Smoore International Holdings Limited: O

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	06969	2020-07-10			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-31	0	11.91	11.86	11.91	11.75	11.97	7,337,765	86,876,758	11.840	11.91	11.86	11.91	11.75	11.97	7,337,765	11.840	0.08%
2025-12-30	0	11.90	11.88	11.90	11.82	12.34	15,934,154	190,177,206	11.935	11.90	11.88	11.90	11.82	12.34	15,934,154	11.935	-2.70%
2025-12-29	0	12.23	12.21	12.23	12.14	12.66	12,921,364	160,136,266	12.393	12.23	12.21	12.23	12.14	12.66	12,921,364	12.393	-0.73%
2025-12-24	0	12.32	12.24	12.32	12.03	12.45	4,271,091	52,421,950	12.274	12.32	12.24	12.32	12.03	12.45	4,271,091	12.274	0.24%
2025-12-23	0	12.29	12.29	12.30	12.01	12.52	8,966,409	110,688,184	12.345	12.29	12.29	12.30	12.01	12.52	8,966,409	12.345	-1.36%
2025-12-22	0	12.46	12.45	12.46	12.15	12.73	16,404,708	205,750,025	12.542	12.46	12.45	12.46	12.15	12.73	16,404,708	12.542	2.13%
2025-12-19	0	12.20	12.20	12.21	11.75	12.37	12,186,222	148,198,455	12.161	12.20	12.20	12.21	11.75	12.37	12,186,222	12.161	3.39%
2025-12-18	0	11.80	11.80	11.81	11.72	12.06	7,591,000	89,529,178	11.794	11.80	11.80	11.81	11.72	12.06	7,591,000	11.794	-2.16%
2025-12-17	0	12.06	12.06	12.07	11.86	12.26	8,520,006	102,143,141	11.989	12.06	12.06	12.07	11.86	12.26	8,520,006	11.989	-0.90%
2025-12-16	0	12.17	12.17	12.18	11.97	12.40	9,405,515	114,099,019	12.131	12.17	12.17	12.18	11.97	12.40	9,405,515	12.131	0.08%
2025-12-15	0	12.16	12.15	12.16	12.07	12.75	13,286,256	164,098,965	12.351	12.16	12.15	12.16	12.07	12.75	13,286,256	12.351	-1.54%
2025-12-12	0	12.35	12.35	12.36	11.71	12.74	37,272,371	455,416,257	12.219	12.35	12.35	12.36	11.71	12.74	37,272,371	12.219	-0.16%
2025-12-11	0	12.37	12.36	12.37	11.42	12.55	54,808,731	660,291,079	12.047	12.37	12.36	12.37	11.42	12.55	54,808,731	12.047	8.51%
2025-12-10	0	11.40	11.38	11.40	11.18	12.28	50,165,205	571,699,614	11.396	11.40	11.38	11.40	11.18	12.28	50,165,205	11.396	-7.17%
2025-12-09	0	12.28	12.23	12.28	12.10	12.50	12,418,371	151,584,448	12.206	12.28	12.23	12.28	12.10	12.50	12,418,371	12.206	-0.65%
2025-12-08	0	12.36	12.35	12.36	12.27	12.97	19,658,968	244,984,304	12.462	12.36	12.35	12.36	12.27	12.97	19,658,968	12.462	-4.56%
2025-12-05	0	12.95	12.92	12.95	12.77	13.09	4,310,473	55,727,582	12.928	12.95	12.92	12.95	12.77	13.09	4,310,473	12.928	0.23%
2025-12-04	0	12.92	12.91	12.92	12.84	13.15	5,992,778	77,661,348	12.959	12.92	12.91	12.92	12.84	13.15	5,992,778	12.959	0.16%
2025-12-03	0	12.90	12.89	12.90	12.82	13.22	7,298,296	94,401,582	12.935	12.90	12.89	12.90	12.82	13.22	7,298,296	12.935	-1.60%
2025-12-02	0	13.11	13.08	13.11	13.04	13.48	14,579,000	192,664,410	13.215	13.11	13.08	13.11	13.04	13.48	14,579,000	13.215	-1.50%
2025-12-01	0	13.31	13.31	13.32	13.23	13.95	19,606,765	264,841,183	13.508	13.31	13.31	13.32	13.23	13.95	19,606,765	13.508	0.08%
2025-11-28	0	13.30	13.30	13.33	13.28	13.85	19,348,686	260,663,656	13.472	13.30	13.30	13.33	13.28	13.85	19,348,686	13.472	-0.60%
2025-11-27	0	13.38	13.38	13.39	12.76	13.71	34,381,862	460,284,132	13.387	13.38	13.38	13.39	12.76	13.71	34,381,862	13.387	4.53%
2025-11-26	0	12.80	12.80	12.82	12.38	13.14	23,392,202	300,732,722	12.856	12.80	12.80	12.82	12.38	13.14	23,392,202	12.856	3.31%
2025-11-25	0	12.39	12.39	12.43	12.11	12.54	10,925,622	135,380,527	12.391	12.39	12.39	12.43	12.11	12.54	10,925,622	12.391	1.31%
2025-11-24	0	12.23	12.23	12.24	11.97	12.37	11,419,270	139,306,846	12.199	12.23	12.23	12.24	11.97	12.37	11,419,270	12.199	2.26%
2025-11-21	0	11.96	11.96	11.97	11.74	12.07	11,186,972	133,424,759	11.927	11.96	11.96	11.97	11.74	12.07	11,186,972	11.927	-0.83%
2025-11-20	0	12.06	12.03	12.06	11.85	12.25	11,991,000	143,745,318	11.988	12.06	12.03	12.06	11.85	12.25	11,991,000	11.988	0.25%
2025-11-19	0	12.03	12.03	12.04	11.73	12.10	16,129,800	192,118,591	11.911	12.03	12.03	12.04	11.73	12.10	16,129,800	11.911	1.18%
2025-11-18	0	11.89	11.89	11.90	11.71	12.47	32,175,000	385,073,890	11.968	11.89	11.89	11.90	11.71	12.47	32,175,000	11.968	-4.65%
2025-11-17	0	12.47	12.44	12.47	12.32	13.11	18,781,809	235,037,307	12.514	12.47	12.44	12.47	12.32	13.11	18,781,809	12.514	-3.18%
2025-11-14	0	12.88	12.88	12.89	12.80	13.24	13,439,606	174,457,494	12.981	12.88	12.88	12.89	12.80	13.24	13,439,606	12.981	-1.38%
2025-11-13	0	13.06	13.06	13.10	13.01	13.37	12,358,321	162,215,981	13.126	13.06	13.06	13.10	13.01	13.37	12,358,321	13.126	-0.31%
2025-11-12	0	13.10	13.10	13.11	12.80	13.54	21,782,878	288,992,031	13.267	13.10	13.10	13.11	12.80	13.54	21,782,878	13.267	1.24%
2025-11-11	0	12.94	12.94	12.95	12.72	13.15	9,214,650	118,639,293	12.875	12.94	12.94	12.95	12.72	13.15	9,214,650	12.875	-0.46%
2025-11-10	0	13.00	13.00	13.02	12.55	13.21	22,959,614	296,459,801	12.912	13.00	13.00	13.02	12.55	13.21	22,959,614	12.912	1.96%
2025-11-07	0	12.75	12.75	12.76	12.40	13.13	25,177,370	323,033,968	12.830	12.75	12.75	12.76	12.40	13.13	25,177,370	12.830	0.71%
2025-11-06	0	12.66	12.65	12.66	12.18	12.69	28,519,695	353,325,332	12.389	12.66	12.65	12.66	12.18	12.69	28,519,695	12.389	0.48%
2025-11-05	0	12.60	12.59	12.60	12.28	12.65	18,206,103	227,436,939	12.492	12.60	12.59	12.60	12.28	12.65	18,206,103	12.492	-0.16%
2025-11-04	0	12.62	12.61	12.62	12.51	13.32	28,321,906	360,267,717	12.720	12.62	12.61	12.62	12.51	13.32	28,321,906	12.720	-4.90%
2025-11-03	0	13.27	13.26	13.27	12.82	13.31	12,685,641	166,782,355	13.147	13.27	13.26	13.27	12.82	13.31	12,685,641	13.147	1.38%
2025-10-31	0	13.09	13.09	13.10	12.86	13.29	25,442,736	331,275,258	13.020	13.09	13.09	13.10	12.86	13.29	25,442,736	13.020	-1.87%
2025-10-30	0	13.34	13.33	13.34	13.13	13.84	34,242,014	455,935,155	13.315	13.34	13.33	13.34	13.13	13.84	34,242,014	13.315	-2.91%
2025-10-28	0	13.74	13.73	13.74	13.60	14.17	21,673,868	298,384,552	13.767	13.74	13.73	13.74	13.60	14.17	21,673,868	13.767	-2.35%
2025-10-27	0	14.07	14.05	14.07	13.85	14.36	23,065,240	323,181,682	14.012	14.07	14.05	14.07	13.85	14.36	23,065,240	14.012	-0.42%
2025-10-24	0	14.13	14.13	14.14	13.78	14.44	32,402,150	454,890,046	14.039	14.13	14.13	14.14	13.78	14.44	32,402,150	14.039	-1.05%
2025-10-23	0	14.28	14.25	14.28	14.04	14.48	25,776,177	367,316,380	14.250	14.28	14.25	14.28	14.04	14.48	25,776,177	14.250	-0.63%
2025-10-22	0	14.37	14.37	14.38	14.16	15.05	53,203,325	767,771,740	14.431	14.37	14.37	14.38	14.16	15.05	53,203,325	14.431	-4.52%
2025-10-21	0	15.05	15.04	15.05	15.05	15.77	14,236,000	217,589,415	15.284	15.05	15.04	15.05	15.05	15.77	14,236,000	15.284	-3.22%
2025-10-20	0	15.55	15.54	15.55	15.20	15.76	10,949,991	170,093,615	15.534	15.55	15.54	15.55	15.20	15.76	10,949,991	15.534	2.17%
2025-10-17	0	15.22	15.20	15.22	15.16	15.50	10,554,967	161,579,505	15.308	15.22	15.20	15.22	15.16	15.50	10,554,967	15.308	-1.10%
2025-10-16	0	15.39	15.38	15.39	15.08	16.01	24,936,316	385,169,591	15.446	15.39	15.38	15.39	15.08	16.01	24,936,316	15.446	-1.16%
2025-10-15	0	15.57	15.56	15.57	15.11	15.77	32,768,553	506,903,443	15.469	15.57	15.56	15.57	15.11	15.77	32,768,553	15.469	2.84%
2025-10-14	0	15.14	15.13	15.14	15.13	16.39	26,466,468	414,856,163	15.675	15.14	15.13	15.14	15.13	16.39	26,466,468	15.675	-3.99%
2025-10-13	0	15.77	15.76	15.77	15.38	16.00	34,835,283	548,283,284	15.739	15.77	15.76	15.77	15.38	16.00	34,835,283	15.739	2.80%
2025-10-10	0	15.34	15.34	15.40	15.06	15.80	30,457,302	469,210,807	15.406	15.34	15.34	15.40	15.06	15.80	30,457,302	15.406	1.39%
2025-10-09	0	15.13	15.12	15.13	15.05	17.30	75,737,913	1,186,760,573	15.669	15.13	15.12	15.13	15.05	17.30	75,737,913	15.669	-12.14%
2025-10-08	0	17.22	17.18	17.22	16.80	17.25	4,136,550	70,829,374	17.123	17.22	17.18	17.22	16.80	17.25	4,136,550	17.123	0.64%
2025-10-06	0	17.11	17.05	17.12	16.74	17.28	4,168,900	70,730,561	16.966	17.11	17.05	17.12	16.74	17.28	4,168,900	16.966	-0.98%
2025-10-03	0	17.28	17.26	17.28	17.03	17.53	3,416,100	58,822,875	17.219	17.28	17.26	17.28	17.03	17.53	3,416,100	17.219	-1.82%
2025-10-02	0	17.60	17.58	17.60	17.30	17.77	3,961,773	69,518,695	17.547	17.60	17.58	17.60	17.30	17.77	3,961,773	17.547	-0.17%
2025-09-30	0	17.63	17.62	17.63	17.10	17.85	17,895,849	311,277,443	17.394	17.63	17.62	17.63	17.10	17.85	17,895,849	17.394	1.56%
2025-09-29	0	17.36	17.36	17.37	16.98	17.78	19,184,207	333,543,330	17.386	17.36	17.36	17.37	16.98	17.78	19,184,207	17.386	-0.12%
2025-09-26	0	17.38	17.35	17.38	17.00	18.35	24,467,637	431,685,725	17.643	17.38	17.35	17.38	17.00	18.35	24,467,637	17.643	1.64%
2025-09-25	0	17.10	17.09	17.10	16.99	17.38	14,941,604	256,523,434	17.168	17.10	17.09	17.10	16.99	17.38	14,941,604	17.168	-1.10%
2025-09-24	0	17.29	17.29	17.30	17.20	17.59	11,934,356	206,654,407	17.316	17.29	17.29	17.30	17.20	17.59	11,934,356	17.316	-1.71%
2025-09-23	0	17.59	17.57	17.59	17.25	18.04	15,398,966	269,239,449	17.484	17.59	17.57	17.59	17.25	18.04	15,398,966	17.484	-2.49%
2025-09-22	0	18.04	18.00	18.04	17.86	18.34	11,636,471	209,804,823	18.030	18.04	18.00	18.04	17.86	18.34	11,636,471	18.030	0.28%
2025-09-19	0	17.99	17.98	17.99	17.96	18.39	11,292,274	203,849,415	18.052	17.99	17.98	17.99	17.96	18.39	11,292,274	18.052	-1.91%
2025-09-18	0	18.34	18.33	18.34	18.00	19.15	16,715,590	308,518,179	18.457	18.34	18.33	18.34	18.00	19.15	16,715,590	18.457	-3.73%
2025-09-17	0	19.05	19.03	19.05	18.29	19.10	24,578,233	463,001,372	18.838	19.05	19.03	19.05	18.29	19.10	24,578,233	18.838	3.98%
2025-09-16	0	18.32	18.30	18.32	17.73	18.33	22,418,707	403,812,932	18.012	18.32	18.30	18.32	17.73	18.33	22,418,707	18.012	0.44%
2025-09-15	0	18.24	18.23	18.24	18.01	18.71	19,783,489	359,183,398	18.156	18.24	18.23	18.24	18.01	18.71	19,783,489	18.156	-2.04%
2025-09-12	0	18.62	18.60	18.62	18.44	19.13	12,616,814	235,322,325	18.651	18.62	18.60	18.62	18.44	19.13	12,616,814	18.651	-0.32%
2025-09-11	0	18.68	18.67	18.68	18.12	18.82	13,323,414	245,906,412	18.457	18.68	18.67	18.68	18.12	18.82	13,323,414	18.457	-0.21%
2025-09-10	0	18.72	18.71	18.72	18.58	19.33	14,389,983	270,196,436	18.777	18.72	18.71	18.72	18.58	19.33	14,389,983	18.777	-1.37%
2025-09-09	0	18.98	18.94	18.98	18.82	19.31	11,673,540	222,309,463	19.044	18.98	18.94	18.98	18.82	19.31	11,673,540	19.044	-0.26%
2025-09-08	0	19.03	18.98	19.03	18.77	19.30	11,563,784	219,511,865	18.983	19.03	18.98	19.03	18.77	19.30	11,563,784	18.983	-0.37%
2025-09-05	0	19.10	19.10	19.15	18.82	19.59	18,962,248	362,660,436	19.125	19.10	19.10	19.15	18.82	19.59	18,962,248	19.125	1.76%
2025-09-04	0	18.97	18.97	18.98	18.60	19.39	14,450,189	273,610,572	18.935	18.77	18.77	18.78	18.40	19.19	14,604,160	18.735	-0.16%
2025-09-03	0	19.00	18.98	19.01	18.82	19.24	9,726,505	184,761,172	18.996	18.80	18.78	18.81	18.62	19.04	9,830,144	18.795	-0.31%
2025-09-02	0	19.06	19.04	19.06	18.90	19.84	16,025,002	307,911,144	19.214	18.86	18.84	18.86	18.70	19.63	16,195,753	19.012	-3.44%
2025-09-01	0	19.74	19.73	19.74	18.86	20.50	33,488,378	664,067,809	19.830	19.53	19.52	19.53	18.66	20.28	33,845,207	19.621	4.39%
2025-08-29	0	18.91	18.90	18.91	18.90	19.80	29,834,336	574,513,346	19.257	18.71	18.70	18.71	18.70	19.59	30,152,230	19.054	-0.11%
2025-08-28	0	18.93	18.93	18.94	18.55	20.48	75,017,804	1,431,378,804	19.081	18.73	18.73	18.74	18.35	20.26	75,817,141	18.879	-6.56%
2025-08-27	0	20.26	20.22	20.26	20.18	21.04	23,743,472	486,686,416	20.498	20.05	20.01	20.05	19.97	20.82	23,996,466	20.282	-2.22%
2025-08-26	0	20.72	20.68	20.72	20.62	21.24	25,927,370	540,482,158	20.846	20.50	20.46	20.50	20.40	21.02	26,203,634	20.626	-1.80%
2025-08-25	0	21.10	21.08	21.10	21.00	22.20	35,895,871	765,101,014	21.314	20.88	20.86	20.88	20.78	21.97	36,278,352	21.090	-4.61%
2025-08-22	0	22.12	22.10	22.12	21.60	23.88	37,699,488	836,495,790	22.189	21.89	21.87	21.89	21.37	23.63	38,101,187	21.955	-5.71%
2025-08-21	0	23.46	23.44	23.46	21.86	24.12	60,411,472	1,385,768,902	22.939	23.21	23.19	23.21	21.63	23.87	61,055,174	22.697	6.25%
2025-08-20	0	22.08	22.08	22.10	19.90	22.14	42,137,786	894,025,660	21.217	21.85	21.85	21.87	19.69	21.91	42,586,777	20.993	8.45%
2025-08-19	0	20.36	20.32	20.36	20.10	20.84	17,768,653	361,373,423	20.338	20.15	20.11	20.15	19.89	20.62	17,957,983	20.123	-1.64%
2025-08-18	0	20.70	20.70	20.72	20.00	20.94	26,781,269	547,311,123	20.436	20.48	20.48	20.50	19.79	20.72	27,066,631	20.221	0.00%
2025-08-15	0	20.70	20.70	20.72	20.60	21.38	18,720,097	389,903,336	20.828	20.48	20.48	20.50	20.38	21.15	18,919,565	20.608	-3.27%
2025-08-14	0	21.40	21.36	21.40	21.20	21.96	9,318,012	200,078,218	21.472	21.17	21.13	21.17	20.98	21.73	9,417,298	21.246	-1.02%
2025-08-13	0	21.62	21.62	21.64	20.70	21.78	18,751,615	401,346,350	21.403	21.39	21.39	21.41	20.48	21.55	18,951,419	21.178	3.94%
2025-08-12	0	20.80	20.78	20.80	20.16	21.00	12,763,741	262,316,863	20.552	20.58	20.56	20.58	19.95	20.78	12,899,743	20.335	-1.05%
2025-08-11	0	21.02	21.00	21.02	20.76	22.20	14,584,664	309,202,165	21.200	20.80	20.78	20.80	20.54	21.97	14,740,068	20.977	-1.87%
2025-08-08	0	21.42	21.36	21.42	20.60	21.56	17,520,031	372,791,190	21.278	21.19	21.13	21.19	20.38	21.33	17,706,712	21.054	2.88%
2025-08-07	0	20.82	20.80	20.82	20.24	21.42	19,162,000	401,661,620	20.961	20.60	20.58	20.60	20.03	21.19	19,366,177	20.740	2.97%
2025-08-06	0	20.22	20.16	20.22	20.00	20.50	14,797,517	299,284,185	20.225	20.01	19.95	20.01	19.79	20.28	14,955,189	20.012	0.10%
2025-08-05	0	20.20	20.14	20.20	19.55	20.26	12,543,193	250,205,143	19.947	19.99	19.93	19.99	19.34	20.05	12,676,844	19.737	1.46%
2025-08-04	0	19.91	19.89	19.91	19.72	20.22	15,209,766	302,496,559	19.888	19.70	19.68	19.70	19.51	20.01	15,371,831	19.679	-0.35%
2025-08-01	0	19.98	19.96	19.98	19.24	21.20	59,575,566	1,174,587,654	19.716	19.77	19.75	19.77	19.04	20.98	60,210,362	19.508	-5.75%
2025-07-31	0	21.20	21.15	21.20	21.00	21.70	19,685,344	419,088,799	21.289	20.98	20.93	20.98	20.78	21.47	19,895,097	21.065	-1.40%
2025-07-30	0	21.50	21.40	21.50	21.00	22.45	20,017,966	434,650,914	21.713	21.27	21.17	21.27	20.78	22.21	20,231,263	21.484	-1.60%
2025-07-29	0	21.85	21.85	21.90	20.85	22.20	45,348,391	984,860,268	21.718	21.62	21.62	21.67	20.63	21.97	45,831,592	21.489	5.05%
2025-07-28	0	20.80	20.70	20.80	20.00	21.50	18,399,268	384,681,280	20.907	20.58	20.48	20.58	19.79	21.27	18,595,318	20.687	1.96%
2025-07-25	0	20.40	20.35	20.40	20.10	20.95	11,889,118	242,089,676	20.362	20.18	20.14	20.18	19.89	20.73	12,015,800	20.148	0.25%
2025-07-24	0	20.35	20.30	20.35	20.30	20.80	14,218,515	290,647,729	20.441	20.14	20.09	20.14	20.09	20.58	14,370,018	20.226	-1.69%
2025-07-23	0	20.70	20.65	20.70	20.45	21.70	21,960,550	459,736,603	20.935	20.48	20.43	20.48	20.23	21.47	22,194,546	20.714	0.24%
2025-07-22	0	20.65	20.60	20.65	20.30	22.05	34,057,421	717,561,597	21.069	20.43	20.38	20.43	20.09	21.82	34,420,313	20.847	-6.35%
2025-07-21	0	22.05	22.00	22.05	21.65	22.45	18,717,587	411,892,267	22.006	21.82	21.77	21.82	21.42	22.21	18,917,029	21.774	-0.23%
2025-07-18	0	22.10	22.10	22.15	20.80	22.30	25,385,701	553,837,519	21.817	21.87	21.87	21.92	20.58	22.06	25,656,193	21.587	4.99%
2025-07-17	0	21.05	21.05	21.10	20.20	21.15	18,603,457	384,054,348	20.644	20.83	20.83	20.88	19.99	20.93	18,801,682	20.427	0.48%
2025-07-16	0	20.95	20.90	20.95	19.98	21.50	34,997,968	721,676,772	20.621	20.73	20.68	20.73	19.77	21.27	35,370,882	20.403	-0.71%
2025-07-15	0	21.10	21.05	21.10	20.45	21.25	26,092,988	542,394,272	20.787	20.88	20.83	20.88	20.23	21.03	26,371,017	20.568	2.43%
2025-07-14	0	20.60	20.55	20.60	20.15	20.75	18,396,359	377,002,872	20.493	20.38	20.33	20.38	19.94	20.53	18,592,378	20.277	1.98%
2025-07-11	0	20.20	20.15	20.20	19.90	20.95	27,489,274	560,985,232	20.407	19.99	19.94	19.99	19.69	20.73	27,782,180	20.192	-1.46%
2025-07-10	0	20.50	20.45	20.50	19.22	21.20	45,993,588	943,722,422	20.519	20.28	20.23	20.28	19.02	20.98	46,483,664	20.302	6.44%
2025-07-09	0	19.26	19.24	19.26	18.76	19.84	28,111,305	543,105,789	19.320	19.06	19.04	19.06	18.56	19.63	28,410,839	19.116	0.63%
2025-07-08	0	19.14	19.12	19.14	18.44	19.50	23,682,254	453,032,040	19.130	18.94	18.92	18.94	18.25	19.29	23,934,596	18.928	1.48%
2025-07-07	0	18.86	18.82	18.86	17.50	18.86	36,263,522	666,120,323	18.369	18.66	18.62	18.66	17.32	18.66	36,649,921	18.175	8.02%
2025-07-04	0	17.46	17.40	17.46	17.04	17.48	12,101,605	209,390,817	17.303	17.28	17.22	17.28	16.86	17.30	12,230,551	17.120	1.16%
2025-07-03	0	17.26	17.24	17.26	17.10	17.80	13,829,838	238,687,219	17.259	17.08	17.06	17.08	16.92	17.61	13,977,199	17.077	-1.93%
2025-07-02	0	17.60	17.58	17.60	17.00	18.24	31,932,457	554,681,209	17.370	17.41	17.39	17.41	16.82	18.05	32,272,707	17.187	-3.51%
2025-06-30	0	18.24	18.22	18.24	17.80	18.38	13,832,899	251,052,862	18.149	18.05	18.03	18.05	17.61	18.19	13,980,293	17.958	1.79%
2025-06-27	0	17.92	17.88	17.92	17.70	18.18	12,101,354	216,781,298	17.914	17.73	17.69	17.73	17.51	17.99	12,230,298	17.725	-0.67%
2025-06-26	0	18.04	18.02	18.04	17.74	18.18	17,741,900	318,256,955	17.938	17.85	17.83	17.85	17.55	17.99	17,930,945	17.749	0.00%
2025-06-25	0	18.04	18.04	18.06	17.98	18.88	24,521,494	449,604,104	18.335	17.85	17.85	17.87	17.79	18.68	24,782,778	18.142	-3.22%
2025-06-24	0	18.64	18.62	18.64	18.10	18.80	19,483,229	362,189,381	18.590	18.44	18.42	18.44	17.91	18.60	19,690,829	18.394	2.76%
2025-06-23	0	18.14	18.12	18.14	17.38	18.28	28,957,848	516,624,892	17.841	17.95	17.93	17.95	17.20	18.09	29,266,403	17.652	0.00%
2025-06-20	0	18.14	18.14	18.16	17.80	18.42	26,556,304	481,012,978	18.113	17.95	17.95	17.97	17.61	18.23	26,839,269	17.922	1.23%
2025-06-19	0	17.92	17.90	17.92	17.74	19.90	69,467,801	1,280,044,308	18.426	17.73	17.71	17.73	17.55	19.69	70,208,001	18.232	-9.95%
2025-06-18	0	19.90	19.88	19.90	19.72	20.50	30,590,164	612,017,379	20.007	19.69	19.67	19.69	19.51	20.28	30,916,111	19.796	-2.69%
2025-06-17	0	20.45	20.40	20.45	19.44	21.15	56,169,466	1,154,832,457	20.560	20.23	20.18	20.23	19.24	20.93	56,767,969	20.343	3.28%
2025-06-16	0	19.80	19.80	19.84	19.18	20.45	33,665,891	667,889,705	19.839	19.59	19.59	19.63	18.98	20.23	34,024,611	19.630	1.75%
2025-06-13	0	19.46	19.44	19.46	18.70	19.52	25,483,503	489,173,648	19.196	19.25	19.24	19.25	18.50	19.31	25,755,037	18.993	0.72%
2025-06-12	0	19.32	19.30	19.32	18.88	19.88	31,004,584	595,543,484	19.208	19.12	19.10	19.12	18.68	19.67	31,334,947	19.006	-1.02%
2025-06-11	0	19.52	19.48	19.52	18.60	19.74	54,594,684	1,045,025,791	19.142	19.31	19.27	19.31	18.40	19.53	55,176,407	18.940	0.72%
2025-06-10	0	19.38	19.36	19.38	19.18	20.10	40,831,231	799,248,921	19.574	19.18	19.16	19.18	18.98	19.89	41,266,300	19.368	-0.10%
2025-06-09	0	19.40	19.38	19.40	19.00	20.35	47,310,854	921,921,612	19.486	19.20	19.18	19.20	18.80	20.14	47,814,965	19.281	-1.42%
2025-06-06	0	19.68	19.66	19.68	18.90	21.25	84,221,522	1,687,059,613	20.031	19.47	19.45	19.47	18.70	21.03	85,118,928	19.820	-2.09%
2025-06-05	0	20.10	20.05	20.10	19.44	23.10	101,118,446	2,101,019,220	20.778	19.89	19.84	19.89	19.24	22.86	102,195,893	20.559	-11.84%
2025-06-04	0	22.80	22.75	22.80	20.10	22.80	63,698,173	1,392,197,119	21.856	22.56	22.51	22.56	19.89	22.56	64,376,896	21.626	12.87%
2025-06-03	0	20.20	20.15	20.20	18.88	20.30	37,974,397	746,234,738	19.651	19.99	19.94	19.99	18.68	20.09	38,379,026	19.444	2.75%
2025-06-02	0	19.66	19.66	19.68	18.78	19.66	4,942,843	95,322,045	19.285	19.45	19.45	19.47	18.58	19.45	4,995,510	19.082	1.76%
2025-05-30	0	19.32	19.28	19.32	18.70	19.66	25,490,951	487,399,211	19.120	19.12	19.08	19.12	18.50	19.45	25,762,565	18.919	-0.21%
2025-05-29	0	19.36	19.34	19.36	19.04	20.05	26,267,044	511,269,659	19.464	19.16	19.14	19.16	18.84	19.84	26,546,927	19.259	0.78%
2025-05-28	0	19.26	19.26	19.28	18.80	20.00	32,851,975	635,599,286	19.347	19.01	19.01	19.03	18.55	19.74	33,288,441	19.094	-2.43%
2025-05-27	0	19.74	19.74	19.76	18.00	19.80	54,279,920	1,045,259,360	19.257	19.48	19.48	19.50	17.76	19.54	55,001,075	19.004	9.06%
2025-05-26	0	18.10	18.08	18.10	17.92	18.64	19,848,224	361,474,608	18.212	17.86	17.84	17.86	17.69	18.40	20,111,924	17.973	-0.11%
2025-05-23	0	18.12	18.10	18.12	17.72	18.82	43,049,441	787,690,786	18.297	17.88	17.86	17.88	17.49	18.57	43,621,389	18.057	2.49%
2025-05-22	0	17.68	17.68	17.70	16.54	17.90	31,751,382	553,509,073	17.433	17.45	17.45	17.47	16.32	17.67	32,173,226	17.204	6.25%
2025-05-21	0	16.64	16.62	16.64	16.50	17.50	31,466,581	528,441,065	16.794	16.42	16.40	16.42	16.28	17.27	31,884,641	16.574	-4.04%
2025-05-20	0	17.34	17.34	17.36	17.16	18.28	36,394,767	642,705,723	17.659	17.11	17.11	17.13	16.94	18.04	36,878,302	17.428	-1.25%
2025-05-19	0	17.56	17.54	17.56	16.96	17.92	30,962,856	539,691,767	17.430	17.33	17.31	17.33	16.74	17.69	31,374,224	17.202	-0.45%
2025-05-16	0	17.64	17.62	17.64	16.78	17.94	33,716,351	589,771,563	17.492	17.41	17.39	17.41	16.56	17.70	34,164,301	17.263	2.92%
2025-05-15	0	17.14	17.14	17.16	16.54	17.90	53,966,837	926,517,829	17.168	16.92	16.92	16.94	16.32	17.67	54,683,832	16.943	-1.04%
2025-05-14	0	17.32	17.30	17.32	15.70	17.32	86,231,084	1,449,387,365	16.808	17.09	17.07	17.09	15.49	17.09	87,376,737	16.588	10.18%
2025-05-13	0	15.72	15.70	15.72	14.20	16.00	82,465,657	1,267,324,218	15.368	15.51	15.49	15.51	14.01	15.79	83,561,283	15.166	10.39%
2025-05-12	0	14.24	14.22	14.24	13.90	14.34	13,155,531	186,426,470	14.171	14.05	14.03	14.05	13.72	14.15	13,330,313	13.985	1.71%
2025-05-09	0	14.00	13.98	14.00	13.66	14.44	17,439,245	244,873,180	14.042	13.82	13.80	13.82	13.48	14.25	17,670,940	13.857	1.60%
2025-05-08	0	13.78	13.76	13.78	13.38	14.08	10,753,126	149,090,205	13.865	13.60	13.58	13.60	13.20	13.90	10,895,990	13.683	1.92%
2025-05-07	0	13.52	13.52	13.54	13.36	14.12	11,185,239	152,193,390	13.607	13.34	13.34	13.36	13.18	13.93	11,333,844	13.428	-2.45%
2025-05-06	0	13.86	13.84	13.86	13.28	13.90	13,158,645	181,110,152	13.764	13.68	13.66	13.68	13.11	13.72	13,333,469	13.583	2.67%
2025-05-02	0	13.50	13.44	13.50	13.20	13.66	5,343,000	72,155,810	13.505	13.32	13.26	13.32	13.03	13.48	5,413,986	13.328	0.30%
2025-04-30	0	13.46	13.42	13.46	13.14	13.52	11,321,954	151,382,121	13.371	13.28	13.24	13.28	12.97	13.34	11,472,376	13.195	-0.59%
2025-04-29	0	13.54	13.50	13.54	13.14	13.62	15,043,983	201,398,862	13.387	13.36	13.32	13.36	12.97	13.44	15,243,855	13.212	3.04%
2025-04-28	0	13.14	13.08	13.14	13.00	13.50	15,879,990	209,926,106	13.220	12.97	12.91	12.97	12.83	13.32	16,090,969	13.046	-2.67%
2025-04-25	0	13.50	13.48	13.50	12.78	14.10	62,866,330	852,846,946	13.566	13.32	13.30	13.32	12.61	13.92	63,701,562	13.388	6.30%
2025-04-24	0	12.70	12.66	12.70	12.32	13.00	14,461,570	182,200,325	12.599	12.53	12.49	12.53	12.16	12.83	14,653,704	12.434	2.42%
2025-04-23	0	12.40	12.40	12.42	11.88	12.88	30,714,974	384,065,193	12.504	12.24	12.24	12.26	11.72	12.71	31,123,048	12.340	4.38%
2025-04-22	0	11.88	11.80	11.88	11.30	12.00	13,371,043	157,686,204	11.793	11.72	11.65	11.72	11.15	11.84	13,548,689	11.638	3.30%
2025-04-17	0	11.50	11.48	11.50	11.14	11.84	13,848,000	160,217,290	11.570	11.35	11.33	11.35	10.99	11.68	14,031,982	11.418	1.23%
2025-04-16	0	11.36	11.36	11.38	11.12	11.96	22,302,167	254,961,920	11.432	11.21	11.21	11.23	10.97	11.80	22,598,470	11.282	-5.65%
2025-04-15	0	12.04	12.02	12.04	11.88	12.48	14,085,570	169,637,065	12.043	11.88	11.86	11.88	11.72	12.32	14,272,709	11.885	-1.15%
2025-04-14	0	12.18	12.18	12.20	12.08	12.72	31,137,458	385,650,612	12.385	12.02	12.02	12.04	11.92	12.55	31,551,145	12.223	2.01%
2025-04-11	0	11.94	11.92	11.94	11.14	12.26	41,175,901	484,937,819	11.777	11.78	11.76	11.78	10.99	12.10	41,722,958	11.623	5.66%
2025-04-10	0	11.30	11.30	11.32	10.68	11.56	59,919,067	676,894,403	11.297	11.15	11.15	11.17	10.54	11.41	60,715,142	11.149	10.14%
2025-04-09	0	10.26	10.24	10.26	8.850	10.42	73,424,153	719,797,397	9.8033	10.13	10.11	10.13	8.734	10.28	74,399,655	9.6747	5.34%
2025-04-08	0	9.740	9.710	9.740	9.380	10.30	63,827,600	626,156,553	9.8101	9.612	9.583	9.612	9.257	10.16	64,675,604	9.6815	-0.51%
2025-04-07	0	9.790	9.790	9.800	9.630	11.38	117,028,687	1,214,152,656	10.375	9.662	9.662	9.672	9.504	11.23	118,583,512	10.239	-23.28%
2025-04-03	0	12.76	12.76	12.78	12.60	13.32	37,257,272	480,499,255	12.897	12.59	12.59	12.61	12.43	13.15	37,752,266	12.728	-6.18%
2025-04-02	0	13.60	13.54	13.60	13.46	13.88	13,830,071	188,449,721	13.626	13.42	13.36	13.42	13.28	13.70	14,013,815	13.447	-0.73%
2025-04-01	0	13.70	13.68	13.70	13.14	13.76	20,348,044	276,135,456	13.571	13.52	13.50	13.52	12.97	13.58	20,618,385	13.393	3.32%
2025-03-31	0	13.26	13.24	13.26	12.96	13.52	21,157,380	278,669,240	13.171	13.09	13.07	13.09	12.79	13.34	21,438,474	12.999	-1.92%
2025-03-28	0	13.52	13.50	13.52	13.40	13.78	16,535,470	223,857,485	13.538	13.34	13.32	13.34	13.22	13.60	16,755,158	13.361	-1.02%
2025-03-27	0	13.66	13.64	13.66	13.04	13.80	20,628,839	280,231,021	13.584	13.48	13.46	13.48	12.87	13.62	20,902,911	13.406	1.64%
2025-03-26	0	13.44	13.40	13.44	13.12	13.46	18,704,636	249,634,657	13.346	13.26	13.22	13.26	12.95	13.28	18,953,143	13.171	2.75%
2025-03-25	0	13.08	13.08	13.12	12.98	13.40	16,943,000	222,901,820	13.156	12.91	12.91	12.95	12.81	13.22	17,168,102	12.983	-0.91%
2025-03-24	0	13.20	13.18	13.20	12.74	13.44	25,667,218	336,389,666	13.106	13.03	13.01	13.03	12.57	13.26	26,008,229	12.934	2.17%
2025-03-21	0	12.92	12.90	12.92	12.64	13.26	35,697,590	461,139,923	12.918	12.75	12.73	12.75	12.47	13.09	36,171,863	12.749	-1.52%
2025-03-20	0	13.12	13.10	13.12	12.98	13.50	32,579,900	428,744,806	13.160	12.95	12.93	12.95	12.81	13.32	33,012,752	12.987	-1.35%
2025-03-19	0	13.30	13.30	13.32	13.20	14.80	61,308,414	846,695,230	13.810	13.13	13.13	13.15	13.03	14.61	62,122,948	13.629	-10.14%
2025-03-18	0	14.80	14.76	14.80	12.64	15.06	120,319,784	1,730,654,912	14.384	14.61	14.57	14.61	12.47	14.86	121,918,334	14.195	9.63%
2025-03-17	0	13.50	13.48	13.50	12.82	13.70	32,980,901	442,630,698	13.421	13.32	13.30	13.32	12.65	13.52	33,419,080	13.245	3.85%
2025-03-14	0	13.00	12.96	13.00	12.72	13.42	25,207,000	327,466,650	12.991	12.83	12.79	12.83	12.55	13.24	25,541,896	12.821	-1.52%
2025-03-13	0	13.20	13.18	13.20	12.86	13.62	31,175,795	413,634,575	13.268	13.03	13.01	13.03	12.69	13.44	31,589,992	13.094	1.38%
2025-03-12	0	13.02	12.98	13.02	12.80	13.60	29,219,003	384,003,961	13.142	12.85	12.81	12.85	12.63	13.42	29,607,202	12.970	-2.69%
2025-03-11	0	13.38	13.34	13.38	12.20	13.66	47,425,255	619,924,961	13.072	13.20	13.17	13.20	12.04	13.48	48,055,340	12.900	5.52%
2025-03-10	0	12.68	12.66	12.68	11.96	12.76	33,027,422	409,979,928	12.413	12.51	12.49	12.51	11.80	12.59	33,466,219	12.251	6.20%
2025-03-07	0	11.94	11.94	11.98	11.70	12.22	17,890,659	213,044,062	11.908	11.78	11.78	11.82	11.55	12.06	18,128,352	11.752	-2.61%
2025-03-06	0	12.26	12.24	12.26	11.96	12.28	23,221,904	281,789,100	12.135	12.10	12.08	12.10	11.80	12.12	23,530,427	11.976	2.85%
2025-03-05	0	11.92	11.92	11.94	11.72	12.10	13,513,432	160,775,006	11.897	11.76	11.76	11.78	11.57	11.94	13,692,969	11.741	1.71%
2025-03-04	0	11.72	11.68	11.72	11.48	11.80	13,538,190	157,150,029	11.608	11.57	11.53	11.57	11.33	11.65	13,718,056	11.456	0.00%
2025-03-03	0	11.72	11.70	11.72	11.52	12.16	20,842,100	245,975,591	11.802	11.57	11.55	11.57	11.37	12.00	21,119,005	11.647	1.38%
2025-02-28	0	11.56	11.54	11.56	11.44	12.40	30,210,884	354,106,623	11.721	11.41	11.39	11.41	11.29	12.24	30,612,261	11.567	-6.77%
2025-02-27	0	12.40	12.38	12.40	11.90	12.60	30,274,578	372,840,624	12.315	12.24	12.22	12.24	11.74	12.43	30,676,801	12.154	2.82%
2025-02-26	0	12.06	12.04	12.06	11.78	12.24	27,450,212	329,121,284	11.990	11.90	11.88	11.90	11.63	12.08	27,814,911	11.833	1.86%
2025-02-25	0	11.84	11.82	11.84	11.72	12.16	16,307,123	193,600,192	11.872	11.68	11.67	11.68	11.57	12.00	16,523,777	11.716	-2.47%
2025-02-24	0	12.14	12.12	12.14	11.50	12.20	21,953,203	260,636,734	11.872	11.98	11.96	11.98	11.35	12.04	22,244,870	11.717	1.68%
2025-02-21	0	11.94	11.92	11.94	11.60	12.52	35,800,039	425,124,462	11.875	11.78	11.76	11.78	11.45	12.36	36,275,673	11.719	-3.08%
2025-02-20	0	12.32	12.30	12.32	12.30	12.70	12,277,388	152,607,083	12.430	12.16	12.14	12.16	12.14	12.53	12,440,503	12.267	-1.44%
2025-02-19	0	12.50	12.50	12.52	12.32	12.82	13,213,503	165,509,480	12.526	12.34	12.34	12.36	12.16	12.65	13,389,056	12.362	-0.79%
2025-02-18	0	12.60	12.60	12.62	12.36	13.04	23,281,978	293,399,914	12.602	12.43	12.43	12.45	12.20	12.87	23,591,299	12.437	-2.63%
2025-02-17	0	12.94	12.92	12.94	12.52	13.22	30,745,994	391,178,587	12.723	12.77	12.75	12.77	12.36	13.05	31,154,481	12.556	-2.41%
2025-02-14	0	13.26	13.22	13.26	12.80	13.40	26,687,600	349,781,454	13.107	13.09	13.05	13.09	12.63	13.22	27,042,167	12.935	0.45%
2025-02-13	0	13.20	13.18	13.20	13.12	13.70	19,715,981	263,396,016	13.360	13.03	13.01	13.03	12.95	13.52	19,977,924	13.184	-1.49%
2025-02-12	0	13.40	13.38	13.40	13.02	14.04	26,527,895	357,249,776	13.467	13.22	13.20	13.22	12.85	13.86	26,880,341	13.290	-4.42%
2025-02-11	0	14.02	14.00	14.02	13.80	14.30	18,001,660	252,945,725	14.051	13.84	13.82	13.84	13.62	14.11	18,240,827	13.867	0.29%
2025-02-10	0	13.98	13.96	13.98	13.70	14.46	17,597,804	246,171,829	13.989	13.80	13.78	13.80	13.52	14.27	17,831,606	13.805	0.14%
2025-02-07	0	13.96	13.94	13.96	12.70	14.12	49,609,025	681,280,389	13.733	13.78	13.76	13.78	12.53	13.93	50,268,123	13.553	10.62%
2025-02-06	0	12.62	12.58	12.62	12.32	12.80	12,578,873	157,470,386	12.519	12.45	12.42	12.45	12.16	12.63	12,745,994	12.355	1.12%
2025-02-05	0	12.48	12.46	12.48	12.36	12.90	16,448,862	205,535,964	12.495	12.32	12.30	12.32	12.20	12.73	16,667,399	12.332	-3.26%
2025-02-04	0	12.90	12.88	12.90	12.48	12.98	6,054,490	77,454,452	12.793	12.73	12.71	12.73	12.32	12.81	6,134,929	12.625	2.87%
2025-02-03	0	12.54	12.52	12.54	12.30	12.80	4,683,900	58,345,532	12.457	12.38	12.36	12.38	12.14	12.63	4,746,130	12.293	-0.16%
2025-01-28	0	12.56	12.50	12.56	12.30	12.56	2,080,180	25,916,615	12.459	12.40	12.34	12.40	12.14	12.40	2,107,817	12.295	0.96%
2025-01-27	0	12.44	12.42	12.44	12.26	12.68	17,197,639	214,009,918	12.444	12.28	12.26	12.28	12.10	12.51	17,426,124	12.281	-1.89%
2025-01-24	0	12.68	12.68	12.70	12.42	12.86	15,387,000	194,383,600	12.633	12.51	12.51	12.53	12.26	12.69	15,591,429	12.467	1.93%
2025-01-23	0	12.44	12.42	12.44	12.36	13.16	23,362,104	295,982,688	12.669	12.28	12.26	12.28	12.20	12.99	23,672,489	12.503	-4.31%
2025-01-22	0	13.00	12.98	13.00	12.82	13.28	16,418,204	213,520,458	13.005	12.83	12.81	12.83	12.65	13.11	16,636,334	12.835	-2.55%
2025-01-21	0	13.34	13.32	13.34	12.64	13.38	28,504,431	374,337,674	13.133	13.17	13.15	13.17	12.47	13.20	28,883,136	12.960	5.87%
2025-01-20	0	12.60	12.58	12.60	12.52	13.08	16,815,860	214,529,485	12.758	12.43	12.42	12.43	12.36	12.91	17,039,273	12.590	1.45%
2025-01-17	0	12.42	12.40	12.42	12.32	12.96	18,747,162	234,881,626	12.529	12.26	12.24	12.26	12.16	12.79	18,996,234	12.365	-4.17%
2025-01-16	0	12.96	12.94	12.96	12.68	13.10	17,551,948	226,505,823	12.905	12.79	12.77	12.79	12.51	12.93	17,785,140	12.736	2.21%
2025-01-15	0	12.68	12.66	12.68	12.26	13.10	32,731,868	417,651,584	12.760	12.51	12.49	12.51	12.10	12.93	33,166,739	12.592	0.96%
2025-01-14	0	12.56	12.56	12.58	12.22	12.88	20,961,034	263,658,175	12.578	12.40	12.40	12.42	12.06	12.71	21,239,519	12.414	0.00%
2025-01-13	0	12.56	12.54	12.56	12.20	12.68	18,353,060	229,818,241	12.522	12.40	12.38	12.40	12.04	12.51	18,596,896	12.358	-0.95%
2025-01-10	0	12.68	12.68	12.70	12.34	13.26	30,845,152	391,417,180	12.690	12.51	12.51	12.53	12.18	13.09	31,254,956	12.523	-3.94%
2025-01-09	0	13.20	13.18	13.20	12.86	13.56	23,442,698	308,446,041	13.157	13.03	13.01	13.03	12.69	13.38	23,754,154	12.985	-0.75%
2025-01-08	0	13.30	13.28	13.30	12.66	14.10	53,363,637	701,187,973	13.140	13.13	13.11	13.13	12.49	13.92	54,072,618	12.968	-5.94%
2025-01-07	0	14.14	14.12	14.14	13.58	14.78	51,081,577	716,451,657	14.026	13.95	13.93	13.95	13.40	14.59	51,760,239	13.842	-2.75%
2025-01-06	0	14.54	14.52	14.54	13.94	14.80	56,181,038	810,939,237	14.434	14.35	14.33	14.35	13.76	14.61	56,927,451	14.245	2.97%
2025-01-03	0	14.12	14.12	14.14	12.92	14.72	93,944,656	1,321,933,467	14.071	13.93	13.93	13.95	12.75	14.53	95,192,790	13.887	8.62%
2025-01-02	0	13.00	12.98	13.00	12.72	13.30	56,796,465	735,415,448	12.948	12.83	12.81	12.83	12.55	13.13	57,551,054	12.778	-2.26%
2024-12-31	0	13.30	13.28	13.30	12.82	13.86	51,528,761	686,802,721	13.329	13.13	13.11	13.13	12.65	13.68	52,213,364	13.154	1.53%
2024-12-30	0	13.10	13.10	13.12	12.18	13.36	156,927,646	2,023,867,233	12.897	12.93	12.93	12.95	12.02	13.18	159,012,563	12.728	16.34%
2024-12-27	0	11.26	11.24	11.26	10.08	11.30	30,877,452	334,684,668	10.839	11.11	11.09	11.11	9.948	11.15	31,287,685	10.697	11.49%
2024-12-24	0	10.10	10.10	10.12	10.06	10.32	8,816,841	89,555,134	10.157	9.968	9.968	9.987	9.928	10.18	8,933,980	10.024	-2.13%
2024-12-23	0	10.32	10.28	10.32	10.22	10.66	9,008,000	93,085,800	10.334	10.18	10.15	10.18	10.09	10.52	9,127,679	10.198	-0.58%
2024-12-20	0	10.38	10.38	10.42	10.38	10.70	13,756,261	145,059,552	10.545	10.24	10.24	10.28	10.24	10.56	13,939,025	10.407	-0.76%
2024-12-19	0	10.46	10.42	10.46	10.18	10.72	9,327,740	97,504,475	10.453	10.32	10.28	10.32	10.05	10.58	9,451,667	10.316	-0.19%
2024-12-18	0	10.48	10.46	10.48	10.34	10.66	7,094,863	74,089,851	10.443	10.34	10.32	10.34	10.20	10.52	7,189,124	10.306	0.19%
2024-12-17	0	10.46	10.46	10.48	10.40	10.78	11,251,405	118,536,037	10.535	10.32	10.32	10.34	10.26	10.64	11,400,889	10.397	-1.69%
2024-12-16	0	10.64	10.64	10.66	10.56	10.86	5,386,546	57,386,753	10.654	10.50	10.50	10.52	10.42	10.72	5,458,111	10.514	-1.12%
2024-12-13	0	10.76	10.76	10.78	10.74	11.22	8,471,700	92,868,191	10.962	10.62	10.62	10.64	10.60	11.07	8,584,254	10.818	-4.78%
2024-12-12	0	11.30	11.30	11.32	11.10	11.46	5,366,217	60,666,306	11.305	11.15	11.15	11.17	10.95	11.31	5,437,512	11.157	0.89%
2024-12-11	0	11.20	11.18	11.20	11.02	11.32	6,126,252	68,666,212	11.209	11.05	11.03	11.05	10.88	11.17	6,207,644	11.062	1.08%
2024-12-10	0	11.08	11.06	11.08	11.06	11.94	15,600,839	176,920,420	11.340	10.93	10.91	10.93	10.91	11.78	15,808,109	11.192	-4.32%
2024-12-09	0	11.58	11.56	11.58	11.08	11.58	15,024,496	170,597,191	11.355	11.43	11.41	11.43	10.93	11.43	15,224,109	11.206	4.14%
2024-12-06	0	11.12	11.10	11.12	10.98	11.46	6,863,236	77,023,353	11.223	10.97	10.95	10.97	10.84	11.31	6,954,420	11.075	0.18%
2024-12-05	0	11.10	11.08	11.10	11.00	11.32	5,340,348	59,407,582	11.124	10.95	10.93	10.95	10.86	11.17	5,411,299	10.978	-1.94%
2024-12-04	0	11.32	11.30	11.32	10.94	11.36	8,752,954	98,151,799	11.214	11.17	11.15	11.17	10.80	11.21	8,869,244	11.067	2.17%
2024-12-03	0	11.08	11.06	11.08	11.04	11.86	16,781,390	191,172,490	11.392	10.93	10.91	10.93	10.90	11.70	17,004,345	11.243	-5.46%
2024-12-02	0	11.72	11.72	11.76	11.52	12.12	14,638,020	174,221,574	11.902	11.57	11.57	11.61	11.37	11.96	14,832,498	11.746	1.91%
2024-11-29	0	11.50	11.48	11.50	11.08	11.92	23,149,142	267,811,331	11.569	11.35	11.33	11.35	10.93	11.76	23,456,698	11.417	3.42%
2024-11-28	0	11.12	11.10	11.12	10.94	11.28	7,760,651	86,407,593	11.134	10.97	10.95	10.97	10.80	11.13	7,863,758	10.988	-0.71%
2024-11-27	0	11.20	11.18	11.20	10.40	11.30	12,171,050	133,586,401	10.976	11.05	11.03	11.05	10.26	11.15	12,332,753	10.832	4.09%
2024-11-26	0	10.76	10.76	10.80	10.64	11.36	14,898,455	163,093,049	10.947	10.62	10.62	10.66	10.50	11.21	15,096,394	10.803	0.75%
2024-11-25	0	10.68	10.68	10.70	10.60	11.08	11,462,848	123,334,870	10.760	10.54	10.54	10.56	10.46	10.93	11,615,142	10.618	-2.91%
2024-11-22	0	11.00	10.98	11.00	10.90	11.50	17,006,500	189,360,877	11.135	10.86	10.84	10.86	10.76	11.35	17,232,446	10.989	-1.26%
2024-11-21	0	11.14	11.12	11.14	10.80	11.60	27,827,000	308,622,084	11.091	10.99	10.97	10.99	10.66	11.45	28,196,705	10.945	-3.47%
2024-11-20	0	11.54	11.54	11.56	10.82	12.20	46,963,208	546,723,724	11.642	11.39	11.39	11.41	10.68	12.04	47,587,154	11.489	4.91%
2024-11-19	0	11.00	11.00	11.04	10.24	11.12	29,191,804	315,178,125	10.797	10.86	10.86	10.90	10.11	10.97	29,579,642	10.655	7.42%
2024-11-18	0	10.24	10.22	10.24	9.690	10.50	18,961,575	192,698,473	10.163	10.11	10.09	10.11	9.563	10.36	19,213,496	10.029	5.03%
2024-11-15	0	9.750	9.750	9.780	9.540	10.06	10,159,639	99,947,489	9.8377	9.622	9.622	9.652	9.415	9.928	10,294,618	9.7087	0.72%
2024-11-14	0	9.680	9.670	9.680	9.630	10.18	9,882,500	97,702,511	9.8864	9.553	9.543	9.553	9.504	10.05	10,013,797	9.7568	-0.82%
2024-11-13	0	9.760	9.750	9.760	9.630	10.32	25,231,000	248,715,100	9.8575	9.632	9.622	9.632	9.504	10.18	25,566,215	9.7283	-6.15%
2024-11-12	0	10.40	10.38	10.40	10.32	10.74	12,541,700	131,379,722	10.475	10.26	10.24	10.26	10.18	10.60	12,708,327	10.338	-2.62%
2024-11-11	0	10.68	10.68	10.70	10.20	10.88	17,272,186	180,799,317	10.468	10.54	10.54	10.56	10.07	10.74	17,501,662	10.330	-0.56%
2024-11-08	0	10.74	10.74	10.76	10.70	11.30	17,511,000	192,609,978	10.999	10.60	10.60	10.62	10.56	11.15	17,743,648	10.855	-1.65%
2024-11-07	0	10.92	10.92	10.94	10.50	11.00	11,501,776	124,424,958	10.818	10.78	10.78	10.80	10.36	10.86	11,654,587	10.676	2.06%
2024-11-06	0	10.70	10.68	10.70	10.44	10.98	13,880,900	148,104,250	10.670	10.56	10.54	10.56	10.30	10.84	14,065,319	10.530	-1.65%
2024-11-05	0	10.88	10.88	10.90	10.32	11.06	22,565,028	242,262,719	10.736	10.74	10.74	10.76	10.18	10.91	22,864,823	10.595	3.82%
2024-11-04	0	10.48	10.46	10.48	9.970	10.52	10,130,965	104,973,201	10.362	10.34	10.32	10.34	9.839	10.38	10,265,563	10.226	3.76%
2024-11-01	0	10.10	10.10	10.12	9.850	10.30	11,890,000	119,242,996	10.029	9.968	9.968	9.987	9.721	10.16	12,047,969	9.8974	-0.59%
2024-10-31	0	10.16	10.14	10.16	10.06	10.42	10,184,000	103,685,920	10.181	10.03	10.01	10.03	9.928	10.28	10,319,303	10.048	-2.50%
2024-10-30	0	10.42	10.40	10.42	10.14	10.64	8,624,865	89,016,181	10.321	10.28	10.26	10.28	10.01	10.50	8,739,454	10.186	-0.76%
2024-10-29	0	10.50	10.48	10.50	10.40	11.02	12,225,208	129,236,217	10.571	10.36	10.34	10.36	10.26	10.88	12,387,630	10.433	-3.31%
2024-10-28	0	10.86	10.84	10.86	10.74	11.10	10,432,481	113,076,782	10.839	10.72	10.70	10.72	10.60	10.95	10,571,085	10.697	-0.55%
2024-10-25	0	10.92	10.92	10.94	10.86	11.16	9,389,680	103,220,699	10.993	10.78	10.78	10.80	10.72	11.01	9,514,430	10.849	0.92%
2024-10-24	0	10.82	10.80	10.82	10.76	11.28	21,121,000	230,473,162	10.912	10.68	10.66	10.68	10.62	11.13	21,401,610	10.769	-3.91%
2024-10-23	0	11.26	11.24	11.26	11.14	11.50	9,789,454	110,625,506	11.300	11.11	11.09	11.11	10.99	11.35	9,919,515	11.152	0.54%
2024-10-22	0	11.20	11.20	11.26	11.02	11.50	10,459,915	117,421,980	11.226	11.05	11.05	11.11	10.88	11.35	10,598,884	11.079	-1.06%
2024-10-21	0	11.32	11.32	11.34	11.14	11.98	24,173,402	278,286,119	11.512	11.17	11.17	11.19	10.99	11.82	24,494,566	11.361	0.00%
2024-10-18	0	11.32	11.30	11.32	10.66	11.54	20,659,815	229,863,477	11.126	11.17	11.15	11.17	10.52	11.39	20,934,298	10.980	5.79%
2024-10-17	0	10.70	10.68	10.70	10.54	11.42	15,822,868	172,970,537	10.932	10.56	10.54	10.56	10.40	11.27	16,033,088	10.788	-2.37%
2024-10-16	0	10.96	10.96	10.98	10.62	11.10	16,801,436	183,728,952	10.935	10.82	10.82	10.84	10.48	10.95	17,024,657	10.792	-0.72%
2024-10-15	0	11.04	11.02	11.04	10.84	12.00	25,593,706	289,559,628	11.314	10.90	10.88	10.90	10.70	11.84	25,933,740	11.165	-7.23%
2024-10-14	0	11.90	11.90	11.92	11.58	12.54	29,858,834	355,450,629	11.904	11.74	11.74	11.76	11.43	12.38	30,255,534	11.748	-5.10%
2024-10-10	0	12.54	12.52	12.54	12.14	12.96	25,070,371	313,806,659	12.517	12.38	12.36	12.38	11.98	12.79	25,403,452	12.353	1.46%
2024-10-09	0	12.36	12.34	12.36	11.82	13.40	47,314,728	595,125,630	12.578	12.20	12.18	12.20	11.67	13.22	47,943,344	12.413	-4.33%
2024-10-08	0	12.92	12.90	12.92	12.80	15.16	65,655,474	895,487,629	13.639	12.75	12.73	12.75	12.63	14.96	66,527,763	13.460	-14.89%
2024-10-07	0	15.18	15.16	15.18	14.42	15.26	16,361,839	244,658,598	14.953	14.98	14.96	14.98	14.23	15.06	16,579,220	14.757	4.69%
2024-10-04	0	14.50	14.48	14.50	14.16	14.84	16,328,456	236,427,297	14.479	14.31	14.29	14.31	13.97	14.65	16,545,393	14.290	-0.28%
2024-10-03	0	14.54	14.50	14.54	13.34	14.76	28,344,069	402,203,793	14.190	14.35	14.31	14.35	13.17	14.57	28,720,644	14.004	1.11%
2024-10-02	0	14.38	14.36	14.38	12.42	14.40	29,463,621	401,060,385	13.612	14.19	14.17	14.19	12.26	14.21	29,855,070	13.434	11.47%
2024-09-30	0	12.90	12.88	12.90	12.00	13.40	58,125,245	740,762,178	12.744	12.73	12.71	12.73	11.84	13.22	58,897,488	12.577	10.82%
2024-09-27	0	11.64	11.62	11.64	10.84	11.66	43,972,809	495,937,815	11.278	11.49	11.47	11.49	10.70	11.51	44,557,025	11.130	7.98%
2024-09-26	0	10.78	10.78	10.80	10.30	10.80	24,894,018	264,411,556	10.621	10.64	10.64	10.66	10.16	10.66	25,224,756	10.482	3.65%
2024-09-25	0	10.40	10.38	10.40	10.26	10.86	18,041,871	188,695,095	10.459	10.26	10.24	10.26	10.13	10.72	18,281,573	10.322	-0.76%
2024-09-24	0	10.48	10.46	10.48	10.26	10.78	32,815,998	346,097,766	10.547	10.34	10.32	10.34	10.13	10.64	33,251,986	10.408	2.54%
2024-09-23	0	10.22	10.20	10.22	9.670	10.30	21,820,784	221,093,438	10.132	10.09	10.07	10.09	9.543	10.16	22,110,692	9.9994	5.14%
2024-09-20	0	9.720	9.710	9.720	9.540	9.980	19,910,573	194,399,303	9.7636	9.593	9.583	9.593	9.415	9.849	20,175,102	9.6356	1.36%
2024-09-19	0	9.590	9.570	9.590	8.950	9.700	25,692,015	242,590,289	9.4422	9.464	9.445	9.464	8.833	9.573	26,033,355	9.3184	7.63%
2024-09-17	0	8.910	8.900	8.910	8.810	8.980	1,464,000	13,000,090	8.8798	8.793	8.783	8.793	8.694	8.862	1,483,450	8.7634	0.11%
2024-09-16	0	8.900	8.890	8.900	8.720	9.120	1,869,625	16,460,490	8.8042	8.783	8.773	8.783	8.606	9.000	1,894,465	8.6887	-1.44%
2024-09-13	0	9.030	9.020	9.030	8.770	9.150	6,284,468	56,658,732	9.0157	8.912	8.902	8.912	8.655	9.030	6,367,962	8.8975	2.38%
2024-09-12	0	8.820	8.790	8.820	8.660	8.880	3,247,336	28,575,946	8.7998	8.704	8.675	8.704	8.546	8.764	3,290,480	8.6844	0.57%
2024-09-11	0	8.770	8.760	8.770	8.650	8.790	2,344,014	20,448,346	8.7236	8.655	8.645	8.655	8.537	8.675	2,375,156	8.6093	-0.23%
2024-09-10	0	8.790	8.770	8.790	8.620	8.890	2,401,406	21,064,731	8.7718	8.675	8.655	8.675	8.507	8.773	2,433,311	8.6568	-0.11%
2024-09-09	0	8.800	8.800	8.820	8.610	8.900	4,787,098	41,776,373	8.7269	8.685	8.685	8.704	8.497	8.783	4,850,699	8.6124	-1.12%
2024-09-05	0	8.900	8.880	8.900	8.710	8.920	5,439,204	47,840,459	8.7955	8.783	8.764	8.783	8.596	8.803	5,511,468	8.6802	0.79%
2024-09-04	0	8.830	8.820	8.830	8.810	9.090	7,451,000	66,394,141	8.9108	8.714	8.704	8.714	8.694	8.971	7,549,993	8.7939	-3.39%
2024-09-03	0	9.140	9.120	9.140	8.890	9.250	11,219,045	102,408,145	9.1281	9.020	9.000	9.020	8.773	9.129	11,368,100	9.0084	1.90%
2024-09-02	0	9.020	9.000	9.020	8.850	9.300	6,616,749	59,776,300	9.0341	8.852	8.833	8.852	8.686	9.127	6,742,031	8.8662	-0.22%
2024-08-30	0	9.040	8.990	9.040	8.740	9.150	8,252,696	74,401,785	9.0155	8.872	8.823	8.872	8.578	8.980	8,408,953	8.8479	2.03%
2024-08-29	0	8.860	8.850	8.860	8.590	8.980	4,139,014	36,327,472	8.7768	8.695	8.686	8.695	8.430	8.813	4,217,382	8.6137	0.57%
2024-08-28	0	8.810	8.800	8.810	8.760	8.940	4,526,720	39,903,638	8.8151	8.646	8.636	8.646	8.597	8.774	4,612,429	8.6513	-1.12%
2024-08-27	0	8.910	8.900	8.910	8.760	9.000	3,243,453	28,760,945	8.8674	8.744	8.735	8.744	8.597	8.833	3,304,865	8.7026	-0.45%
2024-08-26	0	8.950	8.940	8.950	8.860	9.060	3,339,171	29,867,247	8.9445	8.784	8.774	8.784	8.695	8.892	3,402,395	8.7783	0.11%
2024-08-23	0	8.940	8.910	8.940	8.700	9.080	8,540,000	75,533,110	8.8446	8.774	8.744	8.774	8.538	8.911	8,701,697	8.6803	-2.83%
2024-08-22	0	9.200	9.170	9.200	8.930	9.430	10,973,390	100,108,422	9.1228	9.029	9.000	9.029	8.764	9.255	11,181,161	8.9533	0.88%
2024-08-21	0	9.120	9.100	9.120	8.370	9.190	17,673,551	156,055,425	8.8299	8.951	8.931	8.951	8.214	9.019	18,008,183	8.6658	6.79%
2024-08-20	0	8.540	8.530	8.540	8.200	9.070	17,507,653	149,516,467	8.5401	8.381	8.371	8.381	8.048	8.901	17,839,144	8.3814	-6.05%
2024-08-19	0	9.090	9.080	9.090	8.900	9.470	11,624,608	106,567,653	9.1674	8.921	8.911	8.921	8.735	9.294	11,844,709	8.9971	2.02%
2024-08-16	0	8.910	8.890	8.910	8.580	8.950	11,187,955	99,223,419	8.8688	8.744	8.725	8.744	8.421	8.784	11,399,788	8.7040	3.48%
2024-08-15	0	8.610	8.600	8.610	8.200	8.690	6,942,000	59,130,860	8.5178	8.450	8.440	8.450	8.048	8.529	7,073,440	8.3596	3.61%
2024-08-14	0	8.310	8.310	8.320	8.240	8.600	3,095,026	25,852,253	8.3528	8.156	8.156	8.165	8.087	8.440	3,153,627	8.1976	-2.35%
2024-08-13	0	8.510	8.490	8.510	8.360	8.530	2,080,581	17,611,200	8.4646	8.352	8.332	8.352	8.205	8.371	2,119,975	8.3073	0.35%
2024-08-12	0	8.480	8.480	8.490	8.430	8.590	1,621,178	13,749,649	8.4813	8.322	8.322	8.332	8.273	8.430	1,651,873	8.3237	-1.28%
2024-08-09	0	8.590	8.580	8.610	8.520	8.740	5,763,500	49,847,690	8.6489	8.430	8.421	8.450	8.362	8.578	5,872,626	8.4881	1.06%
2024-08-08	0	8.500	8.500	8.510	8.260	8.660	4,081,698	34,776,138	8.5200	8.342	8.342	8.352	8.107	8.499	4,158,981	8.3617	-0.12%
2024-08-07	0	8.510	8.500	8.510	8.420	8.660	3,735,831	31,924,648	8.5455	8.352	8.342	8.352	8.264	8.499	3,806,565	8.3867	0.24%
2024-08-06	0	8.490	8.480	8.490	8.320	8.610	11,066,219	93,917,869	8.4869	8.332	8.322	8.332	8.165	8.450	11,275,747	8.3292	3.66%
2024-08-05	0	8.190	8.180	8.190	7.850	8.700	23,167,589	189,213,215	8.1672	8.038	8.028	8.038	7.704	8.538	23,606,245	8.0154	-5.43%
2024-08-02	0	8.660	8.650	8.660	8.560	8.840	6,821,660	59,084,059	8.6612	8.499	8.489	8.499	8.401	8.676	6,950,822	8.5003	-2.59%
2024-08-01	0	8.890	8.890	8.910	8.860	9.260	4,449,221	39,776,148	8.9400	8.725	8.725	8.744	8.695	9.088	4,533,463	8.7739	-2.63%
2024-07-31	0	9.130	9.130	9.140	8.700	9.170	9,332,600	84,406,290	9.0442	8.960	8.960	8.970	8.538	9.000	9,509,304	8.8762	4.94%
2024-07-30	0	8.700	8.700	8.710	8.700	8.890	5,492,000	48,102,221	8.7586	8.538	8.538	8.548	8.538	8.725	5,595,986	8.5958	-2.14%
2024-07-29	0	8.890	8.880	8.890	8.670	8.960	6,098,048	53,908,719	8.8403	8.725	8.715	8.725	8.509	8.794	6,213,509	8.6761	2.54%
2024-07-26	0	8.670	8.670	8.690	8.540	8.740	4,418,400	38,226,773	8.6517	8.509	8.509	8.529	8.381	8.578	4,502,058	8.4910	0.93%
2024-07-25	0	8.590	8.590	8.600	8.540	8.730	5,796,200	49,915,189	8.6117	8.430	8.430	8.440	8.381	8.568	5,905,945	8.4517	-0.92%
2024-07-24	0	8.670	8.660	8.670	8.610	9.080	8,423,765	73,452,482	8.7197	8.509	8.499	8.509	8.450	8.911	8,583,261	8.5576	-3.67%
2024-07-23	0	9.000	9.000	9.020	9.000	9.500	8,444,000	77,654,277	9.1964	8.833	8.833	8.852	8.833	9.323	8,603,879	9.0255	-3.85%
2024-07-22	0	9.360	9.360	9.380	8.650	9.540	25,765,000	238,992,900	9.2759	9.186	9.186	9.206	8.489	9.363	26,252,836	9.1035	9.47%
2024-07-19	0	8.550	8.540	8.550	8.500	8.880	6,745,500	58,253,363	8.6359	8.391	8.381	8.391	8.342	8.715	6,873,220	8.4754	-0.93%
2024-07-18	0	8.630	8.620	8.630	8.440	8.710	6,156,920	52,947,999	8.5998	8.470	8.460	8.470	8.283	8.548	6,273,495	8.4400	1.89%
2024-07-17	0	8.470	8.470	8.500	8.410	8.620	7,870,529	67,098,811	8.5253	8.313	8.313	8.342	8.254	8.460	8,019,550	8.3669	-0.35%
2024-07-16	0	8.500	8.480	8.500	8.400	8.530	4,271,680	36,143,159	8.4611	8.342	8.322	8.342	8.244	8.371	4,352,560	8.3039	0.35%
2024-07-15	0	8.470	8.460	8.470	8.450	8.670	4,367,000	37,134,870	8.5035	8.313	8.303	8.313	8.293	8.509	4,449,685	8.3455	-2.08%
2024-07-12	0	8.650	8.650	8.660	8.500	8.800	6,708,000	58,269,510	8.6866	8.489	8.489	8.499	8.342	8.636	6,835,010	8.5252	1.17%
2024-07-11	0	8.550	8.540	8.550	8.400	8.720	7,493,340	64,167,832	8.5633	8.391	8.381	8.391	8.244	8.558	7,635,219	8.4042	1.91%
2024-07-10	0	8.390	8.390	8.400	8.330	8.520	3,948,039	33,245,534	8.4208	8.234	8.234	8.244	8.175	8.362	4,022,791	8.2643	0.12%
2024-07-09	0	8.380	8.350	8.380	8.250	8.570	10,118,360	84,352,646	8.3366	8.224	8.195	8.224	8.097	8.411	10,309,941	8.1817	-0.71%
2024-07-08	0	8.440	8.430	8.440	8.370	8.720	7,445,463	63,159,542	8.4830	8.283	8.273	8.283	8.214	8.558	7,586,436	8.3253	-1.97%
2024-07-05	0	8.610	8.600	8.610	8.540	8.860	10,043,000	86,814,140	8.6442	8.450	8.440	8.450	8.381	8.695	10,233,155	8.4836	-0.81%
2024-07-04	0	8.680	8.670	8.680	8.510	8.840	12,304,582	106,925,033	8.6899	8.519	8.509	8.519	8.352	8.676	12,537,557	8.5284	1.28%
2024-07-03	0	8.570	8.560	8.570	8.490	8.990	23,213,343	200,252,484	8.6266	8.411	8.401	8.411	8.332	8.823	23,652,865	8.4663	-3.49%
2024-07-02	0	8.880	8.880	8.890	8.840	9.530	22,181,570	201,845,750	9.0997	8.715	8.715	8.725	8.676	9.353	22,601,557	8.9306	-6.23%
2024-06-28	0	9.470	9.470	9.480	9.050	9.590	13,716,797	128,970,476	9.4024	9.294	9.294	9.304	8.882	9.412	13,976,511	9.2277	0.64%
2024-06-27	0	9.410	9.400	9.410	9.330	9.850	17,075,869	162,409,730	9.5111	9.235	9.225	9.235	9.157	9.667	17,399,184	9.3343	-4.47%
2024-06-26	0	9.850	9.850	9.860	9.840	10.18	9,907,256	98,279,812	9.9200	9.667	9.667	9.677	9.657	9.991	10,094,840	9.7356	-2.67%
2024-06-25	0	10.12	10.10	10.12	9.850	10.38	17,225,409	174,487,040	10.130	9.932	9.912	9.932	9.667	10.19	17,551,556	9.9414	1.71%
2024-06-24	0	9.950	9.940	9.950	9.810	10.52	34,873,311	351,196,519	10.071	9.765	9.755	9.765	9.628	10.32	35,533,604	9.8835	6.19%
2024-06-21	0	9.370	9.360	9.370	9.130	9.440	8,603,272	80,008,200	9.2997	9.196	9.186	9.196	8.960	9.265	8,766,167	9.1269	0.64%
2024-06-20	0	9.310	9.300	9.310	9.280	9.830	13,354,347	125,850,344	9.4239	9.137	9.127	9.137	9.108	9.647	13,607,199	9.2488	-3.92%
2024-06-19	0	9.690	9.680	9.690	9.570	9.840	6,721,699	64,963,319	9.6647	9.510	9.500	9.510	9.392	9.657	6,848,968	9.4851	0.94%
2024-06-18	0	9.600	9.600	9.630	9.520	9.850	11,363,228	109,708,691	9.6547	9.422	9.422	9.451	9.343	9.667	11,578,380	9.4753	-0.93%
2024-06-17	0	9.690	9.680	9.690	9.620	10.06	16,487,000	160,599,015	9.7409	9.510	9.500	9.510	9.441	9.873	16,799,165	9.5599	-1.52%
2024-06-14	0	9.840	9.830	9.840	8.790	9.950	41,846,695	400,236,903	9.5644	9.657	9.647	9.657	8.627	9.765	42,639,022	9.3866	10.94%
2024-06-13	0	8.870	8.840	8.870	8.730	8.980	9,340,000	82,894,340	8.8752	8.705	8.676	8.705	8.568	8.813	9,516,844	8.7103	1.37%
2024-06-12	0	8.750	8.710	8.750	8.560	8.780	8,566,000	74,323,620	8.6766	8.587	8.548	8.587	8.401	8.617	8,728,189	8.5154	0.81%
2024-06-11	0	8.680	8.680	8.710	8.320	8.850	13,252,030	114,112,258	8.6109	8.519	8.519	8.548	8.165	8.686	13,502,944	8.4509	2.12%
2024-06-07	0	8.500	8.500	8.510	8.220	8.570	16,406,356	137,826,208	8.4008	8.342	8.342	8.352	8.067	8.411	16,716,995	8.2447	-0.35%
2024-06-06	0	8.530	8.530	8.550	8.520	8.850	6,384,040	54,902,500	8.6000	8.371	8.371	8.391	8.362	8.686	6,504,916	8.4402	-2.07%
2024-06-05	0	8.710	8.700	8.710	8.470	8.970	19,263,834	167,399,341	8.6898	8.548	8.538	8.548	8.313	8.803	19,628,576	8.5283	-2.24%
2024-06-04	0	8.910	8.900	8.910	8.600	9.100	20,341,722	182,156,842	8.9548	8.744	8.735	8.744	8.440	8.931	20,726,873	8.7884	2.41%
2024-06-03	0	8.700	8.690	8.700	8.440	8.730	18,555,216	160,179,180	8.6326	8.538	8.529	8.538	8.283	8.568	18,906,541	8.4722	0.23%
2024-05-31	0	8.680	8.670	8.680	8.550	8.730	17,592,665	152,542,909	8.6708	8.519	8.509	8.519	8.391	8.568	17,925,765	8.5097	1.76%
2024-05-30	0	8.530	8.520	8.530	8.350	8.660	15,655,088	133,553,160	8.5310	8.371	8.362	8.371	8.195	8.499	15,951,502	8.3725	0.83%
2024-05-29	0	8.510	8.500	8.510	8.430	8.750	13,105,000	112,145,760	8.5575	8.303	8.293	8.303	8.225	8.537	13,432,050	8.3491	-1.16%
2024-05-28	0	8.610	8.600	8.610	8.090	8.730	22,346,496	191,152,031	8.5540	8.400	8.391	8.400	7.893	8.517	22,904,178	8.3457	3.11%
2024-05-27	0	8.350	8.350	8.360	8.030	8.510	16,194,835	134,013,210	8.2751	8.147	8.147	8.156	7.834	8.303	16,598,995	8.0736	1.46%
2024-05-24	0	8.230	8.230	8.240	8.110	8.580	26,600,816	222,419,235	8.3614	8.030	8.030	8.039	7.913	8.371	27,264,669	8.1578	-2.72%
2024-05-23	0	8.460	8.450	8.460	8.360	8.630	19,435,576	164,763,865	8.4774	8.254	8.244	8.254	8.156	8.420	19,920,612	8.2710	-0.59%
2024-05-22	0	8.510	8.500	8.510	8.000	8.550	25,354,820	212,758,128	8.3912	8.303	8.293	8.303	7.805	8.342	25,987,578	8.1869	6.11%
2024-05-21	0	8.020	8.010	8.020	7.880	8.100	14,172,912	113,314,579	7.9952	7.825	7.815	7.825	7.688	7.903	14,526,613	7.8005	-1.35%
2024-05-20	0	8.130	8.130	8.140	7.930	8.250	21,631,782	175,325,823	8.1050	7.932	7.932	7.942	7.737	8.049	22,171,627	7.9077	0.99%
2024-05-17	0	8.050	8.050	8.060	7.560	8.190	44,847,199	358,300,010	7.9894	7.854	7.854	7.864	7.376	7.991	45,966,411	7.7948	7.48%
2024-05-16	0	7.490	7.490	7.500	7.030	7.590	30,269,661	222,827,195	7.3614	7.308	7.308	7.317	6.859	7.405	31,025,074	7.1822	6.54%
2024-05-14	0	7.030	7.020	7.030	6.960	7.170	7,005,904	49,333,427	7.0417	6.859	6.849	6.859	6.791	6.995	7,180,744	6.8702	0.14%
2024-05-13	0	7.020	7.010	7.020	6.680	7.040	12,809,000	88,202,410	6.8860	6.849	6.839	6.849	6.517	6.869	13,128,663	6.7183	0.29%
2024-05-10	0	7.000	7.000	7.010	6.890	7.080	6,141,395	42,870,334	6.9806	6.830	6.830	6.839	6.722	6.908	6,294,660	6.8106	0.43%
2024-05-09	0	6.970	6.970	6.990	6.880	7.010	5,610,267	39,030,748	6.9570	6.800	6.800	6.820	6.712	6.839	5,750,277	6.7876	1.75%
2024-05-08	0	6.850	6.850	6.860	6.850	7.200	8,797,360	61,214,524	6.9583	6.683	6.683	6.693	6.683	7.025	9,016,908	6.7889	-4.73%
2024-05-07	0	7.190	7.190	7.200	7.130	7.330	5,723,000	41,189,205	7.1971	7.015	7.015	7.025	6.956	7.152	5,865,824	7.0219	-1.24%
2024-05-06	0	7.280	7.270	7.280	7.110	7.400	13,742,827	99,595,742	7.2471	7.103	7.093	7.103	6.937	7.220	14,085,794	7.0707	0.00%
2024-05-03	0	7.280	7.260	7.280	7.120	7.430	4,165,650	30,256,103	7.2632	7.103	7.083	7.103	6.947	7.249	4,269,608	7.0864	0.14%
2024-05-02	0	7.270	7.260	7.270	6.740	7.440	10,947,213	78,969,445	7.2137	7.093	7.083	7.093	6.576	7.259	11,220,413	7.0380	5.82%
2024-04-30	0	6.870	6.850	6.870	6.770	6.940	5,030,050	34,459,951	6.8508	6.703	6.683	6.703	6.605	6.771	5,155,580	6.6840	-0.15%
2024-04-29	0	6.880	6.870	6.880	6.850	7.030	7,527,550	52,262,537	6.9428	6.712	6.703	6.712	6.683	6.859	7,715,408	6.7738	0.29%
2024-04-26	0	6.860	6.850	6.860	6.700	6.970	7,737,200	53,042,632	6.8555	6.693	6.683	6.693	6.537	6.800	7,930,290	6.6886	2.24%
2024-04-25	0	6.710	6.710	6.720	6.630	6.820	5,822,846	39,014,498	6.7002	6.547	6.547	6.556	6.469	6.654	5,968,162	6.5371	-1.90%
2024-04-24	0	6.840	6.820	6.840	6.720	6.900	4,258,477	29,022,591	6.8153	6.673	6.654	6.673	6.556	6.732	4,364,752	6.6493	-0.15%
2024-04-23	0	6.850	6.820	6.850	6.720	6.870	4,175,147	28,389,364	6.7996	6.683	6.654	6.683	6.556	6.703	4,279,342	6.6340	2.09%
2024-04-22	0	6.710	6.710	6.730	6.600	6.780	5,077,618	34,116,645	6.7190	6.547	6.547	6.566	6.439	6.615	5,204,336	6.5554	1.67%
2024-04-19	0	6.600	6.600	6.610	6.520	6.760	10,168,557	66,939,517	6.5830	6.439	6.439	6.449	6.361	6.595	10,422,325	6.4227	-2.51%
2024-04-18	0	6.770	6.770	6.780	6.710	6.910	6,604,000	44,998,313	6.8138	6.605	6.605	6.615	6.547	6.742	6,768,810	6.6479	-1.02%
2024-04-17	0	6.840	6.840	6.850	6.730	6.950	4,564,000	31,098,730	6.8139	6.673	6.673	6.683	6.566	6.781	4,677,900	6.6480	1.03%
2024-04-16	0	6.770	6.760	6.770	6.700	6.970	8,768,547	59,564,076	6.7929	6.605	6.595	6.605	6.537	6.800	8,987,376	6.6275	-3.15%
2024-04-15	0	6.990	6.990	7.010	6.930	7.080	6,695,056	46,845,261	6.9970	6.820	6.820	6.839	6.761	6.908	6,862,139	6.8266	-1.13%
2024-04-12	0	7.070	7.070	7.080	7.050	7.400	8,933,358	63,828,617	7.1450	6.898	6.898	6.908	6.878	7.220	9,156,300	6.9710	-3.02%
2024-04-11	0	7.290	7.290	7.310	7.180	7.430	9,558,000	69,790,055	7.3017	7.112	7.112	7.132	7.005	7.249	9,796,530	7.1240	-1.09%
2024-04-10	0	7.370	7.370	7.380	7.160	7.460	14,912,300	109,681,570	7.3551	7.191	7.191	7.200	6.986	7.278	15,284,453	7.1760	2.65%
2024-04-09	0	7.180	7.180	7.200	6.810	7.220	15,011,874	106,366,230	7.0855	7.005	7.005	7.025	6.644	7.044	15,386,512	6.9130	6.06%
2024-04-08	0	6.770	6.770	6.780	6.710	6.980	6,390,075	43,505,968	6.8084	6.605	6.605	6.615	6.547	6.810	6,549,546	6.6426	0.30%
2024-04-05	0	6.750	6.730	6.750	6.660	6.950	1,139,469	7,694,702	6.7529	6.586	6.566	6.586	6.498	6.781	1,167,906	6.5885	-1.89%
2024-04-03	0	6.880	6.870	6.880	6.830	7.000	7,039,000	48,482,735	6.8877	6.712	6.703	6.712	6.664	6.830	7,214,666	6.7200	-1.01%
2024-04-02	0	6.950	6.930	6.950	6.700	7.000	17,794,494	122,922,287	6.9079	6.781	6.761	6.781	6.537	6.830	18,238,575	6.7397	4.35%
2024-03-28	0	6.660	6.660	6.670	6.540	6.840	9,368,593	62,841,048	6.7076	6.498	6.498	6.508	6.381	6.673	9,602,397	6.5443	0.91%
2024-03-27	0	6.600	6.580	6.600	6.390	6.690	8,849,586	58,349,596	6.5935	6.439	6.420	6.439	6.234	6.527	9,070,437	6.4329	0.76%
2024-03-26	0	6.550	6.540	6.560	6.450	6.880	19,794,737	129,628,846	6.5487	6.391	6.381	6.400	6.293	6.712	20,288,737	6.3892	-3.53%
2024-03-25	0	6.790	6.780	6.790	6.660	7.010	14,576,000	99,180,685	6.8044	6.625	6.615	6.625	6.498	6.839	14,939,760	6.6387	-2.44%
2024-03-22	0	6.960	6.960	6.970	6.930	7.200	12,121,000	84,945,330	7.0081	6.791	6.791	6.800	6.761	7.025	12,423,493	6.8375	-1.56%
2024-03-21	0	7.070	7.050	7.070	6.920	7.300	19,392,505	138,376,750	7.1356	6.898	6.878	6.898	6.752	7.122	19,876,466	6.9618	2.91%
2024-03-20	0	6.870	6.860	6.870	6.850	7.200	20,699,200	144,716,467	6.9914	6.703	6.693	6.703	6.683	7.025	21,215,771	6.8212	-2.14%
2024-03-19	0	7.020	7.020	7.030	6.360	7.210	46,865,220	326,147,062	6.9593	6.849	6.849	6.859	6.205	7.034	48,034,793	6.7898	7.01%
2024-03-18	0	6.560	6.550	6.560	6.450	6.670	13,771,800	90,513,888	6.5724	6.400	6.391	6.400	6.293	6.508	14,115,491	6.4124	-1.35%
2024-03-15	0	6.650	6.640	6.650	6.340	6.670	16,049,931	105,779,768	6.5907	6.488	6.478	6.488	6.186	6.508	16,450,475	6.4302	2.78%
2024-03-14	0	6.470	6.440	6.470	6.410	6.780	18,612,000	121,808,820	6.5446	6.312	6.283	6.312	6.254	6.615	19,076,483	6.3853	-3.58%
2024-03-13	0	6.710	6.700	6.710	6.410	6.820	26,928,982	179,560,187	6.6679	6.547	6.537	6.547	6.254	6.654	27,601,025	6.5056	4.19%
2024-03-12	0	6.440	6.420	6.440	6.130	6.480	21,891,208	138,247,258	6.3152	6.283	6.264	6.283	5.981	6.322	22,437,527	6.1614	4.55%
2024-03-11	0	6.160	6.160	6.170	5.800	6.260	20,446,540	123,858,777	6.0577	6.010	6.010	6.020	5.659	6.108	20,956,806	5.9102	6.21%
2024-03-08	0	5.800	5.790	5.800	5.360	6.020	26,151,776	151,525,384	5.7941	5.659	5.649	5.659	5.229	5.873	26,804,423	5.6530	7.21%
2024-03-07	0	5.410	5.400	5.410	5.350	5.540	5,781,823	31,336,478	5.4198	5.278	5.269	5.278	5.220	5.405	5,926,115	5.2879	-0.92%
2024-03-06	0	5.460	5.460	5.480	5.360	5.560	6,178,000	33,760,200	5.4646	5.327	5.327	5.347	5.229	5.425	6,332,179	5.3315	0.55%
2024-03-05	0	5.430	5.410	5.430	5.340	5.500	6,843,025	37,077,880	5.4183	5.298	5.278	5.298	5.210	5.366	7,013,800	5.2864	-1.99%
2024-03-04	0	5.540	5.530	5.540	5.490	5.590	6,315,193	34,914,288	5.5286	5.405	5.395	5.405	5.356	5.454	6,472,796	5.3940	0.00%
2024-03-01	0	5.540	5.530	5.540	5.400	5.540	7,388,000	40,491,280	5.4807	5.405	5.395	5.405	5.269	5.405	7,572,376	5.3472	1.28%
2024-02-29	0	5.470	5.460	5.470	5.320	5.570	7,417,380	40,711,075	5.4886	5.337	5.327	5.337	5.190	5.434	7,602,489	5.3550	2.05%
2024-02-28	0	5.360	5.340	5.360	5.340	5.640	10,149,000	55,920,294	5.5099	5.229	5.210	5.229	5.210	5.503	10,402,280	5.3758	-3.07%
2024-02-27	0	5.530	5.520	5.530	5.360	5.560	8,205,098	44,779,865	5.4576	5.395	5.386	5.395	5.229	5.425	8,409,865	5.3247	1.28%
2024-02-26	0	5.460	5.450	5.460	5.410	5.550	7,243,669	39,635,733	5.4718	5.327	5.317	5.327	5.278	5.415	7,424,443	5.3385	-0.36%
2024-02-23	0	5.480	5.470	5.480	5.370	5.530	6,238,157	33,894,446	5.4334	5.347	5.337	5.347	5.239	5.395	6,393,837	5.3011	-0.18%
2024-02-22	0	5.490	5.480	5.490	5.320	5.490	6,408,690	34,752,086	5.4227	5.356	5.347	5.356	5.190	5.356	6,568,626	5.2906	1.86%
2024-02-21	0	5.390	5.380	5.390	5.150	5.540	14,104,806	76,519,602	5.4251	5.259	5.249	5.259	5.025	5.405	14,456,807	5.2930	2.47%
2024-02-20	0	5.260	5.260	5.270	5.030	5.280	8,309,463	43,320,003	5.2133	5.132	5.132	5.142	4.908	5.151	8,516,835	5.0864	1.15%
2024-02-19	0	5.200	5.190	5.200	5.160	5.490	14,892,000	78,622,420	5.2795	5.073	5.064	5.073	5.034	5.356	15,263,646	5.1510	-5.11%
2024-02-16	0	5.480	5.470	5.480	4.900	5.530	5,407,600	29,296,974	5.4177	5.347	5.337	5.347	4.781	5.395	5,542,553	5.2858	8.51%
2024-02-15	0	5.050	5.050	5.060	4.900	5.120	1,876,889	9,418,110	5.0179	4.927	4.927	4.937	4.781	4.995	1,923,729	4.8958	-0.79%
2024-02-14	0	5.090	5.080	5.090	4.890	5.140	2,936,000	14,738,110	5.0198	4.966	4.956	4.966	4.771	5.015	3,009,271	4.8976	-0.78%
2024-02-09	0	5.130	5.120	5.130	5.060	5.260	1,616,720	8,286,859	5.1257	5.005	4.995	5.005	4.937	5.132	1,657,067	5.0009	-2.66%
2024-02-08	0	5.270	5.270	5.280	5.100	5.300	6,184,160	32,322,524	5.2267	5.142	5.142	5.151	4.976	5.171	6,338,493	5.0994	3.13%
2024-02-07	0	5.110	5.100	5.110	5.060	5.360	6,627,561	34,609,800	5.2221	4.986	4.976	4.986	4.937	5.229	6,792,959	5.0950	-0.78%
2024-02-06	0	5.150	5.140	5.150	4.760	5.190	10,483,066	53,279,055	5.0824	5.025	5.015	5.025	4.644	5.064	10,744,683	4.9586	8.19%
2024-02-05	0	4.760	4.750	4.760	4.610	4.860	8,296,700	39,228,170	4.7282	4.644	4.634	4.644	4.498	4.742	8,503,753	4.6130	-2.26%
2024-02-02	0	4.870	4.840	4.870	4.760	5.070	4,509,000	22,087,850	4.8986	4.751	4.722	4.751	4.644	4.947	4,621,527	4.7793	-1.62%
2024-02-01	0	4.950	4.940	4.950	4.730	5.040	11,021,200	54,415,406	4.9373	4.829	4.820	4.829	4.615	4.917	11,296,246	4.8171	4.65%
2024-01-31	0	4.730	4.720	4.730	4.670	4.960	15,389,000	73,585,040	4.7817	4.615	4.605	4.615	4.556	4.839	15,773,050	4.6652	-4.44%
2024-01-30	0	4.950	4.950	4.960	4.930	5.140	11,404,800	56,804,889	4.9808	4.829	4.829	4.839	4.810	5.015	11,689,419	4.8595	-4.62%
2024-01-29	0	5.190	5.180	5.190	5.140	5.480	8,447,000	44,354,945	5.2510	5.064	5.054	5.064	5.015	5.347	8,657,804	5.1231	-3.35%
2024-01-26	0	5.370	5.350	5.370	5.290	5.650	8,812,140	48,177,139	5.4671	5.239	5.220	5.239	5.161	5.512	9,032,057	5.3340	-5.29%
2024-01-25	0	5.670	5.670	5.680	5.360	5.720	12,023,200	67,575,947	5.6205	5.532	5.532	5.542	5.229	5.581	12,323,252	5.4836	3.85%
2024-01-24	0	5.460	5.460	5.470	5.210	5.490	16,063,612	85,945,084	5.3503	5.327	5.327	5.337	5.083	5.356	16,464,497	5.2200	5.20%
2024-01-23	0	5.190	5.190	5.200	4.860	5.280	9,059,520	46,540,495	5.1372	5.064	5.064	5.073	4.742	5.151	9,285,610	5.0121	5.92%
2024-01-22	0	4.900	4.890	4.900	4.880	5.270	9,604,695	47,921,972	4.9894	4.781	4.771	4.781	4.761	5.142	9,844,391	4.8679	-7.02%
2024-01-19	0	5.270	5.260	5.270	5.210	5.380	5,684,369	30,054,881	5.2873	5.142	5.132	5.142	5.083	5.249	5,826,229	5.1585	-0.57%
2024-01-18	0	5.300	5.290	5.300	5.050	5.320	14,972,366	77,679,173	5.1882	5.171	5.161	5.171	4.927	5.190	15,346,018	5.0618	4.13%
2024-01-17	0	5.090	5.080	5.090	5.050	5.670	29,334,975	152,647,881	5.2036	4.966	4.956	4.966	4.927	5.532	30,067,062	5.0769	-10.23%
2024-01-16	0	5.670	5.660	5.670	5.560	5.840	10,631,618	60,150,199	5.6577	5.532	5.522	5.532	5.425	5.698	10,896,942	5.5199	-2.91%
2024-01-15	0	5.840	5.830	5.840	5.670	5.860	4,308,158	24,936,256	5.7881	5.698	5.688	5.698	5.532	5.717	4,415,673	5.6472	1.21%
2024-01-12	0	5.770	5.770	5.790	5.730	5.920	3,907,611	22,701,718	5.8096	5.630	5.630	5.649	5.590	5.776	4,005,130	5.6682	0.00%
2024-01-11	0	5.770	5.770	5.790	5.640	5.860	6,512,000	37,515,211	5.7609	5.630	5.630	5.649	5.503	5.717	6,674,514	5.6207	1.94%
2024-01-10	0	5.660	5.650	5.660	5.600	5.780	6,600,900	37,428,693	5.6702	5.522	5.512	5.522	5.464	5.639	6,765,633	5.5322	0.00%
2024-01-09	0	5.660	5.660	5.690	5.660	5.870	8,811,839	50,479,608	5.7286	5.522	5.522	5.551	5.522	5.727	9,031,748	5.5891	-2.58%
2024-01-08	0	5.810	5.800	5.810	5.760	5.960	6,885,054	40,060,877	5.8185	5.669	5.659	5.669	5.620	5.815	7,056,878	5.6769	-2.52%
2024-01-05	0	5.960	5.950	5.960	5.820	6.140	13,956,430	82,974,159	5.9452	5.815	5.805	5.815	5.678	5.991	14,304,728	5.8005	-3.87%
2024-01-04	0	6.200	6.180	6.200	6.060	6.250	5,384,931	33,043,028	6.1362	6.049	6.030	6.049	5.912	6.098	5,519,318	5.9868	-0.16%
2024-01-03	0	6.210	6.200	6.210	6.190	6.300	2,584,000	16,071,080	6.2195	6.059	6.049	6.059	6.039	6.147	2,648,487	6.0680	-2.05%
2024-01-02	0	6.340	6.330	6.350	6.310	6.550	2,662,523	17,013,071	6.3898	6.186	6.176	6.195	6.156	6.391	2,728,969	6.2342	-2.46%
2023-12-29	0	6.500	6.480	6.500	6.390	6.550	2,859,651	18,514,258	6.4743	6.342	6.322	6.342	6.234	6.391	2,931,017	6.3167	0.78%
2023-12-28	0	6.450	6.440	6.450	6.210	6.480	4,974,105	31,919,087	6.4171	6.293	6.283	6.293	6.059	6.322	5,098,239	6.2608	3.20%
2023-12-27	0	6.250	6.250	6.260	6.070	6.280	4,697,015	28,940,186	6.1614	6.098	6.098	6.108	5.922	6.127	4,814,234	6.0114	0.97%
2023-12-22	0	6.190	6.160	6.190	6.120	6.440	6,946,000	43,260,680	6.2281	6.039	6.010	6.039	5.971	6.283	7,119,345	6.0765	-4.03%
2023-12-21	0	6.450	6.420	6.450	6.270	6.470	3,134,796	20,050,139	6.3960	6.293	6.264	6.293	6.117	6.312	3,213,028	6.2403	1.90%
2023-12-20	0	6.330	6.330	6.340	6.300	6.450	2,388,950	15,178,869	6.3538	6.176	6.176	6.186	6.147	6.293	2,448,569	6.1991	-0.78%
2023-12-19	0	6.380	6.360	6.380	6.320	6.500	4,871,000	31,134,200	6.3917	6.225	6.205	6.225	6.166	6.342	4,992,561	6.2361	-2.15%
2023-12-18	0	6.520	6.510	6.520	6.410	6.560	3,275,513	21,311,367	6.5063	6.361	6.351	6.361	6.254	6.400	3,357,257	6.3479	0.31%
2023-12-15	0	6.500	6.500	6.510	6.400	6.610	5,542,000	36,054,764	6.5057	6.342	6.342	6.351	6.244	6.449	5,680,307	6.3473	1.09%
2023-12-14	0	6.430	6.420	6.430	6.370	6.530	5,808,000	37,480,556	6.4533	6.273	6.264	6.273	6.215	6.371	5,952,945	6.2961	2.88%
2023-12-13	0	6.250	6.250	6.260	6.230	6.410	5,858,000	36,943,526	6.3065	6.098	6.098	6.108	6.078	6.254	6,004,193	6.1530	-1.73%
2023-12-12	0	6.360	6.340	6.360	6.190	6.380	4,038,000	25,417,062	6.2945	6.205	6.186	6.205	6.039	6.225	4,138,773	6.1412	2.25%
2023-12-11	0	6.220	6.210	6.220	6.110	6.280	4,440,000	27,443,194	6.1809	6.069	6.059	6.069	5.961	6.127	4,550,805	6.0304	-0.96%
2023-12-08	0	6.280	6.260	6.280	6.220	6.390	3,512,000	22,056,348	6.2803	6.127	6.108	6.127	6.069	6.234	3,599,646	6.1274	-0.79%
2023-12-07	0	6.330	6.320	6.330	6.220	6.400	3,890,831	24,460,759	6.2868	6.176	6.166	6.176	6.069	6.244	3,987,931	6.1337	-0.78%
2023-12-06	0	6.380	6.370	6.380	6.310	6.470	4,902,701	31,282,525	6.3807	6.225	6.215	6.225	6.156	6.312	5,025,053	6.2253	0.16%
2023-12-05	0	6.370	6.360	6.370	6.300	6.700	13,317,000	85,923,967	6.4522	6.215	6.205	6.215	6.147	6.537	13,649,340	6.2951	-5.21%
2023-12-04	0	6.720	6.690	6.720	6.630	6.780	7,471,027	50,132,429	6.7102	6.556	6.527	6.556	6.469	6.615	7,657,475	6.5469	1.97%
2023-12-01	0	6.590	6.590	6.620	6.570	6.790	7,405,874	49,146,708	6.6362	6.430	6.430	6.459	6.410	6.625	7,590,696	6.4746	-3.23%
2023-11-30	0	6.810	6.810	6.820	6.750	6.920	8,223,499	56,086,417	6.8203	6.644	6.644	6.654	6.586	6.752	8,428,726	6.6542	-1.87%
2023-11-29	0	6.940	6.910	6.940	6.800	7.010	7,644,657	52,637,600	6.8855	6.771	6.742	6.771	6.634	6.839	7,835,438	6.7179	-0.72%
2023-11-28	0	6.990	6.990	7.020	6.950	7.130	6,641,000	46,631,989	7.0218	6.820	6.820	6.849	6.781	6.956	6,806,734	6.8509	-0.71%
2023-11-27	0	7.040	7.040	7.050	6.940	7.110	5,020,620	35,300,604	7.0311	6.869	6.869	6.878	6.771	6.937	5,145,915	6.8599	0.28%
2023-11-24	0	7.020	7.020	7.040	6.990	7.230	11,177,336	79,133,245	7.0798	6.849	6.849	6.869	6.820	7.054	11,456,279	6.9074	-2.50%
2023-11-23	0	7.200	7.190	7.200	7.020	7.200	10,921,142	77,838,200	7.1273	7.025	7.015	7.025	6.849	7.025	11,193,691	6.9538	3.00%
2023-11-22	0	6.990	6.990	7.000	6.870	7.070	7,482,000	52,210,335	6.9781	6.820	6.820	6.830	6.703	6.898	7,668,722	6.8082	0.43%
2023-11-21	0	6.960	6.960	6.970	6.900	7.170	33,503,900	235,624,941	7.0328	6.791	6.791	6.800	6.732	6.995	34,340,027	6.8615	3.11%
2023-11-20	0	6.750	6.740	6.750	6.480	6.770	7,169,000	47,952,570	6.6889	6.586	6.576	6.586	6.322	6.605	7,347,910	6.5260	4.17%
2023-11-17	0	6.480	6.470	6.480	6.350	6.560	5,502,000	35,453,875	6.4438	6.322	6.312	6.322	6.195	6.400	5,639,309	6.2869	-1.67%
2023-11-16	0	6.590	6.580	6.590	6.530	6.700	4,850,418	31,948,825	6.5868	6.430	6.420	6.430	6.371	6.537	4,971,466	6.4264	-0.60%
2023-11-15	0	6.630	6.630	6.640	6.570	6.910	11,081,424	74,451,212	6.7186	6.469	6.469	6.478	6.410	6.742	11,357,973	6.5550	-0.75%
2023-11-14	0	6.680	6.670	6.680	6.490	6.890	12,133,605	81,429,629	6.7111	6.517	6.508	6.517	6.332	6.722	12,436,413	6.5477	3.09%
2023-11-13	0	6.480	6.460	6.490	6.300	6.490	3,873,202	24,716,501	6.3814	6.322	6.303	6.332	6.147	6.332	3,969,862	6.2260	1.89%
2023-11-10	0	6.360	6.350	6.370	6.290	6.410	4,684,000	29,680,220	6.3365	6.205	6.195	6.215	6.137	6.254	4,800,894	6.1822	-1.70%
2023-11-09	0	6.470	6.470	6.480	6.410	6.560	5,258,468	34,114,832	6.4876	6.312	6.312	6.322	6.254	6.400	5,389,699	6.3296	-1.37%
2023-11-08	0	6.560	6.540	6.560	6.410	6.650	8,659,553	56,521,903	6.5271	6.400	6.381	6.400	6.254	6.488	8,875,662	6.3682	2.66%
2023-11-07	0	6.390	6.390	6.410	6.350	6.600	9,569,615	61,577,789	6.4347	6.234	6.234	6.254	6.195	6.439	9,808,435	6.2780	-2.89%
2023-11-06	0	6.580	6.570	6.580	6.290	6.640	14,419,454	93,842,190	6.5080	6.420	6.410	6.420	6.137	6.478	14,779,307	6.3496	5.28%
2023-11-03	0	6.250	6.240	6.250	6.080	6.260	8,895,400	55,301,854	6.2169	6.098	6.088	6.098	5.932	6.108	9,117,395	6.0655	2.80%
2023-11-02	0	6.080	6.050	6.080	6.020	6.150	7,523,576	45,795,304	6.0869	5.932	5.903	5.932	5.873	6.000	7,711,335	5.9387	0.66%
2023-11-01	0	6.040	6.030	6.040	5.950	6.130	3,219,000	19,388,263	6.0231	5.893	5.883	5.893	5.805	5.981	3,299,334	5.8764	0.17%
2023-10-31	0	6.030	6.030	6.040	5.990	6.190	4,603,607	27,883,576	6.0569	5.883	5.883	5.893	5.844	6.039	4,718,495	5.9094	-2.11%
2023-10-30	0	6.160	6.160	6.180	6.000	6.200	7,167,198	44,012,351	6.1408	6.010	6.010	6.030	5.854	6.049	7,346,063	5.9913	1.65%
2023-10-27	0	6.060	6.060	6.070	5.830	6.090	9,094,545	54,693,557	6.0139	5.912	5.912	5.922	5.688	5.942	9,321,509	5.8675	3.95%
2023-10-26	0	5.830	5.820	5.830	5.780	6.000	7,181,000	41,928,695	5.8388	5.688	5.678	5.688	5.639	5.854	7,360,210	5.6967	-2.67%
2023-10-25	0	5.990	5.990	6.000	5.950	6.130	8,023,648	48,388,457	6.0307	5.844	5.844	5.854	5.805	5.981	8,223,887	5.8839	2.39%
2023-10-24	0	5.850	5.840	5.850	5.660	5.920	9,756,107	56,421,520	5.7832	5.708	5.698	5.708	5.522	5.776	9,999,581	5.6424	0.52%
2023-10-20	0	5.820	5.810	5.820	5.790	5.990	8,548,000	50,010,379	5.8505	5.678	5.669	5.678	5.649	5.844	8,761,325	5.7081	-2.51%
2023-10-19	0	5.970	5.970	5.980	5.930	6.070	8,626,000	51,716,770	5.9955	5.825	5.825	5.834	5.786	5.922	8,841,271	5.8495	-1.65%
2023-10-18	0	6.070	6.070	6.090	6.070	6.250	7,449,000	45,669,383	6.1309	5.922	5.922	5.942	5.922	6.098	7,634,898	5.9817	-1.30%
2023-10-17	0	6.150	6.130	6.150	5.990	6.280	22,206,500	136,597,163	6.1512	6.000	5.981	6.000	5.844	6.127	22,760,688	6.0015	3.19%
2023-10-16	0	5.960	5.950	5.960	5.670	6.070	40,087,920	236,640,021	5.9030	5.815	5.805	5.815	5.532	5.922	41,088,358	5.7593	2.76%
2023-10-13	0	5.800	5.790	5.800	5.690	6.950	93,928,000	579,507,730	6.1697	5.659	5.649	5.659	5.551	6.781	96,272,077	6.0195	-17.85%
2023-10-12	0	7.060	7.060	7.070	6.980	7.190	11,523,330	81,178,961	7.0447	6.888	6.888	6.898	6.810	7.015	11,810,907	6.8732	0.28%
2023-10-11	0	7.040	7.030	7.040	6.950	7.230	22,407,478	158,178,345	7.0592	6.869	6.859	6.869	6.781	7.054	22,966,681	6.8873	2.47%
2023-10-10	0	6.870	6.820	6.870	6.790	7.060	12,209,256	83,992,620	6.8794	6.703	6.654	6.703	6.625	6.888	12,513,952	6.7119	-0.72%
2023-10-09	0	6.920	6.910	6.920	6.790	6.970	11,846,195	81,076,183	6.8441	6.752	6.742	6.752	6.625	6.800	12,141,830	6.6774	-1.00%
2023-10-06	0	6.990	6.970	6.990	6.900	7.090	7,038,000	49,128,280	6.9804	6.820	6.800	6.820	6.732	6.917	7,213,641	6.8105	0.72%
2023-10-05	0	6.940	6.940	6.960	6.870	7.110	5,590,000	39,184,760	7.0098	6.771	6.771	6.791	6.703	6.937	5,729,505	6.8391	0.14%
2023-10-04	0	6.930	6.920	6.930	6.780	6.940	4,679,100	32,152,166	6.8714	6.761	6.752	6.761	6.615	6.771	4,795,872	6.7041	-0.29%
2023-10-03	0	6.950	6.940	6.950	6.800	7.110	4,135,000	28,446,095	6.8793	6.781	6.771	6.781	6.634	6.937	4,238,194	6.7118	-2.25%
2023-09-29	0	7.110	7.110	7.120	6.990	7.180	2,207,700	15,716,990	7.1192	6.937	6.937	6.947	6.820	7.005	2,262,796	6.9458	1.43%
2023-09-28	0	7.010	7.000	7.010	6.940	7.090	6,765,200	47,366,250	7.0015	6.839	6.830	6.839	6.771	6.917	6,934,033	6.8310	-0.99%
2023-09-27	0	7.080	7.080	7.090	7.030	7.150	3,117,760	22,089,831	7.0852	6.908	6.908	6.917	6.859	6.976	3,195,567	6.9126	0.57%
2023-09-26	0	7.040	7.030	7.040	6.990	7.170	4,656,644	32,803,964	7.0446	6.869	6.859	6.869	6.820	6.995	4,772,856	6.8730	-0.71%
2023-09-25	0	7.090	7.070	7.090	7.060	7.180	3,960,000	28,086,774	7.0926	6.917	6.898	6.917	6.888	7.005	4,058,826	6.9199	-1.39%
2023-09-22	0	7.190	7.170	7.190	6.960	7.210	6,959,336	49,767,887	7.1512	7.015	6.995	7.015	6.791	7.034	7,133,014	6.9771	2.71%
2023-09-21	0	7.000	7.000	7.010	6.890	7.100	10,331,000	72,141,440	6.9830	6.830	6.830	6.839	6.722	6.927	10,588,822	6.8130	-1.55%
2023-09-20	0	7.110	7.100	7.110	7.070	7.210	6,819,000	48,463,940	7.1072	6.937	6.927	6.937	6.898	7.034	6,989,176	6.9341	-1.11%
2023-09-19	0	7.190	7.180	7.190	7.120	7.290	5,669,500	40,757,808	7.1890	7.015	7.005	7.015	6.947	7.112	5,810,989	7.0139	-0.55%
2023-09-18	0	7.230	7.220	7.230	7.170	7.360	6,683,041	48,606,180	7.2731	7.054	7.044	7.054	6.995	7.181	6,849,824	7.0960	-1.63%
2023-09-15	0	7.350	7.340	7.350	7.200	7.480	8,874,332	65,163,813	7.3430	7.171	7.161	7.171	7.025	7.298	9,095,801	7.1642	0.68%
2023-09-14	0	7.300	7.300	7.310	7.300	7.510	5,593,000	41,099,900	7.3485	7.122	7.122	7.132	7.122	7.327	5,732,580	7.1695	-1.75%
2023-09-13	0	7.430	7.430	7.440	7.370	7.590	9,503,200	70,592,020	7.4282	7.249	7.249	7.259	7.191	7.405	9,740,363	7.2474	-1.07%
2023-09-12	0	7.510	7.500	7.510	7.490	7.660	7,078,871	53,435,534	7.5486	7.327	7.317	7.327	7.308	7.473	7,255,532	7.3648	-1.96%
2023-09-11	0	7.660	7.650	7.670	7.520	7.870	4,441,924	33,861,686	7.6232	7.473	7.464	7.483	7.337	7.678	4,552,777	7.4376	-0.78%
2023-09-07	0	7.720	7.710	7.720	7.650	7.790	5,706,859	43,972,980	7.7053	7.532	7.522	7.532	7.464	7.600	5,849,280	7.5177	-0.77%
2023-09-06	0	7.780	7.780	7.790	7.710	7.860	5,266,400	40,903,351	7.7669	7.591	7.591	7.600	7.522	7.669	5,397,829	7.5777	-1.02%
2023-09-05	0	7.910	7.910	7.920	7.850	8.060	5,233,000	41,543,030	7.9387	7.669	7.669	7.678	7.610	7.814	5,397,715	7.6964	-1.25%
2023-09-04	0	8.010	8.000	8.010	7.860	8.100	5,297,236	42,365,870	7.9977	7.766	7.756	7.766	7.620	7.853	5,463,973	7.7537	1.01%
2023-08-31	0	7.930	7.910	7.930	7.800	8.090	6,528,299	51,691,081	7.9180	7.688	7.669	7.688	7.562	7.843	6,733,785	7.6764	-0.13%
2023-08-30	0	7.940	7.920	7.940	7.880	8.180	7,363,600	58,994,376	8.0116	7.698	7.678	7.698	7.640	7.930	7,595,378	7.7671	-1.49%
2023-08-29	0	8.060	8.050	8.060	7.670	8.080	11,145,500	88,738,550	7.9618	7.814	7.804	7.814	7.436	7.833	11,496,318	7.7189	2.94%
2023-08-28	0	7.830	7.830	7.840	7.830	8.360	6,358,000	50,788,770	7.9882	7.591	7.591	7.601	7.591	8.105	6,558,126	7.7444	-0.51%
2023-08-25	0	7.870	7.870	7.890	7.530	7.970	17,973,237	140,820,153	7.8350	7.630	7.630	7.649	7.300	7.727	18,538,966	7.5959	1.81%
2023-08-24	0	7.730	7.730	7.760	7.200	7.900	20,312,253	154,324,584	7.5976	7.494	7.494	7.523	6.980	7.659	20,951,605	7.3658	7.36%
2023-08-23	0	7.200	7.200	7.220	7.150	7.610	27,928,000	203,491,760	7.2863	6.980	6.980	7.000	6.932	7.378	28,807,067	7.0640	-5.64%
2023-08-22	0	7.630	7.620	7.630	7.560	7.810	8,157,984	62,433,202	7.6530	7.397	7.387	7.397	7.329	7.572	8,414,766	7.4195	-0.39%
2023-08-21	0	7.660	7.650	7.660	7.560	7.820	8,900,831	68,218,993	7.6643	7.426	7.417	7.426	7.329	7.581	9,180,995	7.4305	-0.52%
2023-08-18	0	7.700	7.700	7.720	7.650	7.980	9,894,800	76,603,215	7.7418	7.465	7.465	7.484	7.417	7.736	10,206,251	7.5055	-2.90%
2023-08-17	0	7.930	7.920	7.930	7.750	8.000	6,070,198	47,841,351	7.8813	7.688	7.678	7.688	7.514	7.756	6,261,265	7.6408	-0.88%
2023-08-16	0	8.000	7.980	8.000	7.950	8.120	5,786,322	46,427,100	8.0236	7.756	7.736	7.756	7.707	7.872	5,968,453	7.7787	0.25%
2023-08-15	0	7.980	7.980	7.990	7.840	8.110	7,010,818	55,923,857	7.9768	7.736	7.736	7.746	7.601	7.863	7,231,492	7.7334	-0.13%
2023-08-14	0	7.990	7.980	7.990	7.770	8.010	6,758,454	53,245,981	7.8784	7.746	7.736	7.746	7.533	7.766	6,971,184	7.6380	-0.25%
2023-08-11	0	8.010	8.010	8.020	7.960	8.110	5,536,000	44,414,190	8.0228	7.766	7.766	7.775	7.717	7.863	5,710,252	7.7780	-1.35%
2023-08-10	0	8.120	8.110	8.120	7.990	8.250	5,194,282	41,977,809	8.0815	7.872	7.863	7.872	7.746	7.998	5,357,778	7.8349	-1.58%
2023-08-09	0	8.250	8.250	8.260	8.130	8.290	4,706,000	38,632,040	8.2091	7.998	7.998	8.008	7.882	8.037	4,854,127	7.9586	0.49%
2023-08-08	0	8.210	8.210	8.240	8.190	8.510	9,412,000	78,120,550	8.3001	7.959	7.959	7.989	7.940	8.250	9,708,254	8.0468	-4.09%
2023-08-07	0	8.560	8.550	8.560	8.330	8.640	7,956,471	67,632,891	8.5004	8.299	8.289	8.299	8.076	8.376	8,206,910	8.2410	-0.35%
2023-08-04	0	8.590	8.590	8.600	8.460	8.880	12,036,604	104,199,462	8.6569	8.328	8.328	8.338	8.202	8.609	12,415,470	8.3927	2.26%
2023-08-03	0	8.400	8.370	8.400	8.220	8.480	6,967,120	58,298,711	8.3677	8.144	8.115	8.144	7.969	8.221	7,186,418	8.1123	0.12%
2023-08-02	0	8.390	8.370	8.390	8.280	8.650	8,382,332	70,562,527	8.4180	8.134	8.115	8.134	8.027	8.386	8,646,176	8.1611	-1.18%
2023-08-01	0	8.490	8.490	8.510	8.420	8.880	13,988,300	120,094,765	8.5854	8.231	8.231	8.250	8.163	8.609	14,428,598	8.3234	-2.30%
2023-07-31	0	8.690	8.680	8.690	8.640	9.030	20,018,078	176,300,277	8.8071	8.425	8.415	8.425	8.376	8.754	20,648,171	8.5383	0.23%
2023-07-28	0	8.670	8.660	8.670	8.230	8.750	16,926,494	144,399,724	8.5310	8.405	8.396	8.405	7.979	8.483	17,459,275	8.2707	2.12%
2023-07-27	0	8.490	8.480	8.490	8.360	8.620	9,769,000	82,941,875	8.4903	8.231	8.221	8.231	8.105	8.357	10,076,491	8.2312	-0.93%
2023-07-26	0	8.570	8.570	8.580	8.120	8.680	15,922,000	134,564,411	8.4515	8.308	8.308	8.318	7.872	8.415	16,423,164	8.1936	2.51%
2023-07-25	0	8.360	8.350	8.360	8.100	8.370	18,458,998	152,021,108	8.2356	8.105	8.095	8.105	7.853	8.115	19,040,017	7.9843	5.16%
2023-07-24	0	7.950	7.950	7.960	7.860	8.340	17,114,367	137,161,093	8.0144	7.707	7.707	7.717	7.620	8.085	17,653,062	7.7698	-4.22%
2023-07-21	0	8.300	8.300	8.310	8.150	8.780	31,658,729	268,318,482	8.4753	8.047	8.047	8.056	7.901	8.512	32,655,225	8.2167	1.72%
2023-07-20	0	8.160	8.150	8.160	7.890	8.320	29,447,178	239,053,818	8.1181	7.911	7.901	7.911	7.649	8.066	30,374,063	7.8703	3.55%
2023-07-19	0	7.880	7.870	7.880	7.360	7.910	22,512,135	171,680,564	7.6261	7.640	7.630	7.640	7.135	7.669	23,220,731	7.3934	3.55%
2023-07-18	0	7.610	7.600	7.610	7.500	8.080	17,249,717	132,070,983	7.6564	7.378	7.368	7.378	7.271	7.833	17,792,672	7.4228	0.40%
2023-07-14	0	7.580	7.570	7.580	7.570	7.830	6,856,040	52,600,656	7.6722	7.349	7.339	7.349	7.339	7.591	7,071,842	7.4380	-2.32%
2023-07-13	0	7.760	7.750	7.760	7.590	7.790	7,457,798	57,477,708	7.7071	7.523	7.514	7.523	7.358	7.552	7,692,541	7.4719	2.92%
2023-07-12	0	7.540	7.530	7.540	7.530	7.800	8,358,000	63,574,340	7.6064	7.310	7.300	7.310	7.300	7.562	8,621,078	7.3743	-2.84%
2023-07-11	0	7.760	7.750	7.760	7.580	7.780	4,797,500	36,983,810	7.7090	7.523	7.514	7.523	7.349	7.543	4,948,507	7.4737	2.51%
2023-07-10	0	7.570	7.560	7.570	7.540	7.690	3,920,801	29,777,269	7.5947	7.339	7.329	7.339	7.310	7.455	4,044,213	7.3629	0.66%
2023-07-07	0	7.520	7.520	7.540	7.470	7.770	11,260,571	84,994,185	7.5479	7.291	7.291	7.310	7.242	7.533	11,615,011	7.3176	-3.34%
2023-07-06	0	7.780	7.770	7.780	7.730	8.060	10,428,659	81,607,160	7.8253	7.543	7.533	7.543	7.494	7.814	10,756,913	7.5865	-3.47%
2023-07-05	0	8.060	8.050	8.060	7.950	8.250	6,905,000	55,550,470	8.0450	7.814	7.804	7.814	7.707	7.998	7,122,343	7.7995	-1.95%
2023-07-04	0	8.220	8.210	8.220	8.090	8.330	5,258,460	43,217,079	8.2186	7.969	7.959	7.969	7.843	8.076	5,423,976	7.9678	0.49%
2023-07-03	0	8.180	8.170	8.180	8.010	8.200	6,063,220	49,297,355	8.1306	7.930	7.921	7.930	7.766	7.950	6,254,067	7.8824	2.76%
2023-06-30	0	7.960	7.940	7.960	7.790	8.020	3,471,000	27,590,370	7.9488	7.717	7.698	7.717	7.552	7.775	3,580,254	7.7063	1.02%
2023-06-29	0	7.880	7.870	7.880	7.860	8.190	5,265,000	41,820,990	7.9432	7.640	7.630	7.640	7.620	7.940	5,430,722	7.7008	-3.08%
2023-06-28	0	8.130	8.120	8.130	7.910	8.180	6,312,500	50,654,175	8.0244	7.882	7.872	7.882	7.669	7.930	6,511,193	7.7796	-0.37%
2023-06-27	0	8.160	8.150	8.160	7.970	8.250	8,015,000	65,380,970	8.1573	7.911	7.901	7.911	7.727	7.998	8,267,282	7.9084	2.90%
2023-06-26	0	7.930	7.900	7.930	7.770	8.130	9,673,200	76,964,260	7.9564	7.688	7.659	7.688	7.533	7.882	9,977,675	7.7136	1.41%
2023-06-23	0	7.820	7.790	7.820	7.650	8.100	6,881,000	53,446,070	7.7672	7.581	7.552	7.581	7.417	7.853	7,097,588	7.5302	-3.69%
2023-06-21	0	8.120	8.120	8.130	8.060	8.390	7,468,764	60,915,565	8.1560	7.872	7.872	7.882	7.814	8.134	7,703,852	7.9072	-3.22%
2023-06-20	0	8.390	8.360	8.390	8.300	8.700	7,457,075	62,854,616	8.4289	8.134	8.105	8.134	8.047	8.435	7,691,795	8.1716	-3.12%
2023-06-19	0	8.660	8.650	8.660	8.610	9.010	8,708,900	75,902,318	8.7155	8.396	8.386	8.396	8.347	8.735	8,983,023	8.4495	-3.78%
2023-06-16	0	9.000	8.980	9.000	8.500	9.080	21,088,180	186,099,835	8.8248	8.725	8.706	8.725	8.241	8.803	21,751,955	8.5555	6.01%
2023-06-15	0	8.490	8.490	8.500	8.170	8.490	11,512,824	96,079,529	8.3454	8.231	8.231	8.241	7.921	8.231	11,875,204	8.0908	4.17%
2023-06-14	0	8.150	8.140	8.150	8.070	8.250	3,633,565	29,611,800	8.1495	7.901	7.892	7.901	7.824	7.998	3,747,936	7.9008	1.12%
2023-06-13	0	8.060	8.050	8.060	7.810	8.150	5,986,494	47,761,769	7.9783	7.814	7.804	7.814	7.572	7.901	6,174,926	7.7348	2.28%
2023-06-12	0	7.880	7.880	7.890	7.680	7.970	7,944,000	61,992,670	7.8037	7.640	7.640	7.649	7.446	7.727	8,194,047	7.5656	-1.01%
2023-06-09	0	7.960	7.950	7.960	7.860	8.050	4,356,995	34,638,054	7.9500	7.717	7.707	7.717	7.620	7.804	4,494,137	7.7074	-0.25%
2023-06-08	0	7.980	7.960	7.980	7.810	8.030	6,513,715	51,569,188	7.9170	7.736	7.717	7.736	7.572	7.785	6,718,742	7.6754	-0.25%
2023-06-07	0	8.000	7.990	8.000	7.950	8.270	11,370,618	91,267,190	8.0266	7.756	7.746	7.756	7.707	8.018	11,728,522	7.7816	-1.72%
2023-06-06	0	8.140	8.120	8.140	8.000	8.280	6,431,488	52,494,032	8.1620	7.892	7.872	7.892	7.756	8.027	6,633,927	7.9130	0.49%
2023-06-05	0	8.100	8.100	8.110	7.980	8.310	9,245,835	74,760,319	8.0858	7.853	7.853	7.863	7.736	8.056	9,536,859	7.8391	-1.82%
2023-06-02	0	8.250	8.240	8.250	8.000	8.360	12,615,940	104,111,562	8.2524	7.998	7.989	7.998	7.756	8.105	13,013,042	8.0006	4.96%
2023-06-01	0	7.860	7.860	7.880	7.730	8.060	7,155,585	56,917,737	7.9543	7.620	7.620	7.640	7.494	7.814	7,380,816	7.7116	-0.25%
2023-05-31	0	7.880	7.870	7.880	7.620	7.970	12,531,278	97,760,727	7.8013	7.640	7.630	7.640	7.387	7.727	12,925,715	7.5633	-1.87%
2023-05-30	0	8.030	8.030	8.040	7.870	8.180	9,990,909	79,678,354	7.9751	7.785	7.785	7.795	7.630	7.930	10,305,385	7.7317	0.88%
2023-05-29	0	8.040	8.030	8.040	7.980	8.390	12,619,240	101,940,576	8.0782	7.717	7.707	7.717	7.660	8.053	13,147,264	7.7537	-3.02%
2023-05-25	0	8.290	8.290	8.310	8.250	8.450	11,081,000	91,995,963	8.3021	7.957	7.957	7.976	7.919	8.111	11,544,660	7.9687	-1.89%
2023-05-24	0	8.450	8.440	8.450	8.290	8.600	9,942,456	83,224,831	8.3707	8.111	8.101	8.111	7.957	8.255	10,358,476	8.0345	-1.17%
2023-05-23	0	8.550	8.520	8.550	8.450	8.800	8,169,992	69,902,212	8.5560	8.207	8.178	8.207	8.111	8.447	8,511,847	8.2123	-1.84%
2023-05-22	0	8.710	8.710	8.720	8.570	8.860	9,297,695	81,174,142	8.7306	8.360	8.360	8.370	8.226	8.504	9,686,736	8.3799	1.28%
2023-05-19	0	8.600	8.600	8.610	8.440	8.680	9,257,000	79,204,660	8.5562	8.255	8.255	8.264	8.101	8.331	9,644,339	8.2126	-0.58%
2023-05-18	0	8.650	8.640	8.650	8.580	8.760	7,090,000	61,185,850	8.6299	8.303	8.293	8.303	8.235	8.408	7,386,665	8.2833	0.58%
2023-05-17	0	8.600	8.590	8.600	8.550	8.880	9,942,800	86,274,502	8.6771	8.255	8.245	8.255	8.207	8.523	10,358,834	8.3286	-2.93%
2023-05-16	0	8.860	8.820	8.860	8.800	8.970	5,361,231	47,526,195	8.8648	8.504	8.466	8.504	8.447	8.610	5,585,560	8.5088	-0.23%
2023-05-15	0	8.880	8.880	8.890	8.620	9.020	10,782,781	95,214,516	8.8302	8.523	8.523	8.533	8.274	8.658	11,233,963	8.4756	2.42%
2023-05-12	0	8.670	8.670	8.710	8.640	8.920	8,650,252	75,534,673	8.7321	8.322	8.322	8.360	8.293	8.562	9,012,203	8.3814	-2.80%
2023-05-11	0	8.920	8.890	8.920	8.800	9.050	5,331,054	47,477,319	8.9058	8.562	8.533	8.562	8.447	8.687	5,554,120	8.5481	1.59%
2023-05-10	0	8.780	8.770	8.780	8.720	8.930	6,621,883	58,346,875	8.8112	8.427	8.418	8.427	8.370	8.571	6,898,961	8.4573	-1.13%
2023-05-09	0	8.880	8.870	8.880	8.820	9.110	9,305,001	83,189,118	8.9403	8.523	8.514	8.523	8.466	8.744	9,694,348	8.5812	-1.88%
2023-05-08	0	9.050	9.030	9.050	9.000	9.270	7,023,684	64,060,374	9.1206	8.687	8.667	8.687	8.639	8.898	7,317,574	8.7543	-1.20%
2023-05-05	0	9.160	9.130	9.160	8.900	9.190	6,423,657	58,331,913	9.0808	8.792	8.763	8.792	8.543	8.821	6,692,441	8.7161	2.92%
2023-05-04	0	8.900	8.890	8.900	8.870	9.190	14,613,553	131,019,073	8.9656	8.543	8.533	8.543	8.514	8.821	15,225,025	8.6055	-1.87%
2023-05-03	0	9.070	9.060	9.070	8.930	9.200	3,065,100	27,707,125	9.0396	8.706	8.696	8.706	8.571	8.831	3,193,352	8.6765	-2.16%
2023-05-02	0	9.270	9.220	9.270	8.980	9.310	3,457,100	31,564,293	9.1303	8.898	8.850	8.898	8.619	8.936	3,601,755	8.7636	1.64%
2023-04-28	0	9.120	9.120	9.140	9.020	9.260	8,066,946	73,684,493	9.1341	8.754	8.754	8.773	8.658	8.888	8,404,489	8.7673	0.11%
2023-04-27	0	9.110	9.100	9.110	8.980	9.200	4,956,169	44,939,142	9.0673	8.744	8.735	8.744	8.619	8.831	5,163,549	8.7032	0.44%
2023-04-26	0	9.070	9.070	9.080	8.960	9.220	4,789,430	43,497,067	9.0819	8.706	8.706	8.715	8.600	8.850	4,989,833	8.7171	0.67%
2023-04-25	0	9.010	9.000	9.010	8.940	9.320	9,680,855	87,575,951	9.0463	8.648	8.639	8.648	8.581	8.946	10,085,929	8.6830	-3.33%
2023-04-24	0	9.320	9.300	9.320	9.050	9.390	15,534,588	142,901,126	9.1989	8.946	8.926	8.946	8.687	9.013	16,184,598	8.8295	-0.43%
2023-04-21	0	9.360	9.360	9.370	9.250	9.530	11,022,606	103,301,517	9.3718	8.984	8.984	8.994	8.878	9.147	11,483,822	8.9954	-0.95%
2023-04-20	0	9.450	9.450	9.460	9.360	9.720	9,480,500	90,210,309	9.5154	9.070	9.070	9.080	8.984	9.330	9,877,190	9.1332	-1.77%
2023-04-19	0	9.620	9.580	9.620	9.540	10.02	13,898,000	134,516,240	9.6788	9.234	9.195	9.234	9.157	9.618	14,479,531	9.2901	-3.32%
2023-04-18	0	9.950	9.950	9.960	9.930	10.20	5,822,893	58,257,890	10.005	9.550	9.550	9.560	9.531	9.790	6,066,539	9.6032	-2.45%
2023-04-17	0	10.20	10.20	10.22	9.200	10.26	25,483,100	253,473,216	9.9467	9.790	9.790	9.810	8.831	9.848	26,549,384	9.5472	8.05%
2023-04-14	0	9.440	9.440	9.450	9.350	9.780	11,026,106	104,629,619	9.4893	9.061	9.061	9.070	8.974	9.387	11,487,469	9.1082	-1.87%
2023-04-13	0	9.620	9.620	9.630	9.150	9.660	14,693,622	138,074,835	9.3969	9.234	9.234	9.243	8.783	9.272	15,308,444	9.0195	3.22%
2023-04-12	0	9.320	9.310	9.320	9.300	10.16	35,603,520	337,631,015	9.4831	8.946	8.936	8.946	8.926	9.752	37,093,270	9.1022	-8.27%
2023-04-11	0	10.16	10.16	10.18	9.930	10.18	8,401,100	84,385,170	10.045	9.752	9.752	9.771	9.531	9.771	8,752,625	9.6411	1.20%
2023-04-06	0	10.04	10.02	10.04	9.850	10.08	7,320,051	72,815,896	9.9475	9.637	9.618	9.637	9.454	9.675	7,626,342	9.5479	-0.40%
2023-04-04	0	10.08	10.06	10.08	9.730	10.18	16,107,177	159,690,750	9.9143	9.675	9.656	9.675	9.339	9.771	16,781,146	9.5161	-1.75%
2023-04-03	0	10.26	10.22	10.26	10.00	10.26	7,866,684	79,687,053	10.130	9.848	9.810	9.848	9.598	9.848	8,195,848	9.7229	1.79%
2023-03-31	0	10.08	10.08	10.10	10.06	10.58	14,836,374	152,316,027	10.266	9.675	9.675	9.694	9.656	10.16	15,457,169	9.8541	-1.18%
2023-03-30	0	10.20	10.20	10.22	10.16	10.72	9,820,882	101,744,148	10.360	9.790	9.790	9.810	9.752	10.29	10,231,815	9.9439	-0.78%
2023-03-29	0	10.28	10.26	10.28	10.10	10.36	7,266,401	74,516,483	10.255	9.867	9.848	9.867	9.694	9.944	7,570,447	9.8431	1.98%
2023-03-28	0	10.08	10.08	10.10	10.06	10.26	6,667,300	67,576,412	10.135	9.675	9.675	9.694	9.656	9.848	6,946,278	9.7284	-0.59%
2023-03-27	0	10.14	10.12	10.14	10.06	10.38	10,342,000	105,408,820	10.192	9.733	9.714	9.733	9.656	9.963	10,774,738	9.7830	-2.12%
2023-03-24	0	10.36	10.34	10.36	10.32	10.66	8,306,033	86,878,096	10.460	9.944	9.925	9.944	9.906	10.23	8,653,581	10.040	-2.45%
2023-03-23	0	10.62	10.60	10.62	10.32	10.64	9,801,940	102,848,185	10.493	10.19	10.17	10.19	9.906	10.21	10,212,080	10.071	1.72%
2023-03-22	0	10.44	10.42	10.44	10.28	10.88	19,394,824	205,395,259	10.590	10.02	10.00	10.02	9.867	10.44	20,206,357	10.165	0.38%
2023-03-21	0	10.40	10.38	10.40	9.510	10.44	28,677,778	291,398,037	10.161	9.982	9.963	9.982	9.128	10.02	29,877,736	9.7530	8.56%
2023-03-20	0	9.580	9.580	9.590	9.300	9.900	15,052,000	142,618,630	9.4751	9.195	9.195	9.205	8.926	9.502	15,681,818	9.0945	-2.44%
2023-03-17	0	9.820	9.790	9.820	9.650	9.850	11,549,985	112,668,659	9.7549	9.426	9.397	9.426	9.262	9.454	12,033,268	9.3631	2.29%
2023-03-16	0	9.600	9.580	9.600	9.410	9.830	8,223,532	79,131,974	9.6226	9.214	9.195	9.214	9.032	9.435	8,567,627	9.2362	0.95%
2023-03-15	0	9.510	9.500	9.510	9.360	9.710	11,542,441	110,104,856	9.5391	9.128	9.118	9.128	8.984	9.320	12,025,409	9.1560	3.93%
2023-03-14	0	9.150	9.140	9.150	9.110	9.700	13,442,183	125,698,232	9.3510	8.783	8.773	8.783	8.744	9.310	14,004,641	8.9755	-2.66%
2023-03-13	0	9.400	9.400	9.420	9.320	9.790	18,343,864	174,826,014	9.5305	9.022	9.022	9.042	8.946	9.397	19,111,422	9.1477	0.00%
2023-03-10	0	9.400	9.390	9.400	9.220	9.880	20,252,943	192,010,705	9.4806	9.022	9.013	9.022	8.850	9.483	21,100,382	9.0999	-5.15%
2023-03-09	0	9.910	9.910	9.940	9.910	10.30	5,414,732	54,460,986	10.058	9.512	9.512	9.541	9.512	9.886	5,641,299	9.6540	-1.88%
2023-03-08	0	10.10	10.08	10.12	9.980	10.26	10,663,000	107,609,056	10.092	9.694	9.675	9.714	9.579	9.848	11,109,170	9.6865	-1.75%
2023-03-07	0	10.28	10.26	10.28	10.16	10.66	11,322,307	117,334,337	10.363	9.867	9.848	9.867	9.752	10.23	11,796,064	9.9469	-3.20%
2023-03-06	0	10.62	10.60	10.64	10.54	10.94	8,335,751	89,058,619	10.684	10.19	10.17	10.21	10.12	10.50	8,684,542	10.255	-1.30%
2023-03-03	0	10.76	10.74	10.76	10.54	10.86	10,798,000	115,876,817	10.731	10.33	10.31	10.33	10.12	10.42	11,249,818	10.300	1.51%
2023-03-02	0	10.60	10.58	10.60	10.28	10.72	20,444,390	214,952,319	10.514	10.17	10.16	10.17	9.867	10.29	21,299,840	10.092	2.32%
2023-03-01	0	10.36	10.36	10.38	9.780	10.36	29,015,240	295,537,805	10.186	9.944	9.944	9.963	9.387	9.944	30,229,318	9.7765	6.91%
2023-02-28	0	9.690	9.680	9.690	9.690	10.04	12,316,100	120,591,662	9.7914	9.301	9.291	9.301	9.301	9.637	12,831,440	9.3981	-2.42%
2023-02-27	0	9.930	9.900	9.930	9.700	10.06	11,163,682	110,085,361	9.8610	9.531	9.502	9.531	9.310	9.656	11,630,801	9.4650	1.33%
2023-02-24	0	9.800	9.800	9.810	9.700	9.950	7,835,716	77,012,279	9.8284	9.406	9.406	9.416	9.310	9.550	8,163,584	9.4336	-0.51%
2023-02-23	0	9.850	9.840	9.850	9.780	10.08	8,321,870	82,577,039	9.9229	9.454	9.445	9.454	9.387	9.675	8,670,080	9.5244	-0.10%
2023-02-22	0	9.860	9.840	9.860	9.680	9.970	11,152,397	109,285,203	9.7993	9.464	9.445	9.464	9.291	9.570	11,619,044	9.4057	-1.20%
2023-02-21	0	9.980	9.980	10.02	9.980	10.40	12,240,251	123,494,700	10.089	9.579	9.579	9.618	9.579	9.982	12,752,417	9.6840	-3.11%
2023-02-20	0	10.30	10.28	10.30	10.02	10.42	7,206,779	73,967,054	10.264	9.886	9.867	9.886	9.618	10.00	7,508,331	9.8513	1.58%
2023-02-17	0	10.14	10.12	10.14	10.10	10.56	8,686,274	89,078,331	10.255	9.733	9.714	9.733	9.694	10.14	9,049,732	9.8432	-2.69%
2023-02-16	0	10.42	10.40	10.42	10.34	10.70	12,480,304	131,499,596	10.537	10.00	9.982	10.00	9.925	10.27	13,002,515	10.113	1.17%
2023-02-15	0	10.30	10.28	10.30	10.28	10.62	8,820,434	91,449,103	10.368	9.886	9.867	9.886	9.867	10.19	9,189,505	9.9515	-2.46%
2023-02-14	0	10.56	10.56	10.58	10.40	10.70	9,086,000	95,643,300	10.526	10.14	10.14	10.16	9.982	10.27	9,466,183	10.104	0.96%
2023-02-13	0	10.46	10.44	10.46	10.30	10.56	12,582,014	131,259,523	10.432	10.04	10.02	10.04	9.886	10.14	13,108,480	10.013	0.00%
2023-02-10	0	10.46	10.44	10.46	10.40	10.78	12,347,000	129,977,041	10.527	10.04	10.02	10.04	9.982	10.35	12,863,633	10.104	-3.33%
2023-02-09	0	10.82	10.80	10.82	10.60	10.92	9,992,284	107,903,237	10.799	10.39	10.37	10.39	10.17	10.48	10,410,389	10.365	1.88%
2023-02-08	0	10.62	10.60	10.62	10.50	10.84	10,450,200	111,225,973	10.643	10.19	10.17	10.19	10.08	10.40	10,887,465	10.216	0.19%
2023-02-07	0	10.60	10.58	10.60	10.56	10.86	11,785,504	125,910,550	10.684	10.17	10.16	10.17	10.14	10.42	12,278,642	10.254	-0.19%
2023-02-06	0	10.62	10.62	10.64	10.40	11.02	32,641,844	346,783,263	10.624	10.19	10.19	10.21	9.982	10.58	34,007,669	10.197	-5.52%
2023-02-03	0	11.24	11.22	11.24	11.20	11.90	29,529,530	335,493,550	11.361	10.79	10.77	10.79	10.75	11.42	30,765,128	10.905	-5.23%
2023-02-02	0	11.86	11.86	11.88	11.76	12.38	26,594,393	318,601,928	11.980	11.38	11.38	11.40	11.29	11.88	27,707,176	11.499	-2.47%
2023-02-01	0	12.16	12.14	12.16	11.68	12.16	17,995,272	215,362,193	11.968	11.67	11.65	11.67	11.21	11.67	18,748,244	11.487	3.05%
2023-01-31	0	11.80	11.78	11.80	11.58	12.14	17,402,805	204,973,382	11.778	11.33	11.31	11.33	11.11	11.65	18,130,987	11.305	-1.01%
2023-01-30	0	11.92	11.90	11.92	11.86	12.66	28,828,474	349,519,220	12.124	11.44	11.42	11.44	11.38	12.15	30,034,737	11.637	-6.29%
2023-01-27	0	12.72	12.70	12.72	12.20	13.18	15,024,677	188,135,590	12.522	12.21	12.19	12.21	11.71	12.65	15,653,351	12.019	-0.93%
2023-01-26	0	12.84	12.84	12.86	12.18	12.86	11,252,453	141,938,223	12.614	12.32	12.32	12.34	11.69	12.34	11,723,287	12.107	5.94%
2023-01-20	0	12.12	12.10	12.12	11.90	12.32	11,780,594	142,218,832	12.072	11.63	11.61	11.63	11.42	11.83	12,273,527	11.587	-0.33%
2023-01-19	0	12.16	12.14	12.16	11.78	12.16	7,667,972	92,279,769	12.034	11.67	11.65	11.67	11.31	11.67	7,988,821	11.551	0.83%
2023-01-18	0	12.06	12.06	12.08	11.56	12.44	40,296,073	480,610,261	11.927	11.58	11.58	11.59	11.10	11.94	41,982,173	11.448	-3.05%
2023-01-17	0	12.44	12.44	12.46	12.42	13.48	25,988,000	329,250,440	12.669	11.94	11.94	11.96	11.92	12.94	27,075,410	12.160	-6.33%
2023-01-16	0	13.28	13.26	13.28	13.20	13.84	14,197,000	191,437,633	13.484	12.75	12.73	12.75	12.67	13.28	14,791,042	12.943	-1.34%
2023-01-13	0	13.46	13.44	13.46	13.02	13.50	12,213,445	161,870,058	13.253	12.92	12.90	12.92	12.50	12.96	12,724,489	12.721	3.06%
2023-01-12	0	13.06	13.04	13.06	12.90	13.70	20,840,000	276,418,500	13.264	12.54	12.52	12.54	12.38	13.15	21,712,004	12.731	0.31%
2023-01-11	0	13.02	13.00	13.02	12.82	14.18	39,811,000	531,059,733	13.340	12.50	12.48	12.50	12.31	13.61	41,476,803	12.804	-7.00%
2023-01-10	0	14.00	13.98	14.00	13.64	14.26	17,197,014	239,711,288	13.939	13.44	13.42	13.44	13.09	13.69	17,916,585	13.379	0.00%
2023-01-09	0	14.00	13.98	14.00	12.84	14.10	35,752,501	488,782,458	13.671	13.44	13.42	13.44	12.32	13.53	37,248,485	13.122	9.20%
2023-01-06	0	12.82	12.80	12.82	12.62	13.24	15,755,146	203,595,027	12.922	12.31	12.29	12.31	12.11	12.71	16,414,385	12.403	-2.58%
2023-01-05	0	13.16	13.14	13.16	12.70	13.40	37,033,354	487,053,203	13.152	12.63	12.61	12.63	12.19	12.86	38,582,932	12.624	6.47%
2023-01-04	0	12.36	12.34	12.36	12.12	12.50	21,263,874	262,113,795	12.327	11.86	11.84	11.86	11.63	12.00	22,153,614	11.832	2.49%
2023-01-03	0	12.06	12.06	12.08	11.68	12.16	20,266,840	241,636,437	11.923	11.58	11.58	11.59	11.21	11.67	21,114,861	11.444	-0.50%
2022-12-30	0	12.12	12.10	12.12	11.94	12.64	15,390,091	187,215,519	12.165	11.63	11.61	11.63	11.46	12.13	16,034,055	11.676	-2.26%
2022-12-29	0	12.40	12.36	12.40	12.26	12.64	16,103,910	199,877,644	12.412	11.90	11.86	11.90	11.77	12.13	16,777,742	11.913	-4.32%
2022-12-28	0	12.96	12.96	12.98	12.66	13.24	19,352,000	251,354,892	12.989	12.44	12.44	12.46	12.15	12.71	20,161,741	12.467	1.41%
2022-12-23	0	12.78	12.78	12.80	12.60	13.08	8,327,140	106,707,439	12.814	12.27	12.27	12.29	12.09	12.55	8,675,571	12.300	-0.47%
2022-12-22	0	12.84	12.82	12.84	12.36	13.10	20,344,742	261,853,845	12.871	12.32	12.31	12.32	11.86	12.57	21,196,023	12.354	5.07%
2022-12-21	0	12.22	12.22	12.24	12.08	12.46	7,355,104	90,170,075	12.260	11.73	11.73	11.75	11.59	11.96	7,662,862	11.767	0.49%
2022-12-20	0	12.16	12.16	12.18	11.96	12.58	14,337,113	174,684,918	12.184	11.67	11.67	11.69	11.48	12.07	14,937,018	11.695	-3.49%
2022-12-19	0	12.60	12.58	12.60	12.46	13.32	13,048,069	166,033,931	12.725	12.09	12.07	12.09	11.96	12.79	13,594,036	12.214	-2.48%
2022-12-16	0	12.92	12.90	12.92	12.42	13.02	16,385,313	209,316,629	12.775	12.40	12.38	12.40	11.92	12.50	17,070,920	12.262	-1.07%
2022-12-15	0	13.06	13.06	13.08	12.82	13.50	11,669,494	152,140,261	13.037	12.54	12.54	12.55	12.31	12.96	12,157,778	12.514	-1.80%
2022-12-14	0	13.30	13.30	13.32	13.12	14.06	23,095,073	309,942,767	13.420	12.77	12.77	12.79	12.59	13.50	24,061,435	12.881	-3.90%
2022-12-13	0	13.84	13.84	13.86	13.72	14.20	17,265,282	239,656,880	13.881	13.28	13.28	13.30	13.17	13.63	17,987,709	13.323	-1.42%
2022-12-12	0	14.04	14.02	14.04	13.70	14.44	25,554,780	357,743,651	13.999	13.48	13.46	13.48	13.15	13.86	26,624,063	13.437	-2.09%
2022-12-09	0	14.34	14.32	14.34	13.02	14.50	74,820,346	1,042,044,798	13.927	13.76	13.74	13.76	12.50	13.92	77,951,037	13.368	7.98%
2022-12-08	0	13.28	13.28	13.30	11.90	13.38	54,295,370	693,790,831	12.778	12.75	12.75	12.77	11.42	12.84	56,567,239	12.265	11.97%
2022-12-07	0	11.86	11.86	11.88	11.84	13.16	48,985,253	611,474,562	12.483	11.38	11.38	11.40	11.36	12.63	51,034,932	11.981	-8.49%
2022-12-06	0	12.96	12.90	12.96	12.50	13.64	43,512,591	567,547,380	13.043	12.44	12.38	12.44	12.00	13.09	45,333,279	12.519	0.62%
2022-12-05	0	12.88	12.88	12.90	12.20	12.88	51,054,405	645,361,218	12.641	12.36	12.36	12.38	11.71	12.36	53,190,663	12.133	7.87%
2022-12-02	0	11.94	11.94	11.96	11.54	12.08	20,961,664	247,345,132	11.800	11.46	11.46	11.48	11.08	11.59	21,838,758	11.326	0.84%
2022-12-01	0	11.84	11.84	11.86	11.76	12.54	34,228,472	416,219,450	12.160	11.36	11.36	11.38	11.29	12.04	35,660,686	11.672	-0.84%
2022-11-30	0	11.94	11.94	11.96	11.36	12.02	46,877,671	548,615,459	11.703	11.46	11.46	11.48	10.90	11.54	48,839,163	11.233	4.37%
2022-11-29	0	11.44	11.42	11.44	10.96	11.54	25,618,833	290,206,668	11.328	10.98	10.96	10.98	10.52	11.08	26,690,796	10.873	5.93%
2022-11-28	0	10.80	10.78	10.80	10.22	10.90	25,658,000	272,174,369	10.608	10.37	10.35	10.37	9.810	10.46	26,731,602	10.182	-1.64%
2022-11-25	0	10.98	10.96	10.98	10.80	11.66	19,011,000	213,610,723	11.236	10.54	10.52	10.54	10.37	11.19	19,806,473	10.785	-2.83%
2022-11-24	0	11.30	11.28	11.30	11.20	12.06	29,390,311	340,791,355	11.595	10.85	10.83	10.85	10.75	11.58	30,620,083	11.130	1.62%
2022-11-23	0	11.12	11.10	11.12	10.58	11.30	20,146,214	220,585,696	10.949	10.67	10.65	10.67	10.16	10.85	20,989,188	10.509	0.54%
2022-11-22	0	11.06	11.06	11.08	10.90	11.96	33,708,000	378,786,920	11.237	10.62	10.62	10.64	10.46	11.48	35,118,436	10.786	-6.75%
2022-11-21	0	11.86	11.84	11.86	11.70	12.16	17,686,664	210,656,352	11.910	11.38	11.36	11.38	11.23	11.67	18,426,723	11.432	-3.73%
2022-11-18	0	12.32	12.30	12.32	12.20	13.36	42,672,994	545,135,070	12.775	11.83	11.81	11.83	11.71	12.82	44,458,551	12.262	1.32%
2022-11-17	0	12.16	12.10	12.16	11.60	12.28	28,871,469	345,435,259	11.965	11.67	11.61	11.67	11.13	11.79	30,079,532	11.484	-2.41%
2022-11-16	0	12.46	12.44	12.46	11.92	12.86	44,652,505	551,940,107	12.361	11.96	11.94	11.96	11.44	12.34	46,520,890	11.864	-2.81%
2022-11-15	0	12.82	12.80	12.82	11.54	12.94	79,890,668	980,900,506	12.278	12.31	12.29	12.31	11.08	12.42	83,233,516	11.785	12.46%
2022-11-14	0	11.40	11.38	11.40	11.18	12.08	43,697,164	504,589,575	11.547	10.94	10.92	10.94	10.73	11.59	45,525,575	11.084	-1.55%
2022-11-11	0	11.58	11.56	11.58	11.12	11.88	41,353,595	472,855,543	11.434	11.11	11.10	11.11	10.67	11.40	43,083,944	10.975	8.22%
2022-11-10	0	10.70	10.70	10.72	10.46	10.94	24,480,216	261,237,907	10.671	10.27	10.27	10.29	10.04	10.50	25,504,536	10.243	-2.90%
2022-11-09	0	11.02	11.00	11.02	10.86	11.90	42,124,844	474,064,102	11.254	10.58	10.56	10.58	10.42	11.42	43,887,465	10.802	-6.45%
2022-11-08	0	11.78	11.76	11.78	11.32	12.18	34,924,621	409,004,257	11.711	11.31	11.29	11.31	10.87	11.69	36,385,964	11.241	1.38%
2022-11-07	0	11.62	11.60	11.62	10.86	12.28	67,616,050	785,537,744	11.618	11.15	11.13	11.15	10.42	11.79	70,445,293	11.151	2.11%
2022-11-04	0	11.38	11.36	11.38	10.50	11.78	97,475,168	1,080,914,959	11.089	10.92	10.90	10.92	10.08	11.31	101,553,800	10.644	11.35%
2022-11-03	0	10.22	10.20	10.22	9.970	11.30	74,979,110	789,587,728	10.531	9.810	9.790	9.810	9.570	10.85	78,116,444	10.108	-3.04%
2022-11-02	0	10.54	10.54	10.56	8.700	10.58	71,450,923	696,660,356	9.7502	10.12	10.12	10.14	8.351	10.16	74,440,628	9.3586	19.77%
2022-11-01	0	8.800	8.790	8.800	8.160	8.980	40,234,611	345,489,451	8.5869	8.447	8.437	8.447	7.832	8.619	41,918,139	8.2420	5.39%
2022-10-31	0	8.350	8.350	8.360	8.210	8.950	40,671,080	352,750,400	8.6732	8.015	8.015	8.024	7.880	8.591	42,372,871	8.3249	-1.18%
2022-10-28	0	8.450	8.450	8.460	8.280	9.600	66,307,000	584,580,225	8.8163	8.111	8.111	8.120	7.947	9.214	69,081,469	8.4622	-11.89%
2022-10-27	0	9.590	9.580	9.590	9.500	11.80	139,874,678	1,503,254,197	10.747	9.205	9.195	9.205	9.118	11.33	145,727,423	10.316	6.08%
2022-10-26	0	9.040	9.040	9.050	8.180	9.580	75,258,417	682,164,027	9.0643	8.677	8.677	8.687	7.851	9.195	78,407,438	8.7002	14.43%
2022-10-25	0	7.900	7.890	7.900	7.430	8.150	32,941,051	259,543,418	7.8790	7.583	7.573	7.583	7.132	7.823	34,319,396	7.5626	4.77%
2022-10-24	0	7.540	7.530	7.540	7.460	8.480	31,577,543	247,843,952	7.8487	7.237	7.228	7.237	7.160	8.139	32,898,835	7.5335	-12.22%
2022-10-21	0	8.590	8.590	8.600	8.250	8.740	16,112,841	136,559,791	8.4752	8.245	8.245	8.255	7.919	8.389	16,787,047	8.1348	0.82%
2022-10-20	0	8.520	8.510	8.520	8.110	8.670	25,870,151	216,640,426	8.3741	8.178	8.168	8.178	7.784	8.322	26,952,630	8.0378	-0.12%
2022-10-19	0	8.530	8.510	8.530	8.410	8.900	17,455,821	150,409,461	8.6166	8.187	8.168	8.187	8.072	8.543	18,186,221	8.2705	-3.29%
2022-10-18	0	8.820	8.810	8.820	8.390	9.200	29,334,867	255,596,582	8.7131	8.466	8.456	8.466	8.053	8.831	30,562,319	8.3631	-1.34%
2022-10-17	0	8.940	8.940	8.960	8.680	9.260	20,225,576	179,770,204	8.8883	8.581	8.581	8.600	8.331	8.888	21,071,870	8.5313	-4.89%
2022-10-14	0	9.400	9.390	9.400	9.140	9.660	19,871,088	187,453,604	9.4335	9.022	9.013	9.022	8.773	9.272	20,702,550	9.0546	2.84%
2022-10-13	0	9.140	9.130	9.140	9.130	9.790	29,429,680	277,179,160	9.4184	8.773	8.763	8.773	8.763	9.397	30,661,100	9.0401	-1.61%
2022-10-12	0	9.290	9.290	9.300	8.230	9.500	31,755,719	285,399,573	8.9873	8.917	8.917	8.926	7.899	9.118	33,084,467	8.6264	9.17%
2022-10-11	0	8.510	8.480	8.510	8.110	8.770	14,917,567	126,184,520	8.4588	8.168	8.139	8.168	7.784	8.418	15,541,759	8.1191	0.95%
2022-10-10	0	8.430	8.410	8.430	8.250	8.860	20,560,097	174,063,639	8.4661	8.091	8.072	8.091	7.919	8.504	21,420,389	8.1261	-4.96%
2022-10-07	0	8.870	8.860	8.870	8.520	9.220	11,143,108	98,034,124	8.7977	8.514	8.504	8.514	8.178	8.850	11,609,367	8.4444	-3.80%
2022-10-06	0	9.220	9.210	9.220	9.200	9.720	7,649,382	71,495,833	9.3466	8.850	8.840	8.850	8.831	9.330	7,969,453	8.9712	-5.14%
2022-10-05	0	9.720	9.710	9.720	9.530	9.910	8,989,232	87,574,718	9.7422	9.330	9.320	9.330	9.147	9.512	9,365,366	9.3509	4.40%
2022-10-03	0	9.310	9.310	9.320	9.190	9.500	6,019,805	56,128,316	9.3239	8.936	8.936	8.946	8.821	9.118	6,271,690	8.9495	-0.85%
2022-09-30	0	9.390	9.390	9.400	9.220	9.680	11,060,611	104,468,946	9.4451	9.013	9.013	9.022	8.850	9.291	11,523,418	9.0658	-0.21%
2022-09-29	0	9.410	9.400	9.410	9.200	10.20	12,415,764	118,735,051	9.5632	9.032	9.022	9.032	8.831	9.790	12,935,274	9.1792	-5.24%
2022-09-28	0	9.930	9.930	9.940	9.900	10.88	19,774,355	200,146,386	10.122	9.531	9.531	9.541	9.502	10.44	20,601,769	9.7150	-8.73%
2022-09-27	0	10.88	10.88	10.90	10.48	10.94	11,021,881	117,916,212	10.698	10.44	10.44	10.46	10.06	10.50	11,483,067	10.269	1.68%
2022-09-26	0	10.70	10.70	10.72	10.30	11.04	12,960,603	139,323,803	10.750	10.27	10.27	10.29	9.886	10.60	13,502,911	10.318	0.75%
2022-09-23	0	10.62	10.60	10.62	10.58	11.44	19,279,395	207,995,445	10.788	10.19	10.17	10.19	10.16	10.98	20,086,098	10.355	-6.02%
2022-09-22	0	11.30	11.28	11.30	11.02	11.68	16,433,930	185,901,676	11.312	10.85	10.83	10.85	10.58	11.21	17,121,571	10.858	0.18%
2022-09-21	0	11.28	11.28	11.30	11.28	11.92	9,151,886	104,626,161	11.432	10.83	10.83	10.85	10.83	11.44	9,534,826	10.973	-3.75%
2022-09-20	0	11.72	11.70	11.72	11.58	11.98	6,356,500	74,679,880	11.749	11.25	11.23	11.25	11.11	11.50	6,622,474	11.277	-0.51%
2022-09-19	0	11.78	11.78	11.80	11.74	12.14	9,268,180	109,668,640	11.833	11.31	11.31	11.33	11.27	11.65	9,655,986	11.358	-2.48%
2022-09-16	0	12.08	12.08	12.10	11.96	12.32	14,151,184	171,527,283	12.121	11.59	11.59	11.61	11.48	11.83	14,743,309	11.634	-2.42%
2022-09-15	0	12.38	12.36	12.38	12.14	12.70	12,691,727	157,089,672	12.377	11.88	11.86	11.88	11.65	12.19	13,222,784	11.880	-1.59%
2022-09-14	0	12.58	12.56	12.58	12.28	12.78	14,889,273	186,262,530	12.510	12.07	12.06	12.07	11.79	12.27	15,512,282	12.007	-3.82%
2022-09-13	0	13.08	13.06	13.08	13.02	13.32	8,306,992	109,463,302	13.177	12.55	12.54	12.55	12.50	12.79	8,654,580	12.648	0.62%
2022-09-09	0	13.00	13.00	13.02	12.82	13.32	10,614,255	138,802,381	13.077	12.48	12.48	12.50	12.31	12.79	11,058,385	12.552	1.56%
2022-09-08	0	12.80	12.78	12.80	12.76	13.40	11,934,477	154,582,583	12.953	12.29	12.27	12.29	12.25	12.86	12,433,849	12.432	-1.54%
2022-09-07	0	13.00	13.00	13.02	12.88	13.56	20,152,240	265,613,870	13.180	12.48	12.48	12.50	12.36	13.02	20,995,466	12.651	-2.40%
2022-09-06	0	13.32	13.30	13.32	12.32	13.38	29,645,429	384,279,240	12.963	12.79	12.77	12.79	11.83	12.84	30,885,876	12.442	5.88%
2022-09-05	0	12.68	12.66	12.68	11.90	12.80	37,173,680	454,377,295	12.223	12.07	12.06	12.07	11.33	12.19	39,036,993	11.640	0.00%
2022-09-02	0	12.68	12.66	12.68	12.50	13.04	19,961,039	253,524,432	12.701	12.07	12.06	12.07	11.90	12.42	20,961,576	12.095	-2.16%
2022-09-01	0	12.96	12.94	12.96	12.74	14.08	31,251,400	412,438,048	13.197	12.34	12.32	12.34	12.13	13.41	32,817,861	12.567	-7.95%
2022-08-31	0	14.08	14.06	14.08	13.36	14.26	14,339,100	200,082,070	13.954	13.41	13.39	13.41	12.72	13.58	15,057,840	13.288	2.47%
2022-08-30	0	13.74	13.74	13.76	13.50	13.94	10,844,550	148,513,553	13.695	13.08	13.08	13.10	12.86	13.27	11,388,128	13.041	-0.43%
2022-08-29	0	13.80	13.78	13.80	13.60	14.76	35,850,450	498,648,399	13.909	13.14	13.12	13.14	12.95	14.06	37,647,437	13.245	-7.75%
2022-08-26	0	14.96	14.96	14.98	14.66	15.74	23,617,990	352,485,940	14.924	14.25	14.25	14.26	13.96	14.99	24,801,830	14.212	-3.23%
2022-08-25	0	15.46	15.46	15.48	14.40	15.48	14,876,920	224,126,805	15.065	14.72	14.72	14.74	13.71	14.74	15,622,618	14.346	1.05%
2022-08-24	0	15.30	15.30	15.32	15.02	15.82	13,418,532	204,441,069	15.236	14.57	14.57	14.59	14.30	15.06	14,091,129	14.508	-2.92%
2022-08-23	0	15.76	15.74	15.76	15.60	16.02	8,563,466	134,937,718	15.757	15.01	14.99	15.01	14.86	15.26	8,992,706	15.005	-1.87%
2022-08-22	0	16.06	16.04	16.06	15.92	16.32	7,932,750	127,376,097	16.057	15.29	15.27	15.29	15.16	15.54	8,330,375	15.291	-1.47%
2022-08-19	0	16.30	16.28	16.30	16.08	16.56	9,064,611	147,914,031	16.318	15.52	15.50	15.52	15.31	15.77	9,518,970	15.539	-0.24%
2022-08-18	0	16.34	16.34	16.36	16.20	17.00	13,909,319	228,037,424	16.395	15.56	15.56	15.58	15.43	16.19	14,606,517	15.612	-2.74%
2022-08-17	0	16.80	16.78	16.80	16.50	17.18	8,532,200	142,586,038	16.712	16.00	15.98	16.00	15.71	16.36	8,959,872	15.914	-1.06%
2022-08-16	0	16.98	16.96	16.98	16.60	17.70	10,598,892	180,109,387	16.993	16.17	16.15	16.17	15.81	16.86	11,130,156	16.182	-3.08%
2022-08-15	0	17.52	17.52	17.54	17.32	17.94	4,179,402	73,456,485	17.576	16.68	16.68	16.70	16.49	17.08	4,388,893	16.737	-1.02%
2022-08-12	0	17.70	17.68	17.70	17.36	17.96	5,461,580	96,255,440	17.624	16.86	16.84	16.86	16.53	17.10	5,735,339	16.783	0.00%
2022-08-11	0	17.70	17.66	17.70	17.38	17.76	4,149,200	73,021,716	17.599	16.86	16.82	16.86	16.55	16.91	4,357,177	16.759	2.08%
2022-08-10	0	17.34	17.30	17.34	16.94	18.20	6,338,299	109,282,952	17.242	16.51	16.47	16.51	16.13	17.33	6,656,003	16.419	-2.69%
2022-08-09	0	17.82	17.80	17.82	17.66	18.28	6,321,151	113,312,313	17.926	16.97	16.95	16.97	16.82	17.41	6,637,996	17.070	-1.00%
2022-08-08	0	18.00	17.98	18.00	17.62	18.28	5,761,300	103,542,854	17.972	17.14	17.12	17.14	16.78	17.41	6,050,082	17.114	0.00%
2022-08-05	0	18.00	17.98	18.00	17.60	18.38	9,041,579	163,129,932	18.042	17.14	17.12	17.14	16.76	17.50	9,494,784	17.181	0.56%
2022-08-04	0	17.90	17.88	17.90	17.40	18.08	11,866,302	210,327,055	17.725	17.05	17.03	17.05	16.57	17.22	12,461,095	16.879	3.47%
2022-08-03	0	17.30	17.28	17.30	17.18	17.84	8,361,278	145,604,884	17.414	16.47	16.46	16.47	16.36	16.99	8,780,383	16.583	-1.03%
2022-08-02	0	17.48	17.44	17.48	16.72	17.74	16,205,720	278,617,756	17.193	16.65	16.61	16.65	15.92	16.89	17,018,024	16.372	-3.53%
2022-08-01	0	18.12	18.08	18.12	17.74	18.28	13,444,038	241,448,585	17.960	17.26	17.22	17.26	16.89	17.41	14,117,914	17.102	-0.44%
2022-07-29	0	18.20	18.20	18.22	18.00	19.38	18,341,304	336,840,148	18.365	17.33	17.33	17.35	17.14	18.45	19,260,653	17.489	-6.67%
2022-07-28	0	19.50	19.48	19.50	19.28	19.96	6,279,346	122,624,327	19.528	18.57	18.55	18.57	18.36	19.01	6,594,095	18.596	-0.51%
2022-07-27	0	19.60	19.58	19.60	19.16	19.84	9,061,815	175,751,199	19.395	18.66	18.65	18.66	18.25	18.89	9,516,034	18.469	-1.11%
2022-07-26	0	19.82	19.80	19.82	19.36	20.05	10,463,200	206,996,060	19.783	18.87	18.85	18.87	18.44	19.09	10,987,663	18.839	1.12%
2022-07-25	0	19.60	19.58	19.60	19.28	20.40	8,871,384	173,157,731	19.519	18.66	18.65	18.66	18.36	19.43	9,316,058	18.587	-3.92%
2022-07-22	0	20.40	20.40	20.45	20.20	20.90	6,316,084	129,655,622	20.528	19.43	19.43	19.47	19.24	19.90	6,632,675	19.548	0.25%
2022-07-21	0	20.35	20.30	20.35	20.15	22.30	15,555,022	328,696,813	21.131	19.38	19.33	19.38	19.19	21.24	16,334,710	20.123	-1.21%
2022-07-20	0	20.60	20.55	20.60	20.40	20.95	4,624,787	95,536,564	20.658	19.62	19.57	19.62	19.43	19.95	4,856,602	19.671	1.73%
2022-07-19	0	20.25	20.20	20.30	20.05	20.65	6,726,771	136,488,010	20.290	19.28	19.24	19.33	19.09	19.66	7,063,947	19.322	-1.22%
2022-07-18	0	20.50	20.45	20.50	19.38	20.55	21,882,291	437,699,688	20.002	19.52	19.47	19.52	18.45	19.57	22,979,130	19.048	-2.15%
2022-07-15	0	20.95	20.90	20.95	20.65	21.80	9,158,260	193,446,934	21.123	19.95	19.90	19.95	19.66	20.76	9,617,313	20.114	-3.46%
2022-07-14	0	21.70	21.65	21.70	21.40	22.30	7,757,584	169,016,817	21.787	20.66	20.62	20.66	20.38	21.24	8,146,429	20.747	-1.14%
2022-07-13	0	21.95	21.90	21.95	21.20	22.55	10,856,456	239,693,544	22.078	20.90	20.85	20.90	20.19	21.47	11,400,631	21.025	2.81%
2022-07-12	0	21.35	21.30	21.35	21.25	22.20	9,985,460	214,979,150	21.529	20.33	20.28	20.33	20.24	21.14	10,485,976	20.502	-2.95%
2022-07-11	0	22.00	22.00	22.05	21.75	23.15	13,365,624	297,029,081	22.223	20.95	20.95	21.00	20.71	22.05	14,035,569	21.163	-5.98%
2022-07-08	0	23.40	23.40	23.45	23.25	24.60	6,017,806	142,842,759	23.737	22.28	22.28	22.33	22.14	23.43	6,319,446	22.604	-1.47%
2022-07-07	0	23.75	23.70	23.75	22.45	23.95	14,752,107	345,811,961	23.442	22.62	22.57	22.62	21.38	22.81	15,491,549	22.323	3.04%
2022-07-06	0	23.05	23.05	23.10	21.95	24.00	15,668,626	360,354,402	22.998	21.95	21.95	22.00	20.90	22.85	16,454,008	21.901	-1.71%
2022-07-05	0	23.45	23.40	23.45	23.00	24.90	12,443,859	292,693,973	23.521	22.33	22.28	22.33	21.90	23.71	13,067,601	22.398	-1.88%
2022-07-04	0	23.90	23.85	23.90	23.00	24.05	14,422,927	338,878,101	23.496	22.76	22.71	22.76	21.90	22.90	15,145,869	22.374	-1.24%
2022-06-30	0	24.20	24.15	24.20	23.40	25.25	22,914,009	555,082,423	24.225	23.04	23.00	23.04	22.28	24.04	24,062,563	23.068	-2.81%
2022-06-29	0	24.90	24.85	24.90	24.60	26.00	22,991,198	579,515,479	25.206	23.71	23.66	23.71	23.43	24.76	24,143,621	24.003	-1.19%
2022-06-28	0	25.20	25.20	25.25	24.40	25.60	18,460,291	462,329,103	25.045	24.00	24.00	24.04	23.24	24.38	19,385,604	23.849	0.20%
2022-06-27	0	25.15	25.15	25.20	23.20	25.20	41,615,819	1,023,694,161	24.599	23.95	23.95	24.00	22.09	24.00	43,701,792	23.425	7.71%
2022-06-24	0	23.35	23.30	23.35	22.25	23.35	36,580,224	837,100,825	22.884	22.24	22.19	22.24	21.19	22.24	38,413,790	21.792	7.85%
2022-06-23	0	21.65	21.60	21.65	20.75	22.85	43,682,000	952,409,500	21.803	20.62	20.57	20.62	19.76	21.76	45,871,539	20.763	5.61%
2022-06-22	0	20.50	20.45	20.55	20.10	21.15	17,124,320	355,877,442	20.782	19.52	19.47	19.57	19.14	20.14	17,982,668	19.790	-0.24%
2022-06-21	0	20.55	20.50	20.55	19.46	20.60	14,961,739	300,516,052	20.086	19.57	19.52	19.57	18.53	19.62	15,711,689	19.127	4.53%
2022-06-20	0	19.66	19.62	19.66	19.28	20.70	20,944,542	413,288,366	19.733	18.72	18.68	18.72	18.36	19.71	21,994,377	18.791	-3.86%
2022-06-17	0	20.45	20.45	20.50	20.10	21.25	35,432,967	728,852,250	20.570	19.47	19.47	19.52	19.14	20.24	37,209,027	19.588	3.18%
2022-06-16	0	19.82	19.68	19.82	19.56	20.75	16,613,410	331,548,326	19.957	18.87	18.74	18.87	18.63	19.76	17,446,149	19.004	-2.60%
2022-06-15	0	20.35	20.35	20.40	20.20	21.30	18,743,145	386,817,776	20.638	19.38	19.38	19.43	19.24	20.28	19,682,636	19.653	-0.49%
2022-06-14	0	20.45	20.40	20.45	19.70	21.45	32,651,605	665,364,506	20.378	19.47	19.43	19.47	18.76	20.43	34,288,251	19.405	-5.76%
2022-06-13	0	21.70	21.70	21.75	20.20	22.65	39,244,591	860,068,305	21.916	20.66	20.66	20.71	19.24	21.57	41,211,707	20.870	4.83%
2022-06-10	0	20.70	20.65	20.70	19.12	20.80	18,027,483	366,041,973	20.305	19.71	19.66	19.71	18.21	19.81	18,931,102	19.335	3.24%
2022-06-09	0	20.05	20.00	20.05	19.94	22.20	29,528,354	617,879,108	20.925	19.09	19.05	19.09	18.99	21.14	31,008,449	19.926	-3.84%
2022-06-08	0	20.85	20.80	20.85	20.35	21.20	20,204,679	418,941,129	20.735	19.85	19.81	19.85	19.38	20.19	21,217,429	19.745	2.46%
2022-06-07	0	20.35	20.35	20.45	19.80	21.20	23,795,304	489,486,261	20.571	19.38	19.38	19.47	18.85	20.19	24,988,032	19.589	0.49%
2022-06-06	0	20.25	20.20	20.25	18.96	20.30	22,727,290	451,231,793	19.854	19.28	19.24	19.28	18.06	19.33	23,866,484	18.907	7.37%
2022-06-02	0	18.86	18.86	18.88	18.26	19.04	8,934,500	166,970,494	18.688	17.96	17.96	17.98	17.39	18.13	9,382,338	17.796	-1.05%
2022-06-01	0	19.06	19.02	19.06	18.52	19.24	12,151,521	229,564,718	18.892	18.15	18.11	18.15	17.64	18.32	12,760,610	17.990	-0.21%
2022-05-31	0	19.28	19.28	19.30	17.42	19.54	35,564,537	670,323,290	18.848	18.19	18.19	18.21	16.43	18.43	37,699,155	17.781	9.67%
2022-05-30	0	17.58	17.56	17.58	16.80	17.70	11,613,154	201,877,442	17.384	16.58	16.57	16.58	15.85	16.70	12,310,187	16.399	2.09%
2022-05-27	0	17.22	17.20	17.22	17.14	17.80	8,591,022	149,539,176	17.406	16.24	16.23	16.24	16.17	16.79	9,106,664	16.421	1.06%
2022-05-26	0	17.04	17.00	17.04	16.50	17.20	5,235,766	88,017,654	16.811	16.08	16.04	16.08	15.57	16.23	5,550,022	15.859	0.47%
2022-05-25	0	16.96	16.96	16.98	16.72	17.20	7,548,741	127,753,156	16.924	16.00	16.00	16.02	15.77	16.23	8,001,824	15.966	0.95%
2022-05-24	0	16.80	16.80	16.82	16.60	18.02	11,823,873	202,490,975	17.126	15.85	15.85	15.87	15.66	17.00	12,533,553	16.156	-5.51%
2022-05-23	0	17.78	17.76	17.78	17.62	18.28	7,369,524	131,655,046	17.865	16.77	16.75	16.77	16.62	17.24	7,811,850	16.853	-2.31%
2022-05-20	0	18.20	18.18	18.20	17.12	18.30	22,808,881	409,003,739	17.932	17.17	17.15	17.17	16.15	17.26	24,177,892	16.916	8.33%
2022-05-19	0	16.80	16.80	16.82	16.34	17.10	11,937,070	198,856,713	16.659	15.85	15.85	15.87	15.41	16.13	12,653,545	15.715	-3.78%
2022-05-18	0	17.46	17.44	17.46	17.12	17.74	6,405,100	110,992,518	17.329	16.47	16.45	16.47	16.15	16.74	6,789,540	16.348	0.11%
2022-05-17	0	17.44	17.44	17.46	16.88	17.50	11,769,833	202,776,464	17.228	16.45	16.45	16.47	15.92	16.51	12,476,270	16.253	2.23%
2022-05-16	0	17.06	17.06	17.08	16.56	17.10	15,820,425	267,941,409	16.936	16.09	16.09	16.11	15.62	16.13	16,769,982	15.977	4.02%
2022-05-13	0	16.40	16.38	16.40	15.94	16.62	12,918,688	210,477,108	16.292	15.47	15.45	15.47	15.04	15.68	13,694,080	15.370	2.24%
2022-05-12	0	16.04	16.04	16.16	15.76	16.58	11,461,192	184,870,381	16.130	15.13	15.13	15.24	14.87	15.64	12,149,104	15.217	-0.87%
2022-05-11	0	16.18	16.18	16.20	15.34	16.96	19,558,494	321,629,128	16.444	15.26	15.26	15.28	14.47	16.00	20,732,414	15.513	5.34%
2022-05-10	0	15.36	15.34	15.36	14.62	15.66	14,391,018	218,600,262	15.190	14.49	14.47	14.49	13.79	14.77	15,254,781	14.330	-1.29%
2022-05-06	0	15.56	15.54	15.56	15.46	16.14	14,771,991	232,258,524	15.723	14.68	14.66	14.68	14.58	15.23	15,658,620	14.833	-5.24%
2022-05-05	0	16.42	16.42	16.44	16.02	16.78	14,316,000	234,783,057	16.400	15.49	15.49	15.51	15.11	15.83	15,175,260	15.471	3.92%
2022-05-04	0	15.80	15.78	15.80	15.68	16.68	8,230,651	131,240,120	15.945	14.91	14.89	14.91	14.79	15.74	8,724,663	15.042	-6.18%
2022-05-03	0	16.84	16.84	16.86	16.04	17.50	8,475,933	142,809,044	16.849	15.89	15.89	15.91	15.13	16.51	8,984,667	15.895	-0.12%
2022-04-29	0	16.86	16.86	16.88	14.48	17.02	28,410,263	449,938,496	15.837	15.91	15.91	15.92	13.66	16.06	30,115,475	14.940	14.23%
2022-04-28	0	14.76	14.74	14.78	14.30	17.46	37,509,193	567,330,055	15.125	13.92	13.91	13.94	13.49	16.47	39,760,532	14.269	-15.56%
2022-04-27	0	17.48	17.46	17.48	16.16	17.76	25,745,274	442,065,134	17.171	16.49	16.47	16.49	15.24	16.75	27,290,531	16.198	8.30%
2022-04-26	0	16.14	16.14	16.16	15.64	16.84	14,355,866	232,958,499	16.227	15.23	15.23	15.24	14.75	15.89	15,217,519	15.309	1.38%
2022-04-25	0	15.92	15.92	15.96	15.82	17.22	20,243,400	328,547,906	16.230	15.02	15.02	15.06	14.92	16.24	21,458,429	15.311	-8.19%
2022-04-22	0	17.34	17.32	17.34	16.62	17.56	9,713,302	166,102,035	17.100	16.36	16.34	16.36	15.68	16.57	10,296,304	16.132	0.00%
2022-04-21	0	17.34	17.30	17.34	17.00	17.68	11,583,800	199,954,078	17.262	16.36	16.32	16.36	16.04	16.68	12,279,071	16.284	-3.13%
2022-04-20	0	17.90	17.86	17.90	17.36	18.26	13,753,976	246,278,455	17.906	16.89	16.85	16.89	16.38	17.23	14,579,503	16.892	4.19%
2022-04-19	0	17.18	17.18	17.20	16.92	18.20	21,733,700	378,842,812	17.431	16.21	16.21	16.23	15.96	17.17	23,038,178	16.444	-6.93%
2022-04-14	0	18.46	18.44	18.46	17.28	18.76	34,529,849	627,478,465	18.172	17.41	17.40	17.41	16.30	17.70	36,602,364	17.143	10.94%
2022-04-13	0	16.64	16.62	16.64	16.40	17.52	22,189,080	374,657,158	16.885	15.70	15.68	15.70	15.47	16.53	23,520,890	15.929	2.84%
2022-04-12	0	16.18	16.18	16.20	15.62	16.98	37,888,741	613,954,566	16.204	15.26	15.26	15.28	14.74	16.02	40,162,860	15.287	-1.58%
2022-04-11	0	16.44	16.42	16.44	16.10	17.00	26,597,585	437,989,453	16.467	15.51	15.49	15.51	15.19	16.04	28,193,998	15.535	-5.30%
2022-04-08	0	17.36	17.36	17.38	16.66	17.42	19,735,866	337,318,256	17.092	16.38	16.38	16.40	15.72	16.43	20,920,432	16.124	2.36%
2022-04-07	0	16.96	16.94	16.96	16.56	18.08	44,774,821	768,617,550	17.166	16.00	15.98	16.00	15.62	17.06	47,462,250	16.194	-7.12%
2022-04-06	0	18.26	18.24	18.26	18.12	19.86	29,610,011	557,914,285	18.842	17.23	17.21	17.23	17.09	18.74	31,387,233	17.775	-5.58%
2022-04-04	0	19.34	19.30	19.34	18.56	19.42	11,028,100	211,069,338	19.139	18.24	18.21	18.24	17.51	18.32	11,690,017	18.056	1.47%
2022-04-01	0	19.06	19.04	19.06	17.68	19.22	18,599,724	341,857,340	18.380	17.98	17.96	17.98	16.68	18.13	19,716,098	17.339	1.38%
2022-03-31	0	18.80	18.78	18.80	18.32	20.75	31,396,486	600,691,546	19.132	17.74	17.72	17.74	17.28	19.58	33,280,934	18.049	-13.76%
2022-03-30	0	21.80	21.75	21.80	20.65	21.80	20,673,991	441,342,013	21.348	20.57	20.52	20.57	19.48	20.57	21,914,864	20.139	3.56%
2022-03-29	0	21.05	20.95	21.05	20.00	21.75	26,867,000	564,571,426	21.014	19.86	19.76	19.86	18.87	20.52	28,479,584	19.824	4.21%
2022-03-28	0	20.20	20.20	20.30	19.26	20.75	13,834,000	278,207,988	20.110	19.06	19.06	19.15	18.17	19.58	14,664,330	18.972	3.59%
2022-03-25	0	19.50	19.50	19.52	19.28	21.75	19,639,267	400,746,313	20.405	18.40	18.40	18.41	18.19	20.52	20,818,035	19.250	-6.25%
2022-03-24	0	20.80	20.75	20.80	20.50	21.75	17,688,864	373,946,346	21.140	19.62	19.58	19.62	19.34	20.52	18,750,567	19.943	-0.48%
2022-03-23	0	20.90	20.90	20.95	20.30	21.65	19,502,767	411,706,911	21.110	19.72	19.72	19.76	19.15	20.42	20,673,342	19.915	0.72%
2022-03-22	0	20.75	20.70	20.75	19.36	20.90	20,533,614	414,852,049	20.204	19.58	19.53	19.58	18.26	19.72	21,766,062	19.060	5.12%
2022-03-21	0	19.74	19.74	19.76	19.20	20.85	31,759,732	637,830,213	20.083	18.62	18.62	18.64	18.11	19.67	33,665,982	18.946	5.00%
2022-03-18	0	18.80	18.78	18.80	17.98	19.40	29,424,860	545,805,055	18.549	17.74	17.72	17.74	16.96	18.30	31,190,969	17.499	-3.79%
2022-03-17	0	19.54	19.52	19.54	17.70	19.58	56,762,609	1,066,815,133	18.794	18.43	18.41	18.43	16.70	18.47	60,169,556	17.730	12.82%
2022-03-16	0	17.32	17.32	17.34	15.20	17.78	63,524,189	1,058,328,013	16.660	16.34	16.34	16.36	14.34	16.77	67,336,973	15.717	14.70%
2022-03-15	0	15.10	15.08	15.10	14.22	16.78	56,474,164	885,150,079	15.674	14.25	14.23	14.25	13.41	15.83	59,863,799	14.786	-3.94%
2022-03-14	0	15.72	15.70	15.72	15.48	17.66	84,282,324	1,406,245,527	16.685	14.83	14.81	14.83	14.60	16.66	89,341,032	15.740	-24.06%
2022-03-11	0	20.70	20.70	20.75	18.58	20.90	29,970,816	596,675,359	19.909	19.53	19.53	19.58	17.53	19.72	31,769,694	18.781	-2.59%
2022-03-10	0	21.25	21.20	21.25	20.80	23.35	21,689,541	471,257,271	21.727	20.05	20.00	20.05	19.62	22.03	22,991,369	20.497	-2.30%
2022-03-09	0	21.75	21.65	21.75	20.65	22.40	24,222,745	520,339,445	21.481	20.52	20.42	20.52	19.48	21.13	25,676,618	20.265	5.07%
2022-03-08	0	20.70	20.65	20.70	19.68	23.95	62,726,919	1,318,056,918	21.013	19.53	19.48	19.53	18.57	22.59	66,491,850	19.823	-11.91%
2022-03-07	0	23.50	23.50	23.55	22.80	24.65	18,300,250	430,939,992	23.548	22.17	22.17	22.22	21.51	23.25	19,398,649	22.215	-4.86%
2022-03-04	0	24.70	24.70	24.75	23.50	25.45	33,707,965	817,595,074	24.255	23.30	23.30	23.35	22.17	24.01	35,731,150	22.882	-3.14%
2022-03-03	0	25.50	25.50	25.55	24.85	28.65	35,337,828	917,266,466	25.957	24.06	24.06	24.10	23.44	27.03	37,458,839	24.487	-9.09%
2022-03-02	0	28.05	28.00	28.05	28.00	28.70	6,138,000	172,874,150	28.165	26.46	26.41	26.46	26.41	27.07	6,506,409	26.570	-3.11%
2022-03-01	0	28.95	28.90	28.95	28.10	29.20	7,125,361	204,094,727	28.643	27.31	27.26	27.31	26.51	27.55	7,553,032	27.022	0.52%
2022-02-28	0	28.80	28.70	28.80	28.10	29.15	8,494,496	243,730,914	28.693	27.17	27.07	27.17	26.51	27.50	9,004,344	27.068	-0.52%
2022-02-25	0	28.95	28.95	29.00	28.50	29.85	10,383,681	301,981,133	29.082	27.31	27.31	27.36	26.89	28.16	11,006,920	27.436	1.22%
2022-02-24	0	28.60	28.55	28.60	27.95	30.10	25,385,521	727,131,476	28.644	26.98	26.93	26.98	26.37	28.40	26,909,185	27.022	-5.14%
2022-02-23	0	30.15	30.10	30.15	29.45	31.05	18,109,169	547,070,521	30.210	28.44	28.40	28.44	27.78	29.29	19,196,099	28.499	-2.27%
2022-02-22	0	30.85	30.85	30.90	30.10	33.40	33,890,028	1,059,729,746	31.270	29.10	29.10	29.15	28.40	31.51	35,924,141	29.499	-8.18%
2022-02-21	0	33.60	33.55	33.60	32.75	35.15	14,065,020	474,521,605	33.738	31.70	31.65	31.70	30.90	33.16	14,909,216	31.827	-5.35%
2022-02-18	0	35.50	35.45	35.50	35.10	36.00	6,059,284	215,705,244	35.599	33.49	33.44	33.49	33.11	33.96	6,422,968	33.583	-1.39%
2022-02-17	0	36.00	35.90	36.00	35.30	36.40	7,394,400	265,753,996	35.940	33.96	33.87	33.96	33.30	34.34	7,838,219	33.905	1.55%
2022-02-16	0	35.45	35.30	35.45	34.60	36.00	8,297,514	293,356,088	35.355	33.44	33.30	33.44	32.64	33.96	8,795,539	33.353	1.29%
2022-02-15	0	35.00	34.95	35.00	33.95	35.35	6,842,897	238,334,972	34.830	33.02	32.97	33.02	32.03	33.35	7,253,614	32.857	2.64%
2022-02-14	0	34.10	34.05	34.10	33.65	35.40	9,942,000	340,561,155	34.255	32.17	32.12	32.17	31.74	33.40	10,538,729	32.315	-3.40%
2022-02-11	0	35.30	35.20	35.30	35.05	36.70	10,418,714	373,499,389	35.849	33.30	33.21	33.30	33.07	34.62	11,044,055	33.819	-3.02%
2022-02-10	0	36.40	36.40	36.45	35.75	37.20	11,561,680	420,846,373	36.400	34.34	34.34	34.39	33.73	35.09	12,255,623	34.339	3.12%
2022-02-09	0	35.30	35.25	35.30	34.75	35.85	8,782,504	310,636,049	35.370	33.30	33.25	33.30	32.78	33.82	9,309,638	33.367	2.62%
2022-02-08	0	34.40	34.35	34.40	34.10	35.15	5,619,750	193,246,665	34.387	32.45	32.41	32.45	32.17	33.16	5,957,053	32.440	-1.71%
2022-02-07	0	35.00	34.90	35.00	33.95	35.50	6,574,648	227,002,687	34.527	33.02	32.92	33.02	32.03	33.49	6,969,265	32.572	0.72%
2022-02-04	0	34.75	34.60	34.75	33.00	34.80	3,273,303	111,970,743	34.207	32.78	32.64	32.78	31.13	32.83	3,469,770	32.270	4.35%
2022-01-31	0	33.30	33.30	33.35	32.55	33.65	1,415,000	46,864,750	33.120	31.41	31.41	31.46	30.71	31.74	1,499,930	31.245	1.22%
2022-01-28	0	32.90	32.85	32.90	32.15	33.65	5,722,000	187,651,920	32.795	31.04	30.99	31.04	30.33	31.74	6,065,440	30.938	-1.35%
2022-01-27	0	33.35	33.30	33.35	32.60	34.80	8,246,767	274,666,672	33.306	31.46	31.41	31.46	30.75	32.83	8,741,746	31.420	-4.17%
2022-01-26	0	34.80	34.80	34.85	34.20	35.35	7,192,772	250,773,319	34.865	32.83	32.83	32.88	32.26	33.35	7,624,489	32.891	1.61%
2022-01-25	0	34.25	34.20	34.25	33.65	36.95	14,626,263	509,292,170	34.820	32.31	32.26	32.31	31.74	34.86	15,504,146	32.849	-6.80%
2022-01-24	0	36.75	36.70	36.75	35.40	37.70	11,895,483	440,589,841	37.038	34.67	34.62	34.67	33.40	35.57	12,609,462	34.941	0.41%
2022-01-21	0	36.60	36.50	36.60	36.10	37.35	8,360,150	305,445,642	36.536	34.53	34.43	34.53	34.06	35.24	8,861,934	34.467	-2.40%
2022-01-20	0	37.50	37.45	37.50	35.55	37.65	13,588,488	501,133,860	36.879	35.38	35.33	35.38	33.54	35.52	14,404,082	34.791	4.17%
2022-01-19	0	36.00	35.95	36.00	35.70	37.80	9,408,269	344,182,973	36.583	33.96	33.91	33.96	33.68	35.66	9,972,963	34.512	-1.64%
2022-01-18	0	36.60	36.55	36.60	35.55	37.00	10,150,202	369,539,656	36.407	34.53	34.48	34.53	33.54	34.90	10,759,427	34.346	2.95%
2022-01-17	0	35.55	35.45	35.55	35.15	36.65	8,319,986	295,779,415	35.550	33.54	33.44	33.54	33.16	34.57	8,819,360	33.538	-2.47%
2022-01-14	0	36.45	36.30	36.45	34.75	36.60	7,232,000	260,121,513	35.968	34.39	34.24	34.39	32.78	34.53	7,666,072	33.932	1.67%
2022-01-13	0	35.85	35.80	35.85	35.40	37.55	9,316,093	337,218,439	36.197	33.82	33.77	33.82	33.40	35.42	9,875,254	34.148	-4.40%
2022-01-12	0	37.50	37.45	37.50	34.70	37.50	21,468,689	785,880,880	36.606	35.38	35.33	35.38	32.74	35.38	22,757,261	34.533	8.70%
2022-01-11	0	34.50	34.45	34.50	33.85	34.95	6,112,137	210,056,593	34.367	32.55	32.50	32.55	31.93	32.97	6,478,993	32.421	-0.29%
2022-01-10	0	34.60	34.60	34.65	33.70	34.85	8,248,651	282,934,274	34.301	32.64	32.64	32.69	31.79	32.88	8,743,743	32.358	1.91%
2022-01-07	0	33.95	33.90	33.95	33.70	34.95	8,126,212	278,022,198	34.213	32.03	31.98	32.03	31.79	32.97	8,613,955	32.276	-0.88%
2022-01-06	0	34.25	34.15	34.25	33.25	34.35	11,504,901	388,085,010	33.732	32.31	32.22	32.31	31.37	32.41	12,195,436	31.822	-0.15%
2022-01-05	0	34.30	34.25	34.30	33.60	35.35	12,852,397	442,666,701	34.442	32.36	32.31	32.36	31.70	33.35	13,623,810	32.492	-2.00%
2022-01-04	0	35.00	34.95	35.00	32.85	37.40	41,256,879	1,420,423,532	34.429	33.02	32.97	33.02	30.99	35.28	43,733,157	32.479	-5.66%
2022-01-03	0	37.10	37.05	37.10	36.80	39.90	8,057,000	302,220,300	37.510	35.00	34.95	35.00	34.72	37.64	8,540,589	35.386	-6.67%
2021-12-31	0	39.75	39.65	39.75	39.10	40.10	2,971,215	117,888,754	39.677	37.50	37.40	37.50	36.89	37.83	3,149,550	37.430	2.85%
2021-12-30	0	38.65	38.60	38.65	37.85	39.15	4,111,599	158,969,890	38.664	36.46	36.41	36.46	35.71	36.93	4,358,381	36.475	2.25%
2021-12-29	0	37.80	37.75	37.80	37.50	38.60	3,205,201	121,026,372	37.759	35.66	35.61	35.66	35.38	36.41	3,397,580	35.621	-2.70%
2021-12-28	0	38.85	38.85	38.90	38.50	40.10	8,429,197	330,990,456	39.267	36.65	36.65	36.70	36.32	37.83	8,935,126	37.044	-1.27%
2021-12-24	0	39.35	39.25	39.35	38.90	40.60	2,951,265	116,525,794	39.483	37.12	37.03	37.12	36.70	38.30	3,128,403	37.248	-0.13%
2021-12-23	0	39.40	39.35	39.40	38.65	39.90	4,037,594	158,421,092	39.237	37.17	37.12	37.17	36.46	37.64	4,279,934	37.015	-0.76%
2021-12-22	0	39.70	39.65	39.70	38.90	41.00	6,590,644	262,817,356	39.877	37.45	37.40	37.45	36.70	38.68	6,986,221	37.619	0.89%
2021-12-21	0	39.35	39.35	39.40	38.00	40.35	9,670,297	377,423,059	39.029	37.12	37.12	37.17	35.85	38.07	10,250,718	36.819	1.03%
2021-12-20	0	38.95	38.90	38.95	38.10	41.70	13,719,616	539,249,769	39.305	36.74	36.70	36.74	35.94	39.34	14,543,081	37.079	-4.65%
2021-12-17	0	40.85	40.80	40.85	40.20	42.20	12,889,605	529,091,938	41.048	38.54	38.49	38.54	37.92	39.81	13,663,252	38.724	-0.73%
2021-12-16	0	41.15	41.10	41.15	40.60	42.85	13,397,867	551,241,443	41.144	38.82	38.77	38.82	38.30	40.42	14,202,020	38.814	-0.96%
2021-12-15	0	41.55	41.50	41.55	40.70	43.25	12,915,121	540,593,488	41.857	39.20	39.15	39.20	38.40	40.80	13,690,299	39.487	-2.92%
2021-12-14	0	42.80	42.75	42.80	42.45	45.15	12,456,846	538,788,344	43.252	40.38	40.33	40.38	40.05	42.59	13,204,518	40.803	-3.06%
2021-12-13	0	44.15	44.15	44.25	43.50	45.55	12,404,202	549,295,604	44.283	41.65	41.65	41.74	41.04	42.97	13,148,714	41.776	-2.32%
2021-12-10	0	45.20	45.15	45.20	44.20	45.60	7,913,293	356,375,206	45.035	42.64	42.59	42.64	41.70	43.02	8,388,257	42.485	-0.99%
2021-12-09	0	45.65	45.60	45.65	44.75	47.15	18,117,341	826,798,194	45.636	43.07	43.02	43.07	42.22	44.48	19,204,762	43.052	2.24%
2021-12-08	0	44.65	44.65	44.70	44.35	46.40	14,815,355	668,048,270	45.092	42.12	42.12	42.17	41.84	43.77	15,704,587	42.538	1.48%
2021-12-07	0	44.00	43.95	44.00	43.35	46.35	19,695,052	866,974,282	44.020	41.51	41.46	41.51	40.90	43.73	20,877,168	41.527	-1.12%
2021-12-06	0	44.50	44.50	44.60	44.00	49.40	28,300,867	1,285,484,204	45.422	41.98	41.98	42.07	41.51	46.60	29,999,513	42.850	-8.25%
2021-12-03	0	48.50	48.50	48.55	47.40	51.15	34,294,549	1,675,170,060	48.847	45.75	45.75	45.80	44.72	48.25	36,352,941	46.081	-6.64%
2021-12-02	0	51.95	51.95	52.00	42.85	52.15	66,914,187	3,176,776,847	47.475	49.01	49.01	49.06	40.42	49.20	70,930,442	44.787	14.68%
2021-12-01	0	45.30	45.30	45.35	41.90	46.05	39,727,651	1,740,746,554	43.817	42.74	42.74	42.78	39.53	43.44	42,112,144	41.336	-2.79%
2021-11-30	0	46.60	46.55	46.60	45.50	48.80	39,921,669	1,858,047,419	46.542	43.96	43.91	43.96	42.92	46.04	42,317,807	43.907	-6.05%
2021-11-29	0	49.60	49.50	49.65	48.80	53.50	31,602,042	1,597,059,153	50.537	46.79	46.70	46.84	46.04	50.47	33,498,828	47.675	1.22%
2021-11-26	0	49.00	48.95	49.00	48.30	50.00	14,634,697	719,410,050	49.158	46.23	46.18	46.23	45.57	47.17	15,513,086	46.374	-0.61%
2021-11-25	0	49.30	49.30	49.35	47.20	51.80	42,907,921	2,136,833,794	49.800	46.51	46.51	46.56	44.53	48.87	45,483,296	46.981	3.14%
2021-11-24	0	47.80	47.75	47.80	45.55	47.95	27,004,563	1,270,667,316	47.054	45.09	45.05	45.09	42.97	45.23	28,625,403	44.389	2.03%
2021-11-23	0	46.85	46.80	46.85	41.00	47.80	65,207,698	2,986,908,750	45.806	44.20	44.15	44.20	38.68	45.09	69,121,528	43.212	14.55%
2021-11-22	0	40.90	40.90	40.95	39.10	41.50	18,992,327	775,997,532	40.858	38.58	38.58	38.63	36.89	39.15	20,132,265	38.545	3.02%
2021-11-19	0	39.70	39.65	39.70	39.00	40.65	10,576,510	420,602,264	39.768	37.45	37.40	37.45	36.79	38.35	11,211,322	37.516	-1.85%
2021-11-18	0	40.45	40.40	40.45	39.90	42.20	13,569,766	555,130,502	40.909	38.16	38.11	38.16	37.64	39.81	14,384,237	38.593	-2.53%
2021-11-17	0	41.50	41.50	41.55	40.15	41.95	12,518,708	517,149,541	41.310	39.15	39.15	39.20	37.88	39.57	13,270,093	38.971	1.84%
2021-11-16	0	40.75	40.70	40.75	39.65	41.85	20,224,928	823,731,188	40.729	38.44	38.40	38.44	37.40	39.48	21,438,848	38.422	-0.12%
2021-11-15	0	40.80	40.80	40.85	38.50	43.05	46,700,721	1,915,038,727	41.007	38.49	38.49	38.54	36.32	40.61	49,503,744	38.685	3.29%
2021-11-12	0	39.50	39.45	39.50	33.10	40.00	86,488,929	3,219,190,089	37.221	37.26	37.22	37.26	31.23	37.74	91,680,079	35.113	14.49%
2021-11-11	0	34.50	34.45	34.50	33.10	34.80	11,246,122	381,366,898	33.911	32.55	32.50	32.55	31.23	32.83	11,921,125	31.991	2.37%
2021-11-10	0	33.70	33.65	33.70	33.00	33.95	6,504,735	216,618,191	33.302	31.79	31.74	31.79	31.13	32.03	6,895,156	31.416	0.45%
2021-11-09	0	33.55	33.55	33.60	33.10	34.15	7,143,687	239,821,887	33.571	31.65	31.65	31.70	31.23	32.22	7,572,458	31.670	0.60%
2021-11-08	0	33.35	33.35	33.45	33.25	34.50	10,690,531	358,260,552	33.512	31.46	31.46	31.56	31.37	32.55	11,332,187	31.614	-2.91%
2021-11-05	0	34.35	34.35	34.40	34.20	36.00	13,666,397	473,067,601	34.615	32.41	32.41	32.45	32.26	33.96	14,486,668	32.655	-4.05%
2021-11-04	0	35.80	35.80	35.85	35.50	36.60	5,163,973	185,857,420	35.991	33.77	33.77	33.82	33.49	34.53	5,473,920	33.953	-0.28%
2021-11-03	0	35.90	35.80	35.90	35.45	37.00	4,540,837	162,665,294	35.823	33.87	33.77	33.87	33.44	34.90	4,813,382	33.794	-2.05%
2021-11-02	0	36.65	36.60	36.65	36.25	38.10	8,219,314	305,939,936	37.222	34.57	34.53	34.57	34.20	35.94	8,712,645	35.114	-0.95%
2021-11-01	0	37.00	37.00	37.05	36.05	37.30	5,501,221	202,016,000	36.722	34.90	34.90	34.95	34.01	35.19	5,831,410	34.643	-0.80%
2021-10-29	0	37.30	37.25	37.30	36.05	37.80	8,203,683	305,462,984	37.235	35.19	35.14	35.19	34.01	35.66	8,696,076	35.127	1.63%
2021-10-28	0	36.70	36.70	36.75	36.50	37.60	4,657,700	171,917,645	36.910	34.62	34.62	34.67	34.43	35.47	4,937,260	34.820	-1.48%
2021-10-27	0	37.25	37.15	37.25	36.80	37.90	8,036,826	299,566,502	37.274	35.14	35.05	35.14	34.72	35.75	8,519,204	35.164	-2.99%
2021-10-26	0	38.40	38.35	38.40	38.10	39.35	4,591,472	177,252,249	38.605	36.23	36.18	36.23	35.94	37.12	4,867,057	36.419	-1.29%
2021-10-25	0	38.90	38.85	38.90	38.50	39.65	4,660,256	181,717,025	38.993	36.70	36.65	36.70	36.32	37.40	4,939,969	36.785	-1.39%
2021-10-22	0	39.45	39.40	39.45	37.70	39.45	10,353,246	400,299,212	38.664	37.22	37.17	37.22	35.57	37.22	10,974,658	36.475	0.13%
2021-10-21	0	39.40	39.35	39.40	38.95	40.90	8,925,223	351,737,686	39.409	37.17	37.12	37.17	36.74	38.58	9,460,924	37.178	-1.87%
2021-10-20	0	40.15	40.05	40.15	39.50	40.85	9,123,458	367,039,377	40.230	37.88	37.78	37.88	37.26	38.54	9,671,057	37.952	-0.50%
2021-10-19	0	40.35	40.35	40.40	37.95	40.50	21,014,392	834,685,281	39.720	38.07	38.07	38.11	35.80	38.21	22,275,696	37.471	8.76%
2021-10-18	0	37.10	37.10	37.15	36.25	37.70	6,273,711	232,309,848	37.029	35.00	35.00	35.05	34.20	35.57	6,650,265	34.932	0.00%
2021-10-15	0	37.10	37.05	37.10	35.05	39.75	46,069,328	1,708,993,236	37.096	35.00	34.95	35.00	33.07	37.50	48,834,454	34.996	9.76%
2021-10-12	0	33.80	33.75	33.80	33.30	35.15	7,577,624	257,195,775	33.941	31.89	31.84	31.89	31.41	33.16	8,032,440	32.020	-2.45%
2021-10-11	0	34.65	34.60	34.65	32.85	34.75	8,684,838	296,066,388	34.090	32.69	32.64	32.69	30.99	32.78	9,206,110	32.160	3.28%
2021-10-08	0	33.55	33.50	33.55	33.00	36.60	11,088,081	377,335,174	34.031	31.65	31.60	31.65	31.13	34.53	11,753,598	32.104	-5.49%
2021-10-07	0	35.50	35.45	35.50	33.90	35.50	2,955,222	103,723,032	35.098	33.49	33.44	33.49	31.98	33.49	3,132,597	33.111	4.72%
2021-10-06	0	33.90	33.85	33.90	33.45	36.00	4,450,818	152,082,315	34.170	31.98	31.93	31.98	31.56	33.96	4,717,960	32.235	-5.17%
2021-10-05	0	35.75	35.70	35.75	34.20	35.90	2,680,869	94,540,398	35.265	33.73	33.68	33.73	32.26	33.87	2,841,777	33.268	1.42%
2021-10-04	0	35.25	35.15	35.25	35.10	36.50	2,174,050	77,084,460	35.457	33.25	33.16	33.25	33.11	34.43	2,304,539	33.449	-2.89%
2021-09-30	0	36.30	36.20	36.30	35.15	36.45	3,879,620	139,865,407	36.051	34.24	34.15	34.24	33.16	34.39	4,112,479	34.010	2.25%
2021-09-29	0	35.50	35.40	35.50	33.80	35.50	3,595,508	125,834,454	34.998	33.49	33.40	33.49	31.89	33.49	3,811,314	33.016	0.00%
2021-09-28	0	35.50	35.45	35.50	34.85	36.60	6,198,907	221,505,018	35.733	33.49	33.44	33.49	32.88	34.53	6,570,971	33.710	1.87%
2021-09-27	0	34.85	34.70	34.85	33.65	35.60	6,418,202	224,047,683	34.908	32.88	32.74	32.88	31.74	33.58	6,803,429	32.932	1.60%
2021-09-24	0	34.30	34.30	34.35	34.05	35.65	4,398,200	152,669,472	34.712	32.36	32.36	32.41	32.12	33.63	4,662,184	32.746	-3.24%
2021-09-23	0	35.45	35.40	35.45	34.80	36.30	7,272,622	257,598,799	35.420	33.44	33.40	33.44	32.83	34.24	7,709,132	33.415	0.42%
2021-09-21	0	35.30	35.30	35.40	34.90	35.95	2,550,280	90,010,054	35.294	33.30	33.30	33.40	32.92	33.91	2,703,350	33.296	-2.22%
2021-09-20	0	36.10	36.00	36.10	32.80	36.20	8,852,000	308,990,100	34.906	34.06	33.96	34.06	30.94	34.15	9,383,306	32.930	3.44%
2021-09-17	0	34.90	34.85	34.90	33.95	35.30	11,244,441	390,438,973	34.723	32.92	32.88	32.92	32.03	33.30	11,919,343	32.757	2.95%
2021-09-16	0	33.90	33.90	33.95	33.60	35.65	5,143,200	176,487,695	34.315	31.98	31.98	32.03	31.70	33.63	5,451,900	32.372	-3.00%
2021-09-15	0	34.95	34.80	34.95	34.50	36.25	9,563,019	336,292,054	35.166	32.97	32.83	32.97	32.55	34.20	10,137,001	33.175	1.16%
2021-09-14	0	34.55	34.50	34.55	34.20	36.15	16,511,055	579,506,510	35.098	32.59	32.55	32.59	32.26	34.10	17,502,065	33.111	-1.99%
2021-09-13	0	35.25	35.20	35.25	34.00	40.10	60,076,250	2,139,480,846	35.613	33.25	33.21	33.25	32.07	37.83	63,682,085	33.596	-15.26%
2021-09-10	0	41.60	41.55	41.60	40.75	44.70	17,009,816	714,829,049	42.025	39.24	39.20	39.24	38.44	42.17	18,030,762	39.645	-5.45%
2021-09-09	0	44.00	43.95	44.00	43.10	45.00	8,326,738	365,405,196	43.883	41.51	41.46	41.51	40.66	42.45	8,826,517	41.399	0.11%
2021-09-08	0	43.95	43.90	43.95	43.60	45.90	20,766,750	932,600,993	44.908	41.46	41.41	41.46	41.13	43.30	22,013,191	42.366	2.57%
2021-09-07	0	42.85	42.80	42.85	39.30	43.30	12,558,415	525,310,257	41.829	40.42	40.38	40.42	37.07	40.85	13,312,183	39.461	7.66%
2021-09-06	0	39.80	39.75	39.80	38.55	40.55	8,145,745	319,741,299	39.253	37.55	37.50	37.55	36.37	38.25	8,634,661	37.030	-1.24%
2021-09-03	0	40.30	40.20	40.30	39.45	40.50	6,020,218	240,731,160	39.987	38.02	37.92	38.02	37.22	38.21	6,381,557	37.723	2.15%
2021-09-02	0	39.45	39.40	39.45	38.85	41.60	8,933,447	354,724,855	39.708	37.22	37.17	37.22	36.65	39.24	9,469,641	37.459	-1.23%
2021-09-01	0	40.15	40.15	40.20	39.05	42.30	14,619,894	589,528,357	40.324	37.68	37.68	37.73	36.65	39.70	15,578,878	37.842	-3.60%
2021-08-31	0	41.65	41.65	41.70	41.50	42.95	41,342,434	1,728,154,049	41.801	39.09	39.09	39.13	38.95	40.31	44,054,268	39.228	-1.42%
2021-08-30	0	42.25	42.25	42.30	40.90	42.95	10,483,593	443,142,781	42.270	39.65	39.65	39.70	38.38	40.31	11,171,259	39.668	2.92%
2021-08-27	0	41.05	41.00	41.05	40.85	42.75	12,162,500	508,803,404	41.834	38.52	38.48	38.52	38.34	40.12	12,960,293	39.259	1.23%
2021-08-26	0	40.55	40.50	40.60	38.00	40.80	20,668,405	822,465,097	39.793	38.05	38.01	38.10	35.66	38.29	22,024,138	37.344	7.56%
2021-08-25	0	37.70	37.60	37.70	37.15	38.75	13,247,300	501,458,644	37.854	35.38	35.29	35.38	34.86	36.36	14,116,249	35.524	2.45%
2021-08-24	0	36.80	36.70	36.80	35.90	37.40	14,740,754	537,145,019	36.439	34.53	34.44	34.53	33.69	35.10	15,707,666	34.196	2.51%
2021-08-23	0	35.90	35.90	35.95	35.60	39.90	28,330,292	1,056,601,619	37.296	33.69	33.69	33.74	33.41	37.44	30,188,602	35.000	-8.65%
2021-08-20	0	39.30	39.30	39.35	35.95	41.90	46,757,647	1,785,106,528	38.178	36.88	36.88	36.93	33.74	39.32	49,824,689	35.828	-9.45%
2021-08-19	0	43.40	43.35	43.40	42.05	45.10	14,309,878	623,256,326	43.554	40.73	40.68	40.73	39.46	42.32	15,248,527	40.873	2.00%
2021-08-18	0	42.55	42.50	42.55	41.80	43.15	10,130,760	432,239,861	42.666	39.93	39.88	39.93	39.23	40.49	10,795,282	40.040	1.67%
2021-08-17	0	41.85	41.85	41.95	40.85	44.10	14,522,152	614,565,080	42.319	39.27	39.27	39.37	38.34	41.39	15,474,725	39.714	-2.56%
2021-08-16	0	42.95	42.90	42.95	42.75	45.75	14,030,764	616,414,218	43.933	40.31	40.26	40.31	40.12	42.93	14,951,104	41.229	-4.87%
2021-08-13	0	45.15	45.00	45.15	43.35	46.40	11,481,373	513,790,605	44.750	42.37	42.23	42.37	40.68	43.54	12,234,487	41.995	0.67%
2021-08-12	0	44.85	44.85	44.90	44.55	46.70	26,044,770	1,191,973,956	45.766	42.09	42.09	42.14	41.81	43.83	27,753,162	42.949	-0.33%
2021-08-11	0	45.00	44.80	45.00	42.75	45.65	22,404,060	1,004,037,687	44.815	42.23	42.04	42.23	40.12	42.84	23,873,642	42.056	2.51%
2021-08-10	0	43.90	43.85	43.90	39.55	44.35	25,895,947	1,110,731,450	42.892	41.20	41.15	41.20	37.12	41.62	27,594,577	40.252	11.14%
2021-08-09	0	39.50	39.50	39.55	38.20	40.00	12,241,955	480,470,234	39.248	37.07	37.07	37.12	35.85	37.54	13,044,959	36.832	-0.38%
2021-08-06	0	39.65	39.65	39.80	38.45	40.20	10,177,646	403,112,680	39.608	37.21	37.21	37.35	36.08	37.73	10,845,243	37.170	3.52%
2021-08-05	0	38.30	38.30	38.35	36.00	39.60	27,293,069	1,043,825,764	38.245	35.94	35.94	35.99	33.78	37.16	29,083,343	35.891	-1.92%
2021-08-04	0	39.05	39.00	39.05	35.60	39.65	22,690,050	868,662,472	38.284	36.65	36.60	36.65	33.41	37.21	24,178,391	35.927	7.87%
2021-08-03	0	36.20	36.15	36.20	33.85	36.85	18,324,653	648,285,439	35.378	33.97	33.92	33.97	31.77	34.58	19,526,649	33.200	1.40%
2021-08-02	0	35.70	35.65	35.70	32.00	35.75	19,779,839	675,183,613	34.135	33.50	33.46	33.50	30.03	33.55	21,077,287	32.034	6.89%
2021-07-30	0	33.40	33.40	33.45	32.40	34.80	17,134,226	568,230,972	33.164	31.34	31.34	31.39	30.41	32.66	18,258,136	31.122	-4.02%
2021-07-29	0	34.80	34.75	34.80	34.20	36.60	28,148,933	987,331,860	35.075	32.66	32.61	32.66	32.09	34.35	29,995,347	32.916	0.00%
2021-07-28	0	34.80	34.75	34.80	31.75	34.80	22,938,164	765,803,586	33.386	32.66	32.61	32.66	29.80	32.66	24,442,780	31.330	7.41%
2021-07-27	0	32.40	32.35	32.40	31.20	36.95	44,335,364	1,489,741,043	33.602	30.41	30.36	30.41	29.28	34.68	47,243,518	31.533	-11.35%
2021-07-26	0	36.55	36.55	36.60	36.35	40.25	36,444,375	1,378,286,267	37.819	34.30	34.30	34.35	34.11	37.77	38,834,924	35.491	-11.07%
2021-07-23	0	41.10	41.05	41.10	40.60	43.55	14,255,600	592,242,333	41.545	38.57	38.52	38.57	38.10	40.87	15,190,688	38.987	-5.30%
2021-07-22	0	43.40	43.40	43.45	42.80	44.40	6,128,036	264,570,756	43.174	40.73	40.73	40.78	40.17	41.67	6,530,001	40.516	-0.46%
2021-07-21	0	43.60	43.60	43.65	43.00	45.25	7,631,068	334,485,676	43.832	40.92	40.92	40.96	40.35	42.46	8,131,624	41.134	0.93%
2021-07-20	0	43.20	43.10	43.25	42.30	44.90	10,386,238	449,102,126	43.240	40.54	40.45	40.59	39.70	42.14	11,067,518	40.578	-1.14%
2021-07-19	0	43.70	43.65	43.70	43.15	44.70	13,665,228	599,524,176	43.872	41.01	40.96	41.01	40.49	41.95	14,561,591	41.172	-1.91%
2021-07-16	0	44.55	44.50	44.55	44.30	45.90	5,892,833	264,083,022	44.814	41.81	41.76	41.81	41.57	43.07	6,279,370	42.056	-2.09%
2021-07-15	0	45.50	45.40	45.50	44.35	46.60	7,877,767	356,586,350	45.265	42.70	42.61	42.70	41.62	43.73	8,394,505	42.479	-1.09%
2021-07-14	0	46.00	45.95	46.00	45.40	47.30	8,106,045	374,456,774	46.195	43.17	43.12	43.17	42.61	44.39	8,637,757	43.351	-0.22%
2021-07-13	0	46.10	46.05	46.10	43.00	46.40	20,681,683	942,967,826	45.594	43.26	43.22	43.26	40.35	43.54	22,038,287	42.788	6.47%
2021-07-12	0	43.30	43.25	43.30	41.55	43.50	12,579,063	538,924,763	42.843	40.63	40.59	40.63	38.99	40.82	13,404,180	40.206	4.34%
2021-07-09	0	41.50	41.50	41.55	41.05	44.00	20,645,152	861,796,321	41.743	38.95	38.95	38.99	38.52	41.29	21,999,359	39.174	-3.38%
2021-07-08	0	42.95	42.90	42.95	42.35	45.30	26,815,152	1,180,561,168	44.026	40.31	40.26	40.31	39.74	42.51	28,574,077	41.316	2.75%
2021-07-07	0	41.80	41.75	41.80	40.80	43.30	11,196,000	470,571,370	42.030	39.23	39.18	39.23	38.29	40.63	11,930,395	39.443	0.84%
2021-07-06	0	41.45	41.40	41.45	40.85	42.75	8,400,110	348,103,666	41.440	38.90	38.85	38.90	38.34	40.12	8,951,111	38.889	-1.54%
2021-07-05	0	42.10	42.05	42.10	41.85	44.80	8,542,682	367,425,869	43.011	39.51	39.46	39.51	39.27	42.04	9,103,035	40.363	0.00%
2021-07-02	0	42.10	42.10	42.15	41.50	44.05	9,404,929	395,896,314	42.095	39.51	39.51	39.56	38.95	41.34	10,021,840	39.503	-2.21%
2021-06-30	0	43.05	43.00	43.05	42.65	44.00	7,134,564	307,404,937	43.087	40.40	40.35	40.40	40.02	41.29	7,602,552	40.434	-0.35%
2021-06-29	0	43.20	43.15	43.20	42.75	45.55	15,151,627	659,192,929	43.506	40.54	40.49	40.54	40.12	42.75	16,145,490	40.828	-4.85%
2021-06-28	0	45.40	45.35	45.40	44.45	46.80	5,805,138	262,861,788	45.281	42.61	42.56	42.61	41.71	43.92	6,185,923	42.494	-0.77%
2021-06-25	0	45.75	45.75	45.80	45.60	47.00	18,334,060	846,085,179	46.148	42.93	42.93	42.98	42.79	44.11	19,536,673	43.308	0.44%
2021-06-24	0	45.55	45.50	45.55	42.60	46.30	26,771,431	1,210,450,382	45.214	42.75	42.70	42.75	39.98	43.45	28,527,488	42.431	5.81%
2021-06-23	0	43.05	43.00	43.10	40.25	43.45	24,534,973	1,035,857,182	42.220	40.40	40.35	40.45	37.77	40.78	26,144,331	39.621	6.96%
2021-06-22	0	40.25	40.20	40.25	39.75	41.20	13,243,910	534,000,091	40.320	37.77	37.73	37.77	37.30	38.66	14,112,637	37.838	-1.11%
2021-06-21	0	40.70	40.70	40.75	39.50	43.90	46,536,888	1,882,083,046	40.443	38.19	38.19	38.24	37.07	41.20	49,589,450	37.953	-7.39%
2021-06-18	0	43.95	43.90	43.95	42.50	44.90	58,355,382	2,566,230,328	43.976	41.24	41.20	41.24	39.88	42.14	62,183,171	41.269	2.09%
2021-06-17	0	43.05	43.05	43.10	40.25	44.65	31,276,402	1,334,801,829	42.678	40.40	40.40	40.45	37.77	41.90	33,327,960	40.051	-2.60%
2021-06-16	0	44.20	44.20	44.25	43.55	45.75	19,339,847	860,725,774	44.505	41.48	41.48	41.53	40.87	42.93	20,608,434	41.766	-2.00%
2021-06-15	0	45.10	45.05	45.10	44.70	47.45	24,178,258	1,104,685,220	45.689	42.32	42.28	42.32	41.95	44.53	25,764,218	42.877	-3.74%
2021-06-11	0	46.85	46.80	46.85	45.95	47.85	16,725,108	783,793,717	46.863	43.97	43.92	43.97	43.12	44.90	17,822,182	43.979	0.32%
2021-06-10	0	46.70	46.70	46.75	45.00	48.30	27,481,316	1,271,277,463	46.260	43.83	43.83	43.87	42.23	45.33	29,283,938	43.412	-0.95%
2021-06-09	0	47.15	47.10	47.15	46.80	49.25	14,138,892	670,939,153	47.453	44.25	44.20	44.25	43.92	46.22	15,066,325	44.532	-3.97%
2021-06-08	0	49.10	49.10	49.15	48.25	49.90	14,654,308	717,344,958	48.951	46.08	46.08	46.12	45.28	46.83	15,615,549	45.938	0.20%
2021-06-07	0	49.00	48.95	49.00	46.85	49.40	30,737,989	1,484,764,529	48.304	45.98	45.94	45.98	43.97	46.36	32,754,230	45.330	2.83%
2021-06-04	0	47.65	47.60	47.65	46.35	53.90	84,932,409	4,141,479,418	48.762	44.72	44.67	44.72	43.50	50.58	90,503,504	45.760	-11.27%
2021-06-03	0	53.70	53.65	53.70	53.65	56.50	12,104,956	660,674,314	54.579	50.39	50.35	50.39	50.35	53.02	12,898,974	51.219	-2.72%
2021-06-02	0	55.20	55.15	55.20	54.40	56.80	13,560,880	748,316,933	55.182	51.80	51.76	51.80	51.05	53.30	14,450,398	51.785	-0.09%
2021-06-01	0	55.25	55.15	55.25	53.65	55.75	13,641,186	747,481,881	54.796	51.85	51.76	51.85	50.35	52.32	14,535,972	51.423	-0.45%
2021-05-31	0	55.50	55.50	55.55	51.30	56.00	27,707,241	1,508,674,615	54.451	52.08	52.08	52.13	48.14	52.55	29,524,682	51.099	8.12%
2021-05-28	0	51.60	51.50	51.60	51.15	54.45	26,275,888	1,369,010,992	52.101	48.17	48.08	48.17	47.75	50.83	28,146,720	48.638	-2.46%
2021-05-27	0	52.90	52.85	52.90	51.90	55.25	95,817,186	5,085,353,649	53.074	49.38	49.34	49.38	48.45	51.58	102,639,328	49.546	3.42%
2021-05-26	0	51.15	51.10	51.15	49.50	61.70	68,829,962	3,736,750,994	54.290	47.75	47.70	47.75	46.21	57.60	73,730,625	50.681	-17.10%
2021-05-25	0	61.70	61.70	61.80	58.75	62.30	14,464,402	885,250,695	61.202	57.60	57.60	57.69	54.85	58.16	15,494,261	57.134	4.49%
2021-05-24	0	59.05	59.05	59.10	57.55	59.85	11,981,684	702,413,809	58.624	55.13	55.13	55.17	53.72	55.87	12,834,775	54.727	-1.99%
2021-05-21	0	60.25	60.15	60.25	58.75	61.50	15,732,016	947,477,248	60.226	56.25	56.15	56.25	54.85	57.41	16,852,129	56.223	1.43%
2021-05-20	0	59.40	59.35	59.40	56.10	60.30	21,516,650	1,263,803,900	58.736	55.45	55.41	55.45	52.37	56.29	23,048,626	54.832	4.30%
2021-05-18	0	56.95	56.80	56.95	54.90	57.85	19,471,484	1,105,049,722	56.752	53.16	53.02	53.16	51.25	54.00	20,857,845	52.980	2.52%
2021-05-17	0	55.55	55.50	55.55	52.05	55.90	19,429,773	1,061,579,319	54.637	51.86	51.81	51.86	48.59	52.18	20,813,164	51.005	8.07%
2021-05-14	0	51.40	51.35	51.40	50.80	52.35	8,500,918	437,540,096	51.470	47.98	47.94	47.98	47.42	48.87	9,106,180	48.049	0.69%
2021-05-13	0	51.05	51.05	51.10	50.60	52.20	5,847,347	300,321,523	51.360	47.66	47.66	47.70	47.24	48.73	6,263,676	47.947	-1.64%
2021-05-12	0	51.90	51.90	51.95	51.50	53.50	7,478,862	389,516,336	52.082	48.45	48.45	48.50	48.08	49.94	8,011,354	48.621	-0.29%
2021-05-11	0	52.05	52.00	52.05	49.60	52.30	18,321,950	929,075,066	50.708	48.59	48.54	48.59	46.30	48.82	19,626,465	47.338	-0.86%
2021-05-10	0	52.50	52.50	52.55	51.45	54.00	13,564,327	715,159,125	52.724	49.01	49.01	49.06	48.03	50.41	14,530,101	49.219	2.34%
2021-05-07	0	51.30	51.25	51.30	50.90	53.90	9,564,231	498,599,516	52.132	47.89	47.84	47.89	47.52	50.32	10,245,200	48.667	-2.84%
2021-05-06	0	52.80	52.80	52.85	51.95	55.00	13,456,153	712,126,042	52.922	49.29	49.29	49.34	48.50	51.34	14,414,225	49.404	-2.22%
2021-05-05	0	54.00	53.95	54.00	53.05	55.10	3,307,657	178,616,173	54.001	50.41	50.36	50.41	49.52	51.44	3,543,161	50.412	-2.61%
2021-05-04	0	55.45	55.45	55.55	54.30	55.90	2,242,184	123,822,138	55.224	51.76	51.76	51.86	50.69	52.18	2,401,827	51.553	0.91%
2021-05-03	0	54.95	54.90	54.95	54.00	55.70	2,042,676	112,194,718	54.925	51.30	51.25	51.30	50.41	52.00	2,188,114	51.275	-0.18%
2021-04-30	0	55.05	55.05	55.20	53.00	55.45	6,814,314	368,915,347	54.138	51.39	51.39	51.53	49.48	51.76	7,299,490	50.540	-0.72%
2021-04-29	0	55.45	55.40	55.45	54.60	56.50	5,232,803	290,556,221	55.526	51.76	51.72	51.76	50.97	52.74	5,605,376	51.835	-0.81%
2021-04-28	0	55.90	55.90	55.95	55.85	57.40	10,588,875	595,696,974	56.257	52.18	52.18	52.23	52.14	53.58	11,342,798	52.518	-2.27%
2021-04-27	0	57.20	57.05	57.20	55.60	57.80	13,550,104	765,456,865	56.491	53.40	53.26	53.40	51.90	53.96	14,514,866	52.736	0.53%
2021-04-26	0	56.90	56.90	56.95	55.40	58.70	18,086,501	1,036,402,237	57.303	53.12	53.12	53.16	51.72	54.80	19,374,252	53.494	4.12%
2021-04-23	0	54.65	54.65	54.70	53.60	56.85	24,529,836	1,343,148,847	54.756	51.02	51.02	51.06	50.04	53.07	26,276,350	51.116	-3.10%
2021-04-22	0	56.40	56.40	56.45	53.45	57.30	21,232,835	1,184,501,032	55.786	52.65	52.65	52.70	49.90	53.49	22,744,604	52.078	6.31%
2021-04-21	0	53.05	53.05	53.30	52.50	54.55	8,461,677	450,958,554	53.294	49.52	49.52	49.76	49.01	50.92	9,064,145	49.752	-2.48%
2021-04-20	0	54.40	54.40	54.45	53.35	55.50	14,463,045	786,942,373	54.411	50.78	50.78	50.83	49.80	51.81	15,492,808	50.794	-0.18%
2021-04-19	0	54.50	54.50	54.55	50.80	55.30	20,871,740	1,119,499,244	53.637	50.88	50.88	50.92	47.42	51.62	22,357,799	50.072	6.24%
2021-04-16	0	51.30	51.30	51.35	50.05	52.10	14,114,200	725,180,015	51.379	47.89	47.89	47.94	46.72	48.64	15,119,125	47.964	2.60%
2021-04-15	0	50.00	49.95	50.00	48.50	50.60	10,228,892	509,297,997	49.790	46.68	46.63	46.68	45.28	47.24	10,957,185	46.481	2.46%
2021-04-14	0	48.80	48.75	48.80	48.45	50.00	18,431,548	907,753,997	49.250	45.56	45.51	45.56	45.23	46.68	19,743,866	45.977	1.88%
2021-04-13	0	47.90	47.80	47.90	47.15	49.30	11,159,110	538,322,763	48.241	44.72	44.62	44.72	44.02	46.02	11,953,634	45.034	1.16%
2021-04-12	0	47.35	47.30	47.35	46.90	50.30	24,179,545	1,158,755,888	47.923	44.20	44.16	44.20	43.78	46.96	25,901,118	44.738	-4.82%
2021-04-09	0	49.75	49.75	49.85	49.65	52.40	19,796,661	1,008,547,331	50.945	46.44	46.44	46.54	46.35	48.92	21,206,175	47.559	-1.09%
2021-04-08	0	50.30	50.30	50.35	49.35	51.35	11,413,564	571,612,930	50.082	46.96	46.96	47.00	46.07	47.94	12,226,205	46.753	-1.08%
2021-04-07	0	50.85	50.70	50.85	49.10	52.50	22,593,164	1,142,040,459	50.548	47.47	47.33	47.47	45.84	49.01	24,201,787	47.188	-0.39%
2021-04-01	0	51.05	51.00	51.05	48.20	51.95	34,495,516	1,723,964,273	49.976	47.66	47.61	47.66	45.00	48.50	36,951,582	46.655	7.93%
2021-03-31	0	47.30	47.00	47.30	46.25	48.80	24,535,220	1,153,972,040	47.033	44.16	43.88	44.16	43.18	45.56	26,282,117	43.907	-1.77%
2021-03-30	0	48.15	48.10	48.15	47.25	50.50	33,421,408	1,632,421,636	48.844	44.95	44.90	44.95	44.11	47.14	35,800,998	45.597	0.10%
2021-03-29	0	48.10	48.05	48.10	47.35	51.30	20,792,103	1,008,907,784	48.524	44.90	44.86	44.90	44.20	47.89	22,272,492	45.298	-5.03%
2021-03-26	0	50.65	50.60	50.70	46.95	50.80	24,081,976	1,194,574,293	49.604	47.28	47.24	47.33	43.83	47.42	25,796,602	46.307	8.69%
2021-03-25	0	46.60	46.55	46.65	46.10	48.50	30,037,064	1,417,297,989	47.185	43.50	43.46	43.55	43.04	45.28	32,175,690	44.049	-4.90%
2021-03-24	0	49.00	48.95	49.00	45.90	50.20	42,474,119	2,033,507,595	47.876	45.74	45.70	45.74	42.85	46.86	45,498,258	44.694	2.08%
2021-03-23	0	48.00	47.95	48.00	40.00	56.10	179,288,438	8,651,667,931	48.256	44.81	44.76	44.81	37.34	52.37	192,053,697	45.048	-27.22%
2021-03-22	0	65.95	65.90	65.95	64.85	67.30	9,687,374	641,822,470	66.254	61.57	61.52	61.57	60.54	62.83	10,377,111	61.850	0.61%
2021-03-19	0	65.55	65.50	65.55	63.00	68.30	19,100,714	1,244,482,028	65.154	61.19	61.15	61.19	58.81	63.76	20,460,677	60.823	-3.60%
2021-03-18	0	68.00	67.95	68.00	66.10	70.75	15,440,924	1,048,238,703	67.887	63.48	63.43	63.48	61.71	66.05	16,540,311	63.375	-1.95%
2021-03-17	0	69.35	69.35	69.40	65.35	69.75	15,701,989	1,070,081,052	68.149	64.74	64.74	64.79	61.01	65.11	16,819,964	63.620	2.06%
2021-03-16	0	67.95	67.80	67.95	62.55	68.00	27,825,554	1,832,189,730	65.846	63.43	63.29	63.43	58.39	63.48	29,806,721	61.469	12.04%
2021-03-15	0	60.65	60.65	60.70	59.80	64.80	11,693,822	719,028,931	61.488	56.62	56.62	56.67	55.83	60.49	12,526,417	57.401	-3.19%
2021-03-12	0	62.65	62.65	62.70	62.40	67.00	21,677,774	1,405,684,099	64.844	58.49	58.49	58.53	58.25	62.55	23,221,222	60.534	-0.63%
2021-03-11	0	63.05	63.05	63.10	60.00	63.80	17,208,895	1,073,762,091	62.396	58.86	58.86	58.91	56.01	59.56	18,434,161	58.248	4.13%
2021-03-10	0	60.55	60.50	60.55	59.40	63.95	22,918,304	1,417,155,908	61.835	56.53	56.48	56.53	55.45	59.70	24,550,077	57.725	2.71%
2021-03-09	0	58.95	58.65	58.95	52.60	60.90	42,576,691	2,464,648,904	57.887	55.03	54.75	55.03	49.10	56.85	45,608,133	54.040	4.06%
2021-03-08	0	56.65	56.60	56.65	56.00	63.90	35,926,986	2,101,666,846	58.498	52.88	52.84	52.88	52.28	59.65	38,484,972	54.610	-8.85%
2021-03-05	0	62.15	62.15	62.20	59.50	65.00	29,138,164	1,829,273,684	62.779	58.02	58.02	58.07	55.55	60.68	31,212,789	58.607	0.73%
2021-03-04	0	61.70	61.65	61.70	60.60	69.90	40,636,121	2,601,150,416	64.011	57.60	57.55	57.60	56.57	65.25	43,529,395	59.756	-14.31%
2021-03-03	0	72.00	71.80	72.00	66.00	72.10	16,678,972	1,171,161,496	70.218	67.21	67.03	67.21	61.61	67.31	17,866,508	65.551	6.75%
2021-03-02	0	67.45	67.40	67.45	65.65	72.40	20,713,808	1,435,906,339	69.321	62.97	62.92	62.97	61.29	67.59	22,188,622	64.714	-1.82%
2021-03-01	0	68.70	68.60	68.70	64.85	69.00	19,184,809	1,286,259,518	67.046	64.13	64.04	64.13	60.54	64.41	20,550,759	62.589	9.13%
2021-02-26	0	62.95	62.90	62.95	62.00	68.30	48,528,588	3,129,911,049	64.496	58.77	58.72	58.77	57.88	63.76	51,983,802	60.209	-10.26%
2021-02-25	0	70.15	70.10	70.15	68.70	72.05	14,737,120	1,034,632,540	70.206	65.49	65.44	65.49	64.13	67.26	15,786,397	65.540	0.79%
2021-02-24	0	69.60	69.60	69.80	67.90	75.50	24,590,141	1,726,197,537	70.199	64.97	64.97	65.16	63.39	70.48	26,340,948	65.533	-4.79%
2021-02-23	0	73.10	73.10	73.30	71.00	75.30	15,568,678	1,150,689,620	73.911	68.24	68.24	68.43	66.28	70.30	16,677,161	68.998	0.76%
2021-02-22	0	72.55	72.55	72.60	72.00	76.50	30,859,520	2,293,112,964	74.308	67.73	67.73	67.77	67.21	71.42	33,056,704	69.369	2.18%
2021-02-19	0	71.00	70.95	71.00	68.25	73.40	31,655,438	2,225,330,642	70.299	66.28	66.23	66.28	63.71	68.52	33,909,291	65.626	-2.00%
2021-02-18	0	72.45	72.45	72.50	71.95	77.50	26,113,206	1,919,645,053	73.512	67.63	67.63	67.68	67.17	72.35	27,972,455	68.626	-3.40%
2021-02-17	0	75.00	74.95	75.00	73.65	76.70	11,977,305	898,444,257	75.012	70.01	69.97	70.01	68.75	71.60	12,830,084	70.026	-1.70%
2021-02-16	0	76.30	76.20	76.30	75.00	77.50	9,764,883	740,526,351	75.836	71.23	71.14	71.23	70.01	72.35	10,460,138	70.795	1.13%
2021-02-11	0	75.45	75.35	75.45	73.00	75.45	4,749,954	352,992,699	74.315	70.44	70.34	70.44	68.15	70.44	5,088,149	69.375	0.20%
2021-02-10	0	75.30	75.15	75.30	73.50	77.80	12,158,571	914,590,530	75.222	70.30	70.15	70.30	68.61	72.63	13,024,256	70.222	-1.57%
2021-02-09	0	76.50	76.30	76.50	71.50	76.60	12,422,647	938,824,145	75.574	71.42	71.23	71.42	66.75	71.51	13,307,134	70.550	4.22%
2021-02-08	0	73.40	73.35	73.40	68.50	76.85	53,199,069	3,805,533,183	71.534	68.52	68.47	68.52	63.95	71.74	56,986,820	66.779	-4.05%
2021-02-05	0	76.50	76.40	76.50	75.40	80.95	21,123,340	1,638,171,213	77.553	71.42	71.32	71.42	70.39	75.57	22,627,313	72.398	-2.55%
2021-02-04	0	78.50	78.35	78.50	75.35	81.15	23,236,924	1,797,880,360	77.372	73.28	73.14	73.28	70.34	75.76	24,891,383	72.229	-2.00%
2021-02-03	0	80.10	80.10	80.30	79.00	82.40	17,099,173	1,380,902,088	80.758	74.78	74.78	74.96	73.75	76.92	18,316,627	75.391	0.75%
2021-02-02	0	79.50	79.45	79.50	75.90	82.00	32,324,393	2,576,090,468	79.695	74.22	74.17	74.22	70.86	76.55	34,625,876	74.398	7.07%
2021-02-01	0	74.25	74.25	74.35	72.30	76.55	37,180,113	2,754,709,781	74.091	69.31	69.31	69.41	67.49	71.46	39,827,321	69.166	-3.26%
2021-01-29	0	76.75	76.75	77.15	76.10	80.90	34,558,384	2,697,520,979	78.057	71.65	71.65	72.02	71.04	75.52	37,018,926	72.869	2.61%
2021-01-28	0	74.80	74.80	74.95	74.20	81.65	143,679,682	10,832,753,004	75.395	69.83	69.83	69.97	69.27	76.22	153,909,613	70.384	-6.50%
2021-01-27	0	80.00	79.95	80.00	74.65	83.55	31,334,542	2,500,360,523	79.796	74.68	74.64	74.68	69.69	78.00	33,565,548	74.492	0.00%
2021-01-26	0	80.00	79.90	80.00	78.65	85.50	29,275,701	2,394,507,958	81.792	74.68	74.59	74.68	73.42	79.82	31,360,118	76.355	-2.14%
2021-01-25	0	81.75	81.75	81.80	81.10	90.00	46,166,962	3,913,085,650	84.759	76.32	76.32	76.36	75.71	84.02	49,454,030	79.126	-3.25%
2021-01-22	0	84.50	84.45	84.50	78.90	85.35	33,526,358	2,774,839,488	82.766	78.88	78.84	78.88	73.66	79.68	35,913,420	77.265	7.71%
2021-01-21	0	78.45	78.45	78.70	75.05	81.55	27,964,015	2,179,562,745	77.942	73.24	73.24	73.47	70.06	76.13	29,955,041	72.761	4.60%
2021-01-20	0	75.00	75.00	75.20	72.30	77.40	21,599,746	1,627,400,824	75.344	70.01	70.01	70.20	67.49	72.26	23,137,639	70.336	-0.20%
2021-01-19	0	75.15	75.10	75.15	72.95	77.90	29,505,908	2,234,489,966	75.730	70.15	70.11	70.15	68.10	72.72	31,606,716	70.697	4.88%
2021-01-18	0	71.65	71.60	71.65	70.80	77.35	51,266,298	3,808,092,322	74.281	66.89	66.84	66.89	66.09	72.21	54,916,436	69.343	-1.85%
2021-01-15	0	73.00	72.95	73.00	67.00	73.35	36,680,029	2,620,565,170	71.444	68.15	68.10	68.15	62.55	68.47	39,291,631	66.695	8.15%
2021-01-14	0	67.50	67.45	67.50	66.05	69.45	24,323,617	1,632,963,199	67.135	63.01	62.97	63.01	61.66	64.83	26,055,448	62.673	2.35%
2021-01-13	0	65.95	65.90	65.95	63.65	68.20	25,303,502	1,684,322,474	66.565	61.57	61.52	61.57	59.42	63.67	27,105,100	62.140	4.27%
2021-01-12	0	63.25	63.20	63.25	61.55	64.50	28,352,321	1,796,354,883	63.358	59.05	59.00	59.05	57.46	60.21	30,370,994	59.147	-1.02%
2021-01-11	0	63.90	63.90	63.95	61.25	66.30	35,629,017	2,275,374,127	63.863	59.65	59.65	59.70	57.18	61.89	38,165,787	59.618	5.10%
2021-01-08	0	60.80	60.75	60.80	59.55	64.45	42,940,081	2,664,755,088	62.058	56.76	56.71	56.76	55.59	60.17	45,997,396	57.933	1.00%
2021-01-07	0	60.20	60.15	60.20	57.45	64.20	66,632,291	3,997,376,040	59.992	56.20	56.15	56.20	53.63	59.93	71,376,481	56.004	-7.10%
2021-01-06	0	64.80	64.75	64.80	64.05	69.50	29,278,041	1,908,807,290	65.196	60.49	60.45	60.49	59.79	64.88	31,362,625	60.862	-5.88%
2021-01-05	0	68.85	68.80	68.85	66.65	69.85	16,477,765	1,130,816,357	68.627	64.27	64.23	64.27	62.22	65.21	17,650,975	64.065	2.00%
2021-01-04	0	67.50	67.45	67.50	60.20	68.55	24,297,570	1,583,248,392	65.161	63.01	62.97	63.01	56.20	63.99	26,027,546	60.830	12.78%
2020-12-31	0	59.85	59.80	59.85	57.55	60.50	9,036,635	533,954,399	59.088	55.87	55.83	55.87	53.72	56.48	9,680,039	55.160	1.79%
2020-12-30	0	58.80	58.65	58.80	57.95	61.45	13,006,866	776,715,205	59.716	54.89	54.75	54.89	54.10	57.37	13,932,949	55.747	-3.05%
2020-12-29	0	60.65	60.60	60.65	58.85	61.30	11,286,465	680,115,888	60.259	56.62	56.57	56.62	54.94	57.23	12,090,056	56.254	1.93%
2020-12-28	0	59.50	59.45	59.50	57.85	59.95	7,471,524	442,425,190	59.215	55.55	55.50	55.55	54.00	55.97	8,003,493	55.279	1.19%
2020-12-24	0	58.80	58.65	58.80	56.25	59.50	8,966,299	523,321,485	58.365	54.89	54.75	54.89	52.51	55.55	9,604,696	54.486	-0.25%
2020-12-23	0	58.95	58.90	58.95	55.15	59.45	21,039,506	1,222,849,825	58.122	55.03	54.99	55.03	51.48	55.50	22,537,510	54.258	7.28%
2020-12-22	0	54.95	54.90	54.95	53.95	55.90	10,445,502	575,470,677	55.093	51.30	51.25	51.30	50.36	52.18	11,189,217	51.431	1.01%
2020-12-21	0	54.40	54.30	54.40	53.40	55.65	19,529,809	1,073,995,074	54.993	50.78	50.69	50.78	49.85	51.95	20,920,323	51.337	1.02%
2020-12-18	0	53.85	53.80	53.85	51.90	55.50	67,045,678	3,623,075,151	54.039	50.27	50.22	50.27	48.45	51.81	71,819,301	50.447	4.06%
2020-12-17	0	51.75	51.70	51.75	49.80	51.95	12,553,537	644,656,933	51.353	48.31	48.26	48.31	46.49	48.50	13,447,343	47.939	2.78%
2020-12-16	0	50.35	50.25	50.35	49.40	50.70	10,776,515	540,202,179	50.128	47.00	46.91	47.00	46.12	47.33	11,543,798	46.796	1.10%
2020-12-15	0	49.80	49.75	49.80	47.50	50.10	18,246,438	903,659,715	49.525	46.49	46.44	46.49	44.34	46.77	19,545,576	46.233	4.18%
2020-12-14	0	47.80	47.80	47.85	46.35	48.00	8,388,129	394,409,010	47.020	44.62	44.62	44.67	43.27	44.81	8,985,360	43.895	0.31%
2020-12-11	0	47.65	47.55	47.65	46.05	47.85	8,702,376	410,327,886	47.151	44.48	44.39	44.48	42.99	44.67	9,321,981	44.017	3.70%
2020-12-10	0	45.95	45.90	46.10	45.45	47.70	15,051,650	693,497,627	46.075	42.90	42.85	43.04	42.43	44.53	16,123,321	43.012	-3.67%
2020-12-09	0	47.70	47.65	47.70	47.10	48.70	9,547,400	455,800,326	47.741	44.53	44.48	44.53	43.97	45.46	10,227,171	44.568	-0.93%
2020-12-08	0	48.15	48.05	48.15	47.45	50.90	13,014,143	634,290,353	48.739	44.95	44.86	44.95	44.30	47.52	13,940,744	45.499	-3.31%
2020-12-07	0	49.80	49.70	49.80	48.95	50.20	8,544,317	424,375,107	49.668	46.49	46.40	46.49	45.70	46.86	9,152,669	46.366	0.81%
2020-12-04	0	49.40	49.40	49.45	49.10	50.00	8,868,259	440,257,031	49.644	46.12	46.12	46.16	45.84	46.68	9,499,675	46.344	-0.20%
2020-12-03	0	49.50	49.45	49.50	47.75	49.95	8,656,202	426,110,167	49.226	46.21	46.16	46.21	44.58	46.63	9,272,520	45.954	3.13%
2020-12-02	0	48.00	47.95	48.00	46.50	49.10	13,026,871	618,615,914	47.488	44.81	44.76	44.81	43.41	45.84	13,954,379	44.331	-2.04%
2020-12-01	0	49.00	48.90	49.00	48.50	50.70	13,323,590	659,523,744	49.500	45.74	45.65	45.74	45.28	47.33	14,272,224	46.210	-2.00%
2020-11-30	0	50.00	49.95	50.00	48.50	50.90	39,508,315	1,972,984,618	49.938	46.68	46.63	46.68	45.28	47.52	42,321,290	46.619	-0.99%
2020-11-27	0	50.50	50.45	50.50	48.60	50.75	10,873,534	545,575,734	50.175	47.14	47.10	47.14	45.37	47.38	11,647,725	46.840	4.12%
2020-11-26	0	48.50	48.45	48.50	45.95	49.60	16,612,086	794,518,779	47.828	45.28	45.23	45.28	42.90	46.30	17,794,859	44.649	-1.02%
2020-11-25	0	49.00	48.95	49.00	48.55	51.20	16,157,382	808,070,428	50.012	45.74	45.70	45.74	45.32	47.80	17,307,781	46.688	-2.00%
2020-11-24	0	50.00	49.95	50.00	49.30	51.00	10,290,300	516,127,473	50.157	46.68	46.63	46.68	46.02	47.61	11,022,965	46.823	0.00%
2020-11-23	0	50.00	49.95	50.00	48.55	50.00	17,220,443	853,362,372	49.555	46.68	46.63	46.68	45.32	46.68	18,446,531	46.261	3.31%
2020-11-20	0	48.40	48.40	48.50	48.30	49.50	7,264,479	353,720,994	48.692	45.18	45.18	45.28	45.09	46.21	7,781,707	45.455	-0.82%
2020-11-19	0	48.80	48.80	48.85	47.90	49.20	8,008,000	389,069,400	48.585	45.56	45.56	45.60	44.72	45.93	8,578,166	45.356	-0.10%
2020-11-18	0	48.85	48.80	48.85	47.05	49.10	15,759,066	762,061,048	48.357	45.60	45.56	45.60	43.92	45.84	16,881,105	45.143	4.27%
2020-11-17	0	46.85	46.85	46.95	46.15	48.25	8,355,000	394,138,859	47.174	43.74	43.74	43.83	43.08	45.04	8,949,872	44.038	-1.88%
2020-11-16	0	47.75	47.70	47.75	46.30	48.85	15,767,626	748,925,147	47.498	44.58	44.53	44.58	43.22	45.60	16,890,274	44.341	4.03%
2020-11-13	0	45.90	45.90	45.95	45.00	45.95	6,039,291	275,204,884	45.569	42.85	42.85	42.90	42.01	42.90	6,469,286	42.540	1.55%
2020-11-12	0	45.20	45.15	45.20	44.30	45.95	11,768,823	532,462,606	45.243	42.20	42.15	42.20	41.36	42.90	12,606,758	42.236	3.91%
2020-11-11	0	43.50	43.40	43.50	42.50	47.15	20,524,690	914,457,038	44.554	40.61	40.52	40.61	39.68	44.02	21,986,039	41.593	-3.76%
2020-11-10	0	45.20	45.20	45.25	44.65	47.20	12,039,750	549,120,968	45.609	42.20	42.20	42.24	41.68	44.06	12,896,975	42.578	-2.80%
2020-11-09	0	46.50	46.50	46.55	45.65	47.30	18,988,177	884,588,687	46.586	43.41	43.41	43.46	42.62	44.16	20,340,127	43.490	2.88%
2020-11-06	0	45.20	45.20	45.25	43.25	47.10	16,894,476	766,462,481	45.368	42.20	42.20	42.24	40.38	43.97	18,097,355	42.352	3.55%
2020-11-05	0	43.65	43.60	43.65	42.75	44.30	13,237,376	578,552,323	43.706	40.75	40.70	40.75	39.91	41.36	14,179,871	40.801	0.92%
2020-11-04	0	43.25	43.20	43.25	41.80	43.80	9,380,483	405,170,919	43.193	40.38	40.33	40.38	39.02	40.89	10,048,369	40.322	0.58%
2020-11-03	0	43.00	43.00	43.05	41.80	43.85	12,298,633	525,700,360	42.745	40.14	40.14	40.19	39.02	40.94	13,174,290	39.904	0.70%
2020-11-02	0	42.70	42.70	42.75	40.60	43.20	18,604,257	791,917,166	42.566	39.86	39.86	39.91	37.90	40.33	19,928,872	39.737	5.82%
2020-10-30	0	40.35	40.30	40.35	40.20	43.60	30,071,815	1,257,289,693	41.810	37.67	37.62	37.67	37.53	40.70	32,212,915	39.031	-3.00%
2020-10-29	0	41.60	41.60	41.70	39.60	42.50	36,880,710	1,520,909,962	41.239	38.83	38.83	38.93	36.97	39.68	39,506,600	38.498	3.61%
2020-10-28	0	40.15	40.15	40.20	37.55	40.50	32,949,918	1,302,270,211	39.523	37.48	37.48	37.53	35.05	37.81	35,295,938	36.896	6.92%
2020-10-27	0	37.55	37.50	37.55	36.15	37.85	7,707,500	287,507,282	37.302	35.05	35.01	35.05	33.75	35.33	8,256,271	34.823	0.94%
2020-10-23	0	37.20	37.20	37.25	36.10	37.40	8,201,171	303,035,055	36.950	34.73	34.73	34.77	33.70	34.91	8,785,091	34.494	2.62%
2020-10-22	0	36.25	36.25	36.30	36.00	37.10	6,005,386	218,818,460	36.437	33.84	33.84	33.89	33.61	34.63	6,432,967	34.015	-0.96%
2020-10-21	0	36.60	36.60	36.65	36.30	37.50	7,037,320	258,163,168	36.685	34.17	34.17	34.21	33.89	35.01	7,538,374	34.247	-2.27%
2020-10-20	0	37.45	37.45	37.60	36.25	37.60	5,224,398	194,066,225	37.146	34.96	34.96	35.10	33.84	35.10	5,596,373	34.677	3.45%
2020-10-19	0	36.20	36.20	36.30	36.20	38.50	9,939,505	366,611,561	36.884	33.79	33.79	33.89	33.79	35.94	10,647,193	34.433	-5.48%
2020-10-16	0	38.30	38.30	38.35	37.70	39.15	5,290,700	203,224,705	38.412	35.75	35.75	35.80	35.19	36.55	5,667,396	35.859	-0.91%
2020-10-15	0	38.65	38.50	38.65	38.00	38.80	6,565,889	252,608,201	38.473	36.08	35.94	36.08	35.47	36.22	7,033,377	35.916	0.13%
2020-10-14	0	38.60	38.45	38.60	37.30	39.20	13,678,600	526,102,023	38.462	36.03	35.89	36.03	34.82	36.59	14,652,510	35.905	1.98%
2020-10-12	0	37.85	37.80	37.85	37.20	38.80	17,576,516	670,504,771	38.148	35.33	35.29	35.33	34.73	36.22	18,827,956	35.612	2.30%
2020-10-09	0	37.00	36.95	37.00	34.50	37.65	20,517,246	745,992,785	36.359	34.54	34.49	34.54	32.21	35.15	21,978,065	33.943	7.09%
2020-10-08	0	34.55	34.55	34.60	34.25	35.30	3,374,400	116,566,275	34.544	32.25	32.25	32.30	31.97	32.95	3,614,656	32.248	-1.00%
2020-10-07	0	34.90	34.85	34.90	34.05	34.95	4,210,000	145,681,325	34.604	32.58	32.53	32.58	31.79	32.63	4,509,750	32.304	-0.29%
2020-10-06	0	35.00	34.95	35.00	34.05	35.00	5,163,000	179,533,050	34.773	32.67	32.63	32.67	31.79	32.67	5,530,603	32.462	2.19%
2020-10-05	0	34.25	34.25	34.35	34.20	35.40	3,056,000	105,761,850	34.608	31.97	31.97	32.07	31.93	33.05	3,273,586	32.308	-2.00%
2020-09-30	0	34.95	34.85	34.95	33.70	34.95	4,834,000	167,258,650	34.600	32.63	32.53	32.63	31.46	32.63	5,178,179	32.301	2.19%
2020-09-29	0	34.20	34.15	34.20	33.40	34.70	3,903,450	132,587,940	33.967	31.93	31.88	31.93	31.18	32.39	4,181,374	31.709	1.03%
2020-09-28	0	33.85	33.80	33.85	33.65	35.65	15,484,702	533,737,038	34.469	31.60	31.55	31.60	31.41	33.28	16,587,206	32.178	-3.70%
2020-09-25	0	35.15	35.15	35.20	35.10	36.75	11,923,000	423,030,850	35.480	32.81	32.81	32.86	32.77	34.31	12,771,912	33.122	-3.17%
2020-09-24	0	36.30	36.30	36.35	36.10	36.80	4,822,000	175,320,675	36.358	33.89	33.89	33.93	33.70	34.35	5,165,324	33.942	-1.36%
2020-09-23	0	36.80	36.80	36.85	36.00	37.10	4,327,728	158,947,623	36.728	34.35	34.35	34.40	33.61	34.63	4,635,860	34.287	3.08%
2020-09-22	0	35.70	35.70	35.75	35.60	37.30	7,714,000	280,308,950	36.338	33.33	33.33	33.37	33.23	34.82	8,263,233	33.922	-1.65%
2020-09-21	0	36.30	36.30	36.35	36.30	37.85	6,963,687	258,998,644	37.193	33.89	33.89	33.93	33.89	35.33	7,459,498	34.721	-2.29%
2020-09-18	0	37.15	37.10	37.15	36.05	37.60	7,538,021	274,166,447	36.371	34.68	34.63	34.68	33.65	35.10	8,074,725	33.954	2.91%
2020-09-17	0	36.10	36.05	36.10	35.60	36.90	5,485,884	198,023,583	36.097	33.70	33.65	33.70	33.23	34.45	5,876,477	33.698	-2.30%
2020-09-16	0	36.95	36.90	37.00	36.75	37.90	6,890,294	256,492,233	37.225	34.49	34.45	34.54	34.31	35.38	7,380,880	34.751	-1.99%
2020-09-15	0	37.70	37.70	37.75	37.10	38.50	8,480,406	319,832,891	37.714	35.19	35.19	35.24	34.63	35.94	9,084,207	35.208	-0.13%
2020-09-14	0	37.75	37.70	37.75	35.15	37.80	18,542,385	680,193,704	36.683	35.24	35.19	35.24	32.81	35.29	19,862,595	34.245	8.17%
2020-09-11	0	34.90	34.85	34.90	34.05	35.25	9,395,950	326,767,304	34.777	32.58	32.53	32.58	31.79	32.91	10,064,938	32.466	2.80%
2020-09-10	0	33.95	33.95	34.00	33.35	35.25	13,910,126	479,390,691	34.463	31.69	31.69	31.74	31.13	32.91	14,900,521	32.173	2.57%
2020-09-09	0	33.10	33.10	33.15	32.80	33.70	8,702,965	288,580,537	33.159	30.90	30.90	30.95	30.62	31.46	9,322,612	30.955	-0.15%
2020-09-08	0	33.15	33.10	33.20	32.40	34.00	11,867,040	393,479,189	33.157	30.95	30.90	30.99	30.25	31.74	12,711,968	30.953	2.31%
2020-09-07	0	32.40	32.40	32.45	32.10	34.15	10,849,810	357,848,200	32.982	30.25	30.25	30.29	29.97	31.88	11,622,312	30.790	-1.82%
2020-09-04	0	33.00	32.95	33.00	32.25	33.85	7,203,886	237,659,992	32.991	30.81	30.76	30.81	30.11	31.60	7,716,800	30.798	-2.51%
2020-09-03	0	33.85	33.85	33.95	33.30	35.15	11,820,886	407,954,263	34.511	31.60	31.60	31.69	31.09	32.81	12,662,528	32.217	0.15%
2020-09-02	0	33.80	33.75	33.80	31.60	34.00	21,026,938	692,429,153	32.931	31.55	31.51	31.55	29.50	31.74	22,524,047	30.742	3.21%
2020-09-01	0	32.75	32.70	32.75	32.50	34.60	15,592,842	518,762,751	33.269	30.57	30.53	30.57	30.34	32.30	16,703,046	31.058	-1.36%
2020-08-31	0	33.20	33.20	33.25	32.35	35.90	32,088,139	1,084,996,067	33.813	30.99	30.99	31.04	30.20	33.51	34,372,801	31.566	-6.48%
2020-08-28	0	35.50	35.50	35.55	34.75	36.45	11,471,088	405,037,387	35.309	33.14	33.14	33.19	32.44	34.03	12,287,824	32.962	-0.28%
2020-08-27	0	35.60	35.60	35.65	34.15	36.70	35,966,922	1,261,495,793	35.074	33.23	33.23	33.28	31.88	34.26	38,527,751	32.743	-1.25%
2020-08-26	0	36.05	36.05	36.10	36.00	39.85	24,584,078	919,364,900	37.397	33.65	33.65	33.70	33.61	37.20	26,334,454	34.911	-9.31%
2020-08-25	0	39.75	39.75	39.80	38.55	41.05	19,977,937	792,563,525	39.672	37.11	37.11	37.15	35.99	38.32	21,400,357	37.035	-0.50%
2020-08-24	0	39.95	39.90	39.95	38.70	40.00	9,688,897	382,295,216	39.457	37.29	37.25	37.29	36.13	37.34	10,378,742	36.834	0.88%
2020-08-21	0	39.60	39.60	39.70	39.40	40.40	13,558,474	542,047,051	39.978	36.97	36.97	37.06	36.78	37.71	14,523,831	37.321	1.15%
2020-08-20	0	39.15	39.10	39.20	37.80	39.45	7,990,322	309,517,841	38.737	36.55	36.50	36.59	35.29	36.83	8,559,229	36.162	1.29%
2020-08-19	0	38.65	38.65	38.75	38.60	40.25	8,541,168	337,402,773	39.503	36.08	36.08	36.17	36.03	37.57	9,149,295	36.877	-1.15%
2020-08-18	0	39.10	39.10	39.15	38.50	39.80	12,717,495	496,962,293	39.077	36.50	36.50	36.55	35.94	37.15	13,622,975	36.480	0.77%
2020-08-17	0	38.80	38.80	38.85	37.30	40.25	25,764,300	1,010,353,030	39.215	36.22	36.22	36.27	34.82	37.57	27,598,707	36.609	4.30%
2020-08-14	0	37.20	37.20	37.30	36.20	38.15	12,145,638	449,744,133	37.029	34.73	34.73	34.82	33.79	35.61	13,010,402	34.568	-0.80%
2020-08-13	0	37.50	37.45	37.50	33.95	38.25	27,680,300	1,011,621,420	36.547	35.01	34.96	35.01	31.69	35.71	29,651,125	34.117	8.23%
2020-08-12	0	34.65	34.65	34.75	33.40	36.15	34,648,373	1,194,618,745	34.478	32.35	32.35	32.44	31.18	33.75	37,115,322	32.187	-4.15%
2020-08-11	0	36.15	36.15	36.20	35.35	38.75	25,472,679	944,573,206	37.082	33.75	33.75	33.79	33.00	36.17	27,286,323	34.617	-2.95%
2020-08-10	0	37.25	37.25	37.40	37.00	38.45	26,858,391	1,008,879,680	37.563	34.77	34.77	34.91	34.54	35.89	28,770,697	35.066	-4.97%
2020-08-07	0	39.20	39.20	39.30	39.00	40.85	18,537,718	737,094,073	39.762	36.59	36.59	36.69	36.41	38.13	19,857,595	37.119	-0.88%
2020-08-06	0	39.55	39.55	39.60	39.00	41.00	18,717,277	741,392,638	39.610	36.92	36.92	36.97	36.41	38.27	20,049,939	36.977	-2.94%
2020-08-05	0	40.75	40.75	40.80	39.30	41.25	19,029,600	774,625,785	40.706	38.04	38.04	38.09	36.69	38.51	20,384,499	38.001	2.64%
2020-08-04	0	39.70	39.65	39.70	39.40	41.65	26,443,818	1,075,450,577	40.669	37.06	37.01	37.06	36.78	38.88	28,326,606	37.966	-2.58%
2020-08-03	0	40.75	40.75	40.90	40.55	43.00	25,229,928	1,042,618,350	41.325	38.04	38.04	38.18	37.85	40.14	27,026,288	38.578	-2.16%
2020-07-31	0	41.65	41.65	41.70	40.50	42.00	21,340,345	884,609,268	41.452	38.88	38.88	38.93	37.81	39.21	22,859,768	38.697	4.00%
2020-07-30	0	40.05	40.05	40.15	39.30	42.00	38,572,300	1,574,148,696	40.810	37.39	37.39	37.48	36.69	39.21	41,318,631	38.098	2.30%
2020-07-29	0	39.15	39.15	39.20	37.60	40.30	21,934,229	865,554,348	39.461	36.55	36.55	36.59	35.10	37.62	23,495,937	36.838	-2.61%
2020-07-28	0	40.20	40.20	40.25	39.25	44.85	51,805,011	2,138,999,802	41.289	37.53	37.53	37.57	36.64	41.87	55,493,505	38.545	-4.74%
2020-07-27	0	42.20	42.20	42.25	39.00	43.40	85,136,046	3,581,323,848	42.066	39.40	39.40	39.44	36.41	40.52	91,197,695	39.270	12.53%
2020-07-24	0	37.50	37.50	37.55	36.20	40.00	48,058,702	1,825,789,497	37.991	35.01	35.01	35.05	33.79	37.34	51,480,461	35.466	-1.32%
2020-07-23	0	38.00	38.00	38.25	32.60	39.05	69,549,251	2,472,642,825	35.552	35.47	35.47	35.71	30.43	36.45	74,501,127	33.189	22.58%
2020-07-22	0	31.00	30.95	31.00	30.85	33.10	16,183,000	520,356,629	32.155	28.94	28.89	28.94	28.80	30.90	17,335,223	30.017	-2.52%
2020-07-21	0	31.80	31.75	31.80	30.70	33.20	24,776,608	796,303,839	32.139	29.69	29.64	29.69	28.66	30.99	26,540,692	30.003	4.26%
2020-07-20	0	30.50	30.35	30.50	28.80	31.80	28,418,840	851,720,096	29.970	28.47	28.33	28.47	26.89	29.69	30,442,249	27.978	-1.77%
2020-07-17	0	31.05	31.05	31.10	30.80	33.80	32,947,884	1,058,137,186	32.115	28.99	28.99	29.03	28.75	31.55	35,293,759	29.981	1.64%
2020-07-16	0	30.55	30.55	30.60	30.00	36.00	56,617,200	1,858,557,861	32.827	28.52	28.52	28.57	28.01	33.61	60,648,320	30.645	-12.71%
2020-07-15	0	35.00	34.95	35.00	28.90	35.00	63,512,379	2,069,598,987	32.586	32.67	32.63	32.67	26.98	32.67	68,034,433	30.420	20.48%
2020-07-14	0	29.05	29.05	29.10	26.90	30.50	46,062,011	1,317,906,011	28.612	27.12	27.12	27.17	25.11	28.47	49,341,606	26.710	0.17%
2020-07-13	0	29.00	29.00	29.05	26.50	33.45	94,119,711	2,786,557,600	29.607	27.07	27.07	27.12	24.74	31.23	100,820,993	27.639	-6.45%
2020-07-10	0	31.00	31.00	31.05	25.05	31.00	318,622,411	8,507,055,544	26.699	28.94	28.94	28.99	23.38	28.94	341,308,188	24.925

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---