NIO Inc.: A

Exchange Code Listed Last trade Delisted
HK Sec 09866  2022-03-10    
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
2025-09-01 0 52.95 52.95 53.00 50.05 53.75 10,883,409 571,335,809 52.496 52.95 52.95 53.00 50.05 53.75 10,883,409 52.496 4.64%
2025-08-29 0 50.60 50.55 50.60 49.54 52.20 9,743,858 495,058,757 50.807 50.60 50.55 50.60 49.54 52.20 9,743,858 50.807 0.20%
2025-08-28 0 50.50 50.50 50.55 49.56 51.20 9,706,395 488,315,444 50.309 50.50 50.50 50.55 49.56 51.20 9,706,395 50.309 -2.23%
2025-08-27 0 51.65 51.60 51.65 51.00 53.95 17,264,542 903,217,660 52.316 51.65 51.60 51.65 51.00 53.95 17,264,542 52.316 4.26%
2025-08-26 0 49.54 49.52 49.54 48.40 49.94 16,798,706 827,568,522 49.264 49.54 49.52 49.54 48.40 49.94 16,798,706 49.264 -6.00%
2025-08-25 0 52.70 52.65 52.70 50.60 54.40 36,019,538 1,895,599,053 52.627 52.70 52.65 52.70 50.60 54.40 36,019,538 52.627 15.17%
2025-08-22 0 45.76 45.72 45.76 43.40 45.82 22,731,791 1,018,834,479 44.820 45.76 45.72 45.76 43.40 45.82 22,731,791 44.820 11.12%
2025-08-21 0 41.18 41.16 41.18 39.30 41.38 11,527,006 469,378,793 40.720 41.18 41.16 41.18 39.30 41.38 11,527,006 40.720 5.27%
2025-08-20 0 39.12 39.10 39.12 38.54 39.80 5,819,647 227,608,328 39.110 39.12 39.10 39.12 38.54 39.80 5,819,647 39.110 1.24%
2025-08-19 0 38.64 38.62 38.64 37.22 39.34 6,824,502 262,852,749 38.516 38.64 38.62 38.64 37.22 39.34 6,824,502 38.516 0.84%
2025-08-18 0 38.32 38.32 38.34 37.62 38.90 9,308,159 357,936,424 38.454 38.32 38.32 38.34 37.62 38.90 9,308,159 38.454 6.98%
2025-08-15 0 35.82 35.80 35.82 34.88 36.02 5,865,569 209,289,250 35.681 35.82 35.80 35.82 34.88 36.02 5,865,569 35.681 0.45%
2025-08-14 0 35.66 35.64 35.66 35.52 36.60 6,448,467 230,421,919 35.733 35.66 35.64 35.66 35.52 36.60 6,448,467 35.733 -1.76%
2025-08-13 0 36.30 36.28 36.30 35.10 36.42 9,058,881 325,732,275 35.957 36.30 36.28 36.30 35.10 36.42 9,058,881 35.957 -2.89%
2025-08-12 0 37.38 37.34 37.38 36.66 39.00 8,622,979 323,311,897 37.494 37.38 37.34 37.38 36.66 39.00 8,622,979 37.494 -2.55%
2025-08-11 0 38.36 38.28 38.36 37.50 38.90 5,230,387 200,483,252 38.330 38.36 38.28 38.36 37.50 38.90 5,230,387 38.330 2.62%
2025-08-08 0 37.38 37.34 37.38 36.00 37.42 4,025,279 149,332,605 37.099 37.38 37.34 37.38 36.00 37.42 4,025,279 37.099 2.98%
2025-08-07 0 36.30 36.28 36.30 36.00 36.78 3,707,700 134,815,204 36.361 36.30 36.28 36.30 36.00 36.78 3,707,700 36.361 -0.33%
2025-08-06 0 36.42 36.40 36.42 35.10 36.42 9,755,035 351,545,014 36.037 36.42 36.40 36.42 35.10 36.42 9,755,035 36.037 2.02%
2025-08-05 0 35.70 35.66 35.70 35.30 36.14 11,589,054 413,662,232 35.694 35.70 35.66 35.70 35.30 36.14 11,589,054 35.694 -6.54%
2025-08-04 0 38.20 38.14 38.20 37.12 39.08 11,660,549 441,823,156 37.890 38.20 38.14 38.20 37.12 39.08 11,660,549 37.890 1.06%
2025-08-01 0 37.80 37.70 37.80 37.25 38.30 12,741,361 481,361,071 37.779 37.80 37.70 37.80 37.25 38.30 12,741,361 37.779 8.62%
2025-07-31 0 34.80 34.80 34.85 34.40 35.95 14,955,679 521,002,820 34.836 34.80 34.80 34.85 34.40 35.95 14,955,679 34.836 -3.20%
2025-07-30 0 35.95 35.95 36.00 35.75 37.40 11,697,770 426,647,304 36.473 35.95 35.95 36.00 35.75 37.40 11,697,770 36.473 -5.64%
2025-07-29 0 38.10 38.10 38.15 37.20 38.10 7,149,412 269,508,165 37.697 38.10 38.10 38.15 37.20 38.10 7,149,412 37.697 -1.42%
2025-07-28 0 38.65 38.60 38.65 38.30 39.90 4,630,128 178,904,133 38.639 38.65 38.60 38.65 38.30 39.90 4,630,128 38.639 1.31%
2025-07-25 0 38.15 38.10 38.15 37.55 38.45 7,071,643 269,608,606 38.125 38.15 38.10 38.15 37.55 38.45 7,071,643 38.125 0.26%
2025-07-24 0 38.05 38.00 38.05 38.05 39.55 11,001,722 424,599,440 38.594 38.05 38.00 38.05 38.05 39.55 11,001,722 38.594 -3.67%
2025-07-23 0 39.50 39.50 39.55 38.90 40.30 19,029,161 754,519,846 39.651 39.50 39.50 39.55 38.90 40.30 19,029,161 39.651 8.97%
2025-07-22 0 36.25 36.20 36.25 35.45 36.45 8,084,572 292,065,484 36.126 36.25 36.20 36.25 35.45 36.45 8,084,572 36.126 4.47%
2025-07-21 0 34.70 34.70 34.75 34.25 35.10 7,603,713 263,666,461 34.676 34.70 34.70 34.75 34.25 35.10 7,603,713 34.676 2.06%
2025-07-18 0 34.00 34.00 34.05 33.65 34.95 10,691,822 363,973,155 34.042 34.00 34.00 34.05 33.65 34.95 10,691,822 34.042 4.62%
2025-07-17 0 32.50 32.50 32.55 31.60 33.00 8,702,778 282,403,282 32.450 32.50 32.50 32.55 31.60 33.00 8,702,778 32.450 -1.37%
2025-07-16 0 32.95 32.90 32.95 32.80 33.50 8,055,316 266,732,815 33.113 32.95 32.90 32.95 32.80 33.50 8,055,316 33.113 -1.93%
2025-07-15 0 33.60 33.55 33.60 32.30 34.00 13,492,197 449,467,613 33.313 33.60 33.55 33.60 32.30 34.00 13,492,197 33.313 3.86%
2025-07-14 0 32.35 32.30 32.35 30.60 32.75 20,262,966 651,666,152 32.160 32.35 32.30 32.35 30.60 32.75 20,262,966 32.160 10.60%
2025-07-11 0 29.25 29.20 29.25 28.95 30.00 13,823,848 407,907,401 29.508 29.25 29.20 29.25 28.95 30.00 13,823,848 29.508 5.98%
2025-07-10 0 27.60 27.60 27.65 26.75 27.80 6,631,050 181,237,662 27.332 27.60 27.60 27.65 26.75 27.80 6,631,050 27.332 0.73%
2025-07-09 0 27.40 27.40 27.45 26.90 27.45 7,022,042 191,508,933 27.273 27.40 27.40 27.45 26.90 27.45 7,022,042 27.273 2.43%
2025-07-08 0 26.75 26.70 26.75 26.25 26.90 6,239,461 165,693,716 26.556 26.75 26.70 26.75 26.25 26.90 6,239,461 26.556 0.00%
2025-07-07 0 26.75 26.70 26.75 26.20 26.80 4,793,760 127,329,622 26.562 26.75 26.70 26.75 26.20 26.80 4,793,760 26.562 0.56%
2025-07-04 0 26.60 26.55 26.60 26.50 27.55 4,706,470 126,757,662 26.933 26.60 26.55 26.60 26.50 27.55 4,706,470 26.933 -2.03%
2025-07-03 0 27.15 27.15 27.20 26.90 27.55 5,113,615 139,037,375 27.190 27.15 27.15 27.20 26.90 27.55 5,113,615 27.190 1.31%
2025-07-02 0 26.80 26.75 26.80 26.70 27.55 4,546,634 122,447,789 26.932 26.80 26.75 26.80 26.70 27.55 4,546,634 26.932 -2.19%
2025-06-30 0 27.40 27.35 27.40 26.80 27.60 5,484,857 149,627,115 27.280 27.40 27.35 27.40 26.80 27.60 5,484,857 27.280 2.81%
2025-06-27 0 26.65 26.60 26.65 26.15 27.00 7,533,357 199,309,751 26.457 26.65 26.60 26.65 26.15 27.00 7,533,357 26.457 -1.84%
2025-06-26 0 27.15 27.05 27.15 26.80 27.35 3,876,986 105,131,668 27.117 27.15 27.05 27.15 26.80 27.35 3,876,986 27.117 -1.45%
2025-06-25 0 27.55 27.55 27.60 27.25 28.40 7,469,554 207,980,374 27.844 27.55 27.55 27.60 27.25 28.40 7,469,554 27.844 1.85%
2025-06-24 0 27.05 27.00 27.05 26.75 27.35 4,710,317 127,411,909 27.050 27.05 27.00 27.05 26.75 27.35 4,710,317 27.050 0.74%
2025-06-23 0 26.85 26.85 26.90 25.80 26.95 4,156,165 110,367,107 26.555 26.85 26.85 26.90 25.80 26.95 4,156,165 26.555 0.37%
2025-06-20 0 26.75 26.65 26.75 26.15 26.75 5,370,948 142,674,098 26.564 26.75 26.65 26.75 26.15 26.75 5,370,948 26.564 2.69%
2025-06-19 0 26.05 26.00 26.05 26.00 26.95 4,395,725 116,050,704 26.401 26.05 26.00 26.05 26.00 26.95 4,395,725 26.401 -2.80%
2025-06-18 0 26.80 26.75 26.80 26.35 26.90 4,781,009 127,170,815 26.599 26.80 26.75 26.80 26.35 26.90 4,781,009 26.599 -2.01%
2025-06-17 0 27.35 27.35 27.40 26.90 27.40 4,323,951 117,301,756 27.128 27.35 27.35 27.40 26.90 27.40 4,323,951 27.128 -0.36%
2025-06-16 0 27.45 27.40 27.45 26.85 27.60 5,229,059 142,472,086 27.246 27.45 27.40 27.45 26.85 27.60 5,229,059 27.246 1.86%
2025-06-13 0 26.95 26.95 27.00 26.75 27.80 9,282,197 250,642,952 27.003 26.95 26.95 27.00 26.75 27.80 9,282,197 27.003 -4.94%
2025-06-12 0 28.35 28.30 28.35 28.30 29.00 5,435,781 155,278,734 28.566 28.35 28.30 28.35 28.30 29.00 5,435,781 28.566 -4.22%
2025-06-11 0 29.60 29.55 29.60 28.95 29.85 9,678,230 284,863,461 29.433 29.60 29.55 29.60 28.95 29.85 9,678,230 29.433 4.04%
2025-06-10 0 28.45 28.40 28.45 27.95 28.65 11,355,704 322,627,130 28.411 28.45 28.40 28.45 27.95 28.65 11,355,704 28.411 1.97%
2025-06-09 0 27.90 27.90 27.95 27.70 28.40 10,663,946 298,726,844 28.013 27.90 27.90 27.95 27.70 28.40 10,663,946 28.013 1.27%
2025-06-06 0 27.55 27.50 27.55 26.85 28.30 11,595,042 316,945,208 27.335 27.55 27.50 27.55 26.85 28.30 11,595,042 27.335 -3.33%
2025-06-05 0 28.50 28.50 28.55 28.30 29.20 8,792,853 252,049,702 28.665 28.50 28.50 28.55 28.30 29.20 8,792,853 28.665 1.97%
2025-06-04 0 27.95 27.90 27.95 27.35 28.70 7,612,534 213,377,174 28.030 27.95 27.90 27.95 27.35 28.70 7,612,534 28.030 1.64%
2025-06-03 0 27.50 27.50 27.55 27.25 27.80 5,504,273 151,298,323 27.487 27.50 27.50 27.55 27.25 27.80 5,504,273 27.487 0.00%
2025-06-02 0 27.50 27.45 27.50 27.00 27.80 5,027,720 137,300,875 27.309 27.50 27.45 27.50 27.00 27.80 5,027,720 27.309 -2.14%
2025-05-30 0 28.10 27.95 28.10 27.60 28.80 14,180,360 397,073,249 28.002 28.10 27.95 28.10 27.60 28.80 14,180,360 28.002 -4.42%
2025-05-29 0 29.40 29.40 29.45 28.35 29.45 7,601,750 221,470,800 29.134 29.40 29.40 29.45 28.35 29.45 7,601,750 29.134 3.70%
2025-05-28 0 28.35 28.30 28.35 28.05 28.60 4,770,735 134,698,221 28.234 28.35 28.30 28.35 28.05 28.60 4,770,735 28.234 -0.70%
2025-05-27 0 28.55 28.55 28.60 27.95 29.35 11,842,799 335,370,841 28.319 28.55 28.55 28.60 27.95 29.35 11,842,799 28.319 -2.06%
2025-05-26 0 29.15 29.10 29.15 28.90 30.05 5,839,342 170,582,228 29.213 29.15 29.10 29.15 28.90 30.05 5,839,342 29.213 -3.00%
2025-05-23 0 30.05 30.05 30.10 29.80 30.50 6,600,298 198,397,031 30.059 30.05 30.05 30.10 29.80 30.50 6,600,298 30.059 -1.80%
2025-05-22 0 30.60 30.55 30.60 30.15 31.35 4,280,693 131,144,757 30.636 30.60 30.55 30.60 30.15 31.35 4,280,693 30.636 -0.49%
2025-05-21 0 30.75 30.75 30.80 30.60 31.45 4,175,367 128,867,130 30.864 30.75 30.75 30.80 30.60 31.45 4,175,367 30.864 0.65%
2025-05-20 0 30.55 30.50 30.55 30.50 31.10 6,565,056 201,744,718 30.730 30.55 30.50 30.55 30.50 31.10 6,565,056 30.730 -1.29%
2025-05-19 0 30.95 30.90 30.95 30.65 31.65 7,368,256 227,728,389 30.907 30.95 30.90 30.95 30.65 31.65 7,368,256 30.907 -4.03%
2025-05-16 0 32.25 32.15 32.25 30.80 32.35 7,349,870 233,312,670 31.744 32.25 32.15 32.25 30.80 32.35 7,349,870 31.744 2.38%
2025-05-15 0 31.50 31.45 31.50 31.25 32.20 4,945,182 155,837,426 31.513 31.50 31.45 31.50 31.25 32.20 4,945,182 31.513 -2.48%
2025-05-14 0 32.30 32.25 32.30 31.55 32.55 5,865,864 188,388,538 32.116 32.30 32.25 32.30 31.55 32.55 5,865,864 32.116 3.53%
2025-05-13 0 31.20 31.20 31.25 30.75 32.50 10,471,650 327,237,206 31.250 31.20 31.20 31.25 30.75 32.50 10,471,650 31.250 -5.17%
2025-05-12 0 32.90 32.85 32.90 31.60 33.30 9,427,601 306,491,137 32.510 32.90 32.85 32.90 31.60 33.30 9,427,601 32.510 7.69%
2025-05-09 0 30.55 30.55 30.60 29.95 30.70 3,287,436 99,930,498 30.398 30.55 30.55 30.60 29.95 30.70 3,287,436 30.398 1.50%
2025-05-08 0 30.10 30.05 30.10 29.75 30.30 2,980,565 89,746,724 30.111 30.10 30.05 30.10 29.75 30.30 2,980,565 30.111 0.84%
2025-05-07 0 29.85 29.85 29.90 29.80 30.90 6,898,525 208,472,337 30.220 29.85 29.85 29.90 29.80 30.90 6,898,525 30.220 0.34%
2025-05-06 0 29.75 29.70 29.75 29.50 31.20 12,563,401 375,393,335 29.880 29.75 29.70 29.75 29.50 31.20 12,563,401 29.880 -6.45%
2025-05-02 0 31.80 31.75 31.80 30.25 32.05 6,653,695 210,078,607 31.573 31.80 31.75 31.80 30.25 32.05 6,653,695 31.573 1.11%
2025-04-30 0 31.45 31.40 31.45 30.65 33.25 17,166,862 540,381,265 31.478 31.45 31.40 31.45 30.65 33.25 17,166,862 31.478 -5.13%
2025-04-29 0 33.15 33.15 33.20 32.85 34.20 11,004,687 365,976,693 33.256 33.15 33.15 33.20 32.85 34.20 11,004,687 33.256 4.91%
2025-04-28 0 31.60 31.55 31.60 30.90 31.80 7,305,449 229,665,326 31.438 31.60 31.55 31.60 30.90 31.80 7,305,449 31.438 -0.32%
2025-04-25 0 31.70 31.70 31.75 31.55 32.65 12,346,037 395,991,230 32.074 31.70 31.70 31.75 31.55 32.65 12,346,037 32.074 3.93%
2025-04-24 0 30.50 30.45 30.50 29.90 30.75 10,545,333 319,129,849 30.263 30.50 30.45 30.50 29.90 30.75 10,545,333 30.263 3.74%
2025-04-23 0 29.40 29.40 29.45 28.95 29.70 9,191,076 269,682,611 29.342 29.40 29.40 29.45 28.95 29.70 9,191,076 29.342 4.44%
2025-04-22 0 28.15 28.15 28.20 27.90 28.95 11,449,515 323,029,489 28.213 28.15 28.15 28.20 27.90 28.95 11,449,515 28.213 2.93%
2025-04-17 0 27.35 27.30 27.35 26.80 27.75 7,644,650 209,048,492 27.346 27.35 27.30 27.35 26.80 27.75 7,644,650 27.346 3.01%
2025-04-16 0 26.55 26.50 26.55 26.25 27.90 10,357,461 274,898,869 26.541 26.55 26.50 26.55 26.25 27.90 10,357,461 26.541 -5.01%
2025-04-15 0 27.95 27.90 27.95 27.50 28.60 6,426,780 179,836,409 27.982 27.95 27.90 27.95 27.50 28.60 6,426,780 27.982 0.36%
2025-04-14 0 27.85 27.75 27.85 27.25 28.35 10,776,590 297,914,797 27.645 27.85 27.75 27.85 27.25 28.35 10,776,590 27.645 6.91%
2025-04-11 0 26.05 26.00 26.05 25.15 27.35 15,723,354 415,686,586 26.438 26.05 26.00 26.05 25.15 27.35 15,723,354 26.438 -1.70%
2025-04-10 0 26.50 26.45 26.50 26.20 27.30 13,122,040 351,604,414 26.795 26.50 26.45 26.50 26.20 27.30 13,122,040 26.795 3.92%
2025-04-09 0 25.50 25.50 25.55 23.70 25.50 15,733,090 386,539,754 24.569 25.50 25.50 25.55 23.70 25.50 15,733,090 24.569 -1.35%
2025-04-08 0 25.85 25.80 25.85 25.15 26.60 19,396,620 496,404,197 25.592 25.85 25.80 25.85 25.15 26.60 19,396,620 25.592 5.51%
2025-04-07 0 24.50 24.50 24.55 24.05 25.95 25,402,692 630,919,361 24.837 24.50 24.50 24.55 24.05 25.95 25,402,692 24.837 -14.78%
2025-04-03 0 28.75 28.70 28.75 28.40 29.30 8,399,641 241,093,485 28.703 28.75 28.70 28.75 28.40 29.30 8,399,641 28.703 -3.04%
2025-04-02 0 29.65 29.60 29.65 29.15 30.05 14,141,037 417,359,913 29.514 29.65 29.60 29.65 29.15 30.05 14,141,037 29.514 1.19%
2025-04-01 0 29.30 29.25 29.30 29.10 29.85 10,338,913 304,536,829 29.455 29.30 29.25 29.30 29.10 29.85 10,338,913 29.455 1.21%
2025-03-31 0 28.95 28.90 28.95 28.40 29.50 14,621,210 420,467,670 28.757 28.95 28.90 28.95 28.40 29.50 14,621,210 28.757 -4.30%
2025-03-28 0 30.25 30.20 30.25 29.90 31.25 34,617,357 1,044,455,230 30.171 30.25 30.20 30.25 29.90 31.25 34,617,357 30.171 -7.07%
2025-03-27 0 32.55 32.50 32.55 32.50 33.65 7,506,937 246,495,228 32.836 32.55 32.50 32.55 32.50 33.65 7,506,937 32.836 -5.10%
2025-03-26 0 34.30 34.25 34.30 33.90 34.60 3,077,321 105,366,768 34.240 34.30 34.25 34.30 33.90 34.60 3,077,321 34.240 1.48%
2025-03-25 0 33.80 33.80 33.85 33.65 34.55 5,167,684 175,082,698 33.880 33.80 33.80 33.85 33.65 34.55 5,167,684 33.880 -2.59%
2025-03-24 0 34.70 34.70 34.75 34.00 35.90 10,513,857 363,969,350 34.618 34.70 34.70 34.75 34.00 35.90 10,513,857 34.618 -3.34%
2025-03-21 0 35.90 35.85 35.90 35.75 38.90 14,815,279 538,043,216 36.317 35.90 35.85 35.90 35.75 38.90 14,815,279 36.317 -8.77%
2025-03-20 0 39.35 39.20 39.35 39.05 40.90 5,098,812 202,027,281 39.622 39.35 39.20 39.35 39.05 40.90 5,098,812 39.622 -3.91%
2025-03-19 0 40.95 40.90 40.95 39.65 42.00 9,686,668 398,117,382 41.100 40.95 40.90 40.95 39.65 42.00 9,686,668 41.100 -1.09%
2025-03-18 0 41.40 41.35 41.40 38.45 44.75 20,761,139 867,150,700 41.768 41.40 41.35 41.40 38.45 44.75 20,761,139 41.768 8.95%
2025-03-17 0 38.00 37.95 38.00 37.65 38.75 5,591,008 213,173,487 38.128 38.00 37.95 38.00 37.65 38.75 5,591,008 38.128 3.40%
2025-03-14 0 36.75 36.70 36.75 35.80 38.00 8,720,262 317,654,802 36.427 36.75 36.70 36.75 35.80 38.00 8,720,262 36.427 -6.13%
2025-03-13 0 39.15 39.10 39.15 38.40 40.90 6,118,774 240,469,035 39.300 39.15 39.10 39.15 38.40 40.90 6,118,774 39.300 -2.49%
2025-03-12 0 40.15 40.15 40.20 39.80 42.05 14,757,606 603,996,111 40.928 40.15 40.15 40.20 39.80 42.05 14,757,606 40.928 5.52%
2025-03-11 0 38.05 38.00 38.05 34.30 39.45 18,338,453 692,489,368 37.762 38.05 38.00 38.05 34.30 39.45 18,338,453 37.762 9.81%
2025-03-10 0 34.65 34.60 34.65 33.95 35.50 5,954,336 206,260,288 34.640 34.65 34.60 34.65 33.95 35.50 5,954,336 34.640 2.97%
2025-03-07 0 33.65 33.60 33.65 33.20 34.60 5,085,788 172,133,764 33.846 33.65 33.60 33.65 33.20 34.60 5,085,788 33.846 -1.32%
2025-03-06 0 34.10 34.05 34.10 33.45 34.30 5,493,044 186,422,236 33.938 34.10 34.05 34.10 33.45 34.30 5,493,044 33.938 3.02%
2025-03-05 0 33.10 33.05 33.10 32.70 33.95 5,984,879 198,004,759 33.084 33.10 33.05 33.10 32.70 33.95 5,984,879 33.084 -1.34%
2025-03-04 0 33.55 33.55 33.60 32.70 33.85 7,324,070 243,964,144 33.310 33.55 33.55 33.60 32.70 33.85 7,324,070 33.310 -4.55%
2025-03-03 0 35.15 35.15 35.20 34.90 36.55 4,924,726 175,524,346 35.641 35.15 35.15 35.20 34.90 36.55 4,924,726 35.641 -0.28%
2025-02-28 0 35.25 35.20 35.25 35.15 38.30 11,864,870 423,887,350 35.726 35.25 35.20 35.25 35.15 38.30 11,864,870 35.726 -4.73%
2025-02-27 0 37.00 36.95 37.00 36.70 39.70 21,847,916 827,225,313 37.863 37.00 36.95 37.00 36.70 39.70 21,847,916 37.863 6.47%
2025-02-26 0 34.75 34.75 34.80 33.80 35.05 7,470,043 256,915,146 34.393 34.75 34.75 34.80 33.80 35.05 7,470,043 34.393 -1.28%
2025-02-25 0 35.20 35.20 35.25 34.10 36.15 5,891,474 208,909,692 35.460 35.20 35.20 35.25 34.10 36.15 5,891,474 35.460 0.43%
2025-02-24 0 35.05 35.00 35.05 34.35 35.90 4,418,570 155,178,975 35.120 35.05 35.00 35.05 34.35 35.90 4,418,570 35.120 -0.71%
2025-02-21 0 35.30 35.25 35.30 34.05 35.30 5,943,712 206,740,432 34.783 35.30 35.25 35.30 34.05 35.30 5,943,712 34.783 4.59%
2025-02-20 0 33.75 33.70 33.75 33.50 35.00 4,677,255 158,292,036 33.843 33.75 33.70 33.75 33.50 35.00 4,677,255 33.843 -3.30%
2025-02-19 0 34.90 34.85 34.90 34.05 35.25 4,498,585 156,519,755 34.793 34.90 34.85 34.90 34.05 35.25 4,498,585 34.793 -1.69%
2025-02-18 0 35.50 35.45 35.50 34.60 35.70 3,757,105 132,110,144 35.163 35.50 35.45 35.50 34.60 35.70 3,757,105 35.163 2.01%
2025-02-17 0 34.80 34.75 34.80 34.25 35.55 4,939,071 172,475,747 34.921 34.80 34.75 34.80 34.25 35.55 4,939,071 34.921 0.72%
2025-02-14 0 34.55 34.50 34.55 33.20 34.65 5,783,600 197,711,928 34.185 34.55 34.50 34.55 33.20 34.65 5,783,600 34.185 5.66%
2025-02-13 0 32.70 32.65 32.70 32.25 34.10 6,093,273 201,741,941 33.109 32.70 32.65 32.70 32.25 34.10 6,093,273 33.109 0.62%
2025-02-12 0 32.50 32.45 32.50 31.95 32.85 6,291,873 203,504,062 32.344 32.50 32.45 32.50 31.95 32.85 6,291,873 32.344 -2.40%
2025-02-11 0 33.30 33.15 33.30 32.95 34.60 4,965,542 166,220,410 33.475 33.30 33.15 33.30 32.95 34.60 4,965,542 33.475 -2.20%
2025-02-10 0 34.05 34.00 34.05 33.45 34.55 3,743,460 127,000,202 33.926 34.05 34.00 34.05 33.45 34.55 3,743,460 33.926 0.29%
2025-02-07 0 33.95 33.95 34.00 33.25 34.30 6,425,417 217,547,974 33.857 33.95 33.95 34.00 33.25 34.30 6,425,417 33.857 0.30%
2025-02-06 0 33.85 33.80 33.85 32.30 33.85 4,471,468 147,468,927 32.980 33.85 33.80 33.85 32.30 33.85 4,471,468 32.980 2.11%
2025-02-05 0 33.15 33.10 33.15 32.70 33.75 5,754,192 190,598,639 33.123 33.15 33.10 33.15 32.70 33.75 5,754,192 33.123 -4.60%
2025-02-04 0 34.75 34.70 34.75 33.75 35.30 5,969,264 206,074,501 34.523 34.75 34.70 34.75 33.75 35.30 5,969,264 34.523 4.51%
2025-02-03 0 33.25 33.25 33.30 32.50 33.60 4,249,230 140,243,569 33.004 33.25 33.25 33.30 32.50 33.60 4,249,230 33.004 -2.35%
2025-01-28 0 34.05 33.95 34.05 33.40 34.10 1,025,520 34,605,774 33.745 34.05 33.95 34.05 33.40 34.10 1,025,520 33.745 0.00%
2025-01-27 0 34.05 33.85 34.05 33.00 34.30 3,918,800 133,327,904 34.023 34.05 33.85 34.05 33.00 34.30 3,918,800 34.023 3.34%
2025-01-24 0 32.95 32.95 33.00 32.30 33.35 1,905,800 62,745,919 32.924 32.95 32.95 33.00 32.30 33.35 1,905,800 32.924 -0.15%
2025-01-23 0 33.00 32.95 33.00 32.90 34.00 2,503,110 83,239,465 33.254 33.00 32.95 33.00 32.90 34.00 2,503,110 33.254 0.30%
2025-01-22 0 32.90 32.85 32.90 32.10 33.55 6,205,191 204,909,336 33.022 32.90 32.85 32.90 32.10 33.55 6,205,191 33.022 -5.87%
2025-01-21 0 34.95 34.90 34.95 33.95 35.15 5,527,614 191,144,420 34.580 34.95 34.90 34.95 33.95 35.15 5,527,614 34.580 2.49%
2025-01-20 0 34.10 34.05 34.10 33.80 34.80 4,635,646 159,074,744 34.316 34.10 34.05 34.10 33.80 34.80 4,635,646 34.316 4.44%
2025-01-17 0 32.65 32.60 32.65 32.35 33.00 1,814,278 59,307,977 32.690 32.65 32.60 32.65 32.35 33.00 1,814,278 32.690 1.40%
2025-01-16 0 32.20 32.20 32.25 31.85 32.85 3,801,914 122,714,839 32.277 32.20 32.20 32.25 31.85 32.85 3,801,914 32.277 1.74%
2025-01-15 0 31.65 31.60 31.65 31.15 32.50 5,495,390 173,284,743 31.533 31.65 31.60 31.65 31.15 32.50 5,495,390 31.533 -2.31%
2025-01-14 0 32.40 32.35 32.40 31.75 32.85 4,920,886 159,123,633 32.336 32.40 32.35 32.40 31.75 32.85 4,920,886 32.336 -1.37%
2025-01-13 0 32.85 32.80 32.85 32.25 32.95 2,417,994 79,076,397 32.703 32.85 32.80 32.85 32.25 32.95 2,417,994 32.703 -0.61%
2025-01-10 0 33.05 33.05 33.10 32.75 33.75 2,498,720 82,658,685 33.080 33.05 33.05 33.10 32.75 33.75 2,498,720 33.080 -0.45%
2025-01-09 0 33.20 33.20 33.25 33.10 33.90 3,611,659 120,286,101 33.305 33.20 33.20 33.25 33.10 33.90 3,611,659 33.305 -1.78%
2025-01-08 0 33.80 33.75 33.80 33.30 35.90 9,961,103 337,333,659 33.865 33.80 33.75 33.80 33.30 35.90 9,961,103 33.865 -7.14%
2025-01-07 0 36.40 36.40 36.45 35.95 36.95 3,055,770 110,876,557 36.284 36.40 36.40 36.45 35.95 36.95 3,055,770 36.284 -0.41%
2025-01-06 0 36.55 36.50 36.55 35.75 37.20 5,017,660 183,936,505 36.658 36.55 36.50 36.55 35.75 37.20 5,017,660 36.658 3.98%
2025-01-03 0 35.15 35.10 35.15 34.85 36.50 7,129,465 254,013,259 35.629 35.15 35.10 35.15 34.85 36.50 7,129,465 35.629 2.48%
2025-01-02 0 34.30 34.25 34.30 34.25 35.60 4,645,716 161,037,435 34.664 34.30 34.25 34.30 34.25 35.60 4,645,716 34.664 -1.44%
2024-12-31 0 34.80 34.75 34.80 34.50 35.15 1,612,062 56,213,580 34.871 34.80 34.75 34.80 34.50 35.15 1,612,062 34.871 -0.71%
2024-12-30 0 35.05 35.00 35.05 34.95 36.00 3,973,227 140,011,087 35.239 35.05 35.00 35.05 34.95 36.00 3,973,227 35.239 -3.71%
2024-12-27 0 36.40 36.35 36.40 35.50 36.90 4,026,218 146,584,322 36.407 36.40 36.35 36.40 35.50 36.90 4,026,218 36.407 3.41%
2024-12-24 0 35.20 35.05 35.20 34.50 35.50 894,900 31,511,152 35.212 35.20 35.05 35.20 34.50 35.50 894,900 35.212 0.72%
2024-12-23 0 34.95 34.90 34.95 34.75 36.10 4,470,945 156,630,890 35.033 34.95 34.90 34.95 34.75 36.10 4,470,945 35.033 -0.99%
2024-12-20 0 35.30 35.20 35.30 34.60 36.80 17,623,091 624,530,342 35.438 35.30 35.20 35.30 34.60 36.80 17,623,091 35.438 1.88%
2024-12-19 0 34.65 34.60 34.65 34.30 34.85 5,279,146 182,588,552 34.587 34.65 34.60 34.65 34.30 34.85 5,279,146 34.587 -3.35%
2024-12-18 0 35.85 35.80 35.85 34.80 36.15 2,890,846 103,270,221 35.723 35.85 35.80 35.85 34.80 36.15 2,890,846 35.723 3.46%
2024-12-17 0 34.65 34.60 34.65 34.60 35.65 2,913,321 102,021,446 35.019 34.65 34.60 34.65 34.60 35.65 2,913,321 35.019 -1.84%
2024-12-16 0 35.30 35.25 35.30 34.75 35.50 2,369,332 83,090,077 35.069 35.30 35.25 35.30 34.75 35.50 2,369,332 35.069 1.00%
2024-12-13 0 34.95 34.90 34.95 34.90 36.40 3,731,618 131,694,054 35.291 34.95 34.90 34.95 34.90 36.40 3,731,618 35.291 -3.98%
2024-12-12 0 36.40 36.35 36.40 36.25 37.05 4,263,093 155,970,515 36.586 36.40 36.35 36.40 36.25 37.05 4,263,093 36.586 -2.41%
2024-12-11 0 37.30 37.20 37.30 36.60 38.10 3,798,914 141,540,895 37.258 37.30 37.20 37.30 36.60 38.10 3,798,914 37.258 -1.71%
2024-12-10 0 37.95 37.90 37.95 37.70 40.95 7,520,652 290,602,149 38.641 37.95 37.90 37.95 37.70 40.95 7,520,652 38.641 -0.52%
2024-12-09 0 38.15 38.10 38.15 35.55 38.15 9,978,930 365,239,323 36.601 38.15 38.10 38.15 35.55 38.15 9,978,930 36.601 5.39%
2024-12-06 0 36.20 36.15 36.20 35.35 37.25 14,780,600 536,602,930 36.305 36.20 36.15 36.20 35.35 37.25 14,780,600 36.305 -1.23%
2024-12-05 0 36.65 36.55 36.65 35.85 36.80 5,902,752 215,320,318 36.478 36.65 36.55 36.65 35.85 36.80 5,902,752 36.478 -1.21%
2024-12-04 0 37.10 37.05 37.10 36.35 37.75 7,140,511 265,687,506 37.208 37.10 37.05 37.10 36.35 37.75 7,140,511 37.208 4.51%
2024-12-03 0 35.50 35.45 35.50 34.70 35.90 7,485,226 264,518,279 35.339 35.50 35.45 35.50 34.70 35.90 7,485,226 35.339 0.85%
2024-12-02 0 35.20 35.00 35.20 34.20 35.30 3,300,884 115,531,311 35.000 35.20 35.00 35.20 34.20 35.30 3,300,884 35.000 2.92%
2024-11-29 0 34.20 34.15 34.20 33.60 34.80 2,827,960 96,630,240 34.170 34.20 34.15 34.20 33.60 34.80 2,827,960 34.170 0.59%
2024-11-28 0 34.00 33.95 34.00 33.50 34.85 3,677,699 124,701,798 33.908 34.00 33.95 34.00 33.50 34.85 3,677,699 33.908 -2.44%
2024-11-27 0 34.85 34.80 34.85 33.45 34.95 5,987,358 203,914,212 34.057 34.85 34.80 34.85 33.45 34.95 5,987,358 34.057 -1.69%
2024-11-26 0 35.45 35.40 35.45 35.40 36.45 5,146,920 185,315,036 36.005 35.45 35.40 35.45 35.40 36.45 5,146,920 36.005 -5.59%
2024-11-25 0 37.55 37.50 37.55 37.05 38.35 12,610,670 473,410,550 37.540 37.55 37.50 37.55 37.05 38.35 12,610,670 37.540 4.45%
2024-11-22 0 35.95 35.85 35.95 35.75 38.00 3,406,955 124,960,924 36.678 35.95 35.85 35.95 35.75 38.00 3,406,955 36.678 -0.69%
2024-11-21 0 36.20 36.15 36.20 36.00 37.00 4,893,470 178,181,922 36.412 36.20 36.15 36.20 36.00 37.00 4,893,470 36.412 -0.55%
2024-11-20 0 36.40 36.35 36.40 35.75 37.05 4,311,043 156,537,039 36.311 36.40 36.35 36.40 35.75 37.05 4,311,043 36.311 -3.70%
2024-11-19 0 37.80 37.80 37.90 36.75 38.00 4,352,080 163,325,207 37.528 37.80 37.80 37.90 36.75 38.00 4,352,080 37.528 5.15%
2024-11-18 0 35.95 35.90 35.95 35.70 36.40 3,308,087 118,925,371 35.950 35.95 35.90 35.95 35.70 36.40 3,308,087 35.950 2.86%
2024-11-15 0 34.95 34.90 34.95 34.40 35.65 2,803,301 98,340,875 35.080 34.95 34.90 34.95 34.40 35.65 2,803,301 35.080 -0.43%
2024-11-14 0 35.10 35.05 35.10 34.75 36.40 4,826,861 170,685,240 35.362 35.10 35.05 35.10 34.75 36.40 4,826,861 35.362 -3.57%
2024-11-13 0 36.40 36.35 36.40 34.95 36.50 5,880,246 210,717,126 35.835 36.40 36.35 36.40 34.95 36.50 5,880,246 35.835 -4.21%
2024-11-12 0 38.00 38.00 38.05 37.70 40.70 5,856,221 226,264,972 38.637 38.00 38.00 38.05 37.70 40.70 5,856,221 38.637 -6.75%
2024-11-11 0 40.75 40.70 40.75 39.90 41.50 3,825,594 154,755,126 40.453 40.75 40.70 40.75 39.90 41.50 3,825,594 40.453 -2.04%
2024-11-08 0 41.60 41.55 41.60 41.15 43.50 5,224,046 220,048,759 42.122 41.60 41.55 41.60 41.15 43.50 5,224,046 42.122 3.74%
2024-11-07 0 40.10 40.05 40.10 38.65 40.60 4,175,182 166,079,765 39.778 40.10 40.05 40.10 38.65 40.60 4,175,182 39.778 -0.37%
2024-11-06 0 40.25 40.20 40.25 39.75 41.50 3,901,251 157,456,113 40.360 40.25 40.20 40.25 39.75 41.50 3,901,251 40.360 -3.94%
2024-11-05 0 41.90 41.85 41.90 39.60 42.20 3,916,579 162,624,138 41.522 41.90 41.85 41.90 39.60 42.20 3,916,579 41.522 3.20%
2024-11-04 0 40.60 40.55 40.60 40.20 41.00 2,540,686 103,090,191 40.576 40.60 40.55 40.60 40.20 41.00 2,540,686 40.576 0.87%
2024-11-01 0 40.25 40.20 40.25 39.85 41.25 2,391,268 96,266,570 40.258 40.25 40.20 40.25 39.85 41.25 2,391,268 40.258 -3.36%
2024-10-31 0 41.65 41.60 41.65 40.80 42.35 3,423,854 142,466,864 41.610 41.65 41.60 41.65 40.80 42.35 3,423,854 41.610 -2.23%
2024-10-30 0 42.60 42.50 42.60 42.20 45.30 5,236,373 226,163,533 43.191 42.60 42.50 42.60 42.20 45.30 5,236,373 43.191 -6.58%
2024-10-29 0 45.60 45.50 45.60 45.15 46.80 9,191,922 421,852,279 45.894 45.60 45.50 45.60 45.15 46.80 9,191,922 45.894 9.75%
2024-10-28 0 41.55 41.50 41.55 40.40 41.90 5,942,080 244,899,964 41.215 41.55 41.50 41.55 40.40 41.90 5,942,080 41.215 5.59%
2024-10-25 0 39.35 39.30 39.35 38.95 40.00 2,566,200 100,990,151 39.354 39.35 39.30 39.35 38.95 40.00 2,566,200 39.354 -0.76%
2024-10-24 0 39.65 39.65 39.70 39.40 41.05 6,175,095 245,826,251 39.809 39.65 39.65 39.70 39.40 41.05 6,175,095 39.809 -3.76%
2024-10-23 0 41.20 41.20 41.25 40.40 41.90 3,264,030 134,422,251 41.183 41.20 41.20 41.25 40.40 41.90 3,264,030 41.183 1.48%
2024-10-22 0 40.60 40.55 40.60 39.95 41.80 4,050,935 166,265,931 41.044 40.60 40.55 40.60 39.95 41.80 4,050,935 41.044 1.63%
2024-10-21 0 39.95 39.90 39.95 39.55 41.55 6,208,009 250,455,153 40.344 39.95 39.90 39.95 39.55 41.55 6,208,009 40.344 -6.11%
2024-10-18 0 42.55 42.50 42.55 39.60 43.10 7,451,024 309,978,523 41.602 42.55 42.50 42.55 39.60 43.10 7,451,024 41.602 1.43%
2024-10-17 0 41.95 41.85 41.95 41.55 44.05 3,573,217 151,646,658 42.440 41.95 41.85 41.95 41.55 44.05 3,573,217 42.440 -4.22%
2024-10-16 0 43.80 43.75 43.80 43.35 45.00 6,374,743 280,656,270 44.026 43.80 43.75 43.80 43.35 45.00 6,374,743 44.026 1.62%
2024-10-15 0 43.10 43.05 43.10 42.15 45.45 7,114,858 307,618,999 43.236 43.10 43.05 43.10 42.15 45.45 7,114,858 43.236 -8.30%
2024-10-14 0 47.00 47.00 47.05 45.55 48.50 4,766,181 221,850,820 46.547 47.00 47.00 47.05 45.55 48.50 4,766,181 46.547 -3.49%
2024-10-10 0 48.70 48.65 48.70 47.50 49.50 6,749,542 327,950,529 48.589 48.70 48.65 48.70 47.50 49.50 6,749,542 48.589 4.62%
2024-10-09 0 46.55 46.55 46.60 44.80 50.45 7,078,174 333,661,700 47.140 46.55 46.55 46.60 44.80 50.45 7,078,174 47.140 0.00%
2024-10-08 0 46.55 46.55 46.60 46.25 54.00 12,713,706 615,529,713 48.415 46.55 46.55 46.60 46.25 54.00 12,713,706 48.415 -14.51%
2024-10-07 0 54.45 54.40 54.45 54.25 57.10 7,260,412 399,395,708 55.010 54.45 54.40 54.45 54.25 57.10 7,260,412 55.010 -0.18%
2024-10-04 0 54.55 54.55 54.60 52.00 55.70 6,425,466 348,536,904 54.243 54.55 54.55 54.60 52.00 55.70 6,425,466 54.243 -0.37%
2024-10-03 0 54.75 54.75 54.80 52.65 57.10 9,916,939 545,956,843 55.053 54.75 54.75 54.80 52.65 57.10 9,916,939 55.053 -7.44%
2024-10-02 0 59.15 59.10 59.15 55.10 60.70 11,810,673 697,634,734 59.068 59.15 59.10 59.15 55.10 60.70 11,810,673 59.068 4.97%
2024-09-30 0 56.35 56.30 56.35 54.85 59.60 17,915,571 1,027,756,765 57.367 56.35 56.30 56.35 54.85 59.60 17,915,571 57.367 16.79%
2024-09-27 0 48.25 48.20 48.25 44.60 48.50 13,520,716 637,415,618 47.144 48.25 48.20 48.25 44.60 48.50 13,520,716 47.144 4.44%
2024-09-26 0 46.20 46.20 46.25 43.25 46.50 7,447,330 336,514,329 45.186 46.20 46.20 46.25 43.25 46.50 7,447,330 45.186 6.08%
2024-09-25 0 43.55 43.55 43.60 43.10 46.50 7,523,679 332,537,824 44.199 43.55 43.55 43.60 43.10 46.50 7,523,679 44.199 -1.91%
2024-09-24 0 44.40 44.35 44.40 41.80 44.40 7,266,880 313,679,093 43.166 44.40 44.35 44.40 41.80 44.40 7,266,880 43.166 11.14%
2024-09-23 0 39.95 39.95 40.00 39.75 42.05 6,150,609 248,345,436 40.377 39.95 39.95 40.00 39.75 42.05 6,150,609 40.377 -4.99%
2024-09-20 0 42.05 42.05 42.10 41.40 43.10 11,362,863 478,106,182 42.076 42.05 42.05 42.10 41.40 43.10 11,362,863 42.076 2.44%
2024-09-19 0 41.05 41.00 41.05 39.45 41.45 5,948,701 241,788,565 40.646 41.05 41.00 41.05 39.45 41.45 5,948,701 40.646 -3.41%
2024-09-17 0 42.50 42.45 42.50 41.85 42.95 1,875,700 79,566,308 42.420 42.50 42.45 42.50 41.85 42.95 1,875,700 42.420 -1.16%
2024-09-16 0 43.00 42.95 43.00 42.65 43.40 3,774,069 161,723,108 42.851 43.00 42.95 43.00 42.65 43.40 3,774,069 42.851 3.74%
2024-09-13 0 41.45 41.40 41.45 40.55 41.95 3,558,301 147,223,537 41.375 41.45 41.40 41.45 40.55 41.95 3,558,301 41.375 -3.04%
2024-09-12 0 42.75 42.75 42.80 42.45 43.90 3,190,830 136,826,043 42.881 42.75 42.75 42.80 42.45 43.90 3,190,830 42.881 -1.04%
2024-09-11 0 43.20 43.10 43.20 41.85 43.20 5,514,822 235,807,270 42.759 43.20 43.10 43.20 41.85 43.20 5,514,822 42.759 2.01%
2024-09-10 0 42.35 42.30 42.35 41.50 42.90 10,959,270 462,306,554 42.184 42.35 42.30 42.35 41.50 42.90 10,959,270 42.184 9.86%
2024-09-09 0 38.55 38.50 38.55 38.05 40.20 9,991,922 388,706,513 38.902 38.55 38.50 38.55 38.05 40.20 9,991,922 38.902 13.05%
2024-09-05 0 34.10 34.05 34.10 32.30 34.25 3,697,971 123,088,546 33.285 34.10 34.05 34.10 32.30 34.25 3,697,971 33.285 1.19%
2024-09-04 0 33.70 33.65 33.70 32.50 34.15 5,926,954 198,811,307 33.544 33.70 33.65 33.70 32.50 34.15 5,926,954 33.544 5.81%
2024-09-03 0 31.85 31.80 31.85 31.35 32.40 3,059,548 97,741,573 31.946 31.85 31.80 31.85 31.35 32.40 3,059,548 31.946 -0.31%
2024-09-02 0 31.95 31.90 31.95 31.40 32.40 4,260,589 135,854,426 31.886 31.95 31.90 31.95 31.40 32.40 4,260,589 31.886 -4.91%
2024-08-30 0 33.60 33.60 33.65 30.85 33.90 17,107,277 568,450,977 33.229 33.60 33.60 33.65 30.85 33.90 17,107,277 33.229 10.71%
2024-08-29 0 30.35 30.20 30.35 29.05 30.50 3,864,536 115,545,655 29.899 30.35 30.20 30.35 29.05 30.50 3,864,536 29.899 -3.96%
2024-08-28 0 31.60 31.55 31.60 30.70 32.00 1,817,490 56,856,225 31.283 31.60 31.55 31.60 30.70 32.00 1,817,490 31.283 -2.17%
2024-08-27 0 32.30 32.25 32.30 31.10 32.60 1,585,291 51,126,330 32.250 32.30 32.25 32.30 31.10 32.60 1,585,291 32.250 0.78%
2024-08-26 0 32.05 32.00 32.05 31.20 32.40 2,577,175 81,546,725 31.642 32.05 32.00 32.05 31.20 32.40 2,577,175 31.642 2.23%
2024-08-23 0 31.35 31.30 31.35 31.10 31.65 734,431 23,002,447 31.320 31.35 31.30 31.35 31.10 31.65 734,431 31.320 -0.95%
2024-08-22 0 31.65 31.60 31.65 31.05 31.80 2,173,705 68,445,662 31.488 31.65 31.60 31.65 31.05 31.80 2,173,705 31.488 1.77%
2024-08-21 0 31.10 31.00 31.10 30.00 31.10 2,354,744 72,086,977 30.614 31.10 31.00 31.10 30.00 31.10 2,354,744 30.614 -1.89%
2024-08-20 0 31.70 31.65 31.70 31.55 32.30 1,902,455 60,874,276 31.998 31.70 31.65 31.70 31.55 32.30 1,902,455 31.998 1.28%
2024-08-19 0 31.30 31.25 31.30 30.45 32.10 1,861,265 58,893,082 31.641 31.30 31.25 31.30 30.45 32.10 1,861,265 31.641 2.79%
2024-08-16 0 30.45 30.40 30.45 29.80 30.60 1,272,107 38,549,696 30.304 30.45 30.40 30.45 29.80 30.60 1,272,107 30.304 2.35%
2024-08-15 0 29.75 29.70 29.75 29.15 30.10 1,084,865 32,224,442 29.704 29.75 29.70 29.75 29.15 30.10 1,084,865 29.704 -1.00%
2024-08-14 0 30.05 30.05 30.15 29.95 30.65 785,456 23,702,813 30.177 30.05 30.05 30.15 29.95 30.65 785,456 30.177 1.18%
2024-08-13 0 29.70 29.65 29.70 29.35 29.90 1,319,691 39,110,984 29.636 29.70 29.65 29.70 29.35 29.90 1,319,691 29.636 0.68%
2024-08-12 0 29.50 29.50 29.60 29.30 30.10 903,390 26,763,271 29.625 29.50 29.50 29.60 29.30 30.10 903,390 29.625 -1.50%
2024-08-09 0 29.95 29.90 29.95 29.60 30.30 1,287,531 38,571,475 29.958 29.95 29.90 29.95 29.60 30.30 1,287,531 29.958 3.10%
2024-08-08 0 29.05 29.05 29.10 28.60 29.65 1,849,299 53,724,855 29.051 29.05 29.05 29.10 28.60 29.65 1,849,299 29.051 -3.33%
2024-08-07 0 30.05 30.00 30.05 29.35 30.30 2,110,532 63,121,913 29.908 30.05 30.00 30.05 29.35 30.30 2,110,532 29.908 -1.15%
2024-08-06 0 30.40 30.35 30.40 30.10 31.65 1,773,062 54,144,534 30.537 30.40 30.35 30.40 30.10 31.65 1,773,062 30.537 -1.46%
2024-08-05 0 30.85 30.85 30.90 30.25 31.90 2,668,227 82,245,123 30.824 30.85 30.85 30.90 30.25 31.90 2,668,227 30.824 -2.99%
2024-08-02 0 31.80 31.80 31.85 31.25 32.50 4,012,530 127,478,860 31.770 31.80 31.80 31.85 31.25 32.50 4,012,530 31.770 -7.42%
2024-08-01 0 34.35 34.35 34.40 34.15 35.00 892,535 30,719,951 34.419 34.35 34.35 34.40 34.15 35.00 892,535 34.419 -3.10%
2024-07-31 0 35.45 35.45 35.50 34.35 35.95 2,261,958 80,045,920 35.388 35.45 35.45 35.50 34.35 35.95 2,261,958 35.388 5.35%
2024-07-30 0 33.65 33.60 33.65 33.20 34.50 1,356,805 45,590,847 33.602 33.65 33.60 33.65 33.20 34.50 1,356,805 33.602 -3.03%
2024-07-29 0 34.70 34.70 34.75 34.45 35.10 1,600,734 55,620,458 34.747 34.70 34.70 34.75 34.45 35.10 1,600,734 34.747 3.12%
2024-07-26 0 33.65 33.60 33.65 33.15 33.80 1,209,040 40,445,582 33.453 33.65 33.60 33.65 33.15 33.80 1,209,040 33.453 0.15%
2024-07-25 0 33.60 33.50 33.60 33.05 34.40 1,766,355 59,175,775 33.502 33.60 33.50 33.60 33.05 34.40 1,766,355 33.502 -2.61%
2024-07-24 0 34.50 34.45 34.50 34.00 35.10 1,621,041 55,862,008 34.461 34.50 34.45 34.50 34.00 35.10 1,621,041 34.461 -4.43%
2024-07-23 0 36.10 36.00 36.10 35.80 36.55 1,071,586 38,722,650 36.136 36.10 36.00 36.10 35.80 36.55 1,071,586 36.136 1.55%
2024-07-22 0 35.55 35.55 35.65 35.05 35.90 1,271,440 45,124,282 35.491 35.55 35.55 35.65 35.05 35.90 1,271,440 35.491 0.42%
2024-07-19 0 35.40 35.35 35.40 35.10 36.30 1,123,235 39,854,391 35.482 35.40 35.35 35.40 35.10 36.30 1,123,235 35.482 -3.01%
2024-07-18 0 36.50 36.40 36.50 35.85 36.70 2,025,735 73,654,637 36.359 36.50 36.40 36.50 35.85 36.70 2,025,735 36.359 -3.57%
2024-07-17 0 37.85 37.80 37.85 37.60 38.50 2,156,355 82,001,499 38.028 37.85 37.80 37.85 37.60 38.50 2,156,355 38.028 3.70%
2024-07-16 0 36.50 36.40 36.50 36.05 36.75 959,205 34,942,149 36.428 36.50 36.40 36.50 36.05 36.75 959,205 36.428 -1.62%
2024-07-15 0 37.10 37.05 37.10 36.80 38.15 1,800,835 67,046,285 37.231 37.10 37.05 37.10 36.80 38.15 1,800,835 37.231 0.41%
2024-07-12 0 36.95 36.95 37.00 36.45 37.15 1,298,055 47,939,532 36.932 36.95 36.95 37.00 36.45 37.15 1,298,055 36.932 -0.54%
2024-07-11 0 37.15 37.10 37.15 35.95 37.40 1,618,635 59,658,196 36.857 37.15 37.10 37.15 35.95 37.40 1,618,635 36.857 5.39%
2024-07-10 0 35.25 35.10 35.25 34.85 35.95 1,121,560 39,615,894 35.322 35.25 35.10 35.25 34.85 35.95 1,121,560 35.322 -0.56%
2024-07-09 0 35.45 35.40 35.45 34.40 35.60 1,132,791 39,634,571 34.988 35.45 35.40 35.45 34.40 35.60 1,132,791 34.988 -1.12%
2024-07-08 0 35.85 35.80 35.85 35.15 36.40 2,597,020 92,415,531 35.585 35.85 35.80 35.85 35.15 36.40 2,597,020 35.585 -3.89%
2024-07-05 0 37.30 37.30 37.35 36.75 37.60 1,503,780 55,920,432 37.187 37.30 37.30 37.35 36.75 37.60 1,503,780 37.187 -0.80%
2024-07-04 0 37.60 37.60 37.65 37.35 38.75 2,248,320 85,250,168 37.917 37.60 37.60 37.65 37.35 38.75 2,248,320 37.917 5.03%
2024-07-03 0 35.80 35.75 35.80 35.05 36.20 1,656,882 59,153,739 35.702 35.80 35.75 35.80 35.05 36.20 1,656,882 35.702 4.37%
2024-07-02 0 34.30 34.30 34.35 34.20 35.50 1,823,306 63,528,931 34.843 34.30 34.30 34.35 34.20 35.50 1,823,306 34.843 0.73%
2024-06-28 0 34.05 34.00 34.05 33.70 34.95 2,177,773 74,193,951 34.069 34.05 34.00 34.05 33.70 34.95 2,177,773 34.069 -3.95%
2024-06-27 0 35.45 35.40 35.45 35.20 36.75 2,587,350 92,607,132 35.792 35.45 35.40 35.45 35.20 36.75 2,587,350 35.792 2.46%
2024-06-26 0 34.60 34.55 34.60 33.85 35.00 794,435 27,479,218 34.590 34.60 34.55 34.60 33.85 35.00 794,435 34.590 0.44%
2024-06-25 0 34.45 34.15 34.45 33.90 35.00 1,732,820 59,624,569 34.409 34.45 34.15 34.45 33.90 35.00 1,732,820 34.409 2.84%
2024-06-24 0 33.50 33.50 33.70 33.25 33.85 1,371,559 46,077,079 33.595 33.50 33.50 33.70 33.25 33.85 1,371,559 33.595 -0.45%
2024-06-21 0 33.65 33.45 33.65 32.95 34.20 3,223,222 107,993,924 33.505 33.65 33.45 33.65 32.95 34.20 3,223,222 33.505 -1.75%
2024-06-20 0 34.25 34.25 34.30 34.00 35.25 1,156,850 39,788,187 34.394 34.25 34.25 34.30 34.00 35.25 1,156,850 34.394 -1.72%
2024-06-19 0 34.85 34.80 34.85 34.15 34.90 1,539,045 53,244,821 34.596 34.85 34.80 34.85 34.15 34.90 1,539,045 34.596 2.20%
2024-06-18 0 34.10 34.05 34.10 34.10 34.90 1,042,431 35,883,221 34.423 34.10 34.05 34.10 34.10 34.90 1,042,431 34.423 0.15%
2024-06-17 0 34.05 33.95 34.05 33.45 34.50 1,392,055 47,468,959 34.100 34.05 33.95 34.05 33.45 34.50 1,392,055 34.100 -1.02%
2024-06-14 0 34.40 34.35 34.40 34.00 34.80 1,037,110 35,711,019 34.433 34.40 34.35 34.40 34.00 34.80 1,037,110 34.433 -1.15%
2024-06-13 0 34.80 34.80 34.85 34.55 35.70 1,402,365 48,977,215 34.925 34.80 34.80 34.85 34.55 35.70 1,402,365 34.925 1.31%
2024-06-12 0 34.35 34.30 34.35 34.05 35.35 4,552,585 157,259,854 34.543 34.35 34.30 34.35 34.05 35.35 4,552,585 34.543 -8.52%
2024-06-11 0 37.55 37.45 37.55 36.50 37.60 2,784,617 103,588,320 37.200 37.55 37.45 37.55 36.50 37.60 2,784,617 37.200 -1.83%
2024-06-07 0 38.25 38.20 38.25 37.75 39.00 5,846,169 223,611,286 38.249 38.25 38.20 38.25 37.75 39.00 5,846,169 38.249 -7.16%
2024-06-06 0 41.20 41.15 41.20 40.40 41.70 2,087,570 85,447,939 40.932 41.20 41.15 41.20 40.40 41.70 2,087,570 40.932 -0.96%
2024-06-05 0 41.60 41.55 41.60 40.70 42.50 1,369,490 57,052,303 41.660 41.60 41.55 41.60 40.70 42.50 1,369,490 41.660 0.12%
2024-06-04 0 41.55 41.55 41.60 41.25 42.15 1,639,296 68,267,476 41.644 41.55 41.55 41.60 41.25 42.15 1,639,296 41.644 -2.46%
2024-06-03 0 42.60 42.55 42.60 42.00 43.60 4,238,780 181,563,893 42.834 42.60 42.55 42.60 42.00 43.60 4,238,780 42.834 4.03%
2024-05-31 0 40.95 40.90 40.95 40.55 42.50 5,424,023 225,996,527 41.666 40.95 40.90 40.95 40.55 42.50 5,424,023 41.666 7.20%
2024-05-30 0 38.20 38.15 38.20 37.80 39.25 1,715,599 65,669,691 38.278 38.20 38.15 38.20 37.80 39.25 1,715,599 38.278 0.00%
2024-05-29 0 38.20 38.15 38.20 37.65 38.85 1,909,355 72,735,475 38.094 38.20 38.15 38.20 37.65 38.85 1,909,355 38.094 -2.18%
2024-05-28 0 39.05 39.05 39.10 38.65 39.70 3,490,090 136,744,769 39.181 39.05 39.05 39.10 38.65 39.70 3,490,090 39.181 1.30%
2024-05-27 0 38.55 38.55 38.60 37.20 39.05 1,580,280 60,570,019 38.329 38.55 38.55 38.60 37.20 39.05 1,580,280 38.329 3.21%
2024-05-24 0 37.35 37.25 37.35 36.85 37.95 4,516,010 168,114,088 37.226 37.35 37.25 37.35 36.85 37.95 4,516,010 37.226 -6.51%
2024-05-23 0 39.95 39.95 40.00 39.65 41.50 3,091,865 123,971,300 40.096 39.95 39.95 40.00 39.65 41.50 3,091,865 40.096 -4.31%
2024-05-22 0 41.75 41.65 41.75 40.50 42.30 2,769,849 115,114,202 41.560 41.75 41.65 41.75 40.50 42.30 2,769,849 41.560 5.30%
2024-05-21 0 39.65 39.55 39.65 39.40 41.70 3,750,200 150,246,727 40.064 39.65 39.55 39.65 39.40 41.70 3,750,200 40.064 -6.04%
2024-05-20 0 42.20 42.10 42.20 41.60 43.25 4,178,723 177,330,601 42.437 42.20 42.10 42.20 41.60 43.25 4,178,723 42.437 0.12%
2024-05-17 0 42.15 42.10 42.15 40.85 42.20 3,662,713 152,987,138 41.769 42.15 42.10 42.15 40.85 42.20 3,662,713 41.769 0.12%
2024-05-16 0 42.10 42.05 42.10 40.50 42.35 3,398,627 141,731,192 41.702 42.10 42.05 42.10 40.50 42.35 3,398,627 41.702 -0.24%
2024-05-14 0 42.20 42.20 42.25 42.00 43.40 2,680,311 114,143,722 42.586 42.20 42.20 42.25 42.00 43.40 2,680,311 42.586 4.58%
2024-05-13 0 40.35 40.35 40.40 39.00 40.65 4,775,464 191,209,254 40.040 40.35 40.35 40.40 39.00 40.65 4,775,464 40.040 -1.71%
2024-05-10 0 41.05 41.05 41.10 40.25 42.20 2,995,005 122,437,225 40.880 41.05 41.05 41.10 40.25 42.20 2,995,005 40.880 -2.03%
2024-05-09 0 41.90 41.85 41.90 40.75 42.35 1,907,964 79,648,908 41.745 41.90 41.85 41.90 40.75 42.35 1,907,964 41.745 -0.71%
2024-05-08 0 42.20 42.15 42.20 41.45 44.40 4,699,177 199,180,389 42.386 42.20 42.15 42.20 41.45 44.40 4,699,177 42.386 -2.43%
2024-05-07 0 43.25 43.25 43.40 43.05 44.55 2,954,750 128,790,462 43.588 43.25 43.25 43.40 43.05 44.55 2,954,750 43.588 -1.70%
2024-05-06 0 44.00 43.95 44.00 42.95 44.70 5,157,840 226,833,472 43.978 44.00 43.95 44.00 42.95 44.70 5,157,840 43.978 2.56%
2024-05-03 0 42.90 42.90 43.10 42.30 44.50 3,329,614 143,876,953 43.211 42.90 42.90 43.10 42.30 44.50 3,329,614 43.211 -0.58%
2024-05-02 0 43.15 43.15 43.20 40.75 44.20 6,714,776 287,529,848 42.820 43.15 43.15 43.20 40.75 44.20 6,714,776 42.820 20.70%
2024-04-30 0 35.75 35.70 35.75 35.50 36.40 1,133,240 40,597,326 35.824 35.75 35.70 35.75 35.50 36.40 1,133,240 35.824 0.14%
2024-04-29 0 35.70 35.60 35.70 35.50 37.20 2,423,880 87,927,232 36.275 35.70 35.60 35.70 35.50 37.20 2,423,880 36.275 2.59%
2024-04-26 0 34.80 34.80 34.85 32.25 35.25 4,092,694 140,793,985 34.401 34.80 34.80 34.85 32.25 35.25 4,092,694 34.401 7.24%
2024-04-25 0 32.45 32.35 32.45 32.10 33.15 1,879,070 61,249,656 32.596 32.45 32.35 32.45 32.10 33.15 1,879,070 32.596 -0.31%
2024-04-24 0 32.55 32.50 32.55 31.50 32.80 1,979,490 63,991,549 32.327 32.55 32.50 32.55 31.50 32.80 1,979,490 32.327 3.83%
2024-04-23 0 31.35 31.30 31.35 30.85 31.65 2,198,952 68,786,294 31.281 31.35 31.30 31.35 30.85 31.65 2,198,952 31.281 5.73%
2024-04-22 0 29.65 29.65 29.70 29.35 30.35 1,566,390 46,704,498 29.817 29.65 29.65 29.70 29.35 30.35 1,566,390 29.817 -1.66%
2024-04-19 0 30.15 30.10 30.15 29.65 31.05 1,978,260 59,574,514 30.115 30.15 30.10 30.15 29.65 31.05 1,978,260 30.115 -1.79%
2024-04-18 0 30.70 30.70 30.80 30.25 31.35 1,153,510 35,595,075 30.858 30.70 30.70 30.80 30.25 31.35 1,153,510 30.858 1.99%
2024-04-17 0 30.10 30.05 30.10 29.25 30.50 1,766,680 52,625,464 29.788 30.10 30.05 30.10 29.25 30.50 1,766,680 29.788 0.84%
2024-04-16 0 29.85 29.80 29.85 29.50 31.05 4,117,690 123,556,902 30.006 29.85 29.80 29.85 29.50 31.05 4,117,690 30.006 -10.23%
2024-04-15 0 33.25 33.20 33.25 32.30 33.35 2,136,770 70,535,924 33.011 33.25 33.20 33.25 32.30 33.35 2,136,770 33.011 -2.92%
2024-04-12 0 34.25 34.20 34.25 34.20 35.50 2,748,531 94,929,050 34.538 34.25 34.20 34.25 34.20 35.50 2,748,531 34.538 -6.04%
2024-04-11 0 36.45 36.40 36.45 35.90 36.65 1,236,351 44,957,729 36.363 36.45 36.40 36.45 35.90 36.65 1,236,351 36.363 -2.02%
2024-04-10 0 37.20 37.15 37.20 36.85 37.65 2,632,121 97,700,709 37.119 37.20 37.15 37.20 36.85 37.65 2,632,121 37.119 5.98%
2024-04-09 0 35.10 35.05 35.10 34.65 35.45 1,291,165 45,320,948 35.101 35.10 35.05 35.10 34.65 35.45 1,291,165 35.101 0.72%
2024-04-08 0 34.85 34.80 34.85 34.50 35.65 950,948 33,344,235 35.064 34.85 34.80 34.85 34.50 35.65 950,948 35.064 -0.43%
2024-04-05 0 35.00 35.00 35.05 34.60 35.75 1,191,970 41,705,252 34.989 35.00 35.00 35.05 34.60 35.75 1,191,970 34.989 0.86%
2024-04-03 0 34.70 34.65 34.70 34.35 36.10 2,609,395 90,476,750 34.673 34.70 34.65 34.70 34.35 36.10 2,609,395 34.673 -4.67%
2024-04-02 0 36.40 36.35 36.40 36.15 37.55 1,821,185 66,544,717 36.539 36.40 36.35 36.40 36.15 37.55 1,821,185 36.539 -2.80%
2024-03-28 0 37.45 37.45 37.50 36.25 38.10 2,620,745 97,993,693 37.392 37.45 37.45 37.50 36.25 38.10 2,620,745 37.392 2.04%
2024-03-27 0 36.70 36.65 36.70 36.65 38.20 2,004,389 74,107,387 36.973 36.70 36.65 36.70 36.65 38.20 2,004,389 36.973 -5.78%
2024-03-26 0 38.95 38.90 38.95 38.45 39.65 2,016,299 78,924,858 39.143 38.95 38.90 38.95 38.45 39.65 2,016,299 39.143 1.56%
2024-03-25 0 38.35 38.30 38.35 38.00 39.35 1,593,910 61,457,895 38.558 38.35 38.30 38.35 38.00 39.35 1,593,910 38.558 -1.67%
2024-03-22 0 39.00 39.00 39.10 38.85 40.05 2,349,360 92,042,112 39.178 39.00 39.00 39.10 38.85 40.05 2,349,360 39.178 -3.11%
2024-03-21 0 40.25 40.20 40.25 40.20 41.55 1,633,866 66,396,696 40.638 40.25 40.20 40.25 40.20 41.55 1,633,866 40.638 -1.83%
2024-03-20 0 41.00 40.95 41.00 40.10 41.35 3,366,640 137,258,869 40.770 41.00 40.95 41.00 40.10 41.35 3,366,640 40.770 -5.42%
2024-03-19 0 43.35 43.35 43.40 42.85 43.80 2,469,589 106,871,066 43.275 43.35 43.35 43.40 42.85 43.80 2,469,589 43.275 -6.27%
2024-03-18 0 46.25 46.25 46.30 44.15 46.90 3,330,629 153,002,023 45.938 46.25 46.25 46.30 44.15 46.90 3,330,629 45.938 4.76%
2024-03-15 0 44.15 44.10 44.15 43.35 44.25 5,768,598 253,886,103 44.012 44.15 44.10 44.15 43.35 44.25 5,768,598 44.012 -3.71%
2024-03-14 0 45.85 45.75 45.85 45.25 47.05 1,498,370 68,578,922 45.769 45.85 45.75 45.85 45.25 47.05 1,498,370 45.769 -4.88%
2024-03-13 0 48.20 48.20 48.25 47.90 49.20 1,034,620 50,146,996 48.469 48.20 48.20 48.25 47.90 49.20 1,034,620 48.469 -1.63%
2024-03-12 0 49.00 48.95 49.00 47.20 49.30 2,511,261 122,330,440 48.713 49.00 48.95 49.00 47.20 49.30 2,511,261 48.713 5.26%
2024-03-11 0 46.55 46.50 46.55 44.70 46.90 1,657,972 76,897,821 46.381 46.55 46.50 46.55 44.70 46.90 1,657,972 46.381 4.26%
2024-03-08 0 44.65 44.60 44.65 44.60 45.65 1,392,170 62,545,122 44.926 44.65 44.60 44.65 44.60 45.65 1,392,170 44.926 1.82%
2024-03-07 0 43.85 43.85 43.90 43.20 45.40 1,384,060 60,772,637 43.909 43.85 43.85 43.90 43.20 45.40 1,384,060 43.909 0.11%
2024-03-06 0 43.80 43.80 43.90 42.15 44.60 1,680,210 73,238,313 43.589 43.80 43.80 43.90 42.15 44.60 1,680,210 43.589 3.06%
2024-03-05 0 42.50 42.35 42.50 41.80 44.30 2,760,479 117,474,030 42.556 42.50 42.35 42.50 41.80 44.30 2,760,479 42.556 -4.49%
2024-03-04 0 44.50 44.45 44.50 43.90 46.05 2,707,965 121,496,904 44.866 44.50 44.45 44.50 43.90 46.05 2,707,965 44.866 -4.30%
2024-03-01 0 46.50 46.45 46.50 44.35 47.30 4,259,517 197,835,796 46.446 46.50 46.45 46.50 44.35 47.30 4,259,517 46.446 6.16%
2024-02-29 0 43.80 43.75 43.80 43.05 44.95 2,027,859 89,514,512 44.142 43.80 43.75 43.80 43.05 44.95 2,027,859 44.142 0.11%
2024-02-28 0 43.75 43.70 43.75 43.60 45.95 2,381,500 105,506,225 44.302 43.75 43.70 43.75 43.60 45.95 2,381,500 44.302 -4.06%
2024-02-27 0 45.60 45.50 45.60 44.20 45.70 2,886,102 130,085,750 45.073 45.60 45.50 45.60 44.20 45.70 2,886,102 45.073 4.23%
2024-02-26 0 43.75 43.65 43.75 42.25 44.25 3,472,335 151,657,318 43.676 43.75 43.65 43.75 42.25 44.25 3,472,335 43.676 -4.58%
2024-02-23 0 45.85 45.80 45.85 45.20 46.80 1,594,845 72,996,160 45.770 45.85 45.80 45.85 45.20 46.80 1,594,845 45.770 -3.58%
2024-02-22 0 47.55 47.55 47.60 46.65 47.80 1,237,205 58,469,077 47.259 47.55 47.55 47.60 46.65 47.80 1,237,205 47.259 -1.14%
2024-02-21 0 48.10 48.05 48.10 46.05 49.30 1,360,097 65,771,368 48.358 48.10 48.05 48.10 46.05 49.30 1,360,097 48.358 1.37%
2024-02-20 0 47.45 47.40 47.45 45.90 48.60 1,798,980 84,268,585 46.842 47.45 47.40 47.45 45.90 48.60 1,798,980 46.842 -1.86%
2024-02-19 0 48.35 48.30 48.35 47.10 48.80 1,227,186 58,869,764 47.971 48.35 48.30 48.35 47.10 48.80 1,227,186 47.971 -0.82%
2024-02-16 0 48.75 48.75 48.80 47.15 49.45 1,428,080 69,701,220 48.808 48.75 48.75 48.80 47.15 49.45 1,428,080 48.808 2.20%
2024-02-15 0 47.70 47.65 47.70 46.10 48.20 1,718,120 81,554,404 47.467 47.70 47.65 47.70 46.10 48.20 1,718,120 47.467 3.92%
2024-02-14 0 45.90 45.90 45.95 43.60 46.15 1,560,610 70,937,437 45.455 45.90 45.90 45.95 43.60 46.15 1,560,610 45.455 1.89%
2024-02-09 0 45.05 44.95 45.05 44.15 45.90 849,800 37,913,745 44.615 45.05 44.95 45.05 44.15 45.90 849,800 44.615 -2.07%
2024-02-08 0 46.00 45.95 46.00 45.20 46.70 1,022,170 47,021,573 46.002 46.00 45.95 46.00 45.20 46.70 1,022,170 46.002 1.21%
2024-02-07 0 45.45 45.40 45.45 44.70 48.35 4,034,870 185,708,093 46.026 45.45 45.40 45.45 44.70 48.35 4,034,870 46.026 1.79%
2024-02-06 0 44.65 44.55 44.65 41.55 45.45 2,080,750 91,740,682 44.090 44.65 44.55 44.65 41.55 45.45 2,080,750 44.090 2.41%
2024-02-05 0 43.60 43.50 43.60 42.85 44.40 1,103,369 48,050,565 43.549 43.60 43.50 43.60 42.85 44.40 1,103,369 43.549 -0.46%
2024-02-02 0 43.80 43.75 43.80 43.75 46.40 1,245,628 55,938,574 44.908 43.80 43.75 43.80 43.75 46.40 1,245,628 44.908 -1.02%
2024-02-01 0 44.25 44.20 44.25 43.75 45.55 1,419,140 63,505,318 44.749 44.25 44.20 44.25 43.75 45.55 1,419,140 44.749 0.34%
2024-01-31 0 44.10 44.05 44.10 43.30 45.45 2,059,600 90,681,957 44.029 44.10 44.05 44.10 43.30 45.45 2,059,600 44.029 -5.97%
2024-01-30 0 46.90 46.75 46.90 46.60 47.95 1,429,330 67,159,480 46.987 46.90 46.75 46.90 46.60 47.95 1,429,330 46.987 -0.85%
2024-01-29 0 47.30 47.25 47.30 46.95 48.55 2,263,540 107,523,497 47.502 47.30 47.25 47.30 46.95 48.55 2,263,540 47.502 3.39%
2024-01-26 0 45.75 45.70 45.75 45.60 47.10 1,701,735 78,770,788 46.289 45.75 45.70 45.75 45.60 47.10 1,701,735 46.289 -2.56%
2024-01-25 0 46.95 46.90 46.95 45.60 47.15 2,027,837 94,374,597 46.540 46.95 46.90 46.95 45.60 47.15 2,027,837 46.540 -4.67%
2024-01-24 0 49.25 49.05 49.25 46.45 49.30 2,036,120 97,426,047 47.849 49.25 49.05 49.25 46.45 49.30 2,036,120 47.849 2.82%
2024-01-23 0 47.90 47.70 47.90 46.25 48.70 2,028,450 96,530,872 47.588 47.90 47.70 47.90 46.25 48.70 2,028,450 47.588 5.97%
2024-01-22 0 45.20 45.15 45.20 44.30 47.35 2,335,610 105,921,130 45.351 45.20 45.15 45.20 44.30 47.35 2,335,610 45.351 -6.71%
2024-01-19 0 48.45 48.40 48.45 47.35 49.50 1,912,231 92,669,450 48.461 48.45 48.40 48.45 47.35 49.50 1,912,231 48.461 -2.81%
2024-01-18 0 49.85 49.75 49.85 48.25 50.35 2,412,777 119,341,666 49.462 49.85 49.75 49.85 48.25 50.35 2,412,777 49.462 1.84%
2024-01-17 0 48.95 48.90 48.95 48.10 52.00 3,340,369 164,335,488 49.197 48.95 48.90 48.95 48.10 52.00 3,340,369 49.197 -9.77%
2024-01-16 0 54.25 54.20 54.25 54.05 56.05 1,106,600 60,405,896 54.587 54.25 54.20 54.25 54.05 56.05 1,106,600 54.587 -2.34%
2024-01-15 0 55.55 55.45 55.55 54.90 56.95 1,283,502 71,387,620 55.619 55.55 55.45 55.55 54.90 56.95 1,283,502 55.619 -2.80%
2024-01-12 0 57.15 57.15 57.20 57.00 58.85 1,224,080 70,703,241 57.760 57.15 57.15 57.20 57.00 58.85 1,224,080 57.760 -3.30%
2024-01-11 0 59.10 59.05 59.10 57.05 59.50 1,230,750 72,583,415 58.975 59.10 59.05 59.10 57.05 59.50 1,230,750 58.975 1.03%
2024-01-10 0 58.50 58.40 58.50 57.60 59.90 1,927,500 112,603,560 58.419 58.50 58.40 58.50 57.60 59.90 1,927,500 58.419 -4.65%
2024-01-09 0 61.35 61.35 61.40 60.90 62.55 913,477 56,260,201 61.589 61.35 61.35 61.40 60.90 62.55 913,477 61.589 0.16%
2024-01-08 0 61.25 61.20 61.25 60.60 63.80 1,113,929 68,167,563 61.196 61.25 61.20 61.25 60.60 63.80 1,113,929 61.196 -4.15%
2024-01-05 0 63.90 63.85 63.90 63.50 65.20 896,749 57,498,712 64.119 63.90 63.85 63.90 63.50 65.20 896,749 64.119 -2.14%
2024-01-04 0 65.30 65.30 65.35 64.35 65.70 969,676 63,036,550 65.008 65.30 65.30 65.35 64.35 65.70 969,676 65.008 -0.76%
2024-01-03 0 65.80 65.70 65.80 65.40 66.60 1,432,616 94,334,774 65.848 65.80 65.70 65.80 65.40 66.60 1,432,616 65.848 -4.64%
2024-01-02 0 69.00 68.80 69.00 68.10 72.85 2,455,600 169,888,331 69.184 69.00 68.80 69.00 68.10 72.85 2,455,600 69.184 -6.25%
2023-12-29 0 73.60 73.55 73.60 72.35 74.20 1,493,635 109,224,331 73.127 73.60 73.55 73.60 72.35 74.20 1,493,635 73.127 3.30%
2023-12-28 0 71.25 71.20 71.25 70.65 72.30 1,929,375 137,899,195 71.474 71.25 71.20 71.25 70.65 72.30 1,929,375 71.474 0.56%
2023-12-27 0 70.85 70.75 70.85 68.35 72.70 3,474,452 243,578,745 70.106 70.85 70.75 70.85 68.35 72.70 3,474,452 70.106 12.19%
2023-12-22 0 63.15 62.95 63.15 62.50 64.70 1,288,020 81,628,057 63.375 63.15 62.95 63.15 62.50 64.70 1,288,020 63.375 1.04%
2023-12-21 0 62.50 62.45 62.50 61.95 63.30 1,769,590 110,669,108 62.539 62.50 62.45 62.50 61.95 63.30 1,769,590 62.539 -8.63%
2023-12-20 0 68.40 68.35 68.40 67.70 69.45 1,587,049 108,338,644 68.264 68.40 68.35 68.40 67.70 69.45 1,587,049 68.264 5.31%
2023-12-19 0 64.95 64.95 65.00 63.85 65.40 2,155,790 139,227,638 64.583 64.95 64.95 65.00 63.85 65.40 2,155,790 64.583 5.70%
2023-12-18 0 61.45 61.45 61.75 61.40 62.75 1,120,710 69,329,191 61.862 61.45 61.45 61.75 61.40 62.75 1,120,710 61.862 -0.81%
2023-12-15 0 61.95 61.85 61.95 60.35 62.25 5,462,240 337,654,333 61.816 61.95 61.85 61.95 60.35 62.25 5,462,240 61.816 6.99%
2023-12-14 0 57.90 57.90 57.95 57.45 59.10 1,284,190 74,710,831 58.177 57.90 57.90 57.95 57.45 59.10 1,284,190 58.177 2.48%
2023-12-13 0 56.50 56.40 56.50 55.85 58.50 1,776,690 100,346,720 56.480 56.50 56.40 56.50 55.85 58.50 1,776,690 56.480 -5.36%
2023-12-12 0 59.70 59.70 59.90 59.25 60.85 1,433,932 86,191,720 60.109 59.70 59.70 59.90 59.25 60.85 1,433,932 60.109 1.88%
2023-12-11 0 58.60 58.45 58.60 57.05 59.00 1,098,520 63,922,089 58.189 58.60 58.45 58.60 57.05 59.00 1,098,520 58.189 1.38%
2023-12-08 0 57.80 57.70 57.80 57.15 59.80 2,019,719 116,460,890 57.662 57.80 57.70 57.80 57.15 59.80 2,019,719 57.662 -4.38%
2023-12-07 0 60.45 60.40 60.45 59.30 61.30 1,902,964 114,589,448 60.216 60.45 60.40 60.45 59.30 61.30 1,902,964 60.216 2.11%
2023-12-06 0 59.20 59.15 59.20 57.30 59.70 2,181,504 128,677,670 58.986 59.20 59.15 59.20 57.30 59.70 2,181,504 58.986 4.87%
2023-12-05 0 56.45 56.20 56.45 55.80 58.25 1,669,070 95,276,243 57.083 56.45 56.20 56.45 55.80 58.25 1,669,070 57.083 1.99%
2023-12-04 0 55.35 55.30 55.35 54.60 56.85 1,740,089 96,469,658 55.439 55.35 55.30 55.35 54.60 56.85 1,740,089 55.439 -1.95%
2023-12-01 0 56.45 56.35 56.45 55.80 57.15 2,758,040 155,683,877 56.447 56.45 56.35 56.45 55.80 57.15 2,758,040 56.447 -1.05%
2023-11-30 0 57.05 56.95 57.05 55.80 57.45 1,518,649 86,123,441 56.711 57.05 56.95 57.05 55.80 57.45 1,518,649 56.711 1.97%
2023-11-29 0 55.95 55.90 55.95 55.25 57.55 1,547,517 86,451,675 55.865 55.95 55.90 55.95 55.25 57.55 1,547,517 55.865 -1.67%
2023-11-28 0 56.90 56.90 56.95 56.45 57.40 985,315 56,036,672 56.872 56.90 56.90 56.95 56.45 57.40 985,315 56.872 -1.22%
2023-11-27 0 57.60 57.55 57.60 56.50 58.55 1,075,990 61,729,489 57.370 57.60 57.55 57.60 56.50 58.55 1,075,990 57.370 -1.03%
2023-11-24 0 58.20 58.15 58.20 58.20 60.60 1,529,260 89,910,207 58.793 58.20 58.15 58.20 58.20 60.60 1,529,260 58.793 -4.59%
2023-11-23 0 61.00 60.95 61.00 58.95 61.00 1,287,745 77,584,756 60.249 61.00 60.95 61.00 58.95 61.00 1,287,745 60.249 3.39%
2023-11-22 0 59.00 58.90 59.00 58.55 59.90 1,394,064 82,530,842 59.202 59.00 58.90 59.00 58.55 59.90 1,394,064 59.202 -1.09%
2023-11-21 0 59.65 59.65 59.70 59.45 62.50 1,903,750 116,164,015 61.019 59.65 59.65 59.70 59.45 62.50 1,903,750 61.019 0.08%
2023-11-20 0 59.60 59.50 59.60 57.85 59.75 2,197,030 129,722,061 59.044 59.60 59.50 59.60 57.85 59.75 2,197,030 59.044 2.58%
2023-11-17 0 58.10 58.05 58.10 56.40 58.30 1,033,694 59,375,660 57.440 58.10 58.05 58.10 56.40 58.30 1,033,694 57.440 -3.09%
2023-11-16 0 59.95 59.85 59.95 59.30 62.00 777,850 46,812,869 60.182 59.95 59.85 59.95 59.30 62.00 777,850 60.182 -0.08%
2023-11-15 0 60.00 60.00 60.05 58.50 60.35 1,442,080 85,653,122 59.396 60.00 60.00 60.05 58.50 60.35 1,442,080 59.396 6.10%
2023-11-14 0 56.55 56.55 56.60 56.20 57.50 1,352,270 76,610,813 56.653 56.55 56.55 56.60 56.20 57.50 1,352,270 56.653 -2.25%
2023-11-13 0 57.85 57.80 57.85 56.70 58.65 835,320 47,904,815 57.349 57.85 57.80 57.85 56.70 58.65 835,320 57.349 -0.86%
2023-11-10 0 58.35 58.35 58.40 57.05 59.15 1,788,230 103,244,371 57.736 58.35 58.35 58.40 57.05 59.15 1,788,230 57.736 -5.35%
2023-11-09 0 61.65 61.45 61.65 61.00 62.95 434,493 26,825,180 61.739 61.65 61.45 61.65 61.00 62.95 434,493 61.739 1.07%
2023-11-08 0 61.00 60.95 61.00 60.80 62.70 790,220 48,388,824 61.235 61.00 60.95 61.00 60.80 62.70 790,220 61.235 -2.40%
2023-11-07 0 62.50 62.50 62.55 62.20 63.55 1,064,027 66,730,175 62.715 62.50 62.50 62.55 62.20 63.55 1,064,027 62.715 -5.02%
2023-11-06 0 65.80 65.80 65.85 64.00 66.60 1,730,760 114,166,589 65.963 65.80 65.80 65.85 64.00 66.60 1,730,760 65.963 7.17%
2023-11-03 0 61.40 61.40 61.55 60.35 62.35 1,442,253 88,673,387 61.483 61.40 61.40 61.55 60.35 62.35 1,442,253 61.483 5.68%
2023-11-02 0 58.10 58.10 58.30 57.85 59.50 829,250 48,615,410 58.626 58.10 58.10 58.30 57.85 59.50 829,250 58.626 2.29%
2023-11-01 0 56.80 56.75 56.80 56.25 58.10 646,640 36,709,157 56.769 56.80 56.75 56.80 56.25 58.10 646,640 56.769 -1.90%
2023-10-31 0 57.90 57.80 57.90 56.50 59.00 1,467,181 84,256,512 57.427 57.90 57.80 57.90 56.50 59.00 1,467,181 57.427 -3.34%
2023-10-30 0 59.90 59.85 59.90 58.55 60.00 966,870 57,294,463 59.258 59.90 59.85 59.90 58.55 60.00 966,870 59.258 -1.96%
2023-10-27 0 61.10 61.00 61.10 59.95 61.50 733,780 44,738,857 60.970 61.10 61.00 61.10 59.95 61.50 733,780 60.970 2.43%
2023-10-26 0 59.65 59.65 59.80 58.80 60.80 723,347 43,170,023 59.681 59.65 59.65 59.80 58.80 60.80 723,347 59.681 -2.93%
2023-10-25 0 61.45 61.30 61.45 60.65 63.20 1,573,950 97,085,874 61.683 61.45 61.30 61.45 60.65 63.20 1,573,950 61.683 4.95%
2023-10-24 0 58.55 58.55 58.60 57.75 60.40 1,289,300 75,443,147 58.515 58.55 58.55 58.60 57.75 60.40 1,289,300 58.515 -1.26%
2023-10-20 0 59.30 59.25 59.30 58.80 61.55 1,516,859 90,363,473 59.573 59.30 59.25 59.30 58.80 61.55 1,516,859 59.573 -3.73%
2023-10-19 0 61.60 61.60 61.75 60.45 62.10 1,941,870 119,373,305 61.473 61.60 61.60 61.75 60.45 62.10 1,941,870 61.473 -7.99%
2023-10-18 0 66.95 66.90 66.95 65.80 67.65 1,220,742 81,805,652 67.013 66.95 66.90 66.95 65.80 67.65 1,220,742 67.013 1.21%
2023-10-17 0 66.15 66.00 66.15 65.60 66.70 444,050 29,355,689 66.109 66.15 66.00 66.15 65.60 66.70 444,050 66.109 1.22%
2023-10-16 0 65.35 65.25 65.35 64.70 67.35 562,295 36,788,140 65.425 65.35 65.25 65.35 64.70 67.35 562,295 65.425 -0.91%
2023-10-13 0 65.95 65.90 65.95 65.80 67.30 776,070 51,545,975 66.419 65.95 65.90 65.95 65.80 67.30 776,070 66.419 -5.31%
2023-10-12 0 69.65 69.65 69.80 69.60 70.80 723,870 50,621,506 69.932 69.65 69.65 69.80 69.60 70.80 723,870 69.932 1.09%
2023-10-11 0 68.90 68.90 69.35 68.50 70.10 1,349,806 93,507,247 69.275 68.90 68.90 69.35 68.50 70.10 1,349,806 69.275 5.59%
2023-10-10 0 65.25 65.25 65.30 65.05 66.75 1,057,821 69,359,424 65.568 65.25 65.25 65.30 65.05 66.75 1,057,821 65.568 -2.32%
2023-10-09 0 66.80 66.80 66.90 66.20 67.80 432,469 28,931,434 66.898 66.80 66.80 66.90 66.20 67.80 432,469 66.898 -1.26%
2023-10-06 0 67.65 67.55 67.65 67.05 68.90 438,170 29,694,706 67.770 67.65 67.55 67.65 67.05 68.90 438,170 67.770 -0.73%
2023-10-05 0 68.15 68.15 68.20 67.70 69.45 1,012,200 69,232,640 68.398 68.15 68.15 68.20 67.70 69.45 1,012,200 68.398 2.79%
2023-10-04 0 66.30 66.25 66.30 65.25 67.40 631,618 41,725,391 66.061 66.30 66.25 66.30 65.25 67.40 631,618 66.061 -1.70%
2023-10-03 0 67.45 67.40 67.45 66.50 69.20 1,196,092 80,866,106 67.609 67.45 67.40 67.45 66.50 69.20 1,196,092 67.609 -5.60%
2023-09-29 0 71.45 71.45 71.50 69.35 72.50 2,025,803 143,944,140 71.055 71.45 71.45 71.50 69.35 72.50 2,025,803 71.055 9.17%
2023-09-28 0 65.45 65.30 65.45 64.75 66.75 592,069 38,749,279 65.447 65.45 65.30 65.45 64.75 66.75 592,069 65.447 -0.15%
2023-09-27 0 65.55 65.50 65.55 65.40 67.35 1,351,568 89,391,129 66.139 65.55 65.50 65.55 65.40 67.35 1,351,568 66.139 2.90%
2023-09-26 0 63.70 63.65 63.70 63.20 65.95 1,691,583 108,748,871 64.288 63.70 63.65 63.70 63.20 65.95 1,691,583 64.288 -2.45%
2023-09-25 0 65.30 65.30 65.35 65.00 68.00 1,433,173 94,059,591 65.630 65.30 65.30 65.35 65.00 68.00 1,433,173 65.630 -4.60%
2023-09-22 0 68.45 68.40 68.45 66.35 68.60 1,862,891 125,780,229 67.519 68.45 68.40 68.45 66.35 68.60 1,862,891 67.519 -1.93%
2023-09-21 0 69.80 69.65 69.80 68.90 70.80 1,564,540 109,102,723 69.735 69.80 69.65 69.80 68.90 70.80 1,564,540 69.735 1.01%
2023-09-20 0 69.10 69.00 69.10 67.75 69.45 4,873,794 334,772,821 68.688 69.10 69.00 69.10 67.75 69.45 4,873,794 68.688 -11.86%
2023-09-19 0 78.40 78.35 78.40 76.90 79.35 2,751,410 215,711,729 78.400 78.40 78.35 78.40 76.90 79.35 2,751,410 78.400 -4.45%
2023-09-18 0 82.05 82.00 82.05 81.25 83.30 1,062,073 87,850,375 82.716 82.05 82.00 82.05 81.25 83.30 1,062,073 82.716 -2.32%
2023-09-15 0 84.00 83.85 84.00 80.15 85.25 7,869,550 660,502,843 83.931 84.00 83.85 84.00 80.15 85.25 7,869,550 83.931 5.40%
2023-09-14 0 79.70 79.55 79.70 78.25 83.00 972,218 77,273,781 79.482 79.70 79.55 79.70 78.25 83.00 972,218 79.482 -0.93%
2023-09-13 0 80.45 80.40 80.45 80.15 82.80 936,470 76,145,336 81.311 80.45 80.40 80.45 80.15 82.80 936,470 81.311 -0.86%
2023-09-12 0 81.15 81.15 81.25 80.40 83.05 926,150 75,813,549 81.859 81.15 81.15 81.25 80.40 83.05 926,150 81.859 0.37%
2023-09-11 0 80.85 80.80 80.85 78.30 81.75 953,370 76,541,427 80.285 80.85 80.80 80.85 78.30 81.75 953,370 80.285 -1.34%
2023-09-07 0 81.95 81.95 82.00 81.55 82.95 511,990 42,005,478 82.044 81.95 81.95 82.00 81.55 82.95 511,990 82.044 -2.61%
2023-09-06 0 84.15 84.05 84.15 83.40 85.20 497,162 41,785,425 84.048 84.15 84.05 84.15 83.40 85.20 497,162 84.048 -1.46%
2023-09-05 0 85.40 85.00 85.40 84.35 86.60 707,898 60,350,087 85.253 85.40 85.00 85.40 84.35 86.60 707,898 85.253 -1.04%
2023-09-04 0 86.30 86.20 86.30 85.20 87.30 1,080,730 93,396,472 86.420 86.30 86.20 86.30 85.20 87.30 1,080,730 86.420 3.04%
2023-08-31 0 83.75 83.70 83.75 82.00 84.40 1,219,740 101,889,018 83.533 83.75 83.70 83.75 82.00 84.40 1,219,740 83.533 2.13%
2023-08-30 0 82.00 81.90 82.00 80.75 85.90 3,383,560 278,645,275 82.353 82.00 81.90 82.00 80.75 85.90 3,383,560 82.353 -7.40%
2023-08-29 0 88.55 88.55 88.60 86.65 89.60 1,068,540 94,513,473 88.451 88.55 88.55 88.60 86.65 89.60 1,068,540 88.451 2.37%
2023-08-28 0 86.50 86.45 86.50 86.50 89.60 1,176,584 103,147,262 87.667 86.50 86.45 86.50 86.50 89.60 1,176,584 87.667 3.59%
2023-08-25 0 83.50 83.50 83.55 83.25 84.50 778,040 65,158,201 83.747 83.50 83.50 83.55 83.25 84.50 778,040 83.747 -4.13%
2023-08-24 0 87.10 87.10 87.15 84.80 88.10 892,960 77,710,332 87.026 87.10 87.10 87.15 84.80 88.10 892,960 87.026 1.75%
2023-08-23 0 85.60 85.60 85.65 84.30 87.05 761,510 65,268,834 85.710 85.60 85.60 85.65 84.30 87.05 761,510 85.710 -1.55%
2023-08-22 0 86.95 86.95 87.15 85.50 88.95 990,540 86,025,673 86.847 86.95 86.95 87.15 85.50 88.95 990,540 86.847 2.41%
2023-08-21 0 84.90 84.80 84.90 83.60 87.50 1,868,385 160,056,017 85.665 84.90 84.80 84.90 83.60 87.50 1,868,385 85.665 -3.36%
2023-08-18 0 87.85 87.80 87.85 87.55 92.00 1,053,588 93,566,873 88.808 87.85 87.80 87.85 87.55 92.00 1,053,588 88.808 -5.54%
2023-08-17 0 93.00 92.95 93.00 88.00 95.05 2,073,480 192,495,341 92.837 93.00 92.95 93.00 88.00 95.05 2,073,480 92.837 1.09%
2023-08-16 0 92.00 92.00 92.05 91.50 93.35 1,326,800 122,459,613 92.297 92.00 92.00 92.05 91.50 93.35 1,326,800 92.297 -5.50%
2023-08-15 0 97.35 97.30 97.35 97.00 102.0 1,148,290 112,788,447 98.223 97.35 97.30 97.35 97.00 102.0 1,148,290 98.223 -2.55%
2023-08-14 0 99.90 99.80 99.90 96.60 101.8 1,255,492 123,605,739 98.452 99.90 99.80 99.90 96.60 101.8 1,255,492 98.452 -3.20%
2023-08-11 0 103.2 103.1 103.2 101.7 106.0 1,137,949 117,324,777 103.10 103.2 103.1 103.2 101.7 106.0 1,137,949 103.10 -2.82%
2023-08-10 0 106.2 106.2 106.3 102.0 106.6 1,593,280 165,852,491 104.10 106.2 106.2 106.3 102.0 106.6 1,593,280 104.10 -3.72%
2023-08-09 0 110.3 110.3 110.4 108.6 111.1 1,101,582 120,957,950 109.80 110.3 110.3 110.4 108.6 111.1 1,101,582 109.80 -2.56%
2023-08-08 0 113.2 113.2 113.3 113.1 118.0 1,156,660 132,868,944 114.87 113.2 113.2 113.3 113.1 118.0 1,156,660 114.87 -5.11%
2023-08-07 0 119.3 119.2 119.3 115.3 121.3 1,590,091 189,867,851 119.41 119.3 119.2 119.3 115.3 121.3 1,590,091 119.41 -2.69%
2023-08-04 0 122.6 122.3 122.6 118.0 123.0 1,447,450 174,981,880 120.89 122.6 122.3 122.6 118.0 123.0 1,447,450 120.89 5.87%
2023-08-03 0 115.8 115.7 115.8 113.2 118.6 2,049,564 238,420,150 116.33 115.8 115.7 115.8 113.2 118.6 2,049,564 116.33 7.72%
2023-08-02 0 107.5 107.4 107.5 106.9 113.3 2,625,339 287,106,968 109.36 107.5 107.4 107.5 106.9 113.3 2,625,339 109.36 -8.20%
2023-08-01 0 117.1 117.1 117.2 115.4 122.0 1,922,027 226,839,443 118.02 117.1 117.1 117.2 115.4 122.0 1,922,027 118.02 0.77%
2023-07-31 0 116.2 116.2 116.3 114.5 123.8 3,538,108 416,266,885 117.65 116.2 116.2 116.3 114.5 123.8 3,538,108 117.65 6.22%
2023-07-28 0 109.4 109.4 109.5 103.1 110.9 2,320,191 250,106,708 107.80 109.4 109.4 109.5 103.1 110.9 2,320,191 107.80 4.39%
2023-07-27 0 104.8 104.7 104.8 101.1 104.8 3,679,084 379,797,069 103.23 104.8 104.7 104.8 101.1 104.8 3,679,084 103.23 13.36%
2023-07-26 0 92.45 92.20 92.45 90.45 92.90 1,216,780 111,635,001 91.746 92.45 92.20 92.45 90.45 92.90 1,216,780 91.746 0.71%
2023-07-25 0 91.80 91.80 91.85 90.05 92.30 1,957,670 178,483,371 91.171 91.80 91.80 91.85 90.05 92.30 1,957,670 91.171 10.27%
2023-07-24 0 83.25 83.00 83.25 81.85 85.35 909,980 76,260,785 83.805 83.25 83.00 83.25 81.85 85.35 909,980 83.805 2.08%
2023-07-21 0 81.55 81.55 81.60 79.55 82.55 365,773 29,737,963 81.302 81.55 81.55 81.60 79.55 82.55 365,773 81.302 -0.49%
2023-07-20 0 81.95 81.90 81.95 81.25 84.45 731,606 60,386,199 82.539 81.95 81.90 81.95 81.25 84.45 731,606 82.539 -0.24%
2023-07-19 0 82.15 82.15 82.35 79.50 82.80 480,570 39,087,396 81.335 82.15 82.15 82.35 79.50 82.80 480,570 81.335 -0.48%
2023-07-18 0 82.55 82.50 82.55 81.00 84.00 1,168,460 96,523,975 82.608 82.55 82.50 82.55 81.00 84.00 1,168,460 82.608 0.12%
2023-07-14 0 82.45 82.40 82.45 81.40 85.00 827,980 68,123,048 82.276 82.45 82.40 82.45 81.40 85.00 827,980 82.276 -3.51%
2023-07-13 0 85.45 85.40 85.45 84.05 88.00 977,580 83,818,715 85.741 85.45 85.40 85.45 84.05 88.00 977,580 85.741 0.59%
2023-07-12 0 84.95 84.85 84.95 84.25 87.35 961,140 82,290,435 85.618 84.95 84.85 84.95 84.25 87.35 961,140 85.618 -0.93%
2023-07-11 0 85.75 85.60 85.75 82.50 86.05 2,700,670 229,227,558 84.878 85.75 85.60 85.75 82.50 86.05 2,700,670 84.878 11.80%
2023-07-10 0 76.70 76.65 76.70 75.40 79.00 874,814 67,130,056 76.736 76.70 76.65 76.70 75.40 79.00 874,814 76.736 2.27%
2023-07-07 0 75.00 75.00 75.05 74.00 76.05 1,068,390 80,147,545 75.017 75.00 75.00 75.05 74.00 76.05 1,068,390 75.017 -4.09%
2023-07-06 0 78.20 78.15 78.20 76.80 80.85 1,271,870 99,673,298 78.368 78.20 78.15 78.20 76.80 80.85 1,271,870 78.368 -0.64%
2023-07-05 0 78.70 78.55 78.70 77.90 80.40 918,440 72,448,057 78.882 78.70 78.55 78.70 77.90 80.40 918,440 78.882 0.96%
2023-07-04 0 77.95 77.90 77.95 75.20 80.00 1,813,601 141,234,761 77.875 77.95 77.90 77.95 75.20 80.00 1,813,601 77.875 -4.94%
2023-07-03 0 82.00 82.00 82.15 76.15 83.00 2,965,010 239,648,727 80.826 82.00 82.00 82.15 76.15 83.00 2,965,010 80.826 8.11%
2023-06-30 0 75.85 75.75 75.85 73.15 77.05 1,903,384 144,117,631 75.717 75.85 75.75 75.85 73.15 77.05 1,903,384 75.717 4.84%
2023-06-29 0 72.35 72.30 72.35 71.60 74.95 1,185,030 86,190,427 72.733 72.35 72.30 72.35 71.60 74.95 1,185,030 72.733 -1.09%
2023-06-28 0 73.15 73.15 73.20 71.65 73.40 1,428,639 103,926,948 72.745 73.15 73.15 73.20 71.65 73.40 1,428,639 72.745 7.18%
2023-06-27 0 68.25 68.15 68.25 66.35 69.40 1,194,950 81,637,122 68.318 68.25 68.15 68.25 66.35 69.40 1,194,950 68.318 0.74%
2023-06-26 0 67.75 67.65 67.75 66.75 69.25 923,310 62,897,498 68.122 67.75 67.65 67.75 66.75 69.25 923,310 68.122 -1.09%
2023-06-23 0 68.50 68.45 68.50 66.80 71.75 1,211,610 82,869,374 68.396 68.50 68.45 68.50 66.80 71.75 1,211,610 68.396 -6.61%
2023-06-21 0 73.35 73.35 73.40 72.55 74.85 1,731,532 127,466,707 73.615 73.35 73.35 73.40 72.55 74.85 1,731,532 73.615 3.97%
2023-06-20 0 70.55 70.50 70.55 69.80 73.20 1,021,338 72,110,964 70.604 70.55 70.50 70.55 69.80 73.20 1,021,338 70.604 -3.62%
2023-06-19 0 73.20 73.15 73.20 71.50 75.00 1,132,840 82,840,079 73.126 73.20 73.15 73.20 71.50 75.00 1,132,840 73.126 -5.91%
2023-06-16 0 77.80 77.80 77.90 75.40 77.80 3,006,644 231,330,143 76.940 77.80 77.80 77.90 75.40 77.80 3,006,644 76.940 8.58%
2023-06-15 0 71.65 71.60 71.65 69.20 71.75 1,189,206 83,887,769 70.541 71.65 71.60 71.65 69.20 71.75 1,189,206 70.541 0.63%
2023-06-14 0 71.20 71.15 71.20 68.00 71.60 2,241,806 158,161,211 70.551 71.20 71.15 71.20 68.00 71.60 2,241,806 70.551 6.59%
2023-06-13 0 66.80 66.75 66.80 65.55 67.00 1,294,766 86,032,456 66.446 66.80 66.75 66.80 65.55 67.00 1,294,766 66.446 5.78%
2023-06-12 0 63.15 63.10 63.15 62.10 64.50 2,418,600 153,114,376 63.307 63.15 63.10 63.15 62.10 64.50 2,418,600 63.307 4.73%
2023-06-09 0 60.30 60.25 60.30 59.15 60.90 434,373 26,136,854 60.171 60.30 60.25 60.30 59.15 60.90 434,373 60.171 -0.33%
2023-06-08 0 60.50 60.45 60.50 59.85 61.45 296,800 17,903,648 60.322 60.50 60.45 60.50 59.85 61.45 296,800 60.322 -0.66%
2023-06-07 0 60.90 60.85 60.90 60.00 61.45 384,572 23,285,033 60.548 60.90 60.85 60.90 60.00 61.45 384,572 60.548 1.25%
2023-06-06 0 60.15 60.15 60.20 59.25 61.50 702,030 42,476,356 60.505 60.15 60.15 60.20 59.25 61.50 702,030 60.505 1.60%
2023-06-05 0 59.20 59.10 59.20 58.10 60.20 952,139 56,355,229 59.188 59.20 59.10 59.20 58.10 60.20 952,139 59.188 -2.47%
2023-06-02 0 60.70 60.70 60.80 58.85 61.60 902,570 54,604,016 60.498 60.70 60.70 60.80 58.85 61.60 902,570 60.498 3.85%
2023-06-01 0 58.45 58.25 58.45 57.95 59.70 458,287 26,970,399 58.850 58.45 58.25 58.45 57.95 59.70 458,287 58.850 -0.60%
2023-05-31 0 58.80 58.80 58.85 57.60 58.90 677,303 39,387,907 58.154 58.80 58.80 58.85 57.60 58.90 677,303 58.154 -2.81%
2023-05-30 0 60.50 60.35 60.50 58.85 60.85 614,470 36,892,401 60.039 60.50 60.35 60.50 58.85 60.85 614,470 60.039 2.54%
2023-05-29 0 59.00 58.90 59.00 58.15 61.30 1,064,090 62,709,667 58.933 59.00 58.90 59.00 58.15 61.30 1,064,090 58.933 -3.52%
2023-05-25 0 61.15 61.10 61.15 60.35 64.30 1,404,039 86,227,518 61.414 61.15 61.10 61.15 60.35 64.30 1,404,039 61.414 -9.34%
2023-05-24 0 67.45 67.45 67.50 66.80 69.10 1,105,550 74,901,804 67.751 67.45 67.45 67.50 66.80 69.10 1,105,550 67.751 -0.30%
2023-05-23 0 67.65 67.60 67.65 67.50 69.20 1,260,210 86,172,000 68.379 67.65 67.60 67.65 67.50 69.20 1,260,210 68.379 4.24%
2023-05-22 0 64.90 64.90 64.95 62.55 66.40 896,000 58,342,019 65.114 64.90 64.90 64.95 62.55 66.40 896,000 65.114 5.02%
2023-05-19 0 61.80 61.75 61.80 61.20 62.70 536,606 33,221,762 61.911 61.80 61.75 61.80 61.20 62.70 536,606 61.911 -1.90%
2023-05-18 0 63.00 62.95 63.00 62.25 63.65 781,200 49,155,247 62.923 63.00 62.95 63.00 62.25 63.65 781,200 62.923 3.62%
2023-05-17 0 60.80 60.75 60.80 60.65 62.60 590,806 36,169,243 61.220 60.80 60.75 60.80 60.65 62.60 590,806 61.220 -4.85%
2023-05-16 0 63.90 63.80 63.90 63.30 64.45 333,580 21,287,752 63.816 63.90 63.80 63.90 63.30 64.45 333,580 63.816 0.63%
2023-05-15 0 63.50 63.45 63.50 62.00 64.80 783,380 49,627,031 63.350 63.50 63.45 63.50 62.00 64.80 783,380 63.350 -2.46%
2023-05-12 0 65.10 65.10 65.15 64.60 66.00 524,332 34,158,637 65.147 65.10 65.10 65.15 64.60 66.00 524,332 65.147 1.32%
2023-05-11 0 64.25 64.25 64.30 63.00 65.25 1,241,500 79,365,978 63.927 64.25 64.25 64.30 63.00 65.25 1,241,500 63.927 1.18%
2023-05-10 0 63.50 63.30 63.50 62.90 64.40 443,830 28,209,148 63.558 63.50 63.30 63.50 62.90 64.40 443,830 63.558 0.08%
2023-05-09 0 63.45 63.45 63.50 63.25 65.80 511,124 32,694,308 63.966 63.45 63.45 63.50 63.25 65.80 511,124 63.966 -1.78%
2023-05-08 0 64.60 64.60 64.65 63.80 65.00 527,587 34,082,328 64.600 64.60 64.60 64.65 63.80 65.00 527,587 64.600 2.13%
2023-05-05 0 63.25 63.20 63.25 63.00 64.20 734,340 46,735,477 63.643 63.25 63.20 63.25 63.00 64.20 734,340 63.643 3.86%
2023-05-04 0 60.90 60.90 60.95 59.20 61.55 491,213 29,897,567 60.865 60.90 60.90 60.95 59.20 61.55 491,213 60.865 3.22%
2023-05-03 0 59.00 58.95 59.00 57.60 59.10 959,640 55,952,793 58.306 59.00 58.95 59.00 57.60 59.10 959,640 58.306 -3.28%
2023-05-02 0 61.00 61.00 61.10 60.00 62.20 854,680 52,164,227 61.034 61.00 61.00 61.10 60.00 62.20 854,680 61.034 -1.77%
2023-04-28 0 62.10 62.10 62.15 61.50 63.45 1,362,910 84,833,427 62.244 62.10 62.10 62.15 61.50 63.45 1,362,910 62.244 1.80%
2023-04-27 0 61.00 60.95 61.00 59.55 61.20 1,496,930 90,601,886 60.525 61.00 60.95 61.00 59.55 61.20 1,496,930 60.525 -4.39%
2023-04-26 0 63.80 63.75 63.80 62.50 64.95 817,680 52,268,584 63.923 63.80 63.75 63.80 62.50 64.95 817,680 63.923 -0.62%
2023-04-25 0 64.20 64.20 64.25 63.75 65.95 753,954 48,426,671 64.230 64.20 64.20 64.25 63.75 65.95 753,954 64.230 -2.65%
2023-04-24 0 65.95 65.55 65.95 64.45 66.50 788,320 51,636,883 65.502 65.95 65.55 65.95 64.45 66.50 788,320 65.502 2.49%
2023-04-21 0 64.35 64.35 64.40 64.10 66.30 1,209,670 78,694,768 65.055 64.35 64.35 64.40 64.10 66.30 1,209,670 65.055 -4.74%
2023-04-20 0 67.55 67.45 67.55 67.20 69.30 1,354,670 92,419,733 68.223 67.55 67.45 67.55 67.20 69.30 1,354,670 68.223 -5.98%
2023-04-19 0 71.85 71.85 71.90 71.20 74.60 1,031,649 74,392,069 72.110 71.85 71.85 71.90 71.20 74.60 1,031,649 72.110 -5.52%
2023-04-18 0 76.05 76.05 76.20 75.85 78.20 681,144 52,270,680 76.740 76.05 76.05 76.20 75.85 78.20 681,144 76.740 -0.52%
2023-04-17 0 76.45 76.45 76.50 72.30 77.00 1,630,130 123,335,357 75.660 76.45 76.45 76.50 72.30 77.00 1,630,130 75.660 6.40%
2023-04-14 0 71.85 71.80 71.85 71.05 72.90 740,820 53,369,171 72.041 71.85 71.80 71.85 71.05 72.90 740,820 72.041 0.14%
2023-04-13 0 71.75 71.75 71.80 69.80 71.80 914,260 64,828,663 70.908 71.75 71.75 71.80 69.80 71.80 914,260 70.908 -2.31%
2023-04-12 0 73.45 73.45 73.55 73.25 75.55 1,187,263 88,068,229 74.178 73.45 73.45 73.55 73.25 75.55 1,187,263 74.178 2.66%
2023-04-11 0 71.55 71.55 71.60 70.15 72.20 902,750 64,086,452 70.990 71.55 71.55 71.60 70.15 72.20 902,750 70.990 0.99%
2023-04-06 0 70.85 70.85 70.90 69.80 71.15 1,045,170 73,794,774 70.606 70.85 70.85 70.90 69.80 71.15 1,045,170 70.606 -5.60%
2023-04-04 0 75.05 75.05 75.15 73.50 77.10 1,189,920 88,827,228 74.650 75.05 75.05 75.15 73.50 77.10 1,189,920 74.650 -7.63%
2023-04-03 0 81.25 81.15 81.25 79.95 82.80 1,441,770 116,999,959 81.150 81.25 81.15 81.25 79.95 82.80 1,441,770 81.150 2.14%
2023-03-31 0 79.55 79.50 79.55 78.50 81.75 1,958,600 156,689,277 80.001 79.55 79.50 79.55 78.50 81.75 1,958,600 80.001 3.72%
2023-03-30 0 76.70 76.70 76.75 75.15 77.65 1,516,370 116,038,250 76.524 76.70 76.70 76.75 75.15 77.65 1,516,370 76.524 6.09%
2023-03-29 0 72.30 72.30 72.35 71.55 72.90 913,086 65,981,691 72.262 72.30 72.30 72.35 71.55 72.90 913,086 72.262 1.83%
2023-03-28 0 71.00 70.90 71.00 70.05 71.70 602,320 42,717,955 70.922 71.00 70.90 71.00 70.05 71.70 602,320 70.922 0.92%
2023-03-27 0 70.35 70.35 70.40 69.60 71.95 838,900 59,200,990 70.570 70.35 70.35 70.40 69.60 71.95 838,900 70.570 -3.76%
2023-03-24 0 73.10 73.00 73.10 72.00 74.00 805,190 58,670,960 72.866 73.10 73.00 73.10 72.00 74.00 805,190 72.866 -2.01%
2023-03-23 0 74.60 74.20 74.60 70.50 74.60 1,014,260 74,444,713 73.398 74.60 74.20 74.60 70.50 74.60 1,014,260 73.398 2.05%
2023-03-22 0 73.10 73.05 73.10 72.50 75.20 1,486,968 109,969,467 73.956 73.10 73.05 73.10 72.50 75.20 1,486,968 73.956 5.56%
2023-03-21 0 69.25 69.25 69.30 67.60 69.50 1,129,680 77,583,135 68.677 69.25 69.25 69.30 67.60 69.50 1,129,680 68.677 8.80%
2023-03-20 0 63.65 63.60 63.65 62.50 66.10 1,318,660 84,072,627 63.756 63.65 63.60 63.65 62.50 66.10 1,318,660 63.756 -5.49%
2023-03-17 0 67.35 67.25 67.35 65.50 68.25 812,940 54,583,448 67.143 67.35 67.25 67.35 65.50 68.25 812,940 67.143 4.02%
2023-03-16 0 64.75 64.50 64.75 63.65 66.30 813,931 52,879,621 64.968 64.75 64.50 64.75 63.65 66.30 813,931 64.968 -2.70%
2023-03-15 0 66.55 66.35 66.55 65.65 67.35 857,630 56,914,466 66.362 66.55 66.35 66.55 65.65 67.35 857,630 66.362 1.37%
2023-03-14 0 65.65 65.55 65.65 65.15 67.85 983,700 64,997,006 66.074 65.65 65.55 65.65 65.15 67.85 983,700 66.074 -3.95%
2023-03-13 0 68.35 68.25 68.35 66.25 68.50 1,530,046 103,105,512 67.387 68.35 68.25 68.35 66.25 68.50 1,530,046 67.387 0.15%
2023-03-10 0 68.25 68.20 68.25 66.50 68.65 1,639,570 110,779,118 67.566 68.25 68.20 68.25 66.50 68.65 1,639,570 67.566 -4.14%
2023-03-09 0 71.20 71.20 71.30 71.00 73.20 1,049,321 75,547,111 71.996 71.20 71.20 71.30 71.00 73.20 1,049,321 71.996 2.15%
2023-03-08 0 69.70 69.60 69.70 69.10 70.60 785,810 54,672,137 69.574 69.70 69.60 69.70 69.10 70.60 785,810 69.574 -3.73%
2023-03-07 0 72.40 72.40 72.50 72.05 74.90 714,010 52,212,325 73.125 72.40 72.40 72.50 72.05 74.90 714,010 73.125 -2.03%
2023-03-06 0 73.90 73.85 73.90 73.00 74.70 2,035,130 150,429,001 73.916 73.90 73.85 73.90 73.00 74.70 2,035,130 73.916 5.42%
2023-03-03 0 70.10 70.05 70.10 69.00 71.20 2,042,632 142,298,620 69.664 70.10 70.05 70.10 69.00 71.20 2,042,632 69.664 1.30%
2023-03-02 0 69.20 69.15 69.20 68.70 70.55 3,501,253 244,812,567 69.921 69.20 69.15 69.20 68.70 70.55 3,501,253 69.921 -13.17%
2023-03-01 0 79.70 79.30 79.70 72.00 79.70 1,967,562 151,926,587 77.216 79.70 79.30 79.70 72.00 79.70 1,967,562 77.216 11.00%
2023-02-28 0 71.80 71.70 71.80 71.30 74.25 1,913,741 137,834,088 72.023 71.80 71.70 71.80 71.30 74.25 1,913,741 72.023 -3.95%
2023-02-27 0 74.75 74.70 74.75 73.00 75.15 1,256,227 93,328,338 74.293 74.75 74.70 74.75 73.00 75.15 1,256,227 74.293 -1.52%
2023-02-24 0 75.90 75.80 75.90 74.95 77.40 1,980,149 150,359,869 75.934 75.90 75.80 75.90 74.95 77.40 1,980,149 75.934 -6.30%
2023-02-23 0 81.00 80.95 81.00 79.55 81.80 1,537,851 124,490,821 80.951 81.00 80.95 81.00 79.55 81.80 1,537,851 80.951 3.98%
2023-02-22 0 77.90 77.90 77.95 77.35 79.40 1,096,684 85,393,073 77.865 77.90 77.90 77.95 77.35 79.40 1,096,684 77.865 -1.70%
2023-02-21 0 79.25 79.25 79.30 78.60 82.35 1,338,212 107,681,733 80.467 79.25 79.25 79.30 78.60 82.35 1,338,212 80.467 -3.00%
2023-02-20 0 81.70 81.65 81.70 78.70 81.80 1,422,238 114,328,198 80.386 81.70 81.65 81.70 78.70 81.80 1,422,238 80.386 4.14%
2023-02-17 0 78.45 78.40 78.45 78.30 81.30 1,259,912 100,346,329 79.646 78.45 78.40 78.45 78.30 81.30 1,259,912 79.646 -4.04%
2023-02-16 0 81.75 81.75 81.80 80.80 83.95 1,845,723 151,658,517 82.168 81.75 81.75 81.80 80.80 83.95 1,845,723 82.168 4.94%
2023-02-15 0 77.90 77.85 77.90 77.15 81.95 1,940,160 151,653,922 78.166 77.90 77.85 77.90 77.15 81.95 1,940,160 78.166 -1.83%
2023-02-14 0 79.35 79.35 79.45 79.15 82.50 1,294,742 103,808,866 80.177 79.35 79.35 79.45 79.15 82.50 1,294,742 80.177 -3.76%
2023-02-13 0 82.45 82.30 82.45 80.45 83.50 1,093,830 89,860,496 82.152 82.45 82.30 82.45 80.45 83.50 1,093,830 82.152 2.49%
2023-02-10 0 80.45 80.40 80.45 80.25 83.80 1,158,183 94,640,196 81.714 80.45 80.40 80.45 80.25 83.80 1,158,183 81.714 -6.56%
2023-02-09 0 86.10 86.10 86.20 83.95 86.55 762,870 65,124,285 85.367 86.10 86.10 86.20 83.95 86.55 762,870 85.367 2.14%
2023-02-08 0 84.30 84.20 84.30 83.80 86.40 616,955 51,999,214 84.284 84.30 84.20 84.30 83.80 86.40 616,955 84.284 -2.09%
2023-02-07 0 86.10 86.10 86.15 85.85 88.00 489,408 42,433,925 86.705 86.10 86.10 86.15 85.85 88.00 489,408 86.705 0.00%
2023-02-06 0 86.10 85.90 86.10 83.40 87.25 2,358,820 199,351,850 84.513 86.10 85.90 86.10 83.40 87.25 2,358,820 84.513 -5.38%
2023-02-03 0 91.00 91.00 91.05 89.30 92.25 2,180,865 197,597,319 90.605 91.00 91.00 91.05 89.30 92.25 2,180,865 90.605 -1.41%
2023-02-02 0 92.30 92.25 92.30 91.15 96.00 2,797,645 259,052,625 92.597 92.30 92.25 92.30 91.15 96.00 2,797,645 92.597 -5.33%
2023-02-01 0 97.50 97.45 97.50 93.20 97.65 1,194,613 115,076,040 96.329 97.50 97.45 97.50 93.20 97.65 1,194,613 96.329 6.32%
2023-01-31 0 91.70 91.70 91.75 90.65 94.55 1,227,860 113,058,537 92.078 91.70 91.70 91.75 90.65 94.55 1,227,860 92.078 -3.52%
2023-01-30 0 95.05 94.95 95.05 93.80 100.5 2,172,486 211,668,904 97.432 95.05 94.95 95.05 93.80 100.5 2,172,486 97.432 1.66%
2023-01-27 0 93.50 93.50 93.60 93.00 95.50 989,245 92,815,014 93.824 93.50 93.50 93.60 93.00 95.50 989,245 93.824 -2.60%
2023-01-26 0 96.00 95.95 96.00 90.60 97.00 2,337,041 220,490,318 94.346 96.00 95.95 96.00 90.60 97.00 2,337,041 94.346 12.94%
2023-01-20 0 85.00 84.95 85.00 83.75 85.90 518,298 43,987,986 84.870 85.00 84.95 85.00 83.75 85.90 518,298 84.870 -0.12%
2023-01-19 0 85.10 85.00 85.10 84.10 86.70 984,455 83,971,154 85.297 85.10 85.00 85.10 84.10 86.70 984,455 85.297 -2.52%
2023-01-18 0 87.30 87.30 87.35 86.15 89.40 1,079,444 94,455,674 87.504 87.30 87.30 87.35 86.15 89.40 1,079,444 87.504 -1.02%
2023-01-17 0 88.20 88.20 88.25 87.15 90.05 844,050 74,346,962 88.084 88.20 88.20 88.25 87.15 90.05 844,050 88.084 -0.79%
2023-01-16 0 88.90 88.85 88.90 88.55 93.00 793,452 71,396,493 89.982 88.90 88.85 88.90 88.55 93.00 793,452 89.982 -3.32%
2023-01-13 0 91.95 91.90 91.95 89.70 93.50 932,916 84,986,724 91.098 91.95 91.90 91.95 89.70 93.50 932,916 91.098 3.08%
2023-01-12 0 89.20 89.15 89.20 88.55 92.00 1,283,571 115,538,764 90.014 89.20 89.15 89.20 88.55 92.00 1,283,571 90.014 0.62%
2023-01-11 0 88.65 88.65 88.70 86.20 90.70 1,286,084 114,341,283 88.907 88.65 88.65 88.70 86.20 90.70 1,286,084 88.907 3.02%
2023-01-10 0 86.05 85.75 86.05 82.80 89.10 2,553,479 218,532,012 85.582 86.05 85.75 86.05 82.80 89.10 2,553,479 85.582 6.17%
2023-01-09 0 81.05 81.05 81.10 78.80 84.60 2,462,201 202,955,224 82.428 81.05 81.05 81.10 78.80 84.60 2,462,201 82.428 3.12%
2023-01-06 0 78.60 78.55 78.60 76.70 84.40 2,887,224 229,153,024 79.368 78.60 78.55 78.60 76.70 84.40 2,887,224 79.368 -4.03%
2023-01-05 0 81.90 81.80 81.90 81.30 85.35 1,713,248 142,347,350 83.086 81.90 81.80 81.90 81.30 85.35 1,713,248 83.086 5.61%
2023-01-04 0 77.55 77.50 77.55 75.40 77.70 1,907,840 146,528,872 76.804 77.55 77.50 77.55 75.40 77.70 1,907,840 76.804 -3.30%
2023-01-03 0 80.20 80.15 80.20 75.30 83.50 2,129,610 170,416,601 80.022 80.20 80.15 80.20 75.30 83.50 2,129,610 80.022 2.17%
2022-12-30 0 78.50 78.40 78.50 77.50 79.80 878,785 69,047,015 78.571 78.50 78.40 78.50 77.50 79.80 878,785 78.571 0.45%
2022-12-29 0 78.15 78.10 78.15 77.20 79.25 642,190 50,200,541 78.171 78.15 78.10 78.15 77.20 79.25 642,190 78.171 -0.89%
2022-12-28 0 78.85 78.80 78.85 78.10 83.00 2,206,760 175,451,701 79.506 78.85 78.80 78.85 78.10 83.00 2,206,760 79.506 -10.80%
2022-12-23 0 88.40 88.40 88.45 86.85 92.00 527,677 46,797,409 88.686 88.40 88.40 88.45 86.85 92.00 527,677 88.686 -2.05%
2022-12-22 0 90.25 90.25 90.30 90.00 92.35 735,810 66,962,765 91.006 90.25 90.25 90.30 90.00 92.35 735,810 91.006 4.46%
2022-12-21 0 86.40 86.40 86.45 85.50 88.50 556,801 48,294,169 86.735 86.40 86.40 86.45 85.50 88.50 556,801 86.735 0.06%
2022-12-20 0 86.35 86.35 86.40 85.00 90.80 1,065,990 91,612,113 85.941 86.35 86.35 86.40 85.00 90.80 1,065,990 85.941 -4.95%
2022-12-19 0 90.85 90.80 90.85 90.10 95.90 587,692 54,203,551 92.231 90.85 90.80 90.85 90.10 95.90 587,692 92.231 -3.81%
2022-12-16 0 94.45 94.45 94.50 91.65 97.70 2,319,990 219,771,781 94.730 94.45 94.45 94.50 91.65 97.70 2,319,990 94.730 2.11%
2022-12-15 0 92.50 92.35 92.50 91.20 95.65 1,294,950 119,980,802 92.653 92.50 92.35 92.50 91.20 95.65 1,294,950 92.653 -3.65%
2022-12-14 0 96.00 95.90 96.00 94.80 98.20 1,272,270 122,150,234 96.010 96.00 95.90 96.00 94.80 98.20 1,272,270 96.010 -2.74%
2022-12-13 0 98.70 98.50 98.70 96.85 100.8 777,130 76,754,136 98.766 98.70 98.50 98.70 96.85 100.8 777,130 98.766 -0.35%
2022-12-12 0 99.05 99.00 99.05 97.70 102.1 1,311,920 130,591,036 99.542 99.05 99.00 99.05 97.70 102.1 1,311,920 99.542 -6.56%
2022-12-09 0 106.0 106.0 106.1 102.7 107.0 898,470 94,635,006 105.33 106.0 106.0 106.1 102.7 107.0 898,470 105.33 3.62%
2022-12-08 0 102.3 102.3 102.4 99.10 103.7 726,461 74,059,208 101.95 102.3 102.3 102.4 99.10 103.7 726,461 101.95 3.49%
2022-12-07 0 98.85 98.85 98.90 98.40 108.3 1,182,105 122,484,690 103.62 98.85 98.85 98.90 98.40 108.3 1,182,105 103.62 -4.58%
2022-12-06 0 103.6 103.4 103.6 99.80 105.2 915,203 94,264,836 103.00 103.6 103.4 103.6 99.80 105.2 915,203 103.00 -3.72%
2022-12-05 0 107.6 107.5 107.6 100.2 108.8 2,079,228 219,239,616 105.44 107.6 107.5 107.6 100.2 108.8 2,079,228 105.44 14.90%
2022-12-02 0 93.65 93.65 94.00 91.10 94.50 812,839 75,268,803 92.600 93.65 93.65 94.00 91.10 94.50 812,839 92.600 -1.00%
2022-12-01 0 94.60 94.35 94.60 93.25 102.8 2,359,209 222,191,175 94.180 94.60 94.35 94.60 93.25 102.8 2,359,209 94.180 8.61%
2022-11-30 0 87.10 87.00 87.10 80.25 87.45 3,216,548 272,682,208 84.775 87.10 87.00 87.10 80.25 87.45 3,216,548 84.775 3.51%
2022-11-29 0 84.15 84.15 84.20 78.65 84.30 1,106,142 91,305,339 82.544 84.15 84.15 84.20 78.65 84.30 1,106,142 82.544 5.98%
2022-11-28 0 79.40 79.40 79.45 75.25 80.00 607,300 47,363,497 77.990 79.40 79.40 79.45 75.25 80.00 607,300 77.990 -1.00%
2022-11-25 0 80.20 80.20 80.25 79.10 83.80 364,860 29,417,589 80.627 80.20 80.20 80.25 79.10 83.80 364,860 80.627 -3.02%
2022-11-24 0 82.70 82.65 82.70 80.85 83.75 506,143 41,675,324 82.339 82.70 82.65 82.70 80.85 83.75 506,143 82.339 3.63%
2022-11-23 0 79.80 79.70 79.80 76.80 79.80 788,544 62,097,593 78.750 79.80 79.70 79.80 76.80 79.80 788,544 78.750 4.59%
2022-11-22 0 76.30 76.15 76.30 75.05 79.60 967,120 73,867,477 76.379 76.30 76.15 76.30 75.05 79.60 967,120 76.379 -4.15%
2022-11-21 0 79.60 79.60 79.80 78.75 82.40 939,587 74,999,304 79.822 79.60 79.60 79.80 78.75 82.40 939,587 79.822 -3.10%
2022-11-18 0 82.15 82.15 82.20 81.70 85.95 1,518,555 127,518,402 83.974 82.15 82.15 82.20 81.70 85.95 1,518,555 83.974 -1.79%
2022-11-17 0 83.65 83.60 83.65 80.60 86.50 1,492,055 123,337,355 82.663 83.65 83.60 83.65 80.60 86.50 1,492,055 82.663 -5.85%
2022-11-16 0 88.85 88.80 88.85 87.00 92.90 1,002,582 89,519,783 89.289 88.85 88.80 88.85 87.00 92.90 1,002,582 89.289 -5.93%
2022-11-15 0 94.45 94.40 94.45 86.55 96.95 1,579,294 148,285,235 93.893 94.45 94.40 94.45 86.55 96.95 1,579,294 93.893 2.33%
2022-11-14 0 92.30 92.00 92.30 88.80 93.35 2,292,740 209,927,495 91.562 92.30 92.00 92.30 88.80 93.35 2,292,740 91.562 8.97%
2022-11-11 0 84.70 84.60 84.70 78.05 85.00 3,180,952 260,036,729 81.748 84.70 84.60 84.70 78.05 85.00 3,180,952 81.748 20.40%
2022-11-10 0 70.35 70.35 70.40 69.55 73.80 3,482,670 249,397,616 71.611 70.35 70.35 70.40 69.55 73.80 3,482,670 71.611 -13.20%
2022-11-09 0 81.05 81.05 81.10 80.00 84.30 1,370,446 111,191,412 81.135 81.05 81.05 81.10 80.00 84.30 1,370,446 81.135 -4.93%
2022-11-08 0 85.25 85.00 85.25 83.05 88.45 2,137,642 181,379,147 84.850 85.25 85.00 85.25 83.05 88.45 2,137,642 84.850 -8.97%
2022-11-07 0 93.65 93.65 93.75 85.80 97.50 1,734,934 162,832,923 93.855 93.65 93.65 93.75 85.80 97.50 1,734,934 93.855 6.30%
2022-11-04 0 88.10 88.05 88.10 76.50 90.00 2,704,571 232,249,915 85.873 88.10 88.05 88.10 76.50 90.00 2,704,571 85.873 20.03%
2022-11-03 0 73.40 73.40 73.45 73.05 76.15 1,393,448 103,951,099 74.600 73.40 73.40 73.45 73.05 76.15 1,393,448 74.600 -8.93%
2022-11-02 0 80.60 80.60 81.00 75.50 82.70 1,666,950 133,377,750 80.013 80.60 80.60 81.00 75.50 82.70 1,666,950 80.013 -1.29%
2022-11-01 0 81.65 81.65 81.70 74.25 81.80 1,520,480 120,200,838 79.055 81.65 81.65 81.70 74.25 81.80 1,520,480 79.055 9.16%
2022-10-31 0 74.80 74.80 74.85 72.00 78.30 1,108,896 83,954,433 75.710 74.80 74.80 74.85 72.00 78.30 1,108,896 75.710 1.70%
2022-10-28 0 73.55 73.45 73.55 71.95 79.25 1,608,440 119,724,820 74.435 73.55 73.45 73.55 71.95 79.25 1,608,440 74.435 -9.37%
2022-10-27 0 81.15 81.10 81.15 80.20 87.00 1,294,480 106,549,492 82.311 81.15 81.10 81.15 80.20 87.00 1,294,480 82.311 -2.93%
2022-10-26 0 83.60 83.60 83.75 81.00 89.25 1,932,571 164,379,472 85.057 83.60 83.60 83.75 81.00 89.25 1,932,571 85.057 10.51%
2022-10-25 0 75.65 75.60 75.65 72.15 79.45 1,511,926 114,329,270 75.618 75.65 75.60 75.65 72.15 79.45 1,511,926 75.618 -1.37%
2022-10-24 0 76.70 76.70 76.75 74.00 84.40 2,307,280 176,319,424 76.419 76.70 76.70 76.75 74.00 84.40 2,307,280 76.419 -9.12%
2022-10-21 0 84.40 84.30 84.40 83.95 87.35 920,764 78,202,001 84.932 84.40 84.30 84.40 83.95 87.35 920,764 84.932 -3.38%
2022-10-20 0 87.35 87.20 87.35 83.25 90.60 2,558,507 221,258,290 86.479 87.35 87.20 87.35 83.25 90.60 2,558,507 86.479 -5.72%
2022-10-19 0 92.65 92.65 92.70 92.60 97.75 1,061,880 99,717,392 93.906 92.65 92.65 92.70 92.60 97.75 1,061,880 93.906 -6.60%
2022-10-18 0 99.20 99.20 99.25 93.60 99.20 888,507 86,145,217 96.955 99.20 99.20 99.25 93.60 99.20 888,507 96.955 4.70%
2022-10-17 0 94.75 94.75 94.80 90.45 99.95 1,301,200 121,324,208 93.240 94.75 94.75 94.80 90.45 99.95 1,301,200 93.240 -5.11%
2022-10-14 0 99.85 99.85 99.95 99.15 104.7 572,357 58,068,222 101.45 99.85 99.85 99.95 99.15 104.7 572,357 101.45 0.15%
2022-10-13 0 99.70 99.50 99.70 99.20 103.8 513,311 51,425,739 100.18 99.70 99.50 99.70 99.20 103.8 513,311 100.18 -3.20%
2022-10-12 0 103.0 103.0 103.1 98.25 108.3 1,046,032 106,829,308 102.13 103.0 103.0 103.1 98.25 108.3 1,046,032 102.13 -0.48%
2022-10-11 0 103.5 103.4 103.5 102.0 107.8 782,163 81,956,199 104.78 103.5 103.4 103.5 102.0 107.8 782,163 104.78 -5.13%
2022-10-10 0 109.1 108.8 109.1 107.9 112.8 1,063,773 116,298,739 109.33 109.1 108.8 109.1 107.9 112.8 1,063,773 109.33 -2.59%
2022-10-07 0 112.0 111.9 112.0 111.7 117.7 1,540,868 174,843,871 113.47 112.0 111.9 112.0 111.7 117.7 1,540,868 113.47 -10.47%
2022-10-06 0 125.1 125.1 125.3 123.8 128.0 702,101 88,020,591 125.37 125.1 125.1 125.3 123.8 128.0 702,101 125.37 -6.64%
2022-10-05 0 134.0 133.9 134.0 130.4 135.5 980,021 130,783,335 133.45 134.0 133.9 134.0 130.4 135.5 980,021 133.45 7.98%
2022-10-03 0 124.1 124.0 124.1 121.0 127.3 427,070 52,930,563 123.94 124.1 124.0 124.1 121.0 127.3 427,070 123.94 2.22%
2022-09-30 0 121.4 121.4 121.5 116.7 122.4 978,369 117,344,218 119.94 121.4 121.4 121.5 116.7 122.4 978,369 119.94 -7.26%
2022-09-29 0 130.9 130.6 130.9 128.2 137.9 510,740 67,154,152 131.48 130.9 130.6 130.9 128.2 137.9 510,740 131.48 0.23%
2022-09-28 0 130.6 130.6 130.7 127.5 136.0 861,246 112,487,174 130.61 130.6 130.6 130.7 127.5 136.0 861,246 130.61 -7.38%
2022-09-27 0 141.0 140.9 141.0 135.8 141.2 449,817 62,270,332 138.43 141.0 140.9 141.0 135.8 141.2 449,817 138.43 0.86%
2022-09-26 0 139.8 139.6 139.8 138.0 142.9 435,645 61,139,179 140.34 139.8 139.6 139.8 138.0 142.9 435,645 140.34 -0.50%
2022-09-23 0 140.5 140.5 140.6 140.1 145.6 730,259 103,535,726 141.78 140.5 140.5 140.6 140.1 145.6 730,259 141.78 -3.83%
2022-09-22 0 146.1 146.1 146.2 142.5 146.3 808,665 117,132,748 144.85 146.1 146.1 146.2 142.5 146.3 808,665 144.85 -7.53%
2022-09-21 0 158.0 158.0 158.5 157.1 161.4 263,257 41,866,593 159.03 158.0 158.0 158.5 157.1 161.4 263,257 159.03 -2.77%
2022-09-20 0 162.5 162.5 162.7 162.4 165.8 455,123 74,628,689 163.97 162.5 162.5 162.7 162.4 165.8 455,123 163.97 4.57%
2022-09-19 0 155.4 155.3 155.4 153.1 157.4 607,990 94,547,833 155.51 155.4 155.3 155.4 153.1 157.4 607,990 155.51 -6.39%
2022-09-16 0 166.0 166.0 166.7 165.4 170.3 463,590 77,561,141 167.31 166.0 166.0 166.7 165.4 170.3 463,590 167.31 -2.24%
2022-09-15 0 169.8 169.7 169.8 169.2 173.4 638,383 109,354,901 171.30 169.8 169.7 169.8 169.2 173.4 638,383 171.30 -1.74%
2022-09-14 0 172.8 172.2 172.8 169.3 175.0 1,276,045 220,077,063 172.47 172.8 172.2 172.8 169.3 175.0 1,276,045 172.47 2.73%
2022-09-13 0 168.2 168.1 168.2 165.6 174.0 1,537,132 258,028,292 167.86 168.2 168.1 168.2 165.6 174.0 1,537,132 167.86 16.81%
2022-09-09 0 144.0 143.9 144.0 137.2 145.0 883,218 126,547,359 143.28 144.0 143.9 144.0 137.2 145.0 883,218 143.28 5.73%
2022-09-08 0 136.2 136.2 136.9 136.2 143.6 680,490 94,257,775 138.51 136.2 136.2 136.9 136.2 143.6 680,490 138.51 -0.87%
2022-09-07 0 137.4 137.3 137.4 134.0 140.8 508,840 69,723,817 137.03 137.4 137.3 137.4 134.0 140.8 508,840 137.03 -1.51%
2022-09-06 0 139.5 139.3 139.5 136.0 142.5 522,390 72,551,760 138.88 139.5 139.3 139.5 136.0 142.5 522,390 138.88 2.95%
2022-09-05 0 135.5 135.4 135.5 135.5 140.7 1,063,950 145,818,807 137.05 135.5 135.4 135.5 135.5 140.7 1,063,950 137.05 -6.87%
2022-09-02 0 145.5 145.5 145.6 140.5 150.4 1,934,961 280,705,813 145.07 145.5 145.5 145.6 140.5 150.4 1,934,961 145.07 -3.26%
2022-09-01 0 150.4 150.1 150.4 149.3 156.8 725,561 109,845,967 151.39 150.4 150.1 150.4 149.3 156.8 725,561 151.39 -5.29%
2022-08-31 0 158.8 158.8 158.9 153.3 163.0 628,605 99,658,792 158.54 158.8 158.8 158.9 153.3 163.0 628,605 158.54 2.19%
2022-08-30 0 155.4 155.0 155.4 150.9 157.0 370,474 56,730,583 153.13 155.4 155.0 155.4 150.9 157.0 370,474 153.13 1.17%
2022-08-29 0 153.6 153.6 153.8 150.6 157.0 396,300 60,588,545 152.89 153.6 153.6 153.8 150.6 157.0 396,300 152.89 0.33%
2022-08-26 0 153.1 153.1 153.2 152.6 157.6 466,734 71,856,522 153.96 153.1 153.1 153.2 152.6 157.6 466,734 153.96 1.39%
2022-08-25 0 151.0 150.7 151.0 145.0 151.0 499,444 74,294,080 148.75 151.0 150.7 151.0 145.0 151.0 499,444 148.75 7.09%
2022-08-24 0 141.0 140.8 141.0 139.4 147.5 827,747 117,255,952 141.66 141.0 140.8 141.0 139.4 147.5 827,747 141.66 -5.05%
2022-08-23 0 148.5 148.5 149.0 147.5 151.3 427,447 63,471,931 148.49 148.5 148.5 149.0 147.5 151.3 427,447 148.49 -0.27%
2022-08-22 0 148.9 148.8 148.9 148.8 153.3 606,279 91,109,097 150.28 148.9 148.8 148.9 148.8 153.3 606,279 150.28 -4.18%
2022-08-19 0 155.4 155.3 155.4 153.1 158.0 489,136 75,869,964 155.11 155.4 155.3 155.4 153.1 158.0 489,136 155.11 -0.51%
2022-08-18 0 156.2 155.8 156.2 154.2 160.0 504,280 78,728,582 156.12 156.2 155.8 156.2 154.2 160.0 504,280 156.12 -4.58%
2022-08-17 0 163.7 163.7 163.8 160.5 165.6 431,122 70,348,398 163.18 163.7 163.7 163.8 160.5 165.6 431,122 163.18 -0.67%
2022-08-16 0 164.8 164.8 164.9 162.3 168.5 424,721 70,121,765 165.10 164.8 164.8 164.9 162.3 168.5 424,721 165.10 0.98%
2022-08-15 0 163.2 163.2 164.1 162.6 167.2 384,220 63,476,942 165.21 163.2 163.2 164.1 162.6 167.2 384,220 165.21 -0.85%
2022-08-12 0 164.6 164.2 164.6 159.2 165.0 532,573 86,976,123 163.31 164.6 164.2 164.6 159.2 165.0 532,573 163.31 4.24%
2022-08-11 0 157.9 157.5 157.9 154.2 157.9 665,950 104,186,192 156.45 157.9 157.5 157.9 154.2 157.9 665,950 156.45 7.78%
2022-08-10 0 146.5 146.5 146.6 145.1 152.2 1,005,904 148,081,483 147.21 146.5 146.5 146.6 145.1 152.2 1,005,904 147.21 -7.28%
2022-08-09 0 158.0 158.0 158.3 157.0 161.8 224,863 35,818,791 159.29 158.0 158.0 158.3 157.0 161.8 224,863 159.29 0.32%
2022-08-08 0 157.5 157.3 157.5 155.9 158.7 301,140 47,368,456 157.30 157.5 157.3 157.5 155.9 158.7 301,140 157.30 -4.20%
2022-08-05 0 164.4 164.3 164.4 162.4 166.5 340,446 56,011,017 164.52 164.4 164.3 164.4 162.4 166.5 340,446 164.52 2.11%
2022-08-04 0 161.0 160.8 161.0 157.7 162.5 366,960 59,014,773 160.82 161.0 160.8 161.0 157.7 162.5 366,960 160.82 2.09%
2022-08-03 0 157.7 157.4 157.7 156.8 163.9 395,056 62,997,944 159.47 157.7 157.4 157.7 156.8 163.9 395,056 159.47 0.57%
2022-08-02 0 156.8 156.7 156.8 156.5 161.9 759,951 120,249,081 158.23 156.8 156.7 156.8 156.5 161.9 759,951 158.23 -3.27%
2022-08-01 0 162.1 162.0 162.1 150.0 166.8 1,419,840 229,478,294 161.62 162.1 162.0 162.1 150.0 166.8 1,419,840 161.62 8.28%
2022-07-29 0 149.7 149.5 149.7 146.2 156.0 669,606 99,928,427 149.23 149.7 149.5 149.7 146.2 156.0 669,606 149.23 -1.19%
2022-07-28 0 151.5 151.1 151.5 150.0 153.0 560,253 84,721,533 151.22 151.5 151.1 151.5 150.0 153.0 560,253 151.22 0.87%
2022-07-27 0 150.2 150.2 150.3 148.8 152.0 399,930 59,964,534 149.94 150.2 150.2 150.3 148.8 152.0 399,930 149.94 -3.10%
2022-07-26 0 155.0 155.0 155.4 150.1 156.9 458,300 71,145,828 155.24 155.0 155.0 155.4 150.1 156.9 458,300 155.24 3.26%
2022-07-25 0 150.1 150.1 150.3 148.0 152.5 787,861 117,640,666 149.32 150.1 150.1 150.3 148.0 152.5 787,861 149.32 -6.42%
2022-07-22 0 160.4 160.4 160.6 159.0 162.7 556,578 89,432,316 160.68 160.4 160.4 160.6 159.0 162.7 556,578 160.68 3.42%
2022-07-21 0 155.1 155.1 155.5 153.9 161.0 895,750 139,977,807 156.27 155.1 155.1 155.5 153.9 161.0 895,750 156.27 -1.21%
2022-07-20 0 157.0 156.9 157.0 156.8 161.5 332,000 52,585,000 158.39 157.0 156.9 157.0 156.8 161.5 332,000 158.39 -2.18%
2022-07-19 0 160.5 160.5 160.6 158.8 166.9 569,448 91,215,901 160.18 160.5 160.5 160.6 158.8 166.9 569,448 160.18 -2.07%
2022-07-18 0 163.9 163.3 163.9 160.4 168.0 787,943 128,680,048 163.31 163.9 163.3 163.9 160.4 168.0 787,943 163.31 0.00%
2022-07-15 0 163.9 163.8 163.9 163.3 170.2 257,350 42,910,916 166.74 163.9 163.8 163.9 163.3 170.2 257,350 166.74 -0.97%
2022-07-14 0 165.5 165.4 165.5 161.6 169.1 396,750 65,844,207 165.96 165.5 165.4 165.5 161.6 169.1 396,750 165.96 2.48%
2022-07-13 0 161.5 161.4 161.5 161.0 166.5 277,410 45,279,510 163.22 161.5 161.4 161.5 161.0 166.5 277,410 163.22 1.96%
2022-07-12 0 158.4 158.4 158.7 157.3 163.6 626,251 100,122,977 159.88 158.4 158.4 158.7 157.3 163.6 626,251 159.88 -6.11%
2022-07-11 0 168.7 168.6 168.7 166.3 176.1 721,930 122,126,194 169.17 168.7 168.6 168.7 166.3 176.1 721,930 169.17 -4.20%
2022-07-08 0 176.1 176.1 176.2 175.3 179.2 1,374,670 243,982,081 177.48 176.1 176.1 176.2 175.3 179.2 1,374,670 177.48 5.58%
2022-07-07 0 166.8 166.8 167.0 160.8 167.8 869,420 143,442,701 164.99 166.8 166.8 167.0 160.8 167.8 869,420 164.99 -3.53%
2022-07-06 0 172.9 172.8 173.0 167.0 176.5 736,190 126,675,663 172.07 172.9 172.8 173.0 167.0 176.5 736,190 172.07 1.59%
2022-07-05 0 170.2 169.6 170.2 167.0 174.5 617,949 105,144,038 170.15 170.2 169.6 170.2 167.0 174.5 617,949 170.15 0.83%
2022-07-04 0 168.8 168.6 168.8 164.4 173.2 783,042 131,380,988 167.78 168.8 168.6 168.8 164.4 173.2 783,042 167.78 -1.86%
2022-06-30 0 172.0 172.0 172.2 168.0 176.8 1,304,330 224,423,003 172.06 172.0 172.0 172.2 168.0 176.8 1,304,330 172.06 3.93%
2022-06-29 0 165.5 165.5 165.7 162.0 177.9 2,521,450 426,544,088 169.17 165.5 165.5 165.7 162.0 177.9 2,521,450 169.17 -11.36%
2022-06-28 0 186.7 186.6 186.7 175.6 189.2 2,090,540 383,625,236 183.51 186.7 186.6 186.7 175.6 189.2 2,090,540 183.51 -3.51%
2022-06-27 0 193.5 193.0 193.5 190.8 199.2 1,510,551 293,659,166 194.41 193.5 193.0 193.5 190.8 199.2 1,510,551 194.41 2.65%
2022-06-24 0 188.5 188.4 188.5 178.3 190.2 1,857,430 347,225,783 186.94 188.5 188.4 188.5 178.3 190.2 1,857,430 186.94 2.33%
2022-06-23 0 184.2 183.9 184.2 178.9 190.6 1,403,107 260,518,971 185.67 184.2 183.9 184.2 178.9 190.6 1,403,107 185.67 4.96%
2022-06-22 0 175.5 175.5 175.7 175.1 184.5 1,300,670 231,948,925 178.33 175.5 175.5 175.7 175.1 184.5 1,300,670 178.33 0.23%
2022-06-21 0 175.1 175.1 175.3 172.0 178.0 1,277,280 224,099,628 175.45 175.1 175.1 175.3 172.0 178.0 1,277,280 175.45 -0.51%
2022-06-20 0 176.0 175.8 176.0 161.7 180.2 1,248,320 213,646,767 171.15 176.0 175.8 176.0 161.7 180.2 1,248,320 171.15 10.41%
2022-06-17 0 159.4 159.3 159.4 148.3 161.1 2,349,729 372,916,646 158.71 159.4 159.3 159.4 148.3 161.1 2,349,729 158.71 2.64%
2022-06-16 0 155.3 155.2 155.3 154.8 161.4 1,999,499 315,564,209 157.82 155.3 155.2 155.3 154.8 161.4 1,999,499 157.82 4.16%
2022-06-15 0 149.1 149.0 149.1 147.3 154.1 1,196,560 180,156,311 150.56 149.1 149.0 149.1 147.3 154.1 1,196,560 150.56 12.44%
2022-06-14 0 132.6 132.3 132.6 127.1 136.9 1,270,183 167,560,978 131.92 132.6 132.3 132.6 127.1 136.9 1,270,183 131.92 -5.22%
2022-06-13 0 139.9 139.9 140.0 139.9 148.0 1,645,710 237,508,361 144.32 139.9 139.9 140.0 139.9 148.0 1,645,710 144.32 -9.57%
2022-06-10 0 154.7 154.7 154.8 146.9 162.7 3,253,328 507,503,305 156.00 154.7 154.7 154.8 146.9 162.7 3,253,328 156.00 -3.13%
2022-06-09 0 159.7 159.7 159.9 153.5 165.8 866,749 139,081,104 160.46 159.7 159.7 159.9 153.5 165.8 866,749 160.46 -1.18%
2022-06-08 0 161.6 161.6 162.8 155.0 166.5 1,191,970 192,860,360 161.80 161.6 161.6 162.8 155.0 166.5 1,191,970 161.80 5.07%
2022-06-07 0 153.8 153.7 153.8 152.0 158.8 688,700 106,353,069 154.43 153.8 153.7 153.8 152.0 158.8 688,700 154.43 2.88%
2022-06-06 0 149.5 149.2 149.5 142.4 151.0 691,640 101,252,771 146.40 149.5 149.2 149.5 142.4 151.0 691,640 146.40 5.88%
2022-06-02 0 141.2 141.1 141.2 137.2 144.5 597,383 84,740,838 141.85 141.2 141.1 141.2 137.2 144.5 597,383 141.85 1.44%
2022-06-01 0 139.2 139.2 139.4 136.8 141.0 545,780 76,217,136 139.65 139.2 139.2 139.4 136.8 141.0 545,780 139.65 2.35%
2022-05-31 0 136.0 136.0 136.3 132.0 140.4 551,063 74,653,085 135.47 136.0 136.0 136.3 132.0 140.4 551,063 135.47 2.64%
2022-05-30 0 132.5 132.4 132.5 130.2 134.7 412,506 54,830,401 132.92 132.5 132.4 132.5 130.2 134.7 412,506 132.92 5.41%
2022-05-27 0 125.7 125.7 126.0 123.8 127.0 516,810 64,826,095 125.44 125.7 125.7 126.0 123.8 127.0 516,810 125.44 8.46%
2022-05-26 0 115.9 115.0 115.9 114.0 117.6 657,936 76,035,456 115.57 115.9 115.0 115.9 114.0 117.6 657,936 115.57 -2.19%
2022-05-25 0 118.5 118.5 119.5 115.0 121.6 538,260 64,440,085 119.72 118.5 118.5 119.5 115.0 121.6 538,260 119.72 -2.63%
2022-05-24 0 121.7 121.7 121.8 121.7 126.9 705,900 87,199,966 123.53 121.7 121.7 121.8 121.7 126.9 705,900 123.53 -8.08%
2022-05-23 0 132.4 132.3 132.4 132.0 135.8 653,491 87,407,723 133.76 132.4 132.3 132.4 132.0 135.8 653,491 133.76 -2.22%
2022-05-20 0 135.4 135.4 135.6 127.7 135.4 553,183 74,263,513 134.25 135.4 135.4 135.6 127.7 135.4 553,183 134.25 9.55%
2022-05-19 0 123.6 123.6 123.8 122.0 126.7 266,220 33,136,690 124.47 123.6 123.6 123.8 122.0 126.7 266,220 124.47 -5.21%
2022-05-18 0 130.4 130.4 130.7 128.4 133.0 527,530 68,741,249 130.31 130.4 130.4 130.7 128.4 133.0 527,530 130.31 7.33%
2022-05-17 0 121.5 121.5 121.8 113.6 121.9 500,810 59,827,129 119.46 121.5 121.5 121.8 113.6 121.9 500,810 119.46 10.66%
2022-05-16 0 109.8 109.7 109.8 108.8 113.9 226,497 24,986,278 110.32 109.8 109.7 109.8 108.8 113.9 226,497 110.32 3.00%
2022-05-13 0 106.6 106.6 106.7 102.1 108.5 294,930 31,387,689 106.42 106.6 106.6 106.7 102.1 108.5 294,930 106.42 5.65%
2022-05-12 0 100.9 100.8 100.9 100.8 105.4 457,764 46,938,716 102.54 100.9 100.8 100.9 100.8 105.4 457,764 102.54 -9.91%
2022-05-11 0 112.0 112.0 112.6 106.0 121.3 370,760 42,471,954 114.55 112.0 112.0 112.6 106.0 121.3 370,760 114.55 2.19%
2022-05-10 0 109.6 109.6 111.4 104.5 114.4 348,530 38,208,673 109.63 109.6 109.6 111.4 104.5 114.4 348,530 109.63 -10.16%
2022-05-06 0 122.0 121.9 122.0 117.4 124.1 313,310 38,105,334 121.62 122.0 121.9 122.0 117.4 124.1 313,310 121.62 -11.47%
2022-05-05 0 137.8 137.3 137.8 137.8 142.1 62,860 8,828,190 140.44 137.8 137.3 137.8 137.8 142.1 62,860 140.44 0.36%
2022-05-04 0 137.3 136.9 137.3 135.1 139.6 82,120 11,251,113 137.01 137.3 136.9 137.3 135.1 139.6 82,120 137.01 -0.15%
2022-05-03 0 137.5 137.5 138.0 135.4 144.0 91,770 12,723,592 138.65 137.5 137.5 138.0 135.4 144.0 91,770 138.65 -4.51%
2022-04-29 0 144.0 143.9 144.0 131.0 147.9 290,900 41,483,857 142.61 144.0 143.9 144.0 131.0 147.9 290,900 142.61 6.67%
2022-04-28 0 135.0 134.3 135.0 131.2 137.0 102,380 13,700,572 133.82 135.0 134.3 135.0 131.2 137.0 102,380 133.82 2.12%
2022-04-27 0 132.2 131.5 132.2 128.6 134.8 141,140 18,629,031 131.99 132.2 131.5 132.2 128.6 134.8 141,140 131.99 -2.65%
2022-04-26 0 135.8 135.8 136.0 133.8 138.5 94,030 12,796,685 136.09 135.8 135.8 136.0 133.8 138.5 94,030 136.09 3.74%
2022-04-25 0 130.9 130.5 130.9 129.0 136.0 228,727 29,912,677 130.78 130.9 130.5 130.9 129.0 136.0 228,727 130.78 -5.83%
2022-04-22 0 139.0 138.9 139.0 133.8 140.6 308,860 42,594,431 137.91 139.0 138.9 139.0 133.8 140.6 308,860 137.91 -5.70%
2022-04-21 0 147.4 146.1 147.4 141.5 148.0 188,223 27,209,989 144.56 147.4 146.1 147.4 141.5 148.0 188,223 144.56 -3.41%
2022-04-20 0 152.6 152.0 152.6 150.1 160.0 236,101 36,364,657 154.02 152.6 152.0 152.6 150.1 160.0 236,101 154.02 -1.93%
2022-04-19 0 155.6 155.0 155.6 151.1 158.7 370,170 57,625,120 155.67 155.6 155.0 155.6 151.1 158.7 370,170 155.67 -3.29%
2022-04-14 0 160.9 160.7 160.9 159.8 164.1 144,636 23,509,388 162.54 160.9 160.7 160.9 159.8 164.1 144,636 162.54 4.35%
2022-04-13 0 154.2 154.2 155.7 151.0 159.0 74,550 11,535,772 154.74 154.2 154.2 155.7 151.0 159.0 74,550 154.74 -1.78%
2022-04-12 0 157.0 156.5 157.0 152.0 160.0 416,510 65,385,595 156.98 157.0 156.5 157.0 152.0 160.0 416,510 156.98 8.43%
2022-04-11 0 144.8 144.6 144.8 140.0 162.0 249,520 37,196,605 149.07 144.8 144.6 144.8 140.0 162.0 249,520 149.07 -11.44%
2022-04-08 0 163.5 163.0 163.5 158.1 165.2 436,364 70,279,096 161.06 163.5 163.0 163.5 158.1 165.2 436,364 161.06 -3.82%
2022-04-07 0 170.0 170.0 170.3 169.0 175.0 238,580 40,833,854 171.15 170.0 170.0 170.3 169.0 175.0 238,580 171.15 -4.06%
2022-04-06 0 177.2 175.4 177.2 175.0 183.0 163,640 29,399,724 179.66 177.2 175.4 177.2 175.0 183.0 163,640 179.66 -3.17%
2022-04-04 0 183.0 183.0 183.1 174.0 196.0 225,584 41,075,528 182.09 183.0 183.0 183.1 174.0 196.0 225,584 182.09 7.71%
2022-04-01 0 169.9 169.3 169.9 164.4 174.0 231,700 39,324,329 169.72 169.9 169.3 169.9 164.4 174.0 231,700 169.72 -3.03%
2022-03-31 0 175.2 175.2 175.6 172.0 179.3 92,844 16,193,844 174.42 175.2 175.2 175.6 172.0 179.3 92,844 174.42 -0.34%
2022-03-30 0 175.8 175.1 175.8 171.0 179.2 94,796 16,626,209 175.39 175.8 175.1 175.8 171.0 179.2 94,796 175.39 5.27%
2022-03-29 0 167.0 167.0 167.8 163.0 169.5 95,910 15,964,948 166.46 167.0 167.0 167.8 163.0 169.5 95,910 166.46 7.19%
2022-03-28 0 155.8 155.7 155.8 150.0 161.3 161,315 24,980,710 154.86 155.8 155.7 155.8 150.0 161.3 161,315 154.86 -3.83%
2022-03-25 0 162.0 161.4 162.0 161.4 172.0 115,970 19,199,881 165.56 162.0 161.4 162.0 161.4 172.0 115,970 165.56 -7.11%
2022-03-24 0 174.4 171.1 174.4 170.2 175.0 268,150 46,558,224 173.63 174.4 171.1 174.4 170.2 175.0 268,150 173.63 0.81%
2022-03-23 0 173.0 172.8 173.0 168.5 180.0 407,544 71,607,078 175.70 173.0 172.8 173.0 168.5 180.0 407,544 175.70 5.36%
2022-03-22 0 164.2 161.5 164.2 155.0 164.5 149,270 24,074,963 161.28 164.2 161.5 164.2 155.0 164.5 149,270 161.28 2.62%
2022-03-21 0 160.0 159.8 160.0 158.0 170.0 219,074 35,635,008 162.66 160.0 159.8 160.0 158.0 170.0 219,074 162.66 6.67%
2022-03-18 0 150.0 149.5 150.0 146.6 155.0 281,470 42,547,280 151.16 150.0 149.5 150.0 146.6 155.0 281,470 151.16 3.45%
2022-03-17 0 145.0 144.0 145.0 145.0 156.8 393,540 58,819,014 149.46 145.0 144.0 145.0 145.0 156.8 393,540 149.46 2.47%
2022-03-16 0 141.5 141.2 141.5 117.8 146.0 637,606 84,940,753 133.22 141.5 141.2 141.5 117.8 146.0 637,606 133.22 29.11%
2022-03-15 0 109.6 109.5 109.6 108.0 117.4 470,138 53,297,833 113.37 109.6 109.5 109.6 108.0 117.4 470,138 113.37 -12.81%
2022-03-14 0 125.7 123.8 125.7 123.4 131.9 307,320 39,496,783 128.52 125.7 123.8 125.7 123.4 131.9 307,320 128.52 -14.14%
2022-03-11 0 146.4 146.0 146.4 139.5 146.5 320,570 45,957,248 143.36 146.4 146.0 146.4 139.5 146.5 320,570 143.36 -7.87%
2022-03-10 0 158.9 158.9 159.0 158.8 169.5 315,020 51,289,295 162.81 158.9 158.9 159.0 158.8 169.5 315,020 162.81

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top