671 46.797 41.96 41.83 41.96 41.20 43.59 2,428,605 42.230 1.20%
2021-11-11 0 45.95 45.95 46.00 44.30 46.75 2,419,036 111,328,651 46.022 41.47 41.47 41.51 39.98 42.19 2,680,637 41.531 2.57%
2021-11-10 0 44.80 44.75 44.80 40.05 45.40 2,907,250 124,935,279 42.974 40.43 40.38 40.43 36.14 40.97 3,221,647 38.780 10.48%
2021-11-09 0 40.55 40.55 40.65 40.35 41.55 982,290 39,915,612 40.635 36.59 36.59 36.68 36.41 37.50 1,088,517 36.670 -1.34%
2021-11-08 0 41.10 41.10 41.15 40.00 41.75 473,164 19,403,438 41.008 37.09 37.09 37.13 36.10 37.68 524,333 37.006 0.37%
2021-11-05 0 40.95 40.80 40.95 39.80 41.45 1,622,230 65,572,594 40.421 36.95 36.82 36.95 35.92 37.40 1,797,662 36.477 -0.61%
2021-11-04 0 41.20 41.15 41.20 40.45 41.80 2,474,644 101,303,881 40.937 37.18 37.13 37.18 36.50 37.72 2,742,258 36.942 -0.60%
2021-11-03 0 41.45 41.40 41.45 40.00 42.30 1,755,257 72,048,923 41.048 37.40 37.36 37.40 36.10 38.17 1,945,075 37.042 0.00%
2021-11-02 0 41.45 41.45 41.50 40.85 43.55 2,157,000 89,608,274 41.543 37.40 37.40 37.45 36.86 39.30 2,390,263 37.489 -3.38%
2021-11-01 0 42.90 42.80 42.90 42.00 43.75 1,274,470 54,170,029 42.504 38.71 38.62 38.71 37.90 39.48 1,412,294 38.356 -1.83%
2021-10-29 0 43.70 43.70 43.75 43.15 45.00 2,219,736 97,504,680 43.926 39.44 39.44 39.48 38.94 40.61 2,459,784 39.640 -2.46%
2021-10-28 0 44.80 44.75 44.80 44.50 45.90 779,310 35,033,716 44.955 40.43 40.38 40.43 40.16 41.42 863,587 40.568 -1.97%
2021-10-27 0 45.70 45.65 45.70 45.10 47.40 1,661,946 75,917,621 45.680 41.24 41.20 41.24 40.70 42.77 1,841,673 41.222 -2.45%
2021-10-26 0 46.85 46.85 47.00 46.50 48.95 1,906,668 90,542,449 47.487 42.28 42.28 42.41 41.96 44.17 2,112,860 42.853 -3.10%
2021-10-25 0 48.35 48.20 48.35 46.65 49.50 1,644,313 79,594,111 48.406 43.63 43.50 43.63 42.10 44.67 1,822,133 43.682 -1.33%
2021-10-22 0 49.00 48.95 49.00 48.45 51.10 2,457,038 122,085,026 49.688 44.22 44.17 44.22 43.72 46.11 2,722,748 44.839 1.14%
2021-10-21 0 48.45 48.25 48.45 47.50 50.00 4,162,268 200,718,956 48.223 43.72 43.54 43.72 42.86 45.12 4,612,386 43.517 0.00%
2021-10-20 0 48.45 48.30 48.45 47.55 49.25 896,050 43,324,305 48.350 43.72 43.59 43.72 42.91 44.44 992,951 43.632 -0.62%
2021-10-19 0 48.75 48.50 48.75 47.45 49.40 1,114,927 54,393,679 48.787 43.99 43.77 43.99 42.82 44.58 1,235,498 44.026 -0.10%
2021-10-18 0 48.80 48.60 48.80 46.90 49.00 1,321,925 63,326,426 47.905 44.04 43.86 44.04 42.32 44.22 1,464,881 43.230 1.67%
2021-10-15 0 48.00 47.90 48.00 46.55 49.65 1,565,568 74,917,862 47.853 43.32 43.23 43.32 42.01 44.80 1,734,872 43.183 -1.13%
2021-10-12 0 48.55 48.40 48.55 47.60 51.60 2,248,029 110,441,313 49.128 43.81 43.68 43.81 42.95 46.56 2,491,136 44.334 -0.51%
2021-10-11 0 48.80 48.75 48.80 45.40 49.55 2,540,401 122,561,632 48.245 44.04 43.99 44.04 40.97 44.71 2,815,126 43.537 5.63%
2021-10-08 0 46.20 46.20 46.25 44.55 46.80 1,616,000 74,115,698 45.864 41.69 41.69 41.74 40.20 42.23 1,790,758 41.388 0.87%
2021-10-07 0 45.80 45.80 45.95 44.60 46.40 735,400 33,748,140 45.891 41.33 41.33 41.47 40.25 41.87 814,928 41.412 2.69%
2021-10-06 0 44.60 44.50 44.60 43.75 45.40 712,252 31,810,317 44.662 40.25 40.16 40.25 39.48 40.97 789,277 40.303 -1.76%
2021-10-05 0 45.40 45.35 45.40 44.20 45.60 768,052 34,548,987 44.983 40.97 40.92 40.97 39.89 41.15 851,111 40.593 -2.16%
2021-10-04 0 46.40 46.35 46.40 44.85 46.90 643,200 29,780,580 46.301 41.87 41.83 41.87 40.47 42.32 712,757 41.782 0.00%
2021-09-30 0 46.40 46.35 46.40 45.65 47.40 1,318,200 61,212,520 46.436 41.87 41.83 41.87 41.20 42.77 1,460,753 41.905 1.20%
2021-09-29 0 45.85 45.75 45.85 45.00 46.50 1,188,966 54,352,508 45.714 41.38 41.29 41.38 40.61 41.96 1,317,544 41.253 0.22%
2021-09-28 0 45.75 45.70 45.75 44.55 48.70 2,763,052 128,447,765 46.488 41.29 41.24 41.29 40.20 43.95 3,061,855 41.951 3.04%
2021-09-27 0 44.40 44.35 44.40 44.15 46.65 1,591,095 71,333,152 44.833 40.07 40.02 40.07 39.84 42.10 1,763,160 40.458 -4.52%
2021-09-24 0 46.50 46.45 46.50 42.30 46.80 2,479,200 112,063,376 45.201 41.96 41.92 41.96 38.17 42.23 2,747,307 40.790 5.20%
2021-09-23 0 44.20 44.15 44.20 42.35 44.50 1,715,400 75,106,720 43.784 39.89 39.84 39.89 38.22 40.16 1,900,908 39.511 7.54%
2021-09-21 0 41.10 41.00 41.10 39.00 41.50 528,800 21,276,600 40.236 37.09 37.00 37.09 35.19 37.45 585,986 36.309 2.62%
2021-09-20 0 40.05 39.85 40.05 38.10 40.35 1,212,200 47,690,830 39.342 36.14 35.96 36.14 34.38 36.41 1,343,290 35.503 -3.26%
2021-09-17 0 41.40 41.40 41.45 40.40 42.10 1,094,167 45,102,223 41.221 37.36 37.36 37.40 36.46 37.99 1,212,493 37.198 1.47%
2021-09-16 0 40.80 40.70 40.80 40.05 44.85 1,778,000 72,592,280 40.828 36.82 36.73 36.82 36.14 40.47 1,970,277 36.844 -7.69%
2021-09-15 0 44.20 44.10 44.20 44.00 46.50 1,453,068 65,354,118 44.977 39.89 39.80 39.89 39.71 41.96 1,610,206 40.587 -0.11%
2021-09-14 0 44.25 44.20 44.25 43.85 45.60 892,679 39,662,184 44.431 39.93 39.89 39.93 39.57 41.15 989,216 40.095 -1.88%
2021-09-13 0 45.10 45.10 45.15 43.50 45.60 1,233,695 55,310,967 44.834 40.70 40.70 40.74 39.25 41.15 1,367,110 40.458 0.78%
2021-09-10 0 44.75 44.40 44.75 44.30 45.15 790,717 35,335,754 44.688 40.38 40.07 40.38 39.98 40.74 876,227 40.327 0.56%
2021-09-09 0 44.50 44.20 44.50 44.00 46.15 1,412,913 63,034,283 44.613 40.16 39.89 40.16 39.71 41.65 1,565,709 40.259 -3.68%
2021-09-08 0 46.20 46.05 46.20 45.10 47.15 1,159,110 53,065,909 45.782 41.69 41.56 41.69 40.70 42.55 1,284,459 41.314 -1.18%
2021-09-07 0 46.75 46.75 46.80 46.45 48.05 629,895 29,552,221 46.916 42.19 42.19 42.23 41.92 43.36 698,013 42.338 -3.51%
2021-09-06 0 48.45 48.25 48.45 47.10 48.75 864,200 41,294,677 47.784 43.72 43.54 43.72 42.50 43.99 957,657 43.121 0.52%
2021-09-03 0 48.20 47.85 48.25 47.70 48.65 584,000 28,106,564 48.128 43.50 43.18 43.54 43.05 43.90 647,155 43.431 0.21%
2021-09-02 0 48.10 48.10 48.15 47.10 48.95 662,754 31,677,693 47.797 43.41 43.41 43.45 42.50 44.17 734,426 43.133 0.21%
2021-09-01 0 48.00 47.95 48.00 47.20 49.35 1,609,752 77,713,176 48.276 43.32 43.27 43.32 42.59 44.53 1,783,835 43.565 0.95%
2021-08-31 0 47.55 47.20 47.55 45.00 48.20 1,686,784 78,721,567 46.670 42.91 42.59 42.91 40.61 43.50 1,869,197 42.115 2.48%
2021-08-30 0 46.40 46.40 46.45 45.70 48.45 845,684 39,313,878 46.488 41.87 41.87 41.92 41.24 43.72 937,138 41.951 -2.73%
2021-08-27 0 47.70 47.70 47.75 46.55 48.00 698,800 33,166,130 47.462 43.05 43.05 43.09 42.01 43.32 774,370 42.830 -0.62%
2021-08-26 0 48.00 47.60 48.00 47.20 48.95 995,168 47,553,538 47.784 43.32 42.95 43.32 42.59 44.17 1,102,788 43.121 -1.03%
2021-08-25 0 48.50 48.50 48.55 47.00 49.40 1,794,768 86,723,494 48.320 43.77 43.77 43.81 42.41 44.58 1,988,859 43.605 2.86%
2021-08-24 0 47.15 46.90 47.15 45.10 48.85 5,293,878 245,601,944 46.394 42.55 42.32 42.55 40.70 44.08 5,866,371 41.866 10.16%
2021-08-23 0 42.80 42.75 42.80 42.50 44.80 1,566,625 67,527,747 43.104 38.62 38.58 38.62 38.35 40.43 1,736,044 38.897 -1.15%
2021-08-20 0 43.30 43.30 43.40 43.00 45.90 1,227,248 53,507,904 43.600 39.07 39.07 39.16 38.80 41.42 1,359,966 39.345 -5.46%
2021-08-19 0 45.80 45.45 45.80 45.30 46.95 1,469,982 67,184,534 45.704 41.33 41.01 41.33 40.88 42.37 1,628,950 41.244 -2.55%
2021-08-18 0 47.00 46.85 47.00 46.15 47.55 1,182,800 55,414,570 46.850 42.41 42.28 42.41 41.65 42.91 1,310,711 42.278 0.00%
2021-08-17 0 47.00 46.70 47.00 46.25 48.20 2,051,200 97,254,545 47.413 42.41 42.14 42.41 41.74 43.50 2,273,022 42.786 -1.67%
2021-08-16 0 47.80 47.80 47.85 44.80 49.15 3,103,766 148,207,604 47.751 43.14 43.14 43.18 40.43 44.35 3,439,415 43.091 4.71%
2021-08-13 0 45.65 45.60 45.65 44.95 46.75 1,765,596 80,294,041 45.477 41.20 41.15 41.20 40.56 42.19 1,956,532 41.039 -2.46%
2021-08-12 0 46.80 46.50 46.80 45.80 47.30 1,847,839 85,999,332 46.540 42.23 41.96 42.23 41.33 42.68 2,047,669 41.999 -1.78%
2021-08-11 0 47.65 47.60 47.65 44.40 48.30 4,002,797 188,900,814 47.192 43.00 42.95 43.00 40.07 43.59 4,435,669 42.587 6.36%
2021-08-10 0 44.80 44.75 44.80 43.40 45.70 1,729,126 76,662,551 44.336 40.43 40.38 40.43 39.16 41.24 1,916,118 40.009 1.70%
2021-08-09 0 44.05 44.00 44.05 41.55 45.75 1,950,504 86,395,980 44.294 39.75 39.71 39.75 37.50 41.29 2,161,436 39.972 3.16%
2021-08-06 0 42.70 42.65 42.70 40.80 43.25 3,041,569 128,954,912 42.397 38.53 38.49 38.53 36.82 39.03 3,370,492 38.260 4.02%
2021-08-05 0 41.05 41.00 41.05 40.65 43.55 4,123,558 171,609,495 41.617 37.04 37.00 37.04 36.68 39.30 4,569,490 37.556 -4.20%
2021-08-04 0 42.85 42.75 42.85 42.30 44.35 2,507,558 108,258,898 43.173 38.67 38.58 38.67 38.17 40.02 2,778,732 38.960 -2.28%
2021-08-03 0 43.85 43.75 43.85 43.10 44.85 2,911,200 127,698,850 43.865 39.57 39.48 39.57 38.89 40.47 3,226,024 39.584 -1.68%
2021-08-02 0 44.60 44.35 44.60 42.00 44.90 2,501,785 109,238,103 43.664 40.25 40.02 40.25 37.90 40.52 2,772,334 39.403 1.71%
2021-07-30 0 43.85 43.50 43.85 41.35 47.50 7,961,618 343,966,568 43.203 39.57 39.25 39.57 37.31 42.86 8,822,607 38.987 -6.80%
2021-07-29 0 47.05 47.00 47.05 46.00 48.50 2,925,481 136,696,126 46.726 42.46 42.41 42.46 41.51 43.77 3,241,850 42.166 0.64%
2021-07-28 0 46.75 46.60 46.75 43.90 47.10 3,372,485 154,646,797 45.855 42.19 42.05 42.19 39.62 42.50 3,737,194 41.380 6.49%
2021-07-27 0 43.90 43.85 43.90 42.65 47.70 2,392,185 107,106,044 44.773 39.62 39.57 39.62 38.49 43.05 2,650,882 40.404 -6.10%
2021-07-26 0 46.75 46.65 46.75 46.20 49.10 3,259,800 154,451,755 47.381 42.19 42.10 42.19 41.69 44.31 3,612,323 42.757 -6.59%
2021-07-23 0 50.05 50.00 50.05 49.50 50.90 1,508,200 75,621,608 50.140 45.17 45.12 45.17 44.67 45.93 1,671,301 45.247 -1.86%
2021-07-22 0 51.00 50.75 51.00 48.30 51.55 2,775,385 140,726,145 50.705 46.02 45.80 46.02 43.59 46.52 3,075,522 45.757 5.59%
2021-07-21 0 48.30 48.25 48.30 47.60 49.30 1,814,331 87,529,021 48.243 43.59 43.54 43.59 42.95 44.49 2,010,537 43.535 -0.62%
2021-07-20 0 48.60 48.60 48.65 45.90 48.80 4,133,119 196,373,183 47.512 43.86 43.86 43.90 41.42 44.04 4,580,085 42.875 -0.82%
2021-07-19 0 49.00 49.00 49.05 46.15 49.10 3,669,578 175,153,182 47.731 44.22 44.22 44.26 41.65 44.31 4,066,415 43.073 5.04%
2021-07-16 0 46.65 46.60 46.65 46.10 48.25 2,068,372 97,164,865 46.976 42.10 42.05 42.10 41.60 43.54 2,292,051 42.392 -2.41%
2021-07-15 0 47.80 47.80 47.85 46.10 48.00 1,673,572 79,139,182 47.288 43.14 43.14 43.18 41.60 43.32 1,854,556 42.673 0.84%
2021-07-14 0 47.40 47.30 47.40 46.65 48.45 2,181,572 104,093,208 47.715 42.77 42.68 42.77 42.10 43.72 2,417,493 43.058 1.61%
2021-07-13 0 46.65 46.65 46.70 45.95 48.50 1,573,876 73,534,732 46.722 42.10 42.10 42.14 41.47 43.77 1,744,079 42.163 -2.41%
2021-07-12 0 47.80 47.75 47.80 47.60 49.85 648,435 31,293,269 48.260 43.14 43.09 43.14 42.95 44.99 718,558 43.550 -1.24%
2021-07-09 0 48.40 48.35 48.40 46.80 49.00 690,493 33,201,044 48.083 43.68 43.63 43.68 42.23 44.22 765,165 43.391 1.04%
2021-07-08 0 47.90 47.90 47.95 47.65 49.75 1,280,525 61,860,656 48.309 43.23 43.23 43.27 43.00 44.89 1,419,004 43.594 -2.64%
2021-07-07 0 49.20 49.10 49.20 48.50 49.90 926,442 45,417,431 49.024 44.40 44.31 44.40 43.77 45.03 1,026,630 44.239 -0.71%
2021-07-06 0 49.55 49.50 49.55 47.95 50.35 2,331,700 114,817,320 49.242 44.71 44.67 44.71 43.27 45.44 2,583,856 44.436 -0.90%
2021-07-05 0 50.00 49.90 50.00 49.35 52.10 3,057,493 153,815,727 50.308 45.12 45.03 45.12 44.53 47.02 3,388,138 45.398 -2.34%
2021-07-02 0 51.20 51.20 51.30 50.80 53.20 2,129,531 109,612,897 51.473 46.20 46.20 46.29 45.84 48.01 2,359,824 46.450 -2.85%
2021-06-30 0 52.70 52.70 52.75 52.40 53.40 864,686 45,584,599 52.718 47.56 47.56 47.60 47.29 48.19 958,195 47.573 -0.75%
2021-06-29 0 53.10 53.05 53.10 52.40 54.35 1,268,916 67,635,627 53.302 47.92 47.87 47.92 47.29 49.05 1,406,140 48.100 -1.12%
2021-06-28 0 53.70 53.55 53.70 52.75 55.60 1,424,785 76,230,523 53.503 48.46 48.32 48.46 47.60 50.17 1,578,865 48.282 -2.54%
2021-06-25 0 55.10 55.10 55.15 54.70 57.05 1,287,016 71,404,889 55.481 49.72 49.72 49.77 49.36 51.48 1,426,197 50.067 -2.48%
2021-06-24 0 56.50 56.45 56.50 54.30 56.65 1,139,391 63,759,386 55.959 50.99 50.94 50.99 49.00 51.12 1,262,608 50.498 3.10%
2021-06-23 0 54.80 54.70 54.80 54.20 55.75 2,287,382 125,061,086 54.674 49.45 49.36 49.45 48.91 50.31 2,534,745 49.339 -1.17%
2021-06-22 0 55.45 55.45 55.50 54.30 56.30 990,847 54,770,402 55.276 50.04 50.04 50.08 49.00 50.81 1,098,000 49.882 -0.09%
2021-06-21 0 55.50 55.50 55.60 54.50 56.45 1,571,214 86,841,182 55.270 50.08 50.08 50.17 49.18 50.94 1,741,129 49.876 -0.89%
2021-06-18 0 56.00 56.00 56.15 53.70 56.95 2,953,320 163,031,253 55.203 50.54 50.54 50.67 48.46 51.39 3,272,699 49.816 -0.62%
2021-06-17 0 56.35 56.35 56.40 54.00 56.80 1,115,612 62,548,895 56.067 50.85 50.85 50.90 48.73 51.26 1,236,257 50.595 0.00%
2021-06-16 0 56.35 56.35 56.40 55.10 58.45 2,503,900 141,088,656 56.348 50.85 50.85 50.90 49.72 52.75 2,774,678 50.849 -3.68%
2021-06-15 0 58.50 58.50 58.55 57.05 59.65 1,334,840 77,772,096 58.263 52.79 52.79 52.84 51.48 53.83 1,479,193 52.577 -1.85%
2021-06-11 0 59.60 59.60 59.65 58.50 60.35 766,144 45,813,276 59.797 53.78 53.78 53.83 52.79 54.46 848,997 53.962 1.10%
2021-06-10 0 58.95 58.90 58.95 58.10 60.60 1,320,491 77,978,030 59.052 53.20 53.15 53.20 52.43 54.69 1,463,292 53.289 -0.08%
2021-06-09 0 59.00 59.00 59.10 58.65 61.30 1,386,819 83,151,303 59.958 53.24 53.24 53.33 52.93 55.32 1,536,793 54.107 -0.76%
2021-06-08 0 59.45 59.45 59.50 58.90 61.70 1,552,827 92,906,010 59.830 53.65 53.65 53.69 53.15 55.68 1,720,754 53.991 -1.49%
2021-06-07 0 60.35 60.30 60.35 56.55 61.00 2,322,540 135,986,938 58.551 54.46 54.42 54.46 51.03 55.05 2,573,705 52.837 4.05%
2021-06-04 0 58.00 57.85 58.00 57.20 59.60 2,932,937 169,265,328 57.712 52.34 52.20 52.34 51.62 53.78 3,250,112 52.080 -1.36%
2021-06-03 0 58.80 58.80 58.85 58.20 61.65 2,021,547 120,347,281 59.532 53.06 53.06 53.11 52.52 55.63 2,240,162 53.723 -2.73%
2021-06-02 0 60.45 60.30 60.45 59.35 62.45 2,053,190 123,729,761 60.262 54.55 54.42 54.55 53.56 56.36 2,275,227 54.381 -1.39%
2021-06-01 0 61.30 61.25 61.30 59.05 62.20 2,048,624 124,351,047 60.700 55.32 55.27 55.32 53.29 56.13 2,270,167 54.776 -1.10%
2021-05-31 0 62.50 62.35 62.50 61.40 64.30 2,162,324 135,443,660 62.638 55.93 55.80 55.93 54.95 57.54 2,416,257 56.055 0.32%
2021-05-28 0 62.30 62.25 62.30 62.20 65.30 1,705,789 108,799,344 63.782 55.75 55.71 55.75 55.66 58.44 1,906,109 57.079 -4.01%
2021-05-27 0 64.90 64.75 64.90 61.75 64.90 2,510,497 161,071,398 64.159 58.08 57.95 58.08 55.26 58.08 2,805,318 57.416 3.76%
2021-05-26 0 62.55 62.50 62.55 60.85 62.80 970,177 60,104,540 61.952 55.98 55.93 55.98 54.46 56.20 1,084,110 55.441 1.46%
2021-05-25 0 61.65 61.60 61.65 60.25 62.45 990,882 60,866,120 61.426 55.17 55.13 55.17 53.92 55.89 1,107,247 54.971 -0.48%
2021-05-24 0 61.95 61.85 61.95 58.85 62.40 1,432,594 86,627,123 60.469 55.44 55.35 55.44 52.67 55.84 1,600,831 54.114 5.54%
2021-05-21 0 58.70 58.65 58.70 58.60 59.95 1,383,330 81,796,502 59.130 52.53 52.49 52.53 52.44 53.65 1,545,782 52.916 -1.84%
2021-05-20 0 59.80 59.70 59.80 59.00 62.50 1,700,064 103,140,011 60.668 53.52 53.43 53.52 52.80 55.93 1,899,712 54.292 -1.56%
2021-05-18 0 60.75 60.75 61.05 59.95 62.90 2,318,656 142,422,357 61.425 54.37 54.37 54.63 53.65 56.29 2,590,948 54.969 2.10%
2021-05-17 0 59.50 59.40 59.50 56.95 60.15 2,987,039 175,922,308 58.895 53.25 53.16 53.25 50.96 53.83 3,337,823 52.706 3.03%
2021-05-14 0 57.75 57.70 57.75 56.75 58.80 1,677,192 96,205,271 57.361 51.68 51.64 51.68 50.79 52.62 1,874,154 51.333 -0.43%
2021-05-13 0 58.00 57.95 58.00 57.60 60.60 2,065,792 120,902,455 58.526 51.90 51.86 51.90 51.55 54.23 2,308,389 52.375 -3.01%
2021-05-12 0 59.80 59.80 59.90 59.75 65.80 4,609,300 284,183,881 61.654 53.52 53.52 53.60 53.47 58.88 5,150,595 55.175 -6.49%
2021-05-11 0 63.95 63.70 63.95 61.20 64.45 2,438,324 153,179,075 62.821 57.23 57.01 57.23 54.77 57.68 2,724,670 56.219 -1.54%
2021-05-10 0 64.95 64.75 64.95 59.95 65.05 3,420,872 213,355,141 62.369 58.12 57.95 58.12 53.65 58.21 3,822,604 55.814 3.67%
2021-05-07 0 62.65 62.65 62.70 59.85 66.80 7,847,493 505,457,356 64.410 56.07 56.07 56.11 53.56 59.78 8,769,067 57.641 2.04%
2021-05-06 0 61.40 61.20 61.40 57.60 61.80 4,631,039 281,057,127 60.690 54.95 54.77 54.95 51.55 55.31 5,174,887 54.312 6.78%
2021-05-05 0 57.50 57.50 57.90 56.70 59.50 656,817 38,277,481 58.277 51.46 51.46 51.82 50.74 53.25 733,951 52.153 0.88%
2021-05-04 0 57.00 57.00 57.05 56.10 57.40 254,400 14,468,500 56.873 51.01 51.01 51.05 50.20 51.37 284,276 50.896 0.18%
2021-05-03 0 56.90 56.80 56.90 56.40 57.95 172,612 9,849,244 57.060 50.92 50.83 50.92 50.47 51.86 192,883 51.063 0.09%
2021-04-30 0 56.85 56.85 57.00 56.10 58.10 559,200 31,756,805 56.790 50.88 50.88 51.01 50.20 51.99 624,870 50.821 -2.15%
2021-04-29 0 58.10 58.05 58.10 57.50 59.90 1,266,057 73,612,717 58.143 51.99 51.95 51.99 51.46 53.60 1,414,737 52.033 -2.02%
2021-04-28 0 59.30 59.25 59.30 53.35 59.70 5,128,152 294,448,354 57.418 53.07 53.02 53.07 47.74 53.43 5,730,379 51.384 8.71%
2021-04-27 0 54.55 54.55 54.60 53.00 54.60 1,281,268 69,038,949 53.883 48.82 48.82 48.86 47.43 48.86 1,431,734 48.221 1.87%
2021-04-26 0 53.55 53.50 53.55 51.90 53.80 1,426,262 75,829,587 53.167 47.92 47.88 47.92 46.45 48.15 1,593,756 47.579 2.59%
2021-04-23 0 52.20 52.15 52.20 51.50 52.45 603,007 31,456,146 52.165 46.71 46.67 46.71 46.09 46.94 673,821 46.683 0.38%
2021-04-22 0 52.00 51.95 52.00 50.90 52.75 1,252,551 64,738,933 51.686 46.54 46.49 46.54 45.55 47.21 1,399,645 46.254 0.10%
2021-04-21 0 51.95 51.95 52.00 51.25 52.80 593,096 30,833,984 51.988 46.49 46.49 46.54 45.86 47.25 662,746 46.525 -1.52%
2021-04-20 0 52.75 52.70 52.75 51.80 55.35 1,889,180 101,498,700 53.726 47.21 47.16 47.21 46.36 49.53 2,111,037 48.080 -1.77%
2021-04-19 0 53.70 53.70 53.85 51.60 54.20 1,459,030 78,190,671 53.591 48.06 48.06 48.19 46.18 48.50 1,630,372 47.959 2.09%
2021-04-16 0 52.60 52.55 52.60 51.05 53.05 1,098,116 56,985,074 51.893 47.07 47.03 47.07 45.68 47.47 1,227,074 46.440 1.45%
2021-04-15 0 51.85 51.80 51.85 51.55 53.20 1,457,258 75,751,464 51.982 46.40 46.36 46.40 46.13 47.61 1,628,392 46.519 -2.08%
2021-04-14 0 52.95 52.90 52.95 51.45 54.20 1,221,593 64,776,650 53.026 47.39 47.34 47.39 46.04 48.50 1,365,051 47.454 1.83%
2021-04-13 0 52.00 52.00 52.05 51.40 53.25 1,146,656 59,895,854 52.235 46.54 46.54 46.58 46.00 47.65 1,281,314 46.746 -0.10%
2021-04-12 0 52.05 52.00 52.05 52.00 54.05 1,125,032 59,105,464 52.537 46.58 46.54 46.58 46.54 48.37 1,257,151 47.015 -1.05%
2021-04-09 0 52.60 52.35 52.60 52.00 55.10 1,766,323 94,073,365 53.259 47.07 46.85 47.07 46.54 49.31 1,973,752 47.662 -4.54%
2021-04-08 0 55.10 55.10 55.25 54.20 56.40 1,842,723 102,340,371 55.538 49.31 49.31 49.44 48.50 50.47 2,059,124 49.701 0.46%
2021-04-07 0 54.85 54.80 54.85 52.25 56.60 3,907,467 215,060,327 55.038 49.09 49.04 49.09 46.76 50.65 4,366,342 49.254 2.52%
2021-04-01 0 53.50 53.45 53.50 52.80 54.95 1,305,996 70,010,610 53.607 47.88 47.83 47.88 47.25 49.18 1,459,366 47.973 -0.93%
2021-03-31 0 54.00 53.95 54.00 52.90 55.75 3,230,985 176,501,997 54.628 48.32 48.28 48.32 47.34 49.89 3,610,417 48.887 1.89%
2021-03-30 0 53.00 52.90 53.00 51.70 54.40 2,092,336 111,312,809 53.200 47.43 47.34 47.43 46.27 48.68 2,338,050 47.609 0.76%
2021-03-29 0 52.60 52.60 52.75 48.90 54.30 5,644,280 296,702,656 52.567 47.07 47.07 47.21 43.76 48.59 6,307,118 47.043 3.75%
2021-03-26 0 50.70 50.65 50.70 46.10 50.70 6,426,226 316,730,706 49.287 45.37 45.33 45.37 41.26 45.37 7,180,893 44.107 9.27%
2021-03-25 0 46.40 46.40 46.45 44.95 50.20 7,805,805 366,052,084 46.895 41.52 41.52 41.57 40.23 44.92 8,722,483 41.966 -7.11%
2021-03-24 0 49.95 49.80 49.95 49.00 53.30 2,539,415 127,749,820 50.307 44.70 44.57 44.70 43.85 47.70 2,837,632 45.020 -4.40%
2021-03-23 0 52.25 52.25 52.30 51.60 55.90 3,847,823 205,514,351 53.411 46.76 46.76 46.80 46.18 50.03 4,299,694 47.797 -3.15%
2021-03-22 0 53.95 53.90 53.95 52.75 54.80 2,179,664 117,037,423 53.695 48.28 48.24 48.28 47.21 49.04 2,435,634 48.052 -0.09%
2021-03-19 0 54.00 53.85 54.00 52.00 54.25 2,669,814 142,358,680 53.322 48.32 48.19 48.32 46.54 48.55 2,983,345 47.718 0.19%
2021-03-18 0 53.90 53.90 54.00 52.75 54.60 2,477,875 133,460,952 53.861 48.24 48.24 48.32 47.21 48.86 2,768,865 48.201 2.18%
2021-03-17 0 52.75 52.70 52.75 50.10 53.20 2,742,125 143,591,357 52.365 47.21 47.16 47.21 44.83 47.61 3,064,148 46.862 2.63%
2021-03-16 0 51.40 51.35 51.45 48.45 51.75 3,479,872 176,704,480 50.779 46.00 45.95 46.04 43.36 46.31 3,888,532 45.442 7.76%
2021-03-15 0 47.70 47.70 47.75 46.70 49.40 1,870,463 89,684,478 47.948 42.69 42.69 42.73 41.79 44.21 2,090,122 42.909 0.21%
2021-03-12 0 47.60 47.50 47.60 46.30 49.35 2,546,489 122,505,692 48.108 42.60 42.51 42.60 41.43 44.16 2,845,537 43.052 1.71%
2021-03-11 0 46.80 46.80 46.85 45.85 47.55 1,562,523 73,239,510 46.873 41.88 41.88 41.93 41.03 42.55 1,746,019 41.947 1.19%
2021-03-10 0 46.25 46.20 46.25 44.30 46.60 2,740,118 125,050,014 45.637 41.39 41.34 41.39 39.64 41.70 3,061,905 40.841 5.35%
2021-03-09 0 43.90 43.85 43.90 43.05 46.20 6,017,082 266,454,862 44.283 39.29 39.24 39.29 38.53 41.34 6,723,701 39.629 -2.23%
2021-03-08 0 44.90 44.60 44.90 44.50 49.35 4,488,600 206,399,895 45.983 40.18 39.91 40.18 39.82 44.16 5,015,721 41.151 -7.99%
2021-03-05 0 48.80 48.75 48.80 47.00 49.55 2,406,224 117,080,665 48.657 43.67 43.63 43.67 42.06 44.34 2,688,800 43.544 -2.11%
2021-03-04 0 49.85 49.80 49.85 49.65 53.00 3,823,141 192,760,174 50.419 44.61 44.57 44.61 44.43 47.43 4,272,113 45.121 -6.38%
2021-03-03 0 53.25 53.15 53.25 52.50 55.65 1,251,168 66,861,657 53.439 47.65 47.56 47.65 46.98 49.80 1,398,099 47.823 -1.75%
2021-03-02 0 54.20 54.20 54.25 53.25 56.50 2,971,930 163,459,522 55.001 48.50 48.50 48.55 47.65 50.56 3,320,940 49.221 0.28%
2021-03-01 0 54.05 53.90 54.05 51.40 54.10 2,152,623 114,549,238 53.214 48.37 48.24 48.37 46.00 48.41 2,405,417 47.621 5.88%
2021-02-26 0 51.05 51.00 51.05 50.65 54.15 3,233,982 168,170,357 52.001 45.68 45.64 45.68 45.33 48.46 3,613,766 46.536 -5.29%
2021-02-25 0 53.90 53.85 53.90 51.70 55.95 6,662,250 362,434,662 54.401 48.24 48.19 48.24 46.27 50.07 7,444,634 48.684 5.38%
2021-02-24 0 51.15 50.90 51.15 50.00 54.45 3,230,339 165,061,822 51.097 45.77 45.55 45.77 44.75 48.73 3,609,695 45.727 -4.03%
2021-02-23 0 53.30 53.25 53.30 52.20 54.50 2,091,364 110,849,778 53.004 47.70 47.65 47.70 46.71 48.77 2,336,964 47.433 0.19%
2021-02-22 0 53.20 53.15 53.20 52.60 56.75 2,325,880 126,054,811 54.197 47.61 47.56 47.61 47.07 50.79 2,599,021 48.501 -3.97%
2021-02-19 0 55.40 55.30 55.40 53.60 56.00 1,457,512 79,895,061 54.816 49.58 49.49 49.58 47.97 50.11 1,628,676 49.055 0.36%
2021-02-18 0 55.20 55.15 55.20 55.00 57.70 2,415,846 135,966,509 56.281 49.40 49.35 49.40 49.22 51.64 2,699,552 50.366 -0.45%
2021-02-17 0 55.45 55.45 55.60 54.95 55.90 921,722 51,021,080 55.354 49.62 49.62 49.76 49.18 50.03 1,029,965 49.537 -0.27%
2021-02-16 0 55.60 55.60 55.75 54.15 56.05 1,298,000 71,947,575 55.430 49.76 49.76 49.89 48.46 50.16 1,450,431 49.604 2.77%
2021-02-11 0 54.10 53.85 54.10 53.45 54.60 730,973 39,277,619 53.733 48.41 48.19 48.41 47.83 48.86 816,815 48.086 -0.73%
2021-02-10 0 54.50 54.50 54.55 54.05 55.40 719,348 39,347,900 54.699 48.77 48.77 48.82 48.37 49.58 803,825 48.951 -0.09%
2021-02-09 0 54.55 54.55 54.60 54.20 55.70 639,457 35,075,919 54.853 48.82 48.82 48.86 48.50 49.85 714,552 49.088 -0.82%
2021-02-08 0 55.00 54.85 55.00 54.25 57.15 3,078,400 170,291,429 55.318 49.22 49.09 49.22 48.55 51.14 3,439,913 49.505 -3.51%
2021-02-05 0 57.00 56.85 57.00 55.05 57.30 1,775,753 100,012,223 56.321 51.01 50.88 51.01 49.26 51.28 1,984,289 50.402 1.42%
2021-02-04 0 56.20 56.00 56.20 55.35 57.60 4,056,493 226,967,961 55.952 50.29 50.11 50.29 49.53 51.55 4,532,869 50.072 -2.43%
2021-02-03 0 57.60 57.55 57.60 56.15 59.60 5,245,510 300,246,496 57.239 51.55 51.50 51.55 50.25 53.34 5,861,519 51.223 -0.52%
2021-02-02 0 57.90 57.90 57.95 57.70 60.80 4,202,459 248,094,832 59.036 51.82 51.82 51.86 51.64 54.41 4,695,977 52.831 -2.61%
2021-02-01 0 59.45 59.45 59.80 57.75 61.15 2,305,690 136,873,322 59.363 53.20 53.20 53.52 51.68 54.72 2,576,460 53.125 1.80%
2021-01-29 0 58.40 58.40 58.60 57.40 61.40 1,885,856 111,440,369 59.093 52.26 52.26 52.44 51.37 54.95 2,107,322 52.882 -1.43%
2021-01-28 0 59.25 59.25 59.30 58.25 63.00 5,367,646 320,340,620 59.680 53.02 53.02 53.07 52.13 56.38 5,997,998 53.408 -7.06%
2021-01-27 0 63.75 63.70 63.75 63.00 68.80 2,770,468 177,356,766 64.017 57.05 57.01 57.05 56.38 61.57 3,095,819 57.289 -5.70%
2021-01-26 0 67.60 67.55 67.60 66.80 70.00 2,430,168 165,894,119 68.264 60.50 60.45 60.50 59.78 62.64 2,715,556 61.090 -3.43%
2021-01-25 0 70.00 70.00 70.10 66.60 70.00 4,078,778 279,667,838 68.567 62.64 62.64 62.73 59.60 62.64 4,557,771 61.361 1.97%
2021-01-22 0 68.65 68.15 68.65 65.60 68.80 3,421,055 229,272,969 67.018 61.44 60.99 61.44 58.71 61.57 3,822,808 59.975 2.08%
2021-01-21 0 67.25 67.00 67.25 66.50 71.50 2,907,230 196,164,737 67.475 60.18 59.96 60.18 59.51 63.99 3,248,642 60.384 -3.31%
2021-01-20 0 69.55 69.50 69.55 68.65 72.00 2,256,688 157,097,921 69.614 62.24 62.20 62.24 61.44 64.43 2,521,703 62.298 -1.63%
2021-01-19 0 70.70 70.70 70.75 65.85 73.50 5,351,900 373,117,740 69.717 63.27 63.27 63.31 58.93 65.78 5,980,403 62.390 6.64%
2021-01-18 0 66.30 66.30 66.35 63.30 67.50 2,949,400 194,513,750 65.950 59.33 59.33 59.38 56.65 60.41 3,295,764 59.019 5.15%
2021-01-15 0 63.05 63.05 63.30 60.90 64.30 2,986,523 187,158,386 62.668 56.42 56.42 56.65 54.50 57.54 3,337,247 56.082 1.69%
2021-01-14 0 62.00 62.00 62.10 61.15 63.80 3,225,600 199,425,662 61.826 55.48 55.48 55.57 54.72 57.10 3,604,400 55.328 -2.05%
2021-01-13 0 63.30 63.25 63.35 62.80 66.60 2,108,800 135,071,595 64.051 56.65 56.60 56.69 56.20 59.60 2,356,448 57.320 -1.63%
2021-01-12 0 64.35 64.30 64.35 63.60 66.25 1,549,335 100,165,641 64.651 57.59 57.54 57.59 56.92 59.29 1,731,282 57.856 -1.38%
2021-01-11 0 65.25 65.20 65.25 64.55 71.50 2,766,630 186,414,365 67.380 58.39 58.35 58.39 57.77 63.99 3,091,530 60.298 -5.37%
2021-01-08 0 68.95 68.75 68.95 64.50 69.35 3,154,873 212,828,336 67.460 61.70 61.52 61.70 57.72 62.06 3,525,367 60.371 3.53%
2021-01-07 0 66.60 66.60 66.65 64.25 71.80 3,415,796 226,362,411 66.269 59.60 59.60 59.65 57.50 64.25 3,816,932 59.305 -4.93%
2021-01-06 0 70.05 70.00 70.05 58.95 70.30 9,736,292 647,569,794 66.511 62.69 62.64 62.69 52.75 62.91 10,879,678 59.521 22.04%
2021-01-05 0 57.40 57.25 57.40 56.30 60.35 1,900,600 108,974,220 57.337 51.37 51.23 51.37 50.38 54.01 2,123,798 51.311 -2.71%
2021-01-04 0 59.00 58.65 59.00 56.80 61.70 3,196,800 187,271,240 58.581 52.80 52.49 52.80 50.83 55.22 3,572,218 52.424 -3.44%
2020-12-31 0 61.10 60.70 61.10 59.95 61.90 1,053,800 63,898,280 60.636 54.68 54.32 54.68 53.65 55.39 1,177,553 54.264 2.43%
2020-12-30 0 59.65 59.65 59.70 59.30 61.50 1,478,230 88,637,817 59.962 53.38 53.38 53.43 53.07 55.04 1,651,827 53.660 -1.08%
2020-12-29 0 60.30 60.30 60.50 59.55 62.15 700,800 42,534,400 60.694 53.96 53.96 54.14 53.29 55.62 783,099 54.315 -0.50%
2020-12-28 0 60.60 60.60 60.80 59.70 62.60 2,662,651 162,753,814 61.125 54.23 54.23 54.41 53.43 56.02 2,975,341 54.701 -1.86%
2020-12-24 0 61.75 61.10 61.75 59.50 63.90 1,778,200 111,040,620 62.446 55.26 54.68 55.26 53.25 57.18 1,987,024 55.883 4.13%
2020-12-23 0 59.30 59.25 59.30 58.95 62.55 3,220,277 192,780,014 59.864 53.07 53.02 53.07 52.75 55.98 3,598,452 53.573 -3.81%
2020-12-22 0 61.65 61.60 61.65 61.45 64.00 2,119,373 131,967,211 62.267 55.17 55.13 55.17 54.99 57.27 2,368,262 55.723 -3.07%
2020-12-21 0 63.60 63.55 63.60 59.00 64.00 3,981,936 249,173,769 62.576 56.92 56.87 56.92 52.80 57.27 4,449,556 56.000 7.80%
2020-12-18 0 59.00 59.00 59.05 55.50 60.20 3,823,319 223,753,480 58.523 52.80 52.80 52.84 49.67 53.87 4,272,312 52.373 5.17%
2020-12-17 0 56.10 56.10 56.15 55.85 57.80 1,863,600 106,196,813 56.985 50.20 50.20 50.25 49.98 51.73 2,082,453 50.996 0.00%
2020-12-16 0 56.10 56.10 56.20 52.75 56.75 2,320,200 129,210,170 55.689 50.20 50.20 50.29 47.21 50.79 2,592,674 49.837 4.96%
2020-12-15 0 53.45 53.40 53.45 52.15 54.45 1,465,800 77,636,405 52.965 47.83 47.79 47.83 46.67 48.73 1,637,937 47.399 -1.02%
2020-12-14 0 54.00 53.95 54.00 51.40 54.45 2,169,266 115,574,037 53.278 48.32 48.28 48.32 46.00 48.73 2,424,015 47.679 4.96%
2020-12-11 0 51.45 51.35 51.45 50.45 54.05 3,499,348 179,182,635 51.205 46.04 45.95 46.04 45.15 48.37 3,910,295 45.823 -4.63%
2020-12-10 0 53.95 53.75 53.95 53.10 55.00 1,617,912 87,449,387 54.051 48.28 48.10 48.28 47.52 49.22 1,807,912 48.370 1.41%
2020-12-09 0 53.20 53.10 53.20 52.45 54.30 1,795,400 96,130,855 53.543 47.61 47.52 47.61 46.94 48.59 2,006,244 47.916 -0.47%
2020-12-08 0 53.45 53.40 53.45 52.25 55.50 4,061,419 216,130,029 53.215 47.83 47.79 47.83 46.76 49.67 4,538,374 47.623 -1.84%
2020-12-07 0 54.45 54.35 54.45 53.95 58.30 3,011,225 165,719,046 55.034 48.73 48.64 48.73 48.28 52.17 3,364,850 49.250 -6.12%
2020-12-04 0 58.00 58.00 58.05 56.15 58.75 4,865,468 280,565,811 57.665 51.90 51.90 51.95 50.25 52.58 5,436,846 51.605 -0.09%
2020-12-03 0 58.05 58.00 58.05 53.70 58.30 2,745,169 154,191,473 56.168 51.95 51.90 51.95 48.06 52.17 3,067,549 50.265 6.32%
2020-12-02 0 54.60 54.60 54.65 54.10 56.65 2,727,400 151,244,010 55.454 48.86 48.86 48.91 48.41 50.70 3,047,693 49.626 -3.11%
2020-12-01 0 56.35 56.30 56.35 54.75 56.60 1,540,171 86,123,458 55.918 50.43 50.38 50.43 49.00 50.65 1,721,042 50.041 -0.18%
2020-11-30 0 56.45 56.40 56.45 54.65 58.55 2,599,059 145,676,897 56.050 50.52 50.47 50.52 48.91 52.40 2,904,281 50.159 0.89%
2020-11-27 0 55.95 55.95 56.00 54.95 56.95 1,429,032 79,780,249 55.828 50.07 50.07 50.11 49.18 50.96 1,596,851 49.961 1.82%
2020-11-26 0 54.95 54.95 55.00 53.55 56.65 2,950,000 163,766,520 55.514 49.18 49.18 49.22 47.92 50.70 3,296,435 49.680 2.71%
2020-11-25 0 53.50 53.45 53.50 51.95 54.90 4,052,674 217,551,876 53.681 47.88 47.83 47.88 46.49 49.13 4,528,602 48.040 2.88%
2020-11-24 0 52.00 51.95 52.00 51.00 53.25 2,333,732 121,260,253 51.960 46.54 46.49 46.54 45.64 47.65 2,607,795 46.499 -0.19%
2020-11-23 0 52.10 52.05 52.10 49.90 53.10 6,088,604 310,360,469 50.974 46.62 46.58 46.62 44.66 47.52 6,803,622 45.617 -1.70%
2020-11-20 0 53.00 52.90 53.00 52.60 56.30 3,232,963 173,582,545 53.691 47.43 47.34 47.43 47.07 50.38 3,612,627 48.049 -3.81%
2020-11-19 0 55.10 55.05 55.10 53.85 55.50 1,674,800 91,057,033 54.369 49.31 49.26 49.31 48.19 49.67 1,871,481 48.655 -0.36%
2020-11-18 0 55.30 55.25 55.30 54.50 55.50 578,000 31,800,825 55.019 49.49 49.44 49.49 48.77 49.67 645,878 49.237 0.73%
2020-11-17 0 54.90 54.85 54.90 54.25 55.90 868,600 47,578,545 54.776 49.13 49.09 49.13 48.55 50.03 970,604 49.020 -1.26%
2020-11-16 0 55.60 55.50 55.60 54.45 59.10 2,517,400 141,433,681 56.182 49.76 49.67 49.76 48.73 52.89 2,813,032 50.278 -4.14%
2020-11-13 0 58.00 57.95 58.00 54.55 58.40 1,787,438 101,706,141 56.901 51.90 51.86 51.90 48.82 52.26 1,997,347 50.921 3.76%
2020-11-12 0 55.90 55.85 55.95 53.90 56.10 1,157,348 64,179,631 55.454 50.03 49.98 50.07 48.24 50.20 1,293,262 49.626 2.19%
2020-11-11 0 54.70 54.55 54.70 53.90 56.30 1,895,635 104,436,525 55.093 48.95 48.82 48.95 48.24 50.38 2,118,250 49.303 -2.32%
2020-11-10 0 56.00 55.95 56.00 55.50 58.00 1,024,839 57,238,743 55.851 50.11 50.07 50.11 49.67 51.90 1,145,191 49.982 -2.86%
2020-11-09 0 57.65 57.55 57.65 56.55 59.75 1,953,369 111,931,220 57.302 51.59 51.50 51.59 50.61 53.47 2,182,764 51.280 -1.62%
2020-11-06 0 58.60 58.45 58.60 57.65 61.60 1,159,616 67,920,449 58.572 52.44 52.31 52.44 51.59 55.13 1,295,796 52.416 -2.74%
2020-11-05 0 60.25 60.25 60.35 57.80 60.50 1,694,600 101,112,320 59.667 53.92 53.92 54.01 51.73 54.14 1,893,606 53.397 6.45%
2020-11-04 0 56.60 56.60 57.35 54.25 57.75 1,841,622 104,284,983 56.627 50.65 50.65 51.32 48.55 51.68 2,057,894 50.676 2.91%
2020-11-03 0 55.00 54.95 55.00 54.60 55.70 692,941 38,134,122 55.032 49.22 49.18 49.22 48.86 49.85 774,317 49.249 0.00%
2020-11-02 0 55.00 54.95 55.00 54.80 56.75 1,253,437 70,108,711 55.933 49.22 49.18 49.22 49.04 50.79 1,400,635 50.055 -1.35%
2020-10-30 0 55.75 55.65 55.75 55.30 57.75 1,094,915 61,534,615 56.200 49.89 49.80 49.89 49.49 51.68 1,223,497 50.294 -2.11%
2020-10-29 0 56.95 56.85 56.95 52.65 57.95 1,908,958 108,273,877 56.719 50.96 50.88 50.96 47.12 51.86 2,133,137 50.758 4.21%
2020-10-28 0 54.65 54.65 54.75 52.25 55.30 1,618,390 87,899,911 54.313 48.91 48.91 49.00 46.76 49.49 1,808,446 48.605 3.41%
2020-10-27 0 52.85 52.85 52.90 52.50 54.95 2,098,308 111,752,748 53.259 47.30 47.30 47.34 46.98 49.18 2,344,724 47.661 -3.65%
2020-10-23 0 54.85 54.85 54.90 54.55 55.80 791,817 43,696,886 55.186 49.09 49.09 49.13 48.82 49.94 884,804 49.386 -1.97%
2020-10-22 0 55.95 55.30 55.95 54.95 55.95 1,062,600 59,066,080 55.586 50.07 49.49 50.07 49.18 50.07 1,187,387 49.745 0.00%
2020-10-21 0 55.95 55.90 55.95 54.65 56.25 2,364,000 131,146,030 55.476 50.07 50.03 50.07 48.91 50.34 2,641,617 49.646 0.09%
2020-10-20 0 55.90 55.90 55.95 54.15 56.70 2,542,884 140,861,600 55.394 50.03 50.03 50.07 48.46 50.74 2,841,509 49.573 -0.09%
2020-10-19 0 55.95 55.90 55.95 55.90 59.40 2,584,000 147,935,760 57.251 50.07 50.03 50.07 50.03 53.16 2,887,453 51.234 -4.36%
2020-10-16 0 58.50 58.40 58.50 57.80 60.00 2,371,600 139,855,470 58.971 52.35 52.26 52.35 51.73 53.69 2,650,110 52.773 1.83%
2020-10-15 0 57.45 57.40 57.45 56.40 62.05 3,824,627 222,231,337 58.105 51.41 51.37 51.41 50.47 55.53 4,273,774 51.999 -6.43%
2020-10-14 0 61.40 61.40 61.45 59.55 63.50 2,783,926 169,406,337 60.852 54.95 54.95 54.99 53.29 56.83 3,110,858 54.456 -3.08%
2020-10-12 0 63.35 63.00 63.35 61.85 63.60 1,832,600 115,637,414 63.100 56.69 56.38 56.69 55.35 56.92 2,047,812 56.469 -0.24%
2020-10-09 0 63.50 63.35 63.50 61.90 63.95 2,605,504 163,331,950 62.687 56.83 56.69 56.83 55.39 57.23 2,911,483 56.099 2.42%
2020-10-08 0 62.00 61.95 62.00 59.90 62.00 675,741 41,273,714 61.079 55.48 55.44 55.48 53.60 55.48 755,097 54.660 0.00%
2020-10-07 0 62.00 61.90 62.00 61.40 62.55 392,122 24,322,402 62.028 55.48 55.39 55.48 54.95 55.98 438,171 55.509 0.00%
2020-10-06 0 62.00 61.90 62.00 60.70 62.45 905,838 55,972,962 61.791 55.48 55.39 55.48 54.32 55.89 1,012,215 55.297 0.81%
2020-10-05 0 61.50 61.40 61.50 60.05 61.70 592,195 36,082,922 60.931 55.04 54.95 55.04 53.74 55.22 661,740 54.527 2.33%
2020-09-30 0 60.10 60.05 60.10 60.00 62.00 700,000 42,375,880 60.537 53.78 53.74 53.78 53.69 55.48 782,205 54.175 -2.75%
2020-09-29 0 61.80 61.70 61.80 61.25 62.80 617,019 38,160,323 61.846 55.31 55.22 55.31 54.81 56.20 689,479 55.347 0.49%
2020-09-28 0 61.50 61.45 61.50 59.10 62.20 1,127,000 69,468,930 61.641 55.04 54.99 55.04 52.89 55.66 1,259,350 55.163 2.41%
2020-09-25 0 60.05 59.95 60.05 59.65 62.80 1,038,300 62,836,420 60.519 53.74 53.65 53.74 53.38 56.20 1,160,233 54.158 -2.60%
2020-09-24 0 61.65 61.65 61.70 61.35 63.75 2,146,211 132,548,820 61.759 55.17 55.17 55.22 54.90 57.05 2,398,252 55.269 -3.29%
2020-09-23 0 63.75 63.60 63.75 62.35 65.70 1,118,809 71,126,367 63.573 57.05 56.92 57.05 55.80 58.80 1,250,197 56.892 1.67%
2020-09-22 0 62.70 62.70 62.80 62.10 67.35 1,760,623 113,053,092 64.212 56.11 56.11 56.20 55.57 60.27 1,967,383 57.464 -5.29%
2020-09-21 0 66.20 66.15 66.20 66.20 68.60 1,301,891 86,912,924 66.759 59.24 59.20 59.24 59.24 61.39 1,454,779 59.743 -3.71%
2020-09-18 0 68.75 68.65 68.75 68.00 69.10 908,420 62,406,336 68.698 61.52 61.44 61.52 60.85 61.84 1,015,101 61.478 0.15%
2020-09-17 0 68.65 68.50 68.65 68.00 70.00 1,233,078 84,848,092 68.810 61.44 61.30 61.44 60.85 62.64 1,377,885 61.578 -1.79%
2020-09-16 0 69.90 69.80 70.00 68.50 70.15 1,258,400 87,468,038 69.507 62.55 62.46 62.64 61.30 62.78 1,406,181 62.203 2.57%
2020-09-15 0 68.15 68.05 68.15 65.50 69.15 1,525,492 103,878,239 68.095 60.99 60.90 60.99 58.62 61.88 1,704,639 60.939 2.40%
2020-09-14 0 66.55 66.55 66.60 64.75 66.65 690,125 45,379,988 65.756 59.56 59.56 59.60 57.95 59.65 771,170 58.846 1.68%
2020-09-11 0 65.45 65.45 65.50 64.10 65.60 609,731 39,546,991 64.860 58.57 58.57 58.62 57.36 58.71 681,335 58.043 1.47%
2020-09-10 0 64.50 64.20 64.50 64.00 66.50 1,027,800 66,988,520 65.177 57.72 57.45 57.72 57.27 59.51 1,148,500 58.327 -0.77%
2020-09-09 0 65.00 64.95 65.05 64.40 66.15 832,500 54,074,447 64.954 58.17 58.12 58.21 57.63 59.20 930,265 58.128 -2.18%
2020-09-08 0 66.45 66.45 66.50 63.60 66.50 1,929,000 125,610,740 65.117 59.47 59.47 59.51 56.92 59.51 2,155,533 58.274 3.83%
2020-09-07 0 64.00 64.00 64.05 63.40 67.50 1,603,585 103,887,661 64.785 57.27 57.27 57.32 56.74 60.41 1,791,903 57.976 -3.10%
2020-09-04 0 66.05 66.05 66.10 63.55 66.30 2,387,400 156,828,150 65.690 59.11 59.11 59.15 56.87 59.33 2,667,765 58.786 0.00%
2020-09-03 0 66.05 66.05 66.10 65.50 68.05 1,139,800 75,798,620 66.502 59.11 59.11 59.15 58.62 60.90 1,273,653 59.513 -2.94%
2020-09-02 0 68.05 68.00 68.05 65.15 68.80 1,923,800 128,319,990 66.701 60.90 60.85 60.90 58.30 61.57 2,149,722 59.691 1.57%
2020-09-01 0 67.00 67.00 67.05 65.90 69.80 2,532,655 169,882,416 67.077 59.96 59.96 60.00 58.97 62.46 2,830,078 60.027 -1.25%
2020-08-31 0 67.85 67.80 67.85 67.10 72.60 2,958,467 206,427,196 69.775 60.72 60.67 60.72 60.05 64.97 3,305,896 62.442 -2.79%
2020-08-28 0 69.80 69.80 69.85 67.20 71.75 4,044,312 281,607,739 69.631 62.46 62.46 62.51 60.14 64.21 4,519,258 62.313 4.57%
2020-08-27 0 66.75 66.75 66.80 62.90 66.90 6,052,584 392,796,335 64.897 59.73 59.73 59.78 56.29 59.87 6,763,372 58.077 0.83%
2020-08-26 0 66.20 66.15 66.20 66.10 69.35 3,854,730 261,572,118 67.857 59.24 59.20 59.24 59.15 62.06 4,307,412 60.726 -2.22%
2020-08-25 0 67.70 67.70 67.75 66.45 75.00 9,298,746 644,477,980 69.308 60.59 60.59 60.63 59.47 67.12 10,390,748 62.024 -10.63%
2020-08-24 0 75.75 75.50 75.75 74.80 77.30 1,450,175 109,397,523 75.437 67.79 67.57 67.79 66.94 69.18 1,620,477 67.509 -0.66%
2020-08-21 0 76.25 76.20 76.25 75.40 79.80 2,089,120 160,409,670 76.783 68.24 68.19 68.24 67.48 71.41 2,334,457 68.714 -3.79%
2020-08-20 0 79.25 79.05 79.25 77.50 79.70 577,954 45,429,562 78.604 70.92 70.74 70.92 69.36 71.32 645,826 70.343 0.70%
2020-08-19 0 78.70 78.70 78.90 78.05 80.85 525,612 41,576,956 79.102 70.43 70.43 70.61 69.85 72.35 587,337 70.789 -1.81%
2020-08-18 0 80.15 79.95 80.15 78.75 81.10 824,161 65,792,736 79.830 71.73 71.55 71.73 70.47 72.58 920,947 71.440 0.88%
2020-08-17 0 79.45 79.25 79.45 77.55 79.45 794,849 62,565,776 78.714 71.10 70.92 71.10 69.40 71.10 888,192 70.442 1.21%
2020-08-14 0 78.50 78.45 78.50 76.25 79.40 1,430,633 111,791,149 78.141 70.25 70.21 70.25 68.24 71.06 1,598,640 69.929 1.55%
2020-08-13 0 77.30 77.25 77.30 75.35 78.45 1,807,604 138,598,790 76.675 69.18 69.13 69.18 67.43 70.21 2,019,881 68.617 -0.45%
2020-08-12 0 77.65 77.65 77.70 77.20 81.50 1,267,000 98,938,789 78.089 69.49 69.49 69.53 69.09 72.93 1,415,791 69.882 -3.18%
2020-08-11 0 80.20 80.15 80.20 78.40 82.30 1,147,369 91,936,118 80.128 71.77 71.73 71.77 70.16 73.65 1,282,111 71.707 -1.35%
2020-08-10 0 81.30 81.25 81.30 80.25 82.30 880,200 71,574,920 81.317 72.76 72.71 72.76 71.82 73.65 983,567 72.771 -0.79%
2020-08-07 0 81.95 81.80 81.95 81.30 83.85 1,175,848 96,778,423 82.305 73.34 73.20 73.34 72.76 75.04 1,313,934 73.655 -2.21%
2020-08-06 0 83.80 83.75 83.80 83.20 85.80 1,232,360 104,142,219 84.506 74.99 74.95 74.99 74.46 76.78 1,377,083 75.625 -1.18%
2020-08-05 0 84.80 84.75 84.80 84.00 85.50 564,861 47,861,110 84.731 75.89 75.84 75.89 75.17 76.51 631,196 75.826 -0.12%
2020-08-04 0 84.90 84.85 84.90 83.25 85.05 694,450 58,524,585 84.275 75.98 75.93 75.98 74.50 76.11 776,003 75.418 2.29%
2020-08-03 0 83.00 82.90 83.00 81.40 83.80 1,228,546 101,598,080 82.698 74.28 74.19 74.28 72.85 74.99 1,372,821 74.007 1.78%
2020-07-31 0 81.55 81.50 81.55 80.45 83.85 1,633,976 133,276,134 81.566 72.98 72.93 72.98 72.00 75.04 1,825,863 72.994 -0.85%
2020-07-30 0 82.25 82.20 82.25 82.15 85.60 746,238 62,758,355 84.100 73.61 73.56 73.61 73.52 76.60 833,873 75.261 -2.32%
2020-07-29 0 84.20 84.15 84.25 82.05 84.45 721,400 60,119,110 83.337 75.35 75.31 75.40 73.43 75.57 806,118 74.579 1.94%
2020-07-28 0 82.60 82.55 82.60 82.35 85.00 1,070,800 89,218,624 83.320 73.92 73.87 73.92 73.70 76.07 1,196,550 74.563 -0.60%
2020-07-27 0 83.10 83.10 83.20 80.00 85.20 1,426,878 117,166,448 82.114 74.37 74.37 74.46 71.59 76.25 1,594,444 73.484 -0.78%
2020-07-24 0 83.75 83.75 83.90 81.85 88.15 1,569,000 132,270,155 84.302 74.95 74.95 75.08 73.25 78.89 1,753,256 75.443 -5.58%
2020-07-23 0 88.70 88.70 88.75 84.60 88.95 1,286,200 112,404,005 87.392 79.38 79.38 79.42 75.71 79.60 1,437,245 78.208 4.23%
2020-07-22 0 85.10 85.05 85.10 84.55 89.45 1,513,066 133,062,452 87.942 76.16 76.11 76.16 75.66 80.05 1,690,754 78.700 -2.30%
2020-07-21 0 87.10 87.05 87.10 85.55 89.00 1,600,070 139,690,575 87.303 77.95 77.90 77.95 76.56 79.65 1,787,975 78.128 1.10%
2020-07-20 0 86.15 86.05 86.15 83.65 87.40 1,855,220 159,261,595 85.845 77.10 77.01 77.10 74.86 78.21 2,073,089 76.823 2.13%
2020-07-17 0 84.35 84.30 84.35 81.40 86.40 1,888,100 159,696,516 84.581 75.49 75.44 75.49 72.85 77.32 2,109,830 75.692 4.78%
2020-07-16 0 80.50 80.50 80.70 80.50 89.20 3,290,100 277,931,048 84.475 72.04 72.04 72.22 72.04 79.83 3,676,474 75.597 -9.24%
2020-07-15 0 88.70 88.55 88.70 82.30 89.00 4,147,800 357,655,831 86.228 79.38 79.24 79.38 73.65 79.65 4,634,899 77.166 7.13%
2020-07-14 0 82.80 82.75 82.80 80.60 84.20 3,455,500 285,931,445 82.747 74.10 74.05 74.10 72.13 75.35 3,861,298 74.051 1.91%
2020-07-13 0 81.25 81.20 81.25 81.00 82.35 3,482,063 284,294,203 81.645 72.71 72.67 72.71 72.49 73.70 3,890,981 73.065 0.12%
2020-07-10 0 81.15 81.15 81.30 80.50 83.25 3,519,000 287,896,715 81.812 72.62 72.62 72.76 72.04 74.50 3,932,255 73.214 0.56%
2020-07-09 0 80.70 80.65 80.70 80.15 82.50 1,844,136 150,186,616 81.440 72.22 72.17 72.22 71.73 73.83 2,060,703 72.881 -0.80%
2020-07-08 0 81.35 81.30 81.35 78.50 81.95 3,249,436 262,559,153 80.801 72.80 72.76 72.80 70.25 73.34 3,631,035 72.310 3.90%
2020-07-07 0 78.30 78.15 78.30 74.00 79.85 4,546,166 355,379,348 78.171 70.07 69.94 70.07 66.22 71.46 5,080,047 69.956 2.55%
2020-07-06 0 76.35 76.30 76.35 73.20 77.00 3,847,900 290,297,808 75.443 68.33 68.28 68.33 65.51 68.91 4,299,780 67.515 0.73%
2020-07-03 0 75.80 75.80 75.85 75.00 80.95 4,169,000 318,131,829 76.309 67.83 67.83 67.88 67.12 72.44 4,658,588 68.289 -4.83%
2020-07-02 0 79.65 79.50 79.65 78.10 81.55 2,598,400 209,203,909 80.513 71.28 71.15 71.28 69.89 72.98 2,903,544 72.051 2.12%
2020-06-30 0 78.00 77.95 78.15 77.45 80.65 1,730,647 135,969,465 78.566 69.80 69.76 69.94 69.31 72.17 1,933,886 70.309 -0.19%
2020-06-29 0 78.15 78.10 78.15 76.65 79.50 2,288,400 179,678,600 78.517 69.94 69.89 69.94 68.59 71.15 2,557,139 70.265 0.51%
2020-06-26 0 77.75 77.70 77.75 76.75 79.80 1,028,356 80,968,834 78.736 69.58 69.53 69.58 68.68 71.41 1,149,121 70.462 1.67%
2020-06-24 0 76.80 76.80 76.90 76.50 79.10 1,871,250 144,851,453 77.409 68.44 68.44 68.52 68.17 70.48 2,099,973 68.978 -2.91%
2020-06-23 0 79.10 79.00 79.10 78.50 80.70 1,653,807 130,969,524 79.193 70.48 70.40 70.48 69.95 71.91 1,855,952 70.567 -0.82%
2020-06-22 0 79.75 79.70 79.75 79.50 83.35 2,807,487 225,365,124 80.273 71.06 71.02 71.06 70.84 74.27 3,150,646 71.530 -3.51%
2020-06-19 0 82.65 82.60 82.65 80.20 84.85 7,609,005 629,543,998 82.737 73.65 73.60 73.65 71.46 75.61 8,539,054 73.725 2.61%
2020-06-18 0 80.55 80.50 80.55 78.20 80.85 2,018,811 160,680,171 79.591 71.78 71.73 71.78 69.68 72.04 2,265,570 70.923 1.90%
2020-06-17 0 79.05 79.00 79.05 78.05 80.70 2,194,118 173,791,761 79.208 70.44 70.40 70.44 69.55 71.91 2,462,305 70.581 -0.69%
2020-06-16 0 79.60 79.55 79.60 78.50 81.55 1,978,226 158,088,184 79.914 70.93 70.89 70.93 69.95 72.67 2,220,025 71.210 0.51%
2020-06-15 0 79.20 79.15 79.20 77.70 82.95 2,691,206 213,887,743 79.477 70.57 70.53 70.57 69.24 73.92 3,020,152 70.820 -5.09%
2020-06-12 0 83.45 83.45 83.50 80.00 83.95 1,378,400 114,618,933 83.154 74.36 74.36 74.41 71.29 74.81 1,546,882 74.097 2.46%
2020-06-11 0 81.45 81.40 81.45 81.00 84.65 1,547,170 127,957,097 82.704 72.58 72.53 72.58 72.18 75.43 1,736,281 73.696 -0.31%
2020-06-10 0 81.70 81.70 81.75 79.60 82.35 1,901,400 154,367,060 81.186 72.80 72.80 72.85 70.93 73.38 2,133,808 72.343 1.11%
2020-06-09 0 80.80 80.70 80.80 78.10 84.35 4,506,802 361,415,914 80.193 72.00 71.91 72.00 69.59 75.16 5,057,669 71.459 -3.35%
2020-06-08 0 83.60 83.45 83.65 81.15 88.85 2,780,444 231,775,958 83.359 74.49 74.36 74.54 72.31 79.17 3,120,298 74.280 -4.57%
2020-06-05 0 87.60 87.50 87.60 87.30 89.30 825,637 72,850,616 88.236 78.06 77.97 78.06 77.79 79.57 926,555 78.625 -1.02%
2020-06-04 0 88.50 88.35 88.50 86.00 90.65 2,245,900 197,285,850 87.843 78.86 78.73 78.86 76.63 80.78 2,520,416 78.275 -2.32%
2020-06-03 0 90.60 90.55 90.60 88.50 91.50 2,020,700 181,133,650 89.639 80.73 80.69 80.73 78.86 81.53 2,267,690 79.876 0.44%
2020-06-02 0 90.20 89.95 90.20 87.00 90.40 1,765,196 156,347,540 88.572 80.38 80.15 80.38 77.52 80.55 1,980,956 78.925 1.58%
2020-06-01 0 88.80 88.70 88.80 86.60 90.75 1,917,775 170,315,304 88.809 79.13 79.04 79.13 77.17 80.87 2,152,185 79.136 1.49%
2020-05-29 0 87.50 87.20 87.50 79.50 87.50 11,668,693 1,008,944,929 86.466 77.97 77.70 77.97 70.84 77.97 13,094,958 77.048 6.38%
2020-05-28 0 82.25 82.15 82.25 79.65 84.30 2,217,350 181,235,159 81.735 73.29 73.20 73.29 70.97 75.12 2,488,377 72.833 0.12%
2020-05-27 0 82.15 82.10 82.15 80.85 85.60 1,931,753 158,670,465 82.138 73.20 73.16 73.20 72.04 76.28 2,167,871 73.192 -3.13%
2020-05-26 0 84.80 84.80 84.85 84.70 88.00 2,211,510 190,437,202 86.112 75.56 75.56 75.61 75.47 78.42 2,481,823 76.733 1.01%
2020-05-25 0 83.95 83.90 83.95 79.20 84.60 2,468,877 205,151,864 83.095 74.81 74.76 74.81 70.57 75.39 2,770,648 74.045 5.86%
2020-05-22 0 79.30 79.20 79.30 77.60 85.00 4,791,820 385,372,934 80.423 70.66 70.57 70.66 69.15 75.74 5,377,524 71.664 -3.76%
2020-05-21 0 82.40 82.20 82.40 80.85 87.10 2,480,822 207,489,299 83.637 73.43 73.25 73.43 72.04 77.61 2,784,053 74.528 -2.66%
2020-05-20 0 84.65 84.60 84.65 84.00 90.25 3,877,226 331,293,035 85.446 75.43 75.39 75.43 74.85 80.42 4,351,140 76.139 -4.89%
2020-05-19 0 89.00 88.95 89.00 88.60 92.15 1,259,822 113,753,346 90.293 79.31 79.26 79.31 78.95 82.11 1,413,810 80.459 0.00%
2020-05-18 0 89.00 89.00 89.05 88.15 92.85 1,496,000 134,370,699 89.820 79.31 79.31 79.35 78.55 82.74 1,678,856 80.037 0.51%
2020-05-15 0 88.55 88.55 88.65 85.85 89.00 1,237,370 108,640,114 87.799 78.91 78.91 78.99 76.50 79.31 1,388,614 78.236 1.08%
2020-05-14 0 87.60 87.50 87.60 84.85 90.05 1,789,000 156,532,359 87.497 78.06 77.97 78.06 75.61 80.24 2,007,670 77.967 3.06%
2020-05-13 0 85.00 84.95 85.00 83.65 86.80 2,465,100 209,026,137 84.794 75.74 75.70 75.74 74.54 77.35 2,766,409 75.559 0.00%
2020-05-12 0 85.00 84.90 85.00 83.10 85.05 1,482,600 125,180,800 84.433 75.74 75.65 75.74 74.05 75.79 1,663,818 75.237 0.00%
2020-05-11 0 85.00 85.00 85.05 82.00 86.60 1,688,180 141,689,205 83.930 75.74 75.74 75.79 73.07 77.17 1,894,526 74.789 0.95%
2020-05-08 0 84.20 84.20 84.25 81.50 85.90 2,130,069 179,379,720 84.213 75.03 75.03 75.07 72.62 76.54 2,390,427 75.041 3.00%
2020-05-07 0 81.75 81.60 81.75 77.30 82.00 1,040,000 83,733,120 80.513 72.85 72.71 72.85 68.88 73.07 1,167,119 71.743 4.81%
2020-05-06 0 78.00 77.80 78.00 76.65 78.90 1,384,000 107,215,050 77.468 69.50 69.33 69.50 68.30 70.31 1,553,166 69.030 -0.51%
2020-05-05 0 78.40 78.30 78.50 77.70 80.10 513,400 40,570,175 79.023 69.86 69.77 69.95 69.24 71.38 576,153 70.416 0.38%
2020-05-04 0 78.10 78.05 78.10 78.05 81.30 681,457 53,671,336 78.760 69.59 69.55 69.59 69.55 72.45 764,752 70.181 -4.93%
2020-04-29 0 82.15 81.90 82.15 78.50 82.15 1,046,200 84,213,590 80.495 73.20 72.98 73.20 69.95 73.20 1,174,077 71.727 3.99%
2020-04-28 0 79.00 79.00 79.10 76.50 80.00 502,600 39,556,303 78.703 70.40 70.40 70.48 68.17 71.29 564,033 70.131 2.46%
2020-04-27 0 77.10 77.05 77.15 76.05 78.10 1,438,000 110,820,077 77.065 68.70 68.66 68.75 67.77 69.59 1,613,767 68.672 0.13%
2020-04-24 0 77.00 76.95 77.00 76.35 79.20 1,683,539 131,196,535 77.929 68.61 68.57 68.61 68.03 70.57 1,889,318 69.441 -1.79%
2020-04-23 0 78.40 78.40 78.45 78.05 81.60 1,112,655 88,323,731 79.381 69.86 69.86 69.91 69.55 72.71 1,248,655 70.735 -1.94%
2020-04-22 0 79.95 79.90 79.95 75.85 80.20 1,108,119 87,510,270 78.972 71.24 71.20 71.24 67.59 71.46 1,243,564 70.371 3.90%
2020-04-21 0 76.95 76.80 76.95 75.35 78.50 1,353,217 104,139,952 76.957 68.57 68.44 68.57 67.14 69.95 1,518,621 68.575 -1.35%
2020-04-20 0 78.00 77.90 78.00 74.70 78.45 1,176,607 91,209,867 77.519 69.50 69.42 69.50 66.56 69.91 1,320,424 69.076 3.86%
2020-04-17 0 75.10 75.00 75.10 73.50 75.55 1,996,400 148,880,820 74.575 66.92 66.83 66.92 65.49 67.32 2,240,420 66.452 1.01%
2020-04-16 0 74.35 74.35 74.40 72.80 74.95 976,724 72,386,062 74.111 66.25 66.25 66.30 64.87 66.79 1,096,109 66.039 1.71%
2020-04-15 0 73.10 73.10 73.20 72.60 77.00 2,185,217 161,813,890 74.049 65.14 65.14 65.23 64.69 68.61 2,452,316 65.984 -2.79%
2020-04-14 0 75.20 75.15 75.20 68.80 75.50 2,985,216 220,339,588 73.810 67.01 66.96 67.01 61.31 67.28 3,350,099 65.771 7.74%
2020-04-09 0 69.80 69.80 69.85 68.30 69.95 1,259,000 87,633,730 69.606 62.20 62.20 62.24 60.86 62.33 1,412,888 62.025 2.20%
2020-04-08 0 68.30 68.30 68.35 67.45 70.00 942,600 65,161,283 69.129 60.86 60.86 60.91 60.10 62.38 1,057,814 61.600 0.74%
2020-04-07 0 67.80 67.80 67.90 66.85 69.45 1,406,445 95,477,370 67.886 60.42 60.42 60.50 59.57 61.89 1,578,355 60.492 -0.73%
2020-04-06 0 68.30 68.25 68.30 66.60 68.35 519,600 35,180,445 67.707 60.86 60.82 60.86 59.35 60.91 583,111 60.332 1.64%
2020-04-03 0 67.20 66.95 67.20 66.05 68.75 612,800 41,129,765 67.118 59.88 59.66 59.88 58.86 61.26 687,703 59.807 -1.90%
2020-04-02 0 68.50 68.40 68.50 66.35 69.05 861,707 58,759,312 68.189 61.04 60.95 61.04 59.12 61.53 967,033 60.762 1.18%
2020-04-01 0 67.70 67.70 67.75 64.75 68.00 1,874,000 125,671,950 67.061 60.33 60.33 60.37 57.70 60.59 2,103,059 59.757 2.50%
2020-03-31 0 66.05 66.05 66.10 64.05 66.35 3,117,200 204,672,780 65.659 58.86 58.86 58.90 57.07 59.12 3,498,216 58.508 4.10%
2020-03-30 0 63.45 63.45 63.50 60.60 64.40 2,309,600 144,725,268 62.662 56.54 56.54 56.58 54.00 57.39 2,591,903 55.837 0.71%
2020-03-27 0 63.00 62.85 63.00 62.50 66.50 3,159,600 201,706,840 63.839 56.14 56.00 56.14 55.69 59.26 3,545,798 56.886 -0.87%
2020-03-26 0 63.55 63.55 63.70 61.05 66.50 4,325,631 275,136,880 63.606 56.63 56.63 56.76 54.40 59.26 4,854,353 56.678 -1.09%
2020-03-25 0 64.25 64.25 64.30 61.90 68.80 4,227,107 274,408,040 64.916 57.25 57.25 57.30 55.16 61.31 4,743,786 57.846 -0.70%
2020-03-24 0 64.70 64.65 64.70 60.40 65.45 3,585,068 227,439,954 63.441 57.65 57.61 57.65 53.82 58.32 4,023,271 56.531 9.94%
2020-03-23 0 58.85 58.85 58.90 55.00 60.95 4,097,074 242,968,252 59.303 52.44 52.44 52.48 49.01 54.31 4,597,860 52.844 -1.83%
2020-03-20 0 59.95 59.70 59.95 53.55 60.00 3,600,142 206,506,951 57.361 53.42 53.20 53.42 47.72 53.46 4,040,188 51.113 13.87%
2020-03-19 0 52.65 52.65 52.75 50.35 55.70 6,305,400 330,509,860 52.417 46.92 46.92 47.00 44.87 49.63 7,076,109 46.708 -2.68%
2020-03-18 0 54.10 54.10 54.15 52.10 60.95 5,736,700 330,195,002 57.558 48.21 48.21 48.25 46.43 54.31 6,437,897 51.289 -5.58%
2020-03-17 0 57.30 57.05 57.30 54.80 61.10 4,084,400 231,462,105 56.670 51.06 50.84 51.06 48.83 54.45 4,583,636 50.497 -1.72%
2020-03-16 0 58.30 58.25 58.30 56.75 64.50 3,698,800 221,601,394 59.912 51.95 51.91 51.95 50.57 57.47 4,150,905 53.386 -9.47%
2020-03-13 0 64.40 64.35 64.40 60.50 65.95 5,497,827 349,547,619 63.579 57.39 57.34 57.39 53.91 58.77 6,169,827 56.654 -2.35%
2020-03-12 0 65.95 65.95 66.00 65.55 69.00 8,614,828 571,822,701 66.377 58.77 58.77 58.81 58.41 61.48 9,667,819 59.147 -5.38%
2020-03-11 0 69.70 69.55 69.70 67.40 70.45 2,727,500 189,724,542 69.560 62.11 61.97 62.11 60.06 62.78 3,060,882 61.984 4.03%
2020-03-10 0 67.00 67.00 67.20 64.00 69.00 4,371,933 292,316,540 66.862 59.70 59.70 59.88 57.03 61.48 4,906,315 59.580 1.06%
2020-03-09 0 66.30 66.30 66.35 65.75 71.45 4,240,200 290,033,580 68.401 59.08 59.08 59.12 58.59 63.67 4,758,480 60.951 -5.01%
2020-03-06 0 69.80 69.75 69.80 68.80 70.50 578,129 40,327,857 69.756 62.20 62.15 62.20 61.31 62.82 648,794 62.158 -0.36%
2020-03-05 0 70.05 70.05 70.10 66.95 70.35 912,357 62,875,992 68.916 62.42 62.42 62.46 59.66 62.69 1,023,874 61.410 4.63%
2020-03-04 0 66.95 66.95 67.00 65.50 67.70 1,834,827 123,508,666 67.314 59.66 59.66 59.70 58.37 60.33 2,059,098 59.982 -0.59%
2020-03-03 0 67.35 67.30 67.35 65.90 68.00 574,800 38,577,160 67.114 60.01 59.97 60.01 58.72 60.59 645,058 59.804 1.74%
2020-03-02 0 66.20 66.20 66.25 64.85 66.95 819,800 53,718,050 65.526 58.99 58.99 59.03 57.79 59.66 920,004 58.389 -0.38%
2020-02-28 0 66.45 66.05 66.45 63.20 67.35 1,293,027 84,678,464 65.489 59.21 58.86 59.21 56.32 60.01 1,451,074 58.356 -1.99%
2020-02-27 0 67.80 67.75 67.80 64.95 68.00 1,158,200 77,571,375 66.976 60.42 60.37 60.42 57.88 60.59 1,299,767 59.681 4.31%
2020-02-26 0 65.00 64.80 65.00 62.55 65.80 1,149,200 74,625,510 64.937 57.92 57.74 57.92 55.74 58.63 1,289,667 57.864 1.96%
2020-02-25 0 63.75 63.75 63.95 62.50 64.75 1,086,800 69,531,750 63.978 56.81 56.81 56.98 55.69 57.70 1,219,640 57.010 0.00%
2020-02-24 0 63.75 63.75 63.85 63.50 64.90 1,705,042 109,133,869 64.007 56.81 56.81 56.90 56.58 57.83 1,913,449 57.035 -1.92%
2020-02-21 0 65.00 65.00 65.30 64.60 65.75 602,107 39,293,922 65.261 57.92 57.92 58.19 57.56 58.59 675,703 58.153 0.00%
2020-02-20 0 65.00 65.00 65.30 64.35 66.00 1,722,012 112,051,155 65.070 57.92 57.92 58.19 57.34 58.81 1,932,494 57.983 0.15%
2020-02-19 0 64.90 64.80 64.90 64.30 68.80 2,533,200 169,099,558 66.753 57.83 57.74 57.83 57.30 61.31 2,842,833 59.483 -1.44%
2020-02-18 0 65.85 65.85 66.05 64.85 67.40 1,343,684 89,039,969 66.266 58.68 58.68 58.86 57.79 60.06 1,507,923 59.048 0.77%
2020-02-17 0 65.35 65.35 65.40 65.10 67.60 1,826,700 120,677,720 66.063 58.23 58.23 58.28 58.01 60.24 2,049,978 58.868 -3.19%
2020-02-14 0 67.50 67.45 67.50 63.85 67.60 2,136,400 140,939,150 65.970 60.15 60.10 60.15 56.90 60.24 2,397,532 58.785 5.72%
2020-02-13 0 63.85 63.85 64.00 62.55 64.70 1,127,600 71,989,654 63.843 56.90 56.90 57.03 55.74 57.65 1,265,427 56.890 1.35%
2020-02-12 0 63.00 63.00 63.30 61.70 64.20 1,639,200 102,982,635 62.825 56.14 56.14 56.41 54.98 57.21 1,839,559 55.982 -0.79%
2020-02-11 0 63.50 63.50 63.70 63.20 67.00 1,950,800 127,244,575 65.227 56.58 56.58 56.76 56.32 59.70 2,189,246 58.123 -1.55%
2020-02-10 0 64.50 64.45 64.50 59.80 65.00 1,672,200 104,224,920 62.328 57.47 57.43 57.47 53.29 57.92 1,876,593 55.539 5.65%
2020-02-07 0 61.05 61.00 61.05 59.50 61.70 898,216 54,656,669 60.850 54.40 54.36 54.40 53.02 54.98 1,008,005 54.223 0.25%
2020-02-06 0 60.90 60.90 61.00 58.25 61.45 1,151,680 69,125,676 60.022 54.27 54.27 54.36 51.91 54.76 1,292,450 53.484 3.22%
2020-02-05 0 59.00 58.65 59.00 56.00 59.90 2,688,000 157,429,600 58.568 52.57 52.26 52.57 49.90 53.38 3,016,554 52.189 3.96%
2020-02-04 0 56.75 56.75 56.85 55.30 57.25 1,879,800 106,582,340 56.699 50.57 50.57 50.66 49.28 51.01 2,109,568 50.523 2.44%
2020-02-03 0 55.40 55.35 55.40 51.00 55.45 2,023,400 108,455,110 53.600 49.37 49.32 49.37 45.45 49.41 2,270,720 47.762 5.73%
2020-01-31 0 52.40 52.20 52.40 50.55 53.50 1,205,800 62,514,709 51.845 46.69 46.51 46.69 45.04 47.67 1,353,185 46.198 0.58%
2020-01-30 0 52.10 52.05 52.10 48.85 54.45 4,183,200 214,574,700 51.294 46.43 46.38 46.43 43.53 48.52 4,694,513 45.708 -3.52%
2020-01-29 0 54.00 53.90 54.00 53.50 55.40 3,192,000 174,248,610 54.589 48.12 48.03 48.12 47.67 49.37 3,582,158 48.643 -5.26%
2020-01-24 0 57.00 56.95 57.00 55.15 57.50 466,600 26,490,960 56.774 50.79 50.75 50.79 49.14 51.24 523,633 50.591 2.15%
2020-01-23 0 55.80 55.75 55.80 54.20 58.70 1,940,200 108,420,823 55.881 49.72 49.68 49.72 48.30 52.31 2,177,351 49.795 -3.38%
2020-01-22 0 57.75 57.50 57.75 53.50 58.85 1,821,630 102,458,059 56.245 51.46 51.24 51.46 47.67 52.44 2,044,288 50.119 5.29%
2020-01-21 0 54.85 54.85 55.00 53.80 56.35 1,561,625 85,796,922 54.941 48.88 48.88 49.01 47.94 50.21 1,752,503 48.957 -1.44%
2020-01-20 0 55.65 55.65 55.75 55.50 57.25 1,268,900 70,943,310 55.909 49.59 49.59 49.68 49.46 51.01 1,423,998 49.820 -1.33%
2020-01-17 0 56.40 56.35 56.40 55.75 57.80 1,402,000 79,627,035 56.795 50.26 50.21 50.26 49.68 51.50 1,573,367 50.609 0.62%
2020-01-16 0 56.05 56.05 56.35 54.85 57.40 2,036,401 114,257,795 56.108 49.95 49.95 50.21 48.88 51.15 2,285,310 49.997 2.47%
2020-01-15 0 54.70 54.70 54.80 52.50 55.00 868,623 47,399,825 54.569 48.74 48.74 48.83 46.78 49.01 974,795 48.625 2.05%
2020-01-14 0 53.60 53.30 53.60 53.00 56.00 1,901,000 102,812,460 54.083 47.76 47.49 47.76 47.23 49.90 2,133,359 48.193 -1.47%
2020-01-13 0 54.40 54.30 54.40 52.45 55.10 2,380,000 129,786,668 54.532 48.47 48.39 48.47 46.74 49.10 2,670,908 48.593 4.62%
2020-01-10 0 52.00 52.00 52.05 50.30 54.60 4,688,244 246,017,321 52.475 46.34 46.34 46.38 44.82 48.65 5,261,288 46.760 2.97%
2020-01-09 0 50.50 50.50 50.55 46.55 50.50 4,698,800 228,183,865 48.562 45.00 45.00 45.04 41.48 45.00 5,273,135 43.273 9.43%
2020-01-08 0 46.15 46.15 46.20 44.30 47.25 1,740,001 81,080,826 46.598 41.12 41.12 41.17 39.47 42.10 1,952,681 41.523 -0.97%
2020-01-07 0 46.60 46.50 46.60 46.00 47.80 1,592,200 74,358,934 46.702 41.52 41.44 41.52 40.99 42.59 1,786,815 41.615 -0.64%
2020-01-06 0 46.90 46.60 46.90 45.90 47.45 1,298,600 60,732,627 46.768 41.79 41.52 41.79 40.90 42.28 1,457,328 41.674 0.21%
2020-01-03 0 46.80 46.75 46.80 46.55 47.80 1,813,200 85,538,175 47.175 41.70 41.66 41.70 41.48 42.59 2,034,828 42.037 0.54%
2020-01-02 0 46.55 46.40 46.55 45.85 47.25 1,769,600 82,652,020 46.707 41.48 41.35 41.48 40.86 42.10 1,985,898 41.619 -0.43%
2019-12-31 0 46.75 46.75 46.90 46.65 48.25 1,195,837 56,421,316 47.181 41.66 41.66 41.79 41.57 42.99 1,342,004 42.043 -3.11%
2019-12-30 0 48.25 48.25 48.45 45.60 48.95 2,899,174 138,070,906 47.624 42.99 42.99 43.17 40.63 43.62 3,253,540 42.437 2.99%
2019-12-27 0 46.85 46.85 46.90 43.30 47.15 3,844,625 175,429,015 45.630 41.75 41.75 41.79 38.58 42.01 4,314,554 40.660 8.20%
2019-12-24 0 43.30 43.30 43.50 43.05 43.85 837,200 36,487,105 43.582 38.58 38.58 38.76 38.36 39.07 939,531 38.835 -0.69%
2019-12-23 0 43.60 43.60 43.65 42.70 45.10 4,089,323 178,545,238 43.661 38.85 38.85 38.90 38.05 40.19 4,589,161 38.906 -3.11%
2019-12-20 0 45.00 45.00 45.10 43.05 47.20 11,133,257 503,810,592 45.253 40.10 40.10 40.19 38.36 42.06 12,494,076 40.324 -0.77%
2019-12-19 0 45.35 45.35 45.40 40.80 45.35 88,273,865 3,742,900,763 42.401 40.41 40.41 40.46 36.36 40.41 99,063,584 37.783

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top