China Resources Mixc Lifestyle Services Limited: O

Exchange Code Listed Last trade Delisted
HK Main 01209  2020-12-09    
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 42.94 42.94 42.98 42.42 44.04 1,853,469 79,740,168 43.022 42.94 42.94 42.98 42.42 44.04 1,853,469 43.022 -1.06%
2025-12-30 0 43.40 43.36 43.40 42.18 43.50 2,696,427 116,363,241 43.155 43.40 43.36 43.40 42.18 43.50 2,696,427 43.155 0.79%
2025-12-29 0 43.06 43.04 43.06 42.70 44.80 4,550,869 196,624,761 43.206 43.06 43.04 43.06 42.70 44.80 4,550,869 43.206 -1.55%
2025-12-24 0 43.74 43.66 43.74 43.28 44.58 1,152,975 50,698,968 43.972 43.74 43.66 43.74 43.28 44.58 1,152,975 43.972 -0.27%
2025-12-23 0 43.86 43.84 43.86 43.06 44.26 3,962,374 173,747,286 43.849 43.86 43.84 43.86 43.06 44.26 3,962,374 43.849 1.20%
2025-12-22 0 43.34 43.32 43.34 42.84 44.20 2,753,282 119,037,753 43.235 43.34 43.32 43.34 42.84 44.20 2,753,282 43.235 -0.51%
2025-12-19 0 43.56 43.54 43.56 43.00 43.78 3,418,553 148,887,156 43.553 43.56 43.54 43.56 43.00 43.78 3,418,553 43.553 1.07%
2025-12-18 0 43.10 43.08 43.10 42.90 43.60 1,061,276 45,843,209 43.196 43.10 43.08 43.10 42.90 43.60 1,061,276 43.196 -0.69%
2025-12-17 0 43.40 43.34 43.40 42.42 43.76 4,017,425 173,920,702 43.292 43.40 43.34 43.40 42.42 43.76 4,017,425 43.292 1.88%
2025-12-16 0 42.60 42.58 42.60 42.32 43.72 3,137,251 133,648,076 42.600 42.60 42.58 42.60 42.32 43.72 3,137,251 42.600 -2.56%
2025-12-15 0 43.72 43.68 43.72 43.26 44.04 1,867,229 81,520,960 43.659 43.72 43.68 43.72 43.26 44.04 1,867,229 43.659 -0.73%
2025-12-12 0 44.04 43.96 44.04 42.98 44.36 2,864,602 126,007,168 43.988 44.04 43.96 44.04 42.98 44.36 2,864,602 43.988 2.51%
2025-12-11 0 42.96 42.94 42.96 42.46 43.12 2,848,655 121,961,386 42.814 42.96 42.94 42.96 42.46 43.12 2,848,655 42.814 0.70%
2025-12-10 0 42.66 42.64 42.66 42.46 43.14 3,713,007 158,794,523 42.767 42.66 42.64 42.66 42.46 43.14 3,713,007 42.767 -1.07%
2025-12-09 0 43.12 43.10 43.12 42.96 44.70 3,960,810 171,771,732 43.368 43.12 43.10 43.12 42.96 44.70 3,960,810 43.368 -3.71%
2025-12-08 0 44.78 44.76 44.78 44.36 45.64 2,394,337 107,462,420 44.882 44.78 44.76 44.78 44.36 45.64 2,394,337 44.882 -1.02%
2025-12-05 0 45.24 45.20 45.24 44.46 45.26 2,948,060 132,627,950 44.988 45.24 45.20 45.24 44.46 45.26 2,948,060 44.988 0.40%
2025-12-04 0 45.06 44.92 45.06 44.76 45.34 2,183,646 98,408,556 45.066 45.06 44.92 45.06 44.76 45.34 2,183,646 45.066 0.04%
2025-12-03 0 45.04 45.00 45.04 44.28 45.82 2,425,675 110,050,644 45.369 45.04 45.00 45.04 44.28 45.82 2,425,675 45.369 -0.71%
2025-12-02 0 45.36 45.34 45.36 44.78 45.58 3,293,135 148,966,966 45.236 45.36 45.34 45.36 44.78 45.58 3,293,135 45.236 0.13%
2025-12-01 0 45.30 45.24 45.30 44.32 45.40 3,241,491 145,987,659 45.037 45.30 45.24 45.30 44.32 45.40 3,241,491 45.037 2.21%
2025-11-28 0 44.32 44.32 44.34 44.08 45.80 4,181,472 186,209,106 44.532 44.32 44.32 44.34 44.08 45.80 4,181,472 44.532 -3.10%
2025-11-27 0 45.74 45.74 45.76 44.10 46.36 4,704,746 214,751,320 45.646 45.74 45.74 45.76 44.10 46.36 4,704,746 45.646 2.01%
2025-11-26 0 44.84 44.82 44.84 44.36 45.00 4,965,913 221,994,167 44.704 44.84 44.82 44.84 44.36 45.00 4,965,913 44.704 1.08%
2025-11-25 0 44.36 44.34 44.36 43.76 45.10 3,189,371 141,833,835 44.471 44.36 44.34 44.36 43.76 45.10 3,189,371 44.471 0.82%
2025-11-24 0 44.00 43.90 44.00 43.20 44.42 5,973,366 262,847,236 44.003 44.00 43.90 44.00 43.20 44.42 5,973,366 44.003 0.92%
2025-11-21 0 43.60 43.60 43.64 42.98 44.30 6,516,635 284,293,357 43.626 43.60 43.60 43.64 42.98 44.30 6,516,635 43.626 -0.64%
2025-11-20 0 43.88 43.82 43.88 43.44 44.80 3,564,880 156,150,286 43.802 43.88 43.82 43.88 43.44 44.80 3,564,880 43.802 0.78%
2025-11-19 0 43.54 43.52 43.54 43.12 44.76 4,518,388 197,447,521 43.699 43.54 43.52 43.54 43.12 44.76 4,518,388 43.699 -1.09%
2025-11-18 0 44.02 44.00 44.02 43.40 44.44 7,176,380 315,122,762 43.911 44.02 44.00 44.02 43.40 44.44 7,176,380 43.911 -0.41%
2025-11-17 0 44.20 44.20 44.22 43.88 45.44 8,955,261 396,073,172 44.228 44.20 44.20 44.22 43.88 45.44 8,955,261 44.228 -1.52%
2025-11-14 0 44.88 44.86 44.88 43.68 45.38 7,457,636 334,869,740 44.903 44.88 44.86 44.88 43.68 45.38 7,457,636 44.903 0.85%
2025-11-13 0 44.50 44.50 44.52 41.90 45.12 81,358,762 3,448,571,976 42.387 44.50 44.50 44.52 41.90 45.12 81,358,762 42.387 -3.51%
2025-11-12 0 46.12 46.10 46.12 43.60 46.54 8,627,495 392,371,052 45.479 46.12 46.10 46.12 43.60 46.54 8,627,495 45.479 6.32%
2025-11-11 0 43.38 43.36 43.38 41.36 43.58 4,536,260 195,785,969 43.160 43.38 43.36 43.38 41.36 43.58 4,536,260 43.160 3.88%
2025-11-10 0 41.76 41.76 41.78 39.80 41.94 2,598,885 107,190,104 41.245 41.76 41.76 41.78 39.80 41.94 2,598,885 41.245 4.98%
2025-11-07 0 39.78 39.76 39.78 39.60 40.50 3,549,256 141,372,356 39.832 39.78 39.76 39.78 39.60 40.50 3,549,256 39.832 -0.90%
2025-11-06 0 40.14 40.12 40.14 39.78 40.58 1,682,330 67,368,143 40.045 40.14 40.12 40.14 39.78 40.58 1,682,330 40.045 0.40%
2025-11-05 0 39.98 39.96 39.98 38.70 40.30 2,198,889 87,328,112 39.715 39.98 39.96 39.98 38.70 40.30 2,198,889 39.715 1.06%
2025-11-04 0 39.56 39.54 39.56 39.42 40.94 2,424,179 96,941,876 39.990 39.56 39.54 39.56 39.42 40.94 2,424,179 39.990 -2.71%
2025-11-03 0 40.66 40.64 40.66 40.32 41.02 1,920,587 78,105,179 40.667 40.66 40.64 40.66 40.32 41.02 1,920,587 40.667 0.10%
2025-10-31 0 40.62 40.62 40.64 40.22 41.28 2,065,349 84,215,264 40.775 40.62 40.62 40.64 40.22 41.28 2,065,349 40.775 0.45%
2025-10-30 0 40.44 40.44 40.46 39.96 42.72 4,529,940 183,807,284 40.576 40.44 40.44 40.46 39.96 42.72 4,529,940 40.576 -3.85%
2025-10-28 0 42.06 42.02 42.06 41.84 42.52 1,743,792 73,540,119 42.173 42.06 42.02 42.06 41.84 42.52 1,743,792 42.173 -0.33%
2025-10-27 0 42.20 42.20 42.28 41.68 42.72 2,436,689 103,228,753 42.364 42.20 42.20 42.28 41.68 42.72 2,436,689 42.364 1.20%
2025-10-24 0 41.70 41.66 41.70 40.34 41.74 2,070,031 85,729,771 41.415 41.70 41.66 41.70 40.34 41.74 2,070,031 41.415 2.06%
2025-10-23 0 40.86 40.80 40.86 40.14 41.30 2,189,078 89,355,523 40.819 40.86 40.80 40.86 40.14 41.30 2,189,078 40.819 1.54%
2025-10-22 0 40.24 40.22 40.24 39.70 41.04 3,600,959 144,631,341 40.165 40.24 40.22 40.24 39.70 41.04 3,600,959 40.165 -0.94%
2025-10-21 0 40.62 40.60 40.62 40.44 41.60 1,954,248 80,079,618 40.977 40.62 40.60 40.62 40.44 41.60 1,954,248 40.977 -1.88%
2025-10-20 0 41.40 41.38 41.40 41.02 42.56 2,560,114 106,716,330 41.684 41.40 41.38 41.40 41.02 42.56 2,560,114 41.684 1.02%
2025-10-17 0 40.98 40.96 40.98 40.76 42.48 4,227,534 175,220,620 41.447 40.98 40.96 40.98 40.76 42.48 4,227,534 41.447 -1.73%
2025-10-16 0 41.70 41.70 41.72 40.20 41.86 5,232,397 216,952,310 41.463 41.70 41.70 41.72 40.20 41.86 5,232,397 41.463 3.37%
2025-10-15 0 40.34 40.34 40.36 39.32 40.50 5,241,811 209,511,381 39.969 40.34 40.34 40.36 39.32 40.50 5,241,811 39.969 2.80%
2025-10-14 0 39.24 39.22 39.24 39.08 41.30 5,180,907 206,906,057 39.936 39.24 39.22 39.24 39.08 41.30 5,180,907 39.936 -3.82%
2025-10-13 0 40.80 40.76 40.80 39.10 40.80 4,938,638 199,487,577 40.393 40.80 40.76 40.80 39.10 40.80 4,938,638 40.393 1.24%
2025-10-10 0 40.30 40.20 40.30 38.86 40.34 4,296,348 171,847,688 39.999 40.30 40.20 40.30 38.86 40.34 4,296,348 39.999 1.82%
2025-10-09 0 39.58 39.54 39.58 38.20 39.62 4,380,952 171,625,460 39.175 39.58 39.54 39.58 38.20 39.62 4,380,952 39.175 3.29%
2025-10-08 0 38.32 38.32 38.34 37.92 39.00 2,406,939 91,965,882 38.209 38.32 38.32 38.34 37.92 39.00 2,406,939 38.209 -1.99%
2025-10-06 0 39.10 39.02 39.10 39.00 39.74 1,559,808 61,127,470 39.189 39.10 39.02 39.10 39.00 39.74 1,559,808 39.189 -0.05%
2025-10-03 0 39.12 39.10 39.12 38.82 40.22 3,203,883 125,443,069 39.153 39.12 39.10 39.12 38.82 40.22 3,203,883 39.153 -2.54%
2025-10-02 0 40.14 40.12 40.14 40.12 41.14 1,745,936 70,740,012 40.517 40.14 40.12 40.14 40.12 41.14 1,745,936 40.517 -2.90%
2025-09-30 0 41.34 41.26 41.34 40.94 41.70 2,496,537 103,178,551 41.329 41.34 41.26 41.34 40.94 41.70 2,496,537 41.329 -0.05%
2025-09-29 0 41.36 41.36 41.38 40.70 41.52 3,354,703 138,443,057 41.268 41.36 41.36 41.38 40.70 41.52 3,354,703 41.268 2.02%
2025-09-26 0 40.54 40.52 40.54 40.10 41.16 4,705,062 191,032,176 40.601 40.54 40.52 40.54 40.10 41.16 4,705,062 40.601 -0.20%
2025-09-25 0 40.62 40.62 40.68 40.46 41.40 3,485,079 142,095,019 40.772 40.62 40.62 40.68 40.46 41.40 3,485,079 40.772 -0.68%
2025-09-24 0 40.90 40.88 40.90 40.48 41.78 3,163,915 129,319,419 40.873 40.90 40.88 40.90 40.48 41.78 3,163,915 40.873 0.20%
2025-09-23 0 40.82 40.80 40.82 40.18 41.72 4,051,574 164,760,411 40.666 40.82 40.80 40.82 40.18 41.72 4,051,574 40.666 -0.78%
2025-09-22 0 41.14 41.10 41.14 40.44 41.46 2,409,663 99,029,205 41.097 41.14 41.10 41.14 40.44 41.46 2,409,663 41.097 -0.92%
2025-09-19 0 41.52 41.52 41.54 41.30 42.10 5,049,049 209,767,616 41.546 41.52 41.52 41.54 41.30 42.10 5,049,049 41.546 -0.67%
2025-09-18 0 41.80 41.74 41.80 41.34 42.30 2,927,444 121,982,201 41.669 41.80 41.74 41.80 41.34 42.30 2,927,444 41.669 -0.33%
2025-09-17 0 41.94 41.92 41.94 41.50 42.56 4,011,163 167,867,118 41.850 41.94 41.92 41.94 41.50 42.56 4,011,163 41.850 -1.22%
2025-09-16 0 42.46 42.42 42.46 41.74 42.62 5,403,445 227,542,678 42.111 42.46 42.42 42.46 41.74 42.62 5,403,445 42.111 1.68%
2025-09-15 0 41.76 41.74 41.76 41.20 42.88 3,591,556 149,211,986 41.545 41.76 41.74 41.76 41.20 42.88 3,591,556 41.545 -2.61%
2025-09-12 0 42.88 42.88 42.90 42.46 43.34 3,049,450 130,423,292 42.769 42.88 42.88 42.90 42.46 43.34 3,049,450 42.769 1.08%
2025-09-11 0 42.42 42.40 42.42 41.70 42.54 1,721,749 72,772,542 42.267 42.42 42.40 42.42 41.70 42.54 1,721,749 42.267 -0.19%
2025-09-10 0 42.50 42.48 42.50 41.34 42.56 3,245,805 136,676,525 42.109 42.50 42.48 42.50 41.34 42.56 3,245,805 42.109 0.62%
2025-09-09 0 42.24 42.22 42.24 39.48 42.26 8,189,189 340,389,253 41.566 42.24 42.22 42.24 39.48 42.26 8,189,189 41.566 6.09%
2025-09-08 0 40.78 40.78 40.90 39.20 41.00 5,732,131 230,402,474 40.195 39.81 39.81 39.93 38.27 40.03 5,871,209 39.243 3.19%
2025-09-05 0 39.52 39.52 39.54 38.78 39.60 3,169,646 124,994,620 39.435 38.58 38.58 38.60 37.86 38.66 3,246,551 38.501 2.12%
2025-09-04 0 38.70 38.70 38.72 38.12 39.20 3,233,409 124,585,984 38.531 37.78 37.78 37.80 37.22 38.27 3,311,861 37.618 0.83%
2025-09-03 0 38.38 38.36 38.38 38.24 38.86 2,184,559 84,023,220 38.462 37.47 37.45 37.47 37.33 37.94 2,237,563 37.551 -0.31%
2025-09-02 0 38.50 38.46 38.50 38.00 38.66 2,243,582 86,121,012 38.385 37.59 37.55 37.59 37.10 37.74 2,298,018 37.476 -0.31%
2025-09-01 0 38.62 38.56 38.62 38.24 39.34 4,368,442 169,300,045 38.755 37.71 37.65 37.71 37.33 38.41 4,474,433 37.837 -0.31%
2025-08-29 0 38.74 38.72 38.74 37.78 39.24 7,241,999 279,618,205 38.611 37.82 37.80 37.82 36.89 38.31 7,417,710 37.696 3.58%
2025-08-28 0 37.40 37.40 37.44 36.88 38.30 9,093,574 340,459,546 37.440 36.51 36.51 36.55 36.01 37.39 9,314,210 36.553 -1.16%
2025-08-27 0 37.84 37.84 37.86 37.80 41.48 14,427,997 555,404,835 38.495 36.94 36.94 36.96 36.90 40.50 14,778,061 37.583 -9.08%
2025-08-26 0 41.62 41.62 41.68 41.12 42.06 2,090,058 87,009,628 41.630 40.63 40.63 40.69 40.15 41.06 2,140,769 40.644 -0.76%
2025-08-25 0 41.94 41.94 41.98 40.70 42.60 3,054,007 128,209,326 41.981 40.95 40.95 40.99 39.74 41.59 3,128,106 40.986 4.12%
2025-08-22 0 40.28 40.26 40.28 39.54 41.02 2,433,257 98,650,745 40.543 39.33 39.31 39.33 38.60 40.05 2,492,295 39.582 1.92%
2025-08-21 0 39.52 39.48 39.52 39.08 39.86 1,702,384 67,127,998 39.432 38.58 38.54 38.58 38.15 38.92 1,743,689 38.498 -0.10%
2025-08-20 0 39.56 39.56 39.58 38.54 39.72 1,953,162 76,327,626 39.079 38.62 38.62 38.64 37.63 38.78 2,000,551 38.153 0.30%
2025-08-19 0 39.44 39.42 39.44 39.00 40.50 2,445,236 97,268,518 39.779 38.51 38.49 38.51 38.08 39.54 2,504,564 38.837 1.08%
2025-08-18 0 39.02 39.02 39.04 39.02 40.30 2,005,168 79,276,113 39.536 38.10 38.10 38.12 38.10 39.35 2,053,819 38.599 -2.06%
2025-08-15 0 39.84 39.82 39.84 38.84 40.52 3,258,350 130,151,125 39.944 38.90 38.88 38.90 37.92 39.56 3,337,407 38.998 -0.25%
2025-08-14 0 39.94 39.90 39.94 39.82 40.80 3,078,192 123,692,707 40.184 38.99 38.95 38.99 38.88 39.83 3,152,878 39.232 0.10%
2025-08-13 0 39.90 39.90 39.92 39.34 40.00 2,537,555 100,887,206 39.758 38.95 38.95 38.97 38.41 39.05 2,599,123 38.816 0.81%
2025-08-12 0 39.58 39.50 39.58 38.86 39.74 1,738,004 68,456,714 39.388 38.64 38.56 38.64 37.94 38.80 1,780,173 38.455 1.38%
2025-08-11 0 39.04 39.04 39.06 38.60 39.50 3,254,612 127,382,291 39.139 38.12 38.12 38.13 37.69 38.56 3,333,578 38.212 1.30%
2025-08-08 0 38.54 38.52 38.54 37.98 38.78 3,083,759 118,645,172 38.474 37.63 37.61 37.63 37.08 37.86 3,158,580 37.563 1.58%
2025-08-07 0 37.94 37.94 37.98 37.60 38.28 1,766,580 67,080,545 37.972 37.04 37.04 37.08 36.71 37.37 1,809,442 37.072 0.64%
2025-08-06 0 37.70 37.68 37.70 37.54 38.30 1,661,268 62,804,840 37.805 36.81 36.79 36.81 36.65 37.39 1,701,575 36.910 0.00%
2025-08-05 0 37.70 37.70 37.72 37.50 38.50 2,009,300 76,195,970 37.922 36.81 36.81 36.83 36.61 37.59 2,058,051 37.023 -0.42%
2025-08-04 0 37.86 37.82 37.86 36.56 38.10 4,287,761 161,188,807 37.593 36.96 36.92 36.96 35.69 37.20 4,391,794 36.702 3.44%
2025-08-01 0 36.60 36.55 36.60 36.00 37.15 4,515,479 166,021,613 36.767 35.73 35.68 35.73 35.15 36.27 4,625,037 35.896 0.27%
2025-07-31 0 36.50 36.45 36.50 36.40 38.00 4,354,224 160,762,930 36.921 35.64 35.59 35.64 35.54 37.10 4,459,870 36.047 -4.07%
2025-07-30 0 38.05 38.00 38.05 37.80 38.90 3,062,745 117,560,445 38.384 37.15 37.10 37.15 36.90 37.98 3,137,056 37.475 0.00%
2025-07-29 0 38.05 38.05 38.10 37.75 38.45 3,118,522 118,514,226 38.003 37.15 37.15 37.20 36.86 37.54 3,194,186 37.103 -0.65%
2025-07-28 0 38.30 38.25 38.30 37.95 38.65 1,758,770 67,373,662 38.307 37.39 37.34 37.39 37.05 37.73 1,801,443 37.400 0.00%
2025-07-25 0 38.30 38.25 38.30 38.20 39.00 3,333,101 128,390,872 38.520 37.39 37.34 37.39 37.30 38.08 3,413,971 37.607 -1.54%
2025-07-24 0 38.90 38.85 38.90 37.30 38.90 7,104,559 272,221,156 38.316 37.98 37.93 37.98 36.42 37.98 7,276,936 37.409 3.60%
2025-07-23 0 37.55 37.50 37.55 37.10 38.30 10,490,816 394,235,936 37.579 36.66 36.61 36.66 36.22 37.39 10,745,353 36.689 0.54%
2025-07-22 0 37.35 37.35 37.40 36.85 37.55 6,023,352 224,296,126 37.238 36.47 36.47 36.51 35.98 36.66 6,169,496 36.356 0.54%
2025-07-21 0 37.15 37.15 37.20 36.60 37.40 6,623,676 245,187,360 37.017 36.27 36.27 36.32 35.73 36.51 6,784,385 36.140 0.13%
2025-07-18 0 37.10 37.05 37.10 36.50 37.15 6,681,671 246,683,481 36.919 36.22 36.17 36.22 35.64 36.27 6,843,787 36.045 1.64%
2025-07-17 0 36.50 36.50 36.55 36.30 37.60 6,631,637 243,826,888 36.767 35.64 35.64 35.68 35.44 36.71 6,792,539 35.896 -1.08%
2025-07-16 0 36.90 36.85 36.90 36.70 37.85 4,655,870 172,820,398 37.119 36.03 35.98 36.03 35.83 36.95 4,768,835 36.240 -2.38%
2025-07-15 0 37.80 37.75 37.80 37.15 38.20 5,568,712 210,140,847 37.736 36.90 36.86 36.90 36.27 37.30 5,703,825 36.842 1.20%
2025-07-14 0 37.35 37.30 37.35 37.15 37.75 8,159,289 305,815,919 37.481 36.47 36.42 36.47 36.27 36.86 8,357,256 36.593 -0.93%
2025-07-11 0 37.70 37.70 37.75 37.60 39.10 4,911,680 187,789,002 38.233 36.81 36.81 36.86 36.71 38.17 5,030,851 37.327 -2.33%
2025-07-10 0 38.60 38.55 38.60 37.45 39.15 3,931,565 151,035,581 38.416 37.69 37.64 37.69 36.56 38.22 4,026,956 37.506 2.52%
2025-07-09 0 37.65 37.60 37.65 37.25 38.10 2,679,221 100,702,411 37.586 36.76 36.71 36.76 36.37 37.20 2,744,226 36.696 -1.83%
2025-07-08 0 38.35 38.35 38.40 37.95 38.65 1,395,725 53,466,813 38.308 37.44 37.44 37.49 37.05 37.73 1,429,589 37.400 1.19%
2025-07-07 0 37.90 37.85 37.90 37.75 38.40 1,532,318 58,211,918 37.989 37.00 36.95 37.00 36.86 37.49 1,569,496 37.090 -0.26%
2025-07-04 0 38.00 37.95 38.00 37.35 38.20 2,156,030 81,721,695 37.904 37.10 37.05 37.10 36.47 37.30 2,208,341 37.006 0.80%
2025-07-03 0 37.70 37.65 37.70 37.30 38.60 2,347,368 88,837,432 37.846 36.81 36.76 36.81 36.42 37.69 2,404,322 36.949 -0.79%
2025-07-02 0 38.00 37.95 38.00 37.45 39.40 3,251,566 123,187,610 37.886 37.10 37.05 37.10 36.56 38.47 3,330,458 36.988 0.13%
2025-06-30 0 37.95 37.90 37.95 37.55 38.60 4,268,310 162,344,664 38.035 37.05 37.00 37.05 36.66 37.69 4,371,871 37.134 -0.13%
2025-06-27 0 38.00 37.95 38.00 37.85 38.90 3,147,289 120,036,594 38.140 37.10 37.05 37.10 36.95 37.98 3,223,651 37.236 -1.68%
2025-06-26 0 38.65 38.60 38.65 38.25 39.60 3,355,000 129,759,670 38.677 37.73 37.69 37.73 37.34 38.66 3,436,402 37.760 -2.40%
2025-06-25 0 39.60 39.50 39.60 38.90 39.95 1,707,018 67,316,340 39.435 38.66 38.56 38.66 37.98 39.00 1,748,435 38.501 1.80%
2025-06-24 0 38.90 38.85 38.90 38.45 39.35 3,026,850 117,561,530 38.840 37.98 37.93 37.98 37.54 38.42 3,100,290 37.920 1.43%
2025-06-23 0 38.35 38.30 38.35 37.45 38.50 1,637,988 62,512,557 38.164 37.44 37.39 37.44 36.56 37.59 1,677,730 37.260 1.72%
2025-06-20 0 37.70 37.65 37.70 37.30 38.10 3,339,235 125,786,725 37.669 36.81 36.76 36.81 36.42 37.20 3,420,254 36.777 -1.05%
2025-06-19 0 38.10 38.10 38.15 37.55 41.00 4,682,400 179,608,179 38.358 37.20 37.20 37.25 36.66 40.03 4,796,008 37.450 -3.18%
2025-06-18 0 39.35 39.35 39.40 39.15 39.85 2,763,108 109,140,002 39.499 38.42 38.42 38.47 38.22 38.91 2,830,149 38.563 -1.63%
2025-06-17 0 40.00 39.95 40.00 39.30 41.25 3,845,686 153,739,376 39.977 39.05 39.00 39.05 38.37 40.27 3,938,993 39.030 -2.79%
2025-06-16 0 41.15 41.10 41.15 39.50 41.70 6,198,802 253,165,087 40.841 40.18 40.13 40.18 38.56 40.71 6,349,202 39.874 4.05%
2025-06-13 0 39.55 39.55 39.60 38.40 39.90 2,831,525 111,023,896 39.210 38.61 38.61 38.66 37.49 38.95 2,900,226 38.281 1.67%
2025-06-12 0 38.90 38.85 38.95 38.65 39.70 3,508,511 137,102,854 39.077 37.98 37.93 38.03 37.73 38.76 3,593,637 38.152 0.31%
2025-06-11 0 40.15 40.10 40.15 39.75 40.35 3,343,676 134,185,617 40.131 37.86 37.81 37.86 37.48 38.05 3,545,976 37.842 1.26%
2025-06-10 0 39.65 39.65 39.75 39.05 40.15 3,044,434 120,855,188 39.697 37.39 37.39 37.48 36.82 37.86 3,228,629 37.432 1.54%
2025-06-09 0 39.05 39.00 39.05 38.40 39.55 3,228,264 125,302,066 38.814 36.82 36.78 36.82 36.21 37.29 3,423,581 36.600 0.26%
2025-06-06 0 38.95 38.95 39.00 38.50 39.25 3,489,109 135,810,752 38.924 36.73 36.73 36.78 36.30 37.01 3,700,208 36.704 0.00%
2025-06-05 0 38.95 38.90 38.95 38.35 39.40 4,136,431 160,889,090 38.896 36.73 36.68 36.73 36.16 37.15 4,386,694 36.677 2.10%
2025-06-04 0 38.15 38.10 38.15 37.50 38.30 2,426,021 92,280,046 38.038 35.97 35.93 35.97 35.36 36.11 2,572,800 35.868 1.46%
2025-06-03 0 37.60 37.55 37.60 37.30 38.25 2,520,006 94,681,865 37.572 35.45 35.41 35.45 35.17 36.07 2,672,472 35.429 0.53%
2025-06-02 0 37.40 37.25 37.40 36.35 37.40 1,399,648 51,680,543 36.924 35.27 35.12 35.27 34.28 35.27 1,484,330 34.817 0.13%
2025-05-30 0 37.35 37.30 37.35 36.75 37.50 3,084,491 114,860,592 37.238 35.22 35.17 35.22 34.65 35.36 3,271,109 35.114 -1.32%
2025-05-29 0 37.85 37.80 37.85 36.30 38.00 2,696,620 101,495,379 37.638 35.69 35.64 35.69 34.23 35.83 2,859,771 35.491 1.88%
2025-05-28 0 37.15 37.10 37.15 36.75 37.75 2,180,349 81,066,811 37.181 35.03 34.98 35.03 34.65 35.60 2,312,265 35.059 -0.80%
2025-05-27 0 37.45 37.40 37.45 36.00 37.55 3,315,458 123,267,832 37.180 35.31 35.27 35.31 33.95 35.41 3,516,050 35.059 4.03%
2025-05-26 0 36.00 35.95 36.00 35.65 36.90 5,719,748 205,728,087 35.968 33.95 33.90 33.95 33.62 34.79 6,065,805 33.916 -2.70%
2025-05-23 0 37.00 37.00 37.05 36.70 37.90 4,259,673 158,635,681 37.241 34.89 34.89 34.94 34.61 35.74 4,517,392 35.117 -1.46%
2025-05-22 0 37.55 37.40 37.55 37.20 37.90 3,980,800 149,240,900 37.490 35.41 35.27 35.41 35.08 35.74 4,221,647 35.351 -0.40%
2025-05-21 0 37.70 37.65 37.70 37.20 38.65 3,142,445 117,942,263 37.532 35.55 35.50 35.55 35.08 36.45 3,332,570 35.391 -0.79%
2025-05-20 0 38.00 37.95 38.00 37.35 38.55 3,081,848 117,275,763 38.054 35.83 35.78 35.83 35.22 36.35 3,268,306 35.883 1.60%
2025-05-19 0 37.40 37.35 37.40 36.60 37.85 3,287,926 123,194,436 37.469 35.27 35.22 35.27 34.51 35.69 3,486,853 35.331 1.08%
2025-05-16 0 37.00 36.95 37.00 36.75 37.90 2,763,442 102,525,660 37.101 34.89 34.84 34.89 34.65 35.74 2,930,636 34.984 -1.73%
2025-05-15 0 37.65 37.55 37.65 37.00 38.20 3,227,095 121,906,475 37.776 35.50 35.41 35.50 34.89 36.02 3,422,341 35.621 0.67%
2025-05-14 0 37.40 37.30 37.40 36.50 37.40 2,959,900 109,368,685 36.950 35.27 35.17 35.27 34.42 35.27 3,138,980 34.842 0.94%
2025-05-13 0 37.05 37.05 37.10 36.80 37.80 3,939,841 146,729,156 37.242 34.94 34.94 34.98 34.70 35.64 4,178,210 35.118 -1.07%
2025-05-12 0 37.45 37.40 37.45 36.80 37.85 3,911,989 145,902,192 37.296 35.31 35.27 35.31 34.70 35.69 4,148,673 35.168 1.49%
2025-05-09 0 36.90 36.85 36.90 36.45 37.45 2,286,712 84,210,148 36.826 34.79 34.75 34.79 34.37 35.31 2,425,063 34.725 -0.40%
2025-05-08 0 37.05 37.00 37.05 36.80 37.55 2,613,316 96,970,589 37.106 34.94 34.89 34.94 34.70 35.41 2,771,427 34.989 -0.13%
2025-05-07 0 37.10 37.05 37.10 37.05 38.80 5,631,121 212,591,076 37.753 34.98 34.94 34.98 34.94 36.59 5,971,816 35.599 0.82%
2025-05-06 0 36.80 36.75 36.80 36.65 39.00 4,496,109 168,714,939 37.525 34.70 34.65 34.70 34.56 36.78 4,768,133 35.384 -3.92%
2025-05-02 0 38.30 38.20 38.30 36.90 38.35 2,115,862 80,624,266 38.105 36.11 36.02 36.11 34.79 36.16 2,243,876 35.931 2.68%
2025-04-30 0 37.30 37.25 37.30 36.75 38.05 5,182,767 192,765,213 37.193 35.17 35.12 35.17 34.65 35.88 5,496,336 35.072 0.81%
2025-04-29 0 37.00 36.95 37.00 36.40 37.15 4,373,025 160,976,400 36.811 34.89 34.84 34.89 34.32 35.03 4,637,602 34.711 0.14%
2025-04-28 0 36.95 36.90 36.95 36.00 37.50 5,283,737 193,047,124 36.536 34.84 34.79 34.84 33.95 35.36 5,603,414 34.452 0.00%
2025-04-25 0 36.95 36.95 37.40 36.95 38.25 6,985,481 262,158,243 37.529 34.84 34.84 35.27 34.84 36.07 7,408,118 35.388 -1.60%
2025-04-24 0 37.55 37.45 37.55 36.00 37.60 7,930,926 292,990,270 36.943 35.41 35.31 35.41 33.95 35.45 8,410,764 34.835 0.81%
2025-04-23 0 37.25 37.20 37.25 36.80 37.80 5,119,662 191,114,396 37.329 35.12 35.08 35.12 34.70 35.64 5,429,413 35.200 1.78%
2025-04-22 0 36.60 36.55 36.60 35.55 36.60 4,325,086 156,185,922 36.112 34.51 34.46 34.51 33.52 34.51 4,586,763 34.051 1.10%
2025-04-17 0 36.20 36.20 36.25 36.05 37.55 7,295,490 268,306,721 36.777 34.13 34.13 34.18 33.99 35.41 7,736,883 34.679 -3.98%
2025-04-16 0 37.70 37.60 37.70 34.95 37.70 7,563,596 274,537,835 36.297 35.55 35.45 35.55 32.96 35.55 8,021,210 34.226 3.01%
2025-04-15 0 36.60 36.55 36.60 36.40 37.45 5,183,778 190,030,234 36.659 34.51 34.46 34.51 34.32 35.31 5,497,408 34.567 0.41%
2025-04-14 0 36.45 36.40 36.45 35.95 36.65 4,646,492 168,677,139 36.302 34.37 34.32 34.37 33.90 34.56 4,927,615 34.231 0.83%
2025-04-11 0 36.15 36.15 36.20 35.85 36.95 5,624,016 204,580,921 36.376 34.09 34.09 34.13 33.80 34.84 5,964,281 34.301 -1.09%
2025-04-10 0 36.55 36.45 36.55 34.75 37.10 7,175,300 261,434,820 36.435 34.46 34.37 34.46 32.77 34.98 7,609,421 34.357 3.10%
2025-04-09 0 35.45 35.35 35.45 32.30 35.70 12,211,521 422,380,059 34.589 33.43 33.33 33.43 30.46 33.66 12,950,344 32.615 5.66%
2025-04-08 0 33.55 33.50 33.55 32.00 33.80 8,844,059 291,427,441 32.952 31.64 31.59 31.64 30.17 31.87 9,379,144 31.072 4.35%
2025-04-07 0 32.15 32.15 32.20 31.60 34.45 13,020,490 424,440,829 32.598 30.32 30.32 30.36 29.80 32.48 13,808,258 30.738 -9.31%
2025-04-03 0 35.45 35.35 35.45 34.30 35.65 5,392,365 190,266,864 35.284 33.43 33.33 33.43 32.34 33.62 5,718,615 33.271 1.43%
2025-04-02 0 34.95 34.90 34.95 34.30 35.50 4,580,602 159,323,938 34.782 32.96 32.91 32.96 32.34 33.47 4,857,738 32.798 1.60%
2025-04-01 0 34.40 34.40 34.45 33.90 34.75 3,039,483 104,422,760 34.355 32.44 32.44 32.48 31.97 32.77 3,223,378 32.395 0.15%
2025-03-31 0 34.35 34.35 34.40 33.75 35.15 5,008,310 172,034,755 34.350 32.39 32.39 32.44 31.82 33.14 5,311,324 32.390 -2.14%
2025-03-28 0 35.10 35.05 35.10 33.85 35.15 5,547,468 192,729,865 34.742 33.10 33.05 33.10 31.92 33.14 5,883,102 32.760 1.01%
2025-03-27 0 34.75 34.70 34.75 33.90 35.30 6,963,200 242,164,750 34.778 32.77 32.72 32.77 31.97 33.29 7,384,489 32.794 0.72%
2025-03-26 0 34.50 34.45 34.50 31.90 34.95 13,589,635 458,152,223 33.713 32.53 32.48 32.53 30.08 32.96 14,411,837 31.790 10.75%
2025-03-25 0 31.15 31.10 31.15 31.00 32.30 2,999,419 94,233,629 31.417 29.37 29.33 29.37 29.23 30.46 3,180,890 29.625 -2.35%
2025-03-24 0 31.90 31.90 31.95 31.40 32.25 5,880,324 187,167,540 31.829 30.08 30.08 30.13 29.61 30.41 6,236,096 30.014 -0.62%
2025-03-21 0 32.10 32.05 32.10 31.80 33.05 3,057,972 98,335,718 32.157 30.27 30.22 30.27 29.99 31.16 3,242,986 30.323 -2.13%
2025-03-20 0 32.80 32.75 32.80 32.50 34.50 4,793,600 158,771,253 33.122 30.93 30.88 30.93 30.65 32.53 5,083,623 31.232 -5.48%
2025-03-19 0 34.70 34.65 34.70 34.15 35.15 3,842,225 133,731,882 34.806 32.72 32.67 32.72 32.20 33.14 4,074,688 32.820 0.58%
2025-03-18 0 34.50 34.40 34.50 34.05 34.70 2,836,242 97,462,577 34.363 32.53 32.44 32.53 32.11 32.72 3,007,841 32.403 2.07%
2025-03-17 0 33.80 33.75 33.80 33.55 34.35 3,063,486 103,870,420 33.906 31.87 31.82 31.87 31.64 32.39 3,248,833 31.972 1.50%
2025-03-14 0 33.30 33.30 33.35 32.00 33.75 4,513,446 149,747,625 33.178 31.40 31.40 31.45 30.17 31.82 4,786,519 31.285 1.99%
2025-03-13 0 32.65 32.60 32.65 31.80 33.40 2,859,833 92,478,102 32.337 30.79 30.74 30.79 29.99 31.49 3,032,859 30.492 -0.91%
2025-03-12 0 32.95 32.95 33.00 32.55 33.85 2,783,915 92,059,950 33.069 31.07 31.07 31.12 30.69 31.92 2,952,348 31.182 -2.51%
2025-03-11 0 33.80 33.80 33.85 32.05 34.05 5,552,586 183,451,816 33.039 31.87 31.87 31.92 30.22 32.11 5,888,529 31.154 -0.88%
2025-03-10 0 34.10 34.05 34.10 33.75 35.40 5,783,314 198,121,610 34.257 32.15 32.11 32.15 31.82 33.38 6,133,217 32.303 -2.15%
2025-03-07 0 34.85 34.80 34.85 33.35 35.30 6,344,059 219,813,641 34.649 32.86 32.81 32.86 31.45 33.29 6,727,888 32.672 0.29%
2025-03-06 0 34.75 34.65 34.75 32.95 34.85 6,028,374 204,984,360 34.003 32.77 32.67 32.77 31.07 32.86 6,393,104 32.063 5.95%
2025-03-05 0 32.80 32.80 32.85 32.20 33.70 2,877,116 94,353,205 32.794 30.93 30.93 30.98 30.36 31.78 3,051,188 30.923 0.15%
2025-03-04 0 32.75 32.70 32.75 31.90 32.95 3,313,901 107,073,546 32.310 30.88 30.83 30.88 30.08 31.07 3,514,399 30.467 -0.30%
2025-03-03 0 32.85 32.85 32.90 31.60 34.00 5,537,275 183,904,726 33.212 30.98 30.98 31.02 29.80 32.06 5,872,292 31.317 1.70%
2025-02-28 0 32.30 32.30 32.35 32.20 33.85 8,063,461 264,455,201 32.797 30.46 30.46 30.50 30.36 31.92 8,551,318 30.926 -4.58%
2025-02-27 0 33.85 33.80 33.85 31.90 34.05 8,975,437 299,848,916 33.408 31.92 31.87 31.92 30.08 32.11 9,518,470 31.502 5.12%
2025-02-26 0 32.20 32.15 32.20 30.65 32.65 4,908,521 156,667,730 31.918 30.36 30.32 30.36 28.90 30.79 5,205,497 30.097 5.57%
2025-02-25 0 30.50 30.50 30.55 30.25 31.15 4,088,445 125,256,994 30.637 28.76 28.76 28.81 28.52 29.37 4,335,805 28.889 -1.77%
2025-02-24 0 31.05 31.00 31.05 28.40 31.30 4,590,893 140,279,117 30.556 29.28 29.23 29.28 26.78 29.51 4,868,652 28.813 7.81%
2025-02-21 0 28.80 28.75 28.80 28.30 29.25 8,021,755 229,842,558 28.652 27.16 27.11 27.16 26.69 27.58 8,507,088 27.018 0.52%
2025-02-20 0 28.65 28.65 28.70 28.55 29.95 5,574,339 161,882,205 29.041 27.02 27.02 27.06 26.92 28.24 5,911,598 27.384 -4.50%
2025-02-19 0 30.00 29.90 30.00 29.70 30.60 5,011,093 150,880,840 30.109 28.29 28.19 28.29 28.01 28.85 5,314,275 28.392 -0.83%
2025-02-18 0 30.25 30.25 30.30 29.90 30.90 3,331,919 101,006,062 30.315 28.52 28.52 28.57 28.19 29.14 3,533,507 28.585 0.17%
2025-02-17 0 30.20 30.15 30.20 28.75 30.85 5,783,089 174,339,157 30.146 28.48 28.43 28.48 27.11 29.09 6,132,978 28.427 0.00%
2025-02-14 0 30.20 30.20 30.25 29.85 31.25 5,032,228 152,590,867 30.323 28.48 28.48 28.52 28.15 29.47 5,336,689 28.593 -1.47%
2025-02-13 0 30.65 30.65 30.70 30.45 31.85 4,962,451 154,691,861 31.172 28.90 28.90 28.95 28.71 30.03 5,262,690 29.394 -1.92%
2025-02-12 0 31.25 31.25 31.30 29.75 31.50 5,996,833 184,093,623 30.698 29.47 29.47 29.51 28.05 29.70 6,359,654 28.947 5.04%
2025-02-11 0 29.75 29.70 29.75 29.65 30.90 1,912,562 57,401,147 30.013 28.05 28.01 28.05 27.96 29.14 2,028,276 28.300 -1.98%
2025-02-10 0 30.35 30.30 30.35 30.00 30.85 3,042,461 92,331,614 30.348 28.62 28.57 28.62 28.29 29.09 3,226,536 28.616 0.66%
2025-02-07 0 30.15 30.10 30.15 29.45 30.30 3,485,729 104,386,178 29.947 28.43 28.38 28.43 27.77 28.57 3,696,623 28.238 2.20%
2025-02-06 0 29.50 29.45 29.50 29.10 29.90 1,712,815 50,643,813 29.568 27.82 27.77 27.82 27.44 28.19 1,816,444 27.881 -0.17%
2025-02-05 0 29.55 29.50 29.55 29.05 29.90 2,686,615 79,290,230 29.513 27.86 27.82 27.86 27.39 28.19 2,849,161 27.829 -0.67%
2025-02-04 0 29.75 29.70 29.75 29.10 30.40 2,257,710 67,241,113 29.783 28.05 28.01 28.05 27.44 28.67 2,394,306 28.084 2.23%
2025-02-03 0 29.10 29.00 29.10 28.10 29.70 1,567,300 45,211,878 28.847 27.44 27.35 27.44 26.50 28.01 1,662,125 27.201 -1.02%
2025-01-28 0 29.40 29.25 29.40 29.10 29.60 441,530 12,965,429 29.365 27.72 27.58 27.72 27.44 27.91 468,244 27.690 0.86%
2025-01-27 0 29.15 29.15 29.20 28.20 29.70 2,073,244 60,846,877 29.349 27.49 27.49 27.53 26.59 28.01 2,198,680 27.674 2.28%
2025-01-24 0 28.50 28.50 28.55 28.20 28.90 2,872,935 82,152,509 28.595 26.87 26.87 26.92 26.59 27.25 3,046,754 26.964 0.71%
2025-01-23 0 28.30 28.30 28.35 28.20 30.20 3,855,685 111,591,355 28.942 26.69 26.69 26.73 26.59 28.48 4,088,962 27.291 -4.23%
2025-01-22 0 29.55 29.55 29.60 29.35 30.30 3,561,802 105,720,032 29.682 27.86 27.86 27.91 27.68 28.57 3,777,299 27.988 -2.64%
2025-01-21 0 30.35 30.30 30.35 29.50 30.65 3,458,401 104,833,389 30.313 28.62 28.57 28.62 27.82 28.90 3,667,642 28.583 3.94%
2025-01-20 0 29.20 29.15 29.20 29.05 29.80 1,571,254 46,221,784 29.417 27.53 27.49 27.53 27.39 28.10 1,666,318 27.739 0.69%
2025-01-17 0 29.00 28.95 29.00 28.20 29.20 3,099,400 89,121,466 28.754 27.35 27.30 27.35 26.59 27.53 3,286,920 27.114 0.69%
2025-01-16 0 28.80 28.75 28.80 28.25 29.30 2,450,600 70,752,070 28.871 27.16 27.11 27.16 26.64 27.63 2,598,867 27.224 1.95%
2025-01-15 0 28.25 28.20 28.25 28.10 28.95 2,980,536 84,838,232 28.464 26.64 26.59 26.64 26.50 27.30 3,160,865 26.840 -1.57%
2025-01-14 0 28.70 28.65 28.70 28.15 28.90 4,300,324 122,955,007 28.592 27.06 27.02 27.06 26.54 27.25 4,560,503 26.961 1.95%
2025-01-13 0 28.15 28.10 28.15 27.20 28.40 2,987,929 83,596,702 27.978 26.54 26.50 26.54 25.65 26.78 3,168,705 26.382 1.99%
2025-01-10 0 27.60 27.60 27.65 27.25 28.25 3,829,449 106,254,501 27.747 26.03 26.03 26.07 25.70 26.64 4,061,139 26.164 0.00%
2025-01-09 0 27.60 27.55 27.60 26.75 28.00 2,830,600 78,168,075 27.615 26.03 25.98 26.03 25.22 26.40 3,001,857 26.040 1.10%
2025-01-08 0 27.30 27.25 27.30 26.75 27.65 4,412,807 119,602,376 27.103 25.74 25.70 25.74 25.22 26.07 4,679,791 25.557 -1.09%
2025-01-07 0 27.60 27.50 27.60 27.00 27.80 4,166,632 114,284,210 27.428 26.03 25.93 26.03 25.46 26.21 4,418,722 25.864 0.55%
2025-01-06 0 27.45 27.45 27.50 27.30 28.20 3,710,260 102,431,361 27.608 25.88 25.88 25.93 25.74 26.59 3,934,739 26.033 -2.31%
2025-01-03 0 28.10 28.10 28.15 27.85 28.70 2,595,970 73,250,248 28.217 26.50 26.50 26.54 26.26 27.06 2,753,032 26.607 0.72%
2025-01-02 0 27.90 27.85 27.90 27.80 29.00 1,888,366 53,368,968 28.262 26.31 26.26 26.31 26.21 27.35 2,002,616 26.650 -3.46%
2024-12-31 0 28.90 28.85 28.90 28.45 29.30 1,455,383 42,256,998 29.035 27.25 27.20 27.25 26.83 27.63 1,543,437 27.379 1.58%
2024-12-30 0 28.45 28.40 28.45 28.15 28.75 1,475,449 42,071,201 28.514 26.83 26.78 26.83 26.54 27.11 1,564,717 26.887 0.18%
2024-12-27 0 28.40 28.35 28.40 27.80 29.50 2,851,399 80,672,291 28.292 26.78 26.73 26.78 26.21 27.82 3,023,915 26.678 -2.07%
2024-12-24 0 29.00 28.95 29.00 28.00 29.10 2,090,380 60,155,828 28.777 27.35 27.30 27.35 26.40 27.44 2,216,852 27.136 3.02%
2024-12-23 0 28.15 28.10 28.15 27.95 28.70 2,511,153 70,937,550 28.249 26.54 26.50 26.54 26.36 27.06 2,663,083 26.637 -0.35%
2024-12-20 0 28.25 28.25 28.30 28.15 28.70 1,307,858 37,033,097 28.316 26.64 26.64 26.69 26.54 27.06 1,386,986 26.700 -0.35%
2024-12-19 0 28.35 28.30 28.35 28.25 28.80 2,190,540 62,335,903 28.457 26.73 26.69 26.73 26.64 27.16 2,323,072 26.833 -1.90%
2024-12-18 0 28.90 28.90 28.95 28.80 29.55 3,697,872 107,057,599 28.951 27.25 27.25 27.30 27.16 27.86 3,921,601 27.299 0.52%
2024-12-17 0 28.75 28.75 28.90 28.35 29.35 5,657,963 163,034,937 28.815 27.11 27.11 27.25 26.73 27.68 6,000,282 27.171 -1.37%
2024-12-16 0 29.15 29.10 29.15 28.90 30.30 4,800,544 140,616,081 29.292 27.49 27.44 27.49 27.25 28.57 5,090,987 27.621 -0.85%
2024-12-13 0 29.40 29.40 29.45 29.30 31.15 6,708,975 201,668,888 30.060 27.72 27.72 27.77 27.63 29.37 7,114,882 28.345 -6.37%
2024-12-12 0 31.40 31.35 31.40 30.15 32.35 11,678,080 365,410,836 31.290 29.61 29.56 29.61 28.43 30.50 12,384,629 29.505 2.28%
2024-12-11 0 30.70 30.70 30.75 30.60 33.00 2,525,792 78,468,802 31.067 28.95 28.95 29.00 28.85 31.12 2,678,608 29.295 -1.44%
2024-12-10 0 31.15 31.15 31.20 31.15 35.00 7,731,119 251,833,855 32.574 29.37 29.37 29.42 29.37 33.00 8,198,868 30.716 0.48%
2024-12-09 0 31.00 30.95 31.00 28.80 31.05 7,959,353 237,309,874 29.815 29.23 29.18 29.23 27.16 29.28 8,440,911 28.114 6.16%
2024-12-06 0 29.20 29.15 29.20 28.65 29.65 2,441,265 71,185,704 29.159 27.53 27.49 27.53 27.02 27.96 2,588,967 27.496 1.21%
2024-12-05 0 28.85 28.80 28.85 28.75 29.50 2,092,490 60,532,293 28.928 27.20 27.16 27.20 27.11 27.82 2,219,090 27.278 -2.20%
2024-12-04 0 29.50 29.45 29.50 29.00 30.15 2,069,512 60,867,692 29.412 27.82 27.77 27.82 27.35 28.43 2,194,722 27.734 -0.67%
2024-12-03 0 29.70 29.65 29.70 28.75 29.75 3,208,625 93,762,873 29.222 28.01 27.96 28.01 27.11 28.05 3,402,754 27.555 1.71%
2024-12-02 0 29.20 29.15 29.20 28.75 29.55 6,522,615 189,262,052 29.016 27.53 27.49 27.53 27.11 27.86 6,917,247 27.361 -0.17%
2024-11-29 0 29.25 29.25 29.30 28.80 29.65 4,461,404 130,038,013 29.147 27.58 27.58 27.63 27.16 27.96 4,731,329 27.484 0.17%
2024-11-28 0 29.20 29.15 29.20 28.90 29.55 3,765,804 109,580,673 29.099 27.53 27.49 27.53 27.25 27.86 3,993,643 27.439 -0.85%
2024-11-27 0 29.45 29.45 29.50 28.45 29.75 3,677,021 106,646,048 29.003 27.77 27.77 27.82 26.83 28.05 3,899,489 27.349 2.79%
2024-11-26 0 28.65 28.65 28.70 28.60 29.55 3,382,038 97,721,569 28.894 27.02 27.02 27.06 26.97 27.86 3,586,659 27.246 -3.05%
2024-11-25 0 29.55 29.55 29.60 29.10 29.90 4,251,535 125,495,997 29.518 27.86 27.86 27.91 27.44 28.19 4,508,762 27.834 1.90%
2024-11-22 0 29.00 29.00 29.05 28.75 30.00 4,660,670 136,940,221 29.382 27.35 27.35 27.39 27.11 28.29 4,942,651 27.706 -3.01%
2024-11-21 0 29.90 29.90 29.95 29.55 30.30 2,726,200 81,336,700 29.835 28.19 28.19 28.24 27.86 28.57 2,891,141 28.133 -0.83%
2024-11-20 0 30.15 30.10 30.15 29.65 30.25 3,947,001 118,369,056 29.990 28.43 28.38 28.43 27.96 28.52 4,185,803 28.279 0.17%
2024-11-19 0 30.10 30.05 30.10 29.75 30.90 5,728,600 171,862,334 30.001 28.38 28.34 28.38 28.05 29.14 6,075,193 28.289 -2.59%
2024-11-18 0 30.90 30.85 30.90 30.65 31.55 3,467,680 107,273,906 30.935 29.14 29.09 29.14 28.90 29.75 3,677,482 29.170 0.49%
2024-11-15 0 30.75 30.70 30.75 30.00 31.10 5,288,233 162,037,008 30.641 29.00 28.95 29.00 28.29 29.33 5,608,182 28.893 0.99%
2024-11-14 0 30.45 30.45 30.50 30.30 31.85 9,035,947 277,928,498 30.758 28.71 28.71 28.76 28.57 30.03 9,582,641 29.003 -4.40%
2024-11-13 0 31.85 31.85 31.90 31.50 33.20 6,581,298 209,190,539 31.786 30.03 30.03 30.08 29.70 31.31 6,979,481 29.972 -3.19%
2024-11-12 0 32.90 32.90 32.95 32.60 34.35 6,014,698 200,128,507 33.273 31.02 31.02 31.07 30.74 32.39 6,378,600 31.375 -1.50%
2024-11-11 0 33.40 33.40 33.45 33.15 33.90 7,109,818 237,392,312 33.389 31.49 31.49 31.54 31.26 31.97 7,539,977 31.484 -1.33%
2024-11-08 0 33.85 33.80 33.85 33.65 34.90 7,280,681 248,103,611 34.077 31.92 31.87 31.92 31.73 32.91 7,721,178 32.133 -1.17%
2024-11-07 0 34.25 34.20 34.25 32.65 34.45 5,068,236 171,958,355 33.929 32.30 32.25 32.30 30.79 32.48 5,374,875 31.993 4.26%
2024-11-06 0 32.85 32.80 32.85 32.00 33.15 3,719,106 121,144,034 32.573 30.98 30.93 30.98 30.17 31.26 3,944,120 30.715 -0.90%
2024-11-05 0 33.15 33.10 33.15 31.70 33.20 2,707,341 88,401,409 32.652 31.26 31.21 31.26 29.89 31.31 2,871,141 30.790 3.43%
2024-11-04 0 32.05 32.05 32.10 31.25 32.65 3,783,881 120,490,345 31.843 30.22 30.22 30.27 29.47 30.79 4,012,814 30.026 -1.69%
2024-11-01 0 32.60 32.60 32.70 32.15 33.05 4,007,002 130,756,227 32.632 30.74 30.74 30.83 30.32 31.16 4,249,434 30.770 1.72%
2024-10-31 0 32.05 32.05 32.20 31.65 32.90 2,832,857 91,247,499 32.210 30.22 30.22 30.36 29.84 31.02 3,004,251 30.373 0.47%
2024-10-30 0 31.90 31.90 31.95 31.50 32.40 2,889,278 92,166,485 31.899 30.08 30.08 30.13 29.70 30.55 3,064,086 30.080 -0.16%
2024-10-29 0 31.95 31.95 32.00 31.20 32.10 3,077,142 97,963,307 31.836 30.13 30.13 30.17 29.42 30.27 3,263,316 30.020 1.75%
2024-10-28 0 31.40 31.40 31.45 31.10 32.10 5,616,435 176,737,183 31.468 29.61 29.61 29.66 29.33 30.27 5,956,241 29.673 -0.70%
2024-10-25 0 32.25 32.15 32.25 31.50 32.40 2,961,332 94,859,923 32.033 29.82 29.72 29.82 29.12 29.96 3,202,969 29.616 1.90%
2024-10-24 0 31.65 31.65 31.70 31.45 32.25 8,344,200 265,232,698 31.786 29.26 29.26 29.31 29.08 29.82 9,025,066 29.388 -3.95%
2024-10-23 0 32.95 32.90 32.95 31.65 33.40 4,432,302 144,103,413 32.512 30.46 30.42 30.46 29.26 30.88 4,793,967 30.059 2.01%
2024-10-22 0 32.30 32.30 32.35 31.75 32.85 3,290,528 106,358,849 32.323 29.86 29.86 29.91 29.35 30.37 3,559,027 29.884 0.47%
2024-10-21 0 32.15 32.10 32.15 31.85 32.90 3,837,887 123,910,738 32.286 29.72 29.68 29.72 29.45 30.42 4,151,049 29.850 -0.62%
2024-10-18 0 32.35 32.35 32.40 30.80 32.65 2,821,813 90,065,026 31.917 29.91 29.91 29.96 28.48 30.19 3,052,066 29.510 3.69%
2024-10-17 0 31.20 31.20 31.25 31.00 32.95 3,609,807 114,588,000 31.744 28.85 28.85 28.89 28.66 30.46 3,904,358 29.349 -3.85%
2024-10-16 0 32.45 32.40 32.45 31.55 33.85 5,587,794 182,979,341 32.746 30.00 29.96 30.00 29.17 31.30 6,043,744 30.276 1.56%
2024-10-15 0 31.95 31.90 31.95 31.40 33.80 7,194,465 231,498,308 32.177 29.54 29.49 29.54 29.03 31.25 7,781,515 29.750 -4.91%
2024-10-14 0 33.60 33.60 33.65 32.45 34.55 7,776,833 260,110,696 33.447 31.07 31.07 31.11 30.00 31.94 8,411,403 30.924 1.97%
2024-10-10 0 32.95 32.90 32.95 31.80 33.90 16,212,387 535,881,350 33.054 30.46 30.42 30.46 29.40 31.34 17,535,277 30.560 3.29%
2024-10-09 0 31.90 31.90 31.95 30.55 33.80 10,753,612 345,302,304 32.110 29.49 29.49 29.54 28.25 31.25 11,631,080 29.688 0.16%
2024-10-08 0 31.85 31.80 31.85 31.50 37.45 19,964,876 668,912,067 33.504 29.45 29.40 29.45 29.12 34.62 21,593,960 30.977 -19.26%
2024-10-07 0 39.45 39.30 39.45 37.85 39.55 6,700,387 259,261,081 38.693 36.47 36.34 36.47 34.99 36.57 7,247,122 35.774 3.54%
2024-10-04 0 38.10 38.05 38.10 36.05 38.95 6,210,447 236,639,140 38.103 35.23 35.18 35.23 33.33 36.01 6,717,204 35.229 5.10%
2024-10-03 0 36.25 36.20 36.25 35.20 38.55 11,312,250 415,924,635 36.768 33.52 33.47 33.52 32.54 35.64 12,235,301 33.994 -3.46%
2024-10-02 0 37.55 37.55 37.60 34.00 38.00 9,975,905 366,082,635 36.697 34.72 34.72 34.76 31.43 35.13 10,789,914 33.928 7.44%
2024-09-30 0 34.95 34.75 34.95 32.85 35.60 19,542,886 673,682,147 34.472 32.31 32.13 32.31 30.37 32.91 21,137,536 31.871 8.54%
2024-09-27 0 32.20 32.15 32.20 30.95 33.65 17,486,524 559,212,947 31.980 29.77 29.72 29.77 28.62 31.11 18,913,380 29.567 1.58%
2024-09-26 0 31.70 31.60 31.70 27.30 31.80 17,623,391 535,249,133 30.372 29.31 29.22 29.31 25.24 29.40 19,061,416 28.080 16.33%
2024-09-25 0 27.25 27.20 27.25 27.20 28.90 8,160,789 226,190,750 27.717 25.19 25.15 25.19 25.15 26.72 8,826,689 25.626 0.74%
2024-09-24 0 27.05 27.00 27.05 25.65 27.05 7,379,466 197,197,445 26.722 25.01 24.96 25.01 23.71 25.01 7,981,612 24.706 5.46%
2024-09-23 0 25.65 25.60 25.65 25.50 26.40 2,961,841 76,599,252 25.862 23.71 23.67 23.71 23.58 24.41 3,203,520 23.911 -2.84%
2024-09-20 0 26.40 26.25 26.40 25.15 26.50 12,139,163 318,216,585 26.214 24.41 24.27 24.41 23.25 24.50 13,129,688 24.236 2.72%
2024-09-19 0 25.70 25.65 25.70 23.95 25.85 9,342,732 237,884,067 25.462 23.76 23.71 23.76 22.14 23.90 10,105,075 23.541 7.08%
2024-09-17 0 24.00 24.00 24.05 23.40 24.15 1,754,400 42,111,310 24.003 22.19 22.19 22.24 21.63 22.33 1,897,555 22.192 1.05%
2024-09-16 0 23.75 23.70 23.75 23.10 24.50 3,488,600 82,414,052 23.624 21.96 21.91 21.96 21.36 22.65 3,773,261 21.842 -1.25%
2024-09-13 0 24.05 24.05 24.10 23.30 24.40 3,304,639 79,483,609 24.052 22.24 22.24 22.28 21.54 22.56 3,574,289 22.238 2.78%
2024-09-12 0 23.40 23.35 23.40 23.15 23.80 5,035,600 118,153,070 23.464 21.63 21.59 21.63 21.40 22.00 5,446,492 21.693 -0.85%
2024-09-11 0 23.60 23.60 23.65 23.25 23.70 3,901,477 91,699,757 23.504 21.82 21.82 21.87 21.50 21.91 4,219,828 21.731 -0.42%
2024-09-10 0 23.70 23.65 23.70 23.30 24.25 2,600,719 61,631,846 23.698 21.91 21.87 21.91 21.54 22.42 2,812,931 21.910 -1.46%
2024-09-09 0 24.05 24.00 24.05 23.75 24.35 5,630,079 135,151,091 24.005 22.24 22.19 22.24 21.96 22.51 6,089,479 22.194 -0.39%
2024-09-05 0 24.45 24.35 24.45 23.70 24.50 3,643,100 88,321,457 24.243 22.32 22.23 22.32 21.64 22.37 3,990,143 22.135 1.88%
2024-09-04 0 24.00 24.00 24.05 23.50 24.15 2,828,280 67,622,572 23.909 21.91 21.91 21.96 21.46 22.05 3,097,703 21.830 0.42%
2024-09-03 0 23.90 23.90 23.95 23.75 24.60 6,637,793 159,761,334 24.068 21.82 21.82 21.87 21.68 22.46 7,270,111 21.975 -0.62%
2024-09-02 0 24.05 24.00 24.05 23.95 25.80 11,251,251 274,690,057 24.414 21.96 21.91 21.96 21.87 23.56 12,323,048 22.291 -7.14%
2024-08-30 0 25.90 25.65 25.90 23.70 26.70 20,622,158 530,573,388 25.728 23.65 23.42 23.65 21.64 24.38 22,586,630 23.491 8.82%
2024-08-29 0 23.80 23.80 23.85 22.95 23.95 7,035,293 166,397,530 23.652 21.73 21.73 21.78 20.95 21.87 7,705,477 21.595 2.37%
2024-08-28 0 23.25 23.20 23.25 22.85 24.85 12,755,220 299,429,444 23.475 21.23 21.18 21.23 20.86 22.69 13,970,285 21.433 3.33%
2024-08-27 0 22.50 22.45 22.50 21.70 22.55 3,678,036 81,857,094 22.256 20.54 20.50 20.54 19.81 20.59 4,028,407 20.320 2.51%
2024-08-26 0 21.95 21.95 22.00 21.50 22.10 5,995,960 130,801,429 21.815 20.04 20.04 20.09 19.63 20.18 6,567,137 19.918 1.86%
2024-08-23 0 21.55 21.55 21.60 21.05 21.70 2,981,044 63,856,359 21.421 19.68 19.68 19.72 19.22 19.81 3,265,019 19.558 0.00%
2024-08-22 0 21.55 21.55 21.60 21.15 21.95 3,003,360 64,557,889 21.495 19.68 19.68 19.72 19.31 20.04 3,289,461 19.626 -0.46%
2024-08-21 0 21.65 21.60 21.65 21.45 22.05 3,038,824 65,647,961 21.603 19.77 19.72 19.77 19.58 20.13 3,328,303 19.724 -1.81%
2024-08-20 0 22.05 22.00 22.05 21.85 22.85 3,523,445 77,676,320 22.046 20.13 20.09 20.13 19.95 20.86 3,859,089 20.128 -2.00%
2024-08-19 0 22.50 22.45 22.50 22.15 22.90 4,065,800 91,924,120 22.609 20.54 20.50 20.54 20.22 20.91 4,453,109 20.643 1.35%
2024-08-16 0 22.20 22.15 22.20 22.05 22.50 3,218,005 71,563,450 22.238 20.27 20.22 20.27 20.13 20.54 3,524,553 20.304 -0.67%
2024-08-15 0 22.35 22.30 22.35 21.65 22.75 4,211,043 93,983,763 22.318 20.41 20.36 20.41 19.77 20.77 4,612,188 20.377 1.82%
2024-08-14 0 21.95 21.95 22.00 21.80 22.35 3,209,784 70,826,541 22.066 20.04 20.04 20.09 19.90 20.41 3,515,549 20.147 0.23%
2024-08-13 0 21.90 21.85 21.90 21.40 22.20 5,592,000 122,081,602 21.831 20.00 19.95 20.00 19.54 20.27 6,124,695 19.933 0.23%
2024-08-12 0 21.85 21.80 21.85 21.65 22.25 2,629,616 57,555,907 21.888 19.95 19.90 19.95 19.77 20.31 2,880,114 19.984 -1.13%
2024-08-09 0 22.10 22.05 22.15 22.00 22.75 4,225,532 94,843,718 22.445 20.18 20.13 20.22 20.09 20.77 4,628,057 20.493 1.61%
2024-08-08 0 21.75 21.75 21.80 21.05 22.30 4,491,328 97,694,504 21.752 19.86 19.86 19.90 19.22 20.36 4,919,173 19.860 1.16%
2024-08-07 0 21.50 21.50 21.55 21.00 21.90 3,509,734 75,580,904 21.535 19.63 19.63 19.68 19.17 20.00 3,844,072 19.662 0.00%
2024-08-06 0 21.50 21.45 21.50 21.20 21.70 3,403,511 73,164,502 21.497 19.63 19.58 19.63 19.36 19.81 3,727,730 19.627 1.18%
2024-08-05 0 21.25 21.25 21.30 20.85 21.85 3,758,971 79,707,309 21.205 19.40 19.40 19.45 19.04 19.95 4,117,052 19.360 -0.47%
2024-08-02 0 21.35 21.30 21.35 21.05 21.50 5,011,260 106,854,995 21.323 19.49 19.45 19.49 19.22 19.63 5,488,634 19.468 -0.70%
2024-08-01 0 21.50 21.45 21.50 21.35 22.15 5,037,475 108,942,520 21.626 19.63 19.58 19.63 19.49 20.22 5,517,346 19.745 -2.05%
2024-07-31 0 21.95 21.90 21.95 21.40 22.15 7,227,600 158,027,580 21.864 20.04 20.00 20.04 19.54 20.22 7,916,103 19.963 2.33%
2024-07-30 0 21.45 21.40 21.45 21.20 22.30 17,528,398 378,437,210 21.590 19.58 19.54 19.58 19.36 20.36 19,198,158 19.712 -3.81%
2024-07-29 0 22.30 22.30 22.35 21.85 22.60 5,567,936 123,797,167 22.234 20.36 20.36 20.41 19.95 20.63 6,098,339 20.300 0.45%
2024-07-26 0 22.20 22.20 22.25 21.85 22.60 5,791,525 128,540,491 22.195 20.27 20.27 20.31 19.95 20.63 6,343,227 20.264 0.91%
2024-07-25 0 22.00 21.95 22.00 21.85 22.60 7,438,277 164,352,323 22.095 20.09 20.04 20.09 19.95 20.63 8,146,849 20.174 -2.65%
2024-07-24 0 22.60 22.60 22.65 22.15 23.05 8,330,395 186,931,695 22.440 20.63 20.63 20.68 20.22 21.05 9,123,950 20.488 -1.95%
2024-07-23 0 23.05 23.00 23.05 22.90 23.70 4,415,316 102,431,767 23.199 21.05 21.00 21.05 20.91 21.64 4,835,920 21.181 -2.74%
2024-07-22 0 23.70 23.65 23.70 23.20 24.00 4,693,403 110,196,858 23.479 21.64 21.59 21.64 21.18 21.91 5,140,498 21.437 -0.84%
2024-07-19 0 23.90 23.85 23.90 23.70 25.30 4,893,975 117,853,904 24.081 21.82 21.78 21.82 21.64 23.10 5,360,176 21.987 -5.35%
2024-07-18 0 25.25 25.20 25.25 24.30 25.45 4,686,300 117,463,940 25.065 23.05 23.01 23.05 22.19 23.24 5,132,718 22.885 2.43%
2024-07-17 0 24.65 24.60 24.65 24.30 24.80 3,955,140 97,443,198 24.637 22.51 22.46 22.51 22.19 22.64 4,331,908 22.494 1.86%
2024-07-16 0 24.20 24.15 24.20 23.90 25.15 4,905,033 119,203,584 24.302 22.10 22.05 22.10 21.82 22.96 5,372,288 22.189 -3.20%
2024-07-15 0 25.00 25.00 25.05 24.85 25.80 2,523,092 63,432,445 25.141 22.83 22.83 22.87 22.69 23.56 2,763,442 22.954 -3.10%
2024-07-12 0 25.80 25.75 25.80 25.25 26.60 2,752,700 71,713,727 26.052 23.56 23.51 23.56 23.05 24.29 3,014,923 23.786 4.03%
2024-07-11 0 24.80 24.80 24.85 24.30 24.95 1,514,624 37,476,265 24.743 22.64 22.64 22.69 22.19 22.78 1,658,907 22.591 2.90%
2024-07-10 0 24.10 24.05 24.10 23.85 24.50 2,661,388 64,278,380 24.152 22.00 21.96 22.00 21.78 22.37 2,914,912 22.052 -0.21%
2024-07-09 0 24.15 24.10 24.15 23.80 24.55 2,094,096 50,767,256 24.243 22.05 22.00 22.05 21.73 22.41 2,293,580 22.135 -0.62%
2024-07-08 0 24.30 24.25 24.30 24.00 24.75 2,414,347 58,456,463 24.212 22.19 22.14 22.19 21.91 22.60 2,644,338 22.106 -1.02%
2024-07-05 0 24.55 24.50 24.55 24.25 25.40 2,513,020 61,761,920 24.577 22.41 22.37 22.41 22.14 23.19 2,752,411 22.439 -1.21%
2024-07-04 0 24.85 24.80 24.85 24.55 25.90 4,791,258 119,221,221 24.883 22.69 22.64 22.69 22.41 23.65 5,247,674 22.719 -3.12%
2024-07-03 0 25.65 25.60 25.65 25.10 26.05 5,008,476 127,959,019 25.548 23.42 23.37 23.42 22.92 23.78 5,485,585 23.326 1.18%
2024-07-02 0 25.35 25.35 25.40 25.25 26.45 4,758,117 122,740,090 25.796 23.15 23.15 23.19 23.05 24.15 5,211,376 23.552 -1.93%
2024-06-28 0 25.85 25.85 25.90 25.50 26.75 3,987,736 103,036,799 25.838 23.60 23.60 23.65 23.28 24.42 4,367,609 23.591 -1.52%
2024-06-27 0 26.25 26.20 26.25 26.10 27.20 1,517,350 40,189,943 26.487 23.97 23.92 23.97 23.83 24.83 1,661,893 24.183 -3.31%
2024-06-26 0 27.15 27.15 27.20 26.15 27.40 2,226,331 60,207,525 27.043 24.79 24.79 24.83 23.88 25.02 2,438,412 24.691 2.26%
2024-06-25 0 26.55 26.50 26.55 25.75 26.85 3,953,090 104,567,295 26.452 24.24 24.20 24.24 23.51 24.51 4,329,662 24.151 2.51%
2024-06-24 0 25.90 25.90 25.95 25.50 26.15 5,091,439 131,267,958 25.782 23.65 23.65 23.69 23.28 23.88 5,576,451 23.540 -1.89%
2024-06-21 0 26.40 26.35 26.40 26.25 27.30 4,170,453 111,083,003 26.636 24.10 24.06 24.10 23.97 24.93 4,567,731 24.319 -2.22%
2024-06-20 0 27.00 26.95 27.00 26.75 28.10 3,207,235 86,841,847 27.077 24.65 24.61 24.65 24.42 25.66 3,512,757 24.722 -3.91%
2024-06-19 0 28.10 28.10 28.15 27.25 28.30 1,474,451 41,319,629 28.024 25.66 25.66 25.70 24.88 25.84 1,614,908 25.586 3.12%
2024-06-18 0 27.25 27.25 27.30 27.15 27.85 2,958,818 81,120,211 27.416 24.88 24.88 24.93 24.79 25.43 3,240,676 25.032 -0.91%
2024-06-17 0 27.50 27.50 27.55 27.45 28.35 1,649,200 45,894,730 27.828 25.11 25.11 25.15 25.06 25.88 1,806,303 25.408 -1.79%
2024-06-14 0 28.00 27.95 28.00 26.95 28.40 3,063,849 85,849,049 28.020 25.56 25.52 25.56 24.61 25.93 3,355,712 25.583 2.00%
2024-06-13 0 27.45 27.45 27.50 27.15 28.35 1,642,800 45,293,030 27.571 25.06 25.06 25.11 24.79 25.88 1,799,294 25.173 -1.26%
2024-06-12 0 27.80 27.80 27.85 27.55 28.15 6,641,100 184,705,450 27.812 25.38 25.38 25.43 25.15 25.70 7,273,733 25.393 0.65%
2024-06-11 0 28.15 28.15 28.20 27.75 28.75 4,385,833 124,299,526 28.341 25.22 25.22 25.26 24.86 25.76 4,895,628 25.390 -0.18%
2024-06-07 0 28.20 28.15 28.20 27.50 28.60 4,365,405 123,257,630 28.235 25.26 25.22 25.26 24.64 25.62 4,872,826 25.295 2.17%
2024-06-06 0 27.60 27.55 27.60 27.40 28.60 3,180,800 88,458,273 27.810 24.73 24.68 24.73 24.55 25.62 3,550,526 24.914 -1.43%
2024-06-05 0 28.00 28.00 28.05 27.95 28.95 1,635,094 46,283,900 28.307 25.08 25.08 25.13 25.04 25.94 1,825,152 25.359 -2.44%
2024-06-04 0 28.70 28.70 28.75 27.65 29.00 3,846,796 110,188,133 28.644 25.71 25.71 25.76 24.77 25.98 4,293,935 25.661 2.50%
2024-06-03 0 28.00 28.00 28.05 27.30 28.15 2,629,563 73,374,761 27.904 25.08 25.08 25.13 24.46 25.22 2,935,215 24.998 2.94%
2024-05-31 0 27.20 27.20 27.25 27.00 28.60 4,797,094 132,636,696 27.649 24.37 24.37 24.41 24.19 25.62 5,354,693 24.770 -2.86%
2024-05-30 0 28.00 28.00 28.05 27.80 28.95 2,578,453 72,598,765 28.156 25.08 25.08 25.13 24.91 25.94 2,878,164 25.224 -2.44%
2024-05-29 0 28.70 28.70 28.75 28.40 29.45 5,845,339 168,955,874 28.904 25.71 25.71 25.76 25.44 26.38 6,524,782 25.894 -3.20%
2024-05-28 0 29.65 29.60 29.65 29.35 30.80 4,823,696 144,043,104 29.862 26.56 26.52 26.56 26.29 27.59 5,384,387 26.752 -1.00%
2024-05-27 0 29.95 29.95 30.00 29.20 30.65 4,327,322 129,229,135 29.864 26.83 26.83 26.88 26.16 27.46 4,830,316 26.754 -0.83%
2024-05-24 0 30.20 30.15 30.20 29.80 31.60 4,811,605 145,740,425 30.289 27.06 27.01 27.06 26.70 28.31 5,370,890 27.135 -2.58%
2024-05-23 0 31.00 30.95 31.00 30.80 32.05 4,863,278 152,646,254 31.388 27.77 27.73 27.77 27.59 28.71 5,428,570 28.119 -3.73%
2024-05-22 0 32.20 32.15 32.20 31.90 32.70 3,584,695 115,181,020 32.131 28.85 28.80 28.85 28.58 29.29 4,001,368 28.785 0.63%
2024-05-21 0 32.00 32.00 32.05 31.75 32.95 5,233,353 169,060,384 32.304 28.67 28.67 28.71 28.44 29.52 5,841,661 28.940 -2.29%
2024-05-20 0 32.75 32.70 32.75 32.30 33.75 7,697,288 252,942,444 32.861 29.34 29.29 29.34 28.94 30.24 8,591,996 29.439 -1.06%
2024-05-17 0 33.10 33.00 33.10 31.65 33.25 10,832,715 350,526,537 32.358 29.65 29.56 29.65 28.35 29.79 12,091,875 28.989 3.76%
2024-05-16 0 31.90 31.70 31.90 30.55 32.20 11,717,859 371,102,126 31.670 28.58 28.40 28.58 27.37 28.85 13,079,905 28.372 5.63%
2024-05-14 0 30.20 30.15 30.20 29.60 30.70 7,081,893 213,237,782 30.110 27.06 27.01 27.06 26.52 27.50 7,905,069 26.975 2.03%
2024-05-13 0 29.60 29.50 29.60 29.10 29.80 3,188,000 93,924,172 29.462 26.52 26.43 26.52 26.07 26.70 3,558,563 26.394 0.68%
2024-05-10 0 29.40 29.40 29.45 28.30 29.70 5,239,418 152,321,776 29.072 26.34 26.34 26.38 25.35 26.61 5,848,431 26.045 2.62%
2024-05-09 0 28.65 28.60 28.70 28.45 29.40 4,077,067 117,082,351 28.717 25.67 25.62 25.71 25.49 26.34 4,550,972 25.727 1.24%
2024-05-08 0 28.30 28.25 28.30 28.10 29.50 6,218,542 177,309,495 28.513 25.35 25.31 25.35 25.17 26.43 6,941,365 25.544 -3.74%
2024-05-07 0 29.40 29.35 29.40 28.90 29.75 4,662,876 136,707,148 29.318 26.34 26.29 26.34 25.89 26.65 5,204,874 26.265 -1.18%
2024-05-06 0 29.75 29.70 29.75 29.25 29.90 5,958,041 176,540,413 29.631 26.65 26.61 26.65 26.20 26.79 6,650,584 26.545 0.17%
2024-05-03 0 29.70 29.60 29.70 29.45 30.40 3,055,116 90,762,242 29.708 26.61 26.52 26.61 26.38 27.23 3,410,233 26.615 1.54%
2024-05-02 0 29.25 29.20 29.25 27.10 29.30 3,646,417 103,836,802 28.476 26.20 26.16 26.20 24.28 26.25 4,070,265 25.511 5.03%
2024-04-30 0 27.85 27.85 27.90 27.55 28.55 4,266,986 118,912,743 27.868 24.95 24.95 24.99 24.68 25.58 4,762,967 24.966 -1.76%
2024-04-29 0 28.35 28.30 28.35 27.75 29.30 5,157,546 147,157,656 28.532 25.40 25.35 25.40 24.86 26.25 5,757,043 25.561 0.53%
2024-04-26 0 28.20 28.15 28.20 27.00 28.70 7,079,725 196,963,632 27.821 25.26 25.22 25.26 24.19 25.71 7,902,649 24.924 3.49%
2024-04-25 0 27.25 27.25 27.30 26.70 28.15 5,751,204 158,463,698 27.553 24.41 24.41 24.46 23.92 25.22 6,419,705 24.684 0.93%
2024-04-24 0 27.00 26.95 27.00 26.05 27.35 5,559,066 149,075,686 26.817 24.19 24.14 24.19 23.34 24.50 6,205,234 24.024 2.86%
2024-04-23 0 26.25 26.25 26.30 24.70 26.40 5,938,533 152,978,348 25.760 23.52 23.52 23.56 22.13 23.65 6,628,809 23.078 2.14%
2024-04-22 0 25.70 25.70 25.75 25.05 25.90 3,551,282 91,074,011 25.645 23.02 23.02 23.07 22.44 23.20 3,964,072 22.975 2.19%
2024-04-19 0 25.15 25.15 25.20 24.40 25.95 2,973,903 74,142,072 24.931 22.53 22.53 22.58 21.86 23.25 3,319,580 22.335 -1.76%
2024-04-18 0 25.60 25.55 25.60 25.25 26.05 5,685,272 146,380,851 25.747 22.93 22.89 22.93 22.62 23.34 6,346,110 23.066 -1.16%
2024-04-17 0 25.90 25.90 25.95 25.20 26.20 3,076,495 79,063,790 25.699 23.20 23.20 23.25 22.58 23.47 3,434,097 23.023 1.17%
2024-04-16 0 25.60 25.55 25.60 25.05 26.40 5,282,816 135,662,434 25.680 22.93 22.89 22.93 22.44 23.65 5,896,873 23.006 -3.03%
2024-04-15 0 26.40 26.35 26.40 25.65 26.55 4,252,583 111,671,311 26.260 23.65 23.61 23.65 22.98 23.79 4,746,890 23.525 0.38%
2024-04-12 0 26.30 26.25 26.30 25.90 27.30 4,676,441 123,007,695 26.304 23.56 23.52 23.56 23.20 24.46 5,220,015 23.565 -2.77%
2024-04-11 0 27.05 27.05 27.10 26.00 27.35 3,906,760 104,598,535 26.774 24.23 24.23 24.28 23.29 24.50 4,360,869 23.986 0.93%
2024-04-10 0 26.80 26.75 26.80 26.35 27.45 3,068,564 82,840,479 26.996 24.01 23.96 24.01 23.61 24.59 3,425,244 24.185 -0.37%
2024-04-09 0 26.90 26.85 26.90 26.45 27.50 3,440,036 93,119,072 27.069 24.10 24.05 24.10 23.70 24.64 3,839,895 24.250 0.94%
2024-04-08 0 26.65 26.65 26.70 25.40 27.20 3,997,575 106,384,034 26.612 23.87 23.87 23.92 22.76 24.37 4,462,240 23.841 2.11%
2024-04-05 0 26.10 26.05 26.10 25.75 27.80 3,188,111 83,718,918 26.260 23.38 23.34 23.38 23.07 24.91 3,558,687 23.525 -2.97%
2024-04-03 0 26.90 26.90 26.95 26.75 27.70 7,029,575 191,754,592 27.278 24.10 24.10 24.14 23.96 24.82 7,846,670 24.438 0.19%
2024-04-02 0 26.85 26.80 26.85 25.25 27.15 8,629,077 230,234,990 26.681 24.05 24.01 24.05 22.62 24.32 9,632,093 23.903 8.48%
2024-03-28 0 24.75 24.75 24.80 24.40 25.25 4,196,680 103,983,747 24.778 22.17 22.17 22.22 21.86 22.62 4,684,489 22.197 -1.00%
2024-03-27 0 25.00 25.00 25.05 23.55 25.75 7,443,685 186,543,842 25.061 22.40 22.40 22.44 21.10 23.07 8,308,915 22.451 5.93%
2024-03-26 0 23.60 23.60 23.65 23.30 25.30 5,780,883 139,280,847 24.093 21.14 21.14 21.19 20.87 22.67 6,452,834 21.584 -3.08%
2024-03-25 0 24.35 24.35 24.40 23.05 24.75 3,563,800 86,334,700 24.225 21.81 21.81 21.86 20.65 22.17 3,978,045 21.703 3.62%
2024-03-22 0 23.50 23.50 23.60 22.90 24.30 3,127,969 73,206,137 23.404 21.05 21.05 21.14 20.52 21.77 3,491,554 20.967 -3.09%
2024-03-21 0 24.25 24.20 24.25 23.70 24.70 5,000,336 121,272,413 24.253 21.72 21.68 21.72 21.23 22.13 5,581,559 21.727 2.75%
2024-03-20 0 23.60 23.60 23.65 23.15 24.00 2,616,646 61,963,252 23.680 21.14 21.14 21.19 20.74 21.50 2,920,796 21.215 0.85%
2024-03-19 0 23.40 23.40 23.55 22.95 23.95 3,839,474 90,421,749 23.551 20.96 20.96 21.10 20.56 21.46 4,285,762 21.098 -1.89%
2024-03-18 0 23.85 23.85 23.95 23.70 25.00 3,561,250 85,898,455 24.120 21.37 21.37 21.46 21.23 22.40 3,975,198 21.609 -3.05%
2024-03-15 0 24.60 24.55 24.60 23.95 25.10 4,365,345 106,920,720 24.493 22.04 21.99 22.04 21.46 22.49 4,872,759 21.943 -1.80%
2024-03-14 0 25.05 24.95 25.05 24.20 25.20 4,465,171 111,251,939 24.915 22.44 22.35 22.44 21.68 22.58 4,984,188 22.321 2.66%
2024-03-13 0 24.40 24.40 24.45 24.30 24.85 3,446,708 84,593,664 24.543 21.86 21.86 21.90 21.77 22.26 3,847,342 21.988 -2.01%
2024-03-12 0 24.90 24.90 24.95 22.85 25.30 9,973,036 243,804,015 24.446 22.31 22.31 22.35 20.47 22.67 11,132,270 21.901 8.50%
2024-03-11 0 22.95 22.95 23.00 21.75 23.10 6,022,484 136,223,925 22.619 20.56 20.56 20.60 19.49 20.69 6,722,518 20.264 5.52%
2024-03-08 0 21.75 21.75 21.90 21.70 22.60 4,140,800 91,035,803 21.985 19.49 19.49 19.62 19.44 20.25 4,622,113 19.696 -1.14%
2024-03-07 0 22.00 22.00 22.10 21.60 22.95 4,217,427 93,451,412 22.158 19.71 19.71 19.80 19.35 20.56 4,707,647 19.851 -3.08%
2024-03-06 0 22.70 22.70 22.75 21.75 23.00 3,958,000 89,164,901 22.528 20.34 20.34 20.38 19.49 20.60 4,418,065 20.182 2.71%
2024-03-05 0 22.10 22.10 22.15 21.70 22.65 3,495,532 77,413,840 22.147 19.80 19.80 19.84 19.44 20.29 3,901,841 19.840 -3.07%
2024-03-04 0 22.80 22.75 22.80 22.65 23.65 3,932,190 89,947,723 22.875 20.43 20.38 20.43 20.29 21.19 4,389,255 20.493 -1.51%
2024-03-01 0 23.15 23.15 23.30 22.70 23.90 4,026,336 93,568,384 23.239 20.74 20.74 20.87 20.34 21.41 4,494,344 20.819 -2.32%
2024-02-29 0 23.70 23.70 23.80 23.45 24.45 2,907,390 69,297,603 23.835 21.23 21.23 21.32 21.01 21.90 3,245,336 21.353 0.00%
2024-02-28 0 23.70 23.70 23.75 23.70 24.45 3,159,646 75,768,705 23.980 21.23 21.23 21.28 21.23 21.90 3,526,913 21.483 -3.27%
2024-02-27 0 24.50 24.50 24.55 23.85 25.10 5,973,825 145,086,809 24.287 21.95 21.95 21.99 21.37 22.49 6,668,203 21.758 -2.39%
2024-02-26 0 25.10 25.05 25.10 23.85 25.45 6,834,051 170,635,509 24.968 22.49 22.44 22.49 21.37 22.80 7,628,419 22.368 4.80%
2024-02-23 0 23.95 23.90 23.95 23.45 24.35 3,328,656 79,562,386 23.902 21.46 21.41 21.46 21.01 21.81 3,715,568 21.413 0.42%
2024-02-22 0 23.85 23.85 23.90 22.80 23.90 3,451,466 81,666,173 23.661 21.37 21.37 21.41 20.43 21.41 3,852,653 21.197 2.36%
2024-02-21 0 23.30 23.25 23.30 22.05 23.65 4,083,482 94,923,093 23.246 20.87 20.83 20.87 19.75 21.19 4,558,133 20.825 4.25%
2024-02-20 0 22.35 22.35 22.40 21.85 22.80 1,913,099 42,545,602 22.239 20.02 20.02 20.07 19.57 20.43 2,135,471 19.923 1.13%
2024-02-19 0 22.10 22.10 22.15 21.80 23.10 3,234,042 71,742,582 22.184 19.80 19.80 19.84 19.53 20.69 3,609,957 19.874 -4.12%
2024-02-16 0 23.05 23.00 23.05 21.20 23.15 3,025,473 68,377,008 22.600 20.65 20.60 20.65 18.99 20.74 3,377,144 20.247 8.73%
2024-02-15 0 21.20 21.20 21.25 20.85 21.55 1,665,265 35,368,897 21.239 18.99 18.99 19.04 18.68 19.31 1,858,830 19.028 -2.53%
2024-02-14 0 21.75 21.70 21.75 20.90 21.90 1,765,551 37,976,582 21.510 19.49 19.44 19.49 18.72 19.62 1,970,773 19.270 0.69%
2024-02-09 0 21.60 21.45 21.60 21.15 22.15 841,274 18,121,246 21.540 19.35 19.22 19.35 18.95 19.84 939,061 19.297 -3.36%
2024-02-08 0 22.35 22.35 22.40 21.65 22.75 2,892,520 64,602,619 22.334 20.02 20.02 20.07 19.40 20.38 3,228,737 20.009 2.29%
2024-02-07 0 21.85 21.80 21.85 21.55 22.75 6,671,796 147,629,325 22.127 19.57 19.53 19.57 19.31 20.38 7,447,304 19.823 -2.67%
2024-02-06 0 22.45 22.45 22.50 21.45 22.80 8,965,800 200,030,431 22.310 20.11 20.11 20.16 19.22 20.43 10,007,956 19.987 1.81%
2024-02-05 0 22.05 22.05 22.10 21.50 22.50 4,671,120 104,412,233 22.353 19.75 19.75 19.80 19.26 20.16 5,214,076 20.025 -2.65%
2024-02-02 0 22.65 22.65 22.70 22.50 24.00 2,484,051 57,585,998 23.182 20.29 20.29 20.34 20.16 21.50 2,772,789 20.768 -0.44%
2024-02-01 0 22.75 22.75 22.80 22.30 23.35 1,622,948 37,149,004 22.890 20.38 20.38 20.43 19.98 20.92 1,811,594 20.506 0.89%
2024-01-31 0 22.55 22.50 22.55 22.15 23.15 2,653,949 59,571,078 22.446 20.20 20.16 20.20 19.84 20.74 2,962,435 20.109 -2.59%
2024-01-30 0 23.15 23.10 23.15 22.35 23.60 7,179,676 167,955,770 23.393 20.74 20.69 20.74 20.02 21.14 8,014,218 20.957 -3.14%
2024-01-29 0 23.90 23.90 23.95 23.55 24.60 9,596,246 229,207,315 23.885 21.41 21.41 21.46 21.10 22.04 10,711,683 21.398 2.36%
2024-01-26 0 23.35 23.35 23.40 23.20 24.15 4,690,550 111,139,630 23.694 20.92 20.92 20.96 20.78 21.64 5,235,764 21.227 -0.43%
2024-01-25 0 23.45 23.40 23.45 22.50 23.60 5,488,673 127,609,964 23.250 21.01 20.96 21.01 20.16 21.14 6,126,659 20.829 1.74%
2024-01-24 0 23.05 23.05 23.10 22.10 23.30 6,180,804 140,367,682 22.710 20.65 20.65 20.69 19.80 20.87 6,899,241 20.345 4.77%
2024-01-23 0 22.00 22.00 22.05 21.00 22.75 8,541,695 186,613,488 21.847 19.71 19.71 19.75 18.81 20.38 9,534,554 19.572 5.77%
2024-01-22 0 20.80 20.75 20.80 20.45 22.35 9,026,600 188,873,020 20.924 18.63 18.59 18.63 18.32 20.02 10,075,823 18.745 -6.31%
2024-01-19 0 22.20 22.20 22.25 21.85 22.55 4,929,613 109,145,770 22.141 19.89 19.89 19.93 19.57 20.20 5,502,615 19.835 0.00%
2024-01-18 0 22.20 22.20 22.25 21.55 22.85 5,486,718 121,112,237 22.074 19.89 19.89 19.93 19.31 20.47 6,124,476 19.775 -0.67%
2024-01-17 0 22.35 22.35 22.40 22.20 23.90 8,073,055 181,657,458 22.502 20.02 20.02 20.07 19.89 21.41 9,011,441 20.159 -4.89%
2024-01-16 0 23.50 23.45 23.50 23.30 24.95 6,292,444 149,189,917 23.709 21.05 21.01 21.05 20.87 22.35 7,023,857 21.240 -5.62%
2024-01-15 0 24.90 24.85 24.90 24.20 25.20 1,889,653 46,639,205 24.681 22.31 22.26 22.31 21.68 22.58 2,109,300 22.111 -0.40%
2024-01-12 0 25.00 24.95 25.00 24.75 25.65 1,383,475 34,774,817 25.136 22.40 22.35 22.40 22.17 22.98 1,544,286 22.518 -1.19%
2024-01-11 0 25.30 25.30 25.45 25.05 25.95 2,515,800 64,258,620 25.542 22.67 22.67 22.80 22.44 23.25 2,808,228 22.882 0.40%
2024-01-10 0 25.20 25.20 25.25 25.05 25.70 1,033,496 26,193,029 25.344 22.58 22.58 22.62 22.44 23.02 1,153,626 22.705 -0.79%
2024-01-09 0 25.40 25.40 25.50 25.30 26.05 1,933,200 49,499,297 25.605 22.76 22.76 22.84 22.67 23.34 2,157,909 22.939 0.20%
2024-01-08 0 25.35 25.35 25.40 25.05 26.65 3,134,371 79,497,992 25.363 22.71 22.71 22.76 22.44 23.87 3,498,700 22.722 -3.61%
2024-01-05 0 26.30 26.30 26.35 26.20 27.00 1,772,708 47,026,473 26.528 23.56 23.56 23.61 23.47 24.19 1,978,762 23.766 -2.41%
2024-01-04 0 26.95 26.85 26.95 26.30 27.10 1,529,320 40,890,855 26.738 24.14 24.05 24.14 23.56 24.28 1,707,083 23.954 0.56%
2024-01-03 0 26.80 26.75 26.80 26.20 27.10 1,902,106 50,903,365 26.762 24.01 23.96 24.01 23.47 24.28 2,123,201 23.975 -0.56%
2024-01-02 0 26.95 26.90 26.95 26.60 28.10 2,841,523 77,050,877 27.116 24.14 24.10 24.14 23.83 25.17 3,171,812 24.292 -3.23%
2023-12-29 0 27.85 27.80 27.85 26.85 27.95 2,270,431 62,714,637 27.622 24.95 24.91 24.95 24.05 25.04 2,534,339 24.746 3.53%
2023-12-28 0 26.90 26.90 26.95 26.00 27.05 2,613,962 69,883,650 26.735 24.10 24.10 24.14 23.29 24.23 2,917,801 23.951 3.46%
2023-12-27 0 26.00 26.00 26.05 25.85 26.45 1,540,966 40,288,406 26.145 23.29 23.29 23.34 23.16 23.70 1,720,083 23.422 0.58%
2023-12-22 0 25.85 25.80 25.85 25.60 26.70 3,243,748 84,822,177 26.149 23.16 23.11 23.16 22.93 23.92 3,620,791 23.426 -0.96%
2023-12-21 0 26.10 26.10 26.15 25.10 26.35 2,338,562 60,870,075 26.029 23.38 23.38 23.43 22.49 23.61 2,610,389 23.318 2.76%
2023-12-20 0 25.40 25.35 25.40 25.05 26.30 3,884,997 99,081,793 25.504 22.76 22.71 22.76 22.44 23.56 4,336,577 22.848 -0.20%
2023-12-19 0 25.45 25.45 25.50 25.40 26.00 1,924,474 49,369,992 25.654 22.80 22.80 22.84 22.76 23.29 2,148,169 22.982 -1.93%
2023-12-18 0 25.95 25.90 25.95 25.85 26.55 2,392,869 62,283,448 26.029 23.25 23.20 23.25 23.16 23.79 2,671,008 23.318 -3.89%
2023-12-15 0 27.00 26.95 27.00 26.85 28.25 4,190,993 114,577,602 27.339 24.19 24.14 24.19 24.05 25.31 4,678,141 24.492 2.66%
2023-12-14 0 26.30 26.30 26.35 26.10 26.95 1,240,035 32,809,181 26.458 23.56 23.56 23.61 23.38 24.14 1,384,173 23.703 1.54%
2023-12-13 0 25.90 25.85 25.90 25.70 26.90 2,035,529 53,071,435 26.073 23.20 23.16 23.20 23.02 24.10 2,272,132 23.358 -3.54%
2023-12-12 0 26.85 26.80 26.90 25.70 27.05 2,376,912 63,145,607 26.566 24.05 24.01 24.10 23.02 24.23 2,653,197 23.800 3.07%
2023-12-11 0 26.05 26.05 26.10 25.70 26.35 5,847,361 151,483,430 25.906 23.34 23.34 23.38 23.02 23.61 6,527,039 23.209 -1.88%
2023-12-08 0 26.55 26.55 26.60 26.40 27.65 2,467,000 66,112,441 26.799 23.79 23.79 23.83 23.65 24.77 2,753,756 24.008 -2.21%
2023-12-07 0 27.15 27.15 27.20 26.60 27.30 1,834,195 49,529,033 27.003 24.32 24.32 24.37 23.83 24.46 2,047,396 24.191 0.37%
2023-12-06 0 27.05 27.00 27.05 26.75 27.65 2,117,299 57,297,369 27.062 24.23 24.19 24.23 23.96 24.77 2,363,407 24.244 0.37%
2023-12-05 0 26.95 26.95 27.00 26.85 29.00 2,447,444 66,812,522 27.299 24.14 24.14 24.19 24.05 25.98 2,731,927 24.456 -4.26%
2023-12-04 0 28.15 28.10 28.15 27.00 29.30 5,519,879 153,290,779 27.771 25.22 25.17 25.22 24.19 26.25 6,161,492 24.879 -1.23%
2023-12-01 0 28.50 28.45 28.50 28.30 29.60 2,412,154 69,527,481 28.824 25.53 25.49 25.53 25.35 26.52 2,692,535 25.822 -3.55%
2023-11-30 0 29.55 29.50 29.55 29.00 29.80 2,477,806 73,185,014 29.536 26.47 26.43 26.47 25.98 26.70 2,765,818 26.461 1.37%
2023-11-29 0 29.15 29.10 29.15 28.70 30.75 3,058,766 88,881,101 29.058 26.11 26.07 26.11 25.71 27.55 3,414,307 26.032 -3.00%
2023-11-28 0 30.05 30.05 30.10 30.00 30.85 1,235,166 37,436,359 30.309 26.92 26.92 26.97 26.88 27.64 1,378,738 27.153 -1.64%
2023-11-27 0 30.55 30.55 30.60 30.10 31.25 2,482,215 75,485,257 30.410 27.37 27.37 27.41 26.97 28.00 2,770,740 27.244 -2.24%
2023-11-24 0 31.25 31.25 31.30 31.05 31.80 1,789,600 56,247,571 31.430 28.00 28.00 28.04 27.82 28.49 1,997,617 28.157 -0.16%
2023-11-23 0 31.30 31.25 31.30 29.85 31.50 2,330,900 72,631,041 31.160 28.04 28.00 28.04 26.74 28.22 2,601,836 27.915 3.30%
2023-11-22 0 30.30 30.25 30.30 30.00 31.05 1,107,452 33,827,369 30.545 27.14 27.10 27.14 26.88 27.82 1,236,179 27.364 -0.66%
2023-11-21 0 30.50 30.45 30.50 30.05 31.85 3,662,000 114,158,762 31.174 27.32 27.28 27.32 26.92 28.53 4,087,659 27.928 1.67%
2023-11-20 0 30.00 29.95 30.00 29.25 30.25 2,798,080 83,681,062 29.907 26.88 26.83 26.88 26.20 27.10 3,123,320 26.792 2.74%
2023-11-17 0 29.20 29.20 29.30 29.10 30.00 1,802,800 52,817,005 29.297 26.16 26.16 26.25 26.07 26.88 2,012,352 26.246 -2.67%
2023-11-16 0 30.00 29.95 30.00 29.75 31.20 2,401,374 72,633,014 30.246 26.88 26.83 26.88 26.65 27.95 2,680,502 27.097 -3.85%
2023-11-15 0 31.20 31.10 31.20 29.80 31.20 4,338,796 133,489,172 30.766 27.95 27.86 27.95 26.70 27.95 4,843,124 27.563 7.03%
2023-11-14 0 29.15 29.15 29.20 28.80 29.90 2,514,525 73,449,164 29.210 26.11 26.11 26.16 25.80 26.79 2,806,805 26.168 -1.02%
2023-11-13 0 29.45 29.45 29.50 29.00 29.70 910,326 26,726,387 29.359 26.38 26.38 26.43 25.98 26.61 1,016,139 26.302 0.68%
2023-11-10 0 29.25 29.15 29.25 28.25 29.40 1,894,600 54,784,688 28.916 26.20 26.11 26.20 25.31 26.34 2,114,822 25.905 0.86%
2023-11-09 0 29.00 28.95 29.00 28.80 30.75 4,118,987 120,149,811 29.170 25.98 25.94 25.98 25.80 27.55 4,597,765 26.132 -5.69%
2023-11-08 0 30.75 30.75 30.80 30.00 30.85 2,365,183 71,997,041 30.440 27.55 27.55 27.59 26.88 27.64 2,640,104 27.271 0.16%
2023-11-07 0 30.70 30.65 30.70 30.55 31.95 1,257,771 39,038,060 31.037 27.50 27.46 27.50 27.37 28.62 1,403,970 27.805 -3.15%
2023-11-06 0 31.70 31.65 31.70 31.00 32.00 1,445,000 45,734,142 31.650 28.40 28.35 28.40 27.77 28.67 1,612,962 28.354 3.26%
2023-11-03 0 30.70 30.65 30.70 30.55 30.95 599,661 18,413,052 30.706 27.50 27.46 27.50 27.37 27.73 669,364 27.508 1.49%
2023-11-02 0 30.25 30.25 30.35 29.85 30.90 1,640,000 49,635,940 30.266 27.10 27.10 27.19 26.74 27.68 1,830,628 27.114 1.68%
2023-11-01 0 29.75 29.70 29.75 29.65 30.60 2,568,980 76,742,701 29.873 26.65 26.61 26.65 26.56 27.41 2,867,590 26.762 -2.46%
2023-10-31 0 30.50 30.50 30.55 30.25 31.20 1,427,339 43,668,062 30.594 27.32 27.32 27.37 27.10 27.95 1,593,248 27.408 -2.56%
2023-10-30 0 31.30 31.30 31.35 30.50 31.35 721,767 22,448,180 31.102 28.04 28.04 28.09 27.32 28.09 805,663 27.863 0.16%
2023-10-27 0 31.25 31.25 31.30 29.15 31.60 3,019,297 93,427,625 30.944 28.00 28.00 28.04 26.11 28.31 3,370,250 27.721 7.02%
2023-10-26 0 29.20 29.20 29.30 29.00 30.30 1,493,400 43,805,875 29.333 26.16 26.16 26.25 25.98 27.14 1,666,988 26.278 -3.95%
2023-10-25 0 30.40 30.40 30.45 30.00 30.75 2,290,450 69,642,235 30.405 27.23 27.23 27.28 26.88 27.55 2,556,685 27.239 3.05%
2023-10-24 0 29.50 29.45 29.50 28.05 30.30 2,442,881 72,219,072 29.563 26.43 26.38 26.43 25.13 27.14 2,726,834 26.485 2.61%
2023-10-20 0 28.75 28.70 28.75 28.05 29.50 2,203,538 63,510,756 28.822 25.76 25.71 25.76 25.13 26.43 2,459,670 25.821 -1.54%
2023-10-19 0 29.20 29.20 29.35 28.20 30.20 4,098,638 119,487,374 29.153 26.16 26.16 26.29 25.26 27.06 4,575,050 26.117 -3.63%
2023-10-18 0 30.30 30.25 30.30 29.80 30.40 1,350,731 40,766,484 30.181 27.14 27.10 27.14 26.70 27.23 1,507,736 27.038 0.66%
2023-10-17 0 30.10 30.05 30.10 29.95 30.75 1,273,057 38,407,658 30.170 26.97 26.92 26.97 26.83 27.55 1,421,033 27.028 -1.79%
2023-10-16 0 30.65 30.60 30.65 30.40 31.15 822,600 25,211,951 30.649 27.46 27.41 27.46 27.23 27.91 918,216 27.458 -0.81%
2023-10-13 0 30.90 30.90 30.95 30.80 31.95 1,232,866 38,545,668 31.265 27.68 27.68 27.73 27.59 28.62 1,376,170 28.009 -3.13%
2023-10-12 0 31.90 31.90 32.00 31.20 32.30 1,469,200 46,871,856 31.903 28.58 28.58 28.67 27.95 28.94 1,639,975 28.581 1.92%
2023-10-11 0 31.30 31.30 31.40 30.30 31.70 2,281,304 71,300,843 31.254 28.04 28.04 28.13 27.14 28.40 2,546,475 28.000 3.30%
2023-10-10 0 30.30 30.30 30.40 30.20 31.25 1,434,800 44,224,841 30.823 27.14 27.14 27.23 27.06 28.00 1,601,577 27.613 0.50%
2023-10-09 0 30.15 30.15 30.20 29.65 30.90 1,244,200 37,584,143 30.207 27.01 27.01 27.06 26.56 27.68 1,388,822 27.062 -1.15%
2023-10-06 0 30.50 30.45 30.50 30.05 30.80 453,800 13,785,515 30.378 27.32 27.28 27.32 26.92 27.59 506,548 27.215 1.67%
2023-10-05 0 30.00 30.00 30.05 29.85 30.55 488,400 14,712,389 30.124 26.88 26.88 26.92 26.74 27.37 545,170 26.987 -0.17%
2023-10-04 0 30.05 30.05 30.10 29.50 30.30 1,107,168 33,084,881 29.882 26.92 26.92 26.97 26.43 27.14 1,235,862 26.771 -0.99%
2023-10-03 0 30.35 30.35 30.40 29.80 31.60 1,249,670 37,668,420 30.143 27.19 27.19 27.23 26.70 28.31 1,394,928 27.004 -3.96%
2023-09-29 0 31.60 31.60 31.65 29.85 31.90 3,074,400 96,423,505 31.363 28.31 28.31 28.35 26.74 28.58 3,431,758 28.097 5.33%
2023-09-28 0 30.00 29.95 30.00 29.50 30.65 3,627,288 109,074,799 30.071 26.88 26.83 26.88 26.43 27.46 4,048,912 26.939 -2.28%
2023-09-27 0 30.70 30.70 30.80 30.30 31.35 1,833,342 56,393,476 30.760 27.50 27.50 27.59 27.14 28.09 2,046,444 27.557 -0.97%
2023-09-26 0 31.00 30.95 31.00 30.80 31.75 1,228,280 38,257,929 31.148 27.77 27.73 27.77 27.59 28.44 1,371,051 27.904 -1.74%
2023-09-25 0 31.55 31.55 31.60 31.45 32.95 2,457,253 78,069,385 31.771 28.26 28.26 28.31 28.18 29.52 2,742,876 28.463 -4.25%
2023-09-22 0 32.95 32.95 33.05 31.75 33.10 2,647,871 86,030,853 32.491 29.52 29.52 29.61 28.44 29.65 2,955,651 29.107 1.54%
2023-09-21 0 32.45 32.45 32.50 32.35 33.70 1,828,600 60,032,996 32.830 29.07 29.07 29.12 28.98 30.19 2,041,151 29.411 -3.85%
2023-09-20 0 33.75 33.70 33.75 33.55 34.30 1,394,158 47,279,283 33.912 30.24 30.19 30.24 30.06 30.73 1,556,210 30.381 -1.75%
2023-09-19 0 34.35 34.30 34.35 33.25 34.50 3,095,637 105,845,768 34.192 30.77 30.73 30.77 29.79 30.91 3,455,464 30.631 2.38%
2023-09-18 0 33.55 33.55 33.60 33.15 34.20 1,429,600 48,386,043 33.846 30.06 30.06 30.10 29.70 30.64 1,595,772 30.321 -1.90%
2023-09-15 0 34.20 34.20 34.25 33.95 34.75 2,213,075 75,870,929 34.283 30.64 30.64 30.68 30.41 31.13 2,470,316 30.713 0.00%
2023-09-14 0 34.20 34.20 34.25 34.15 35.15 2,247,282 77,473,592 34.474 30.64 30.64 30.68 30.59 31.49 2,508,499 30.884 -2.56%
2023-09-13 0 35.10 35.00 35.10 34.85 35.75 1,459,455 51,410,514 35.226 31.44 31.36 31.44 31.22 32.03 1,629,097 31.558 0.43%
2023-09-12 0 34.95 34.95 35.00 34.10 35.75 1,422,877 49,858,836 35.041 31.31 31.31 31.36 30.55 32.03 1,588,268 31.392 -0.02%
2023-09-11 0 35.20 35.15 35.20 33.85 35.35 2,699,668 93,749,998 34.726 31.32 31.27 31.32 30.12 31.45 3,034,417 30.896 0.43%
2023-09-07 0 35.05 35.05 35.15 35.00 35.90 2,337,000 82,584,594 35.338 31.18 31.18 31.27 31.14 31.94 2,626,779 31.439 -2.09%
2023-09-06 0 35.80 35.75 35.80 35.10 36.45 1,875,800 67,343,392 35.901 31.85 31.81 31.85 31.23 32.43 2,108,392 31.941 0.56%
2023-09-05 0 35.60 35.60 35.65 35.35 36.55 2,608,200 93,848,645 35.982 31.67 31.67 31.72 31.45 32.52 2,931,607 32.013 -3.39%
2023-09-04 0 36.85 36.80 36.85 34.00 37.35 7,539,571 273,942,396 36.334 32.78 32.74 32.78 30.25 33.23 8,474,449 32.326 8.86%
2023-08-31 0 33.85 33.80 33.85 33.60 35.00 5,587,299 189,956,774 33.998 30.12 30.07 30.12 29.89 31.14 6,280,103 30.247 -1.46%
2023-08-30 0 34.35 34.35 34.45 34.25 35.50 4,317,600 149,787,582 34.692 30.56 30.56 30.65 30.47 31.58 4,852,966 30.865 -1.15%
2023-08-29 0 34.75 34.75 34.80 32.90 35.20 6,305,000 214,636,173 34.042 30.92 30.92 30.96 29.27 31.32 7,086,796 30.287 2.36%
2023-08-28 0 33.95 33.90 33.95 33.85 35.35 2,118,800 72,963,167 34.436 30.20 30.16 30.20 30.12 31.45 2,381,523 30.637 -0.15%
2023-08-25 0 34.00 33.95 34.00 33.50 34.15 3,196,840 108,561,206 33.959 30.25 30.20 30.25 29.80 30.38 3,593,236 30.213 0.44%
2023-08-24 0 33.85 33.80 33.85 32.90 34.05 3,799,440 128,095,627 33.714 30.12 30.07 30.12 29.27 30.29 4,270,556 29.995 2.11%
2023-08-23 0 33.15 33.10 33.15 32.75 33.95 3,035,061 101,227,922 33.353 29.49 29.45 29.49 29.14 30.20 3,411,397 29.673 -0.45%
2023-08-22 0 33.30 33.30 33.40 33.20 33.80 2,502,445 83,701,928 33.448 29.63 29.63 29.72 29.54 30.07 2,812,739 29.758 0.00%
2023-08-21 0 33.30 33.30 33.40 33.20 34.05 2,298,929 77,217,311 33.588 29.63 29.63 29.72 29.54 30.29 2,583,987 29.883 -1.04%
2023-08-18 0 33.65 33.60 33.65 33.60 34.50 2,559,638 86,831,966 33.924 29.94 29.89 29.94 29.89 30.69 2,877,023 30.181 -2.75%
2023-08-17 0 34.60 34.60 34.65 33.70 35.00 2,132,000 73,599,235 34.521 30.78 30.78 30.83 29.98 31.14 2,396,360 30.713 -0.57%
2023-08-16 0 34.80 34.75 34.80 34.15 35.30 1,225,600 42,846,766 34.960 30.96 30.92 30.96 30.38 31.41 1,377,570 31.103 -0.71%
2023-08-15 0 35.05 35.00 35.05 35.00 35.75 1,050,426 37,026,106 35.249 31.18 31.14 31.18 31.14 31.81 1,180,675 31.360 -1.54%
2023-08-14 0 35.60 35.60 35.70 35.00 36.40 2,549,800 90,228,195 35.386 31.67 31.67 31.76 31.14 32.38 2,865,965 31.483 -2.33%
2023-08-11 0 36.45 36.45 36.55 35.95 36.85 1,760,446 64,106,697 36.415 32.43 32.43 32.52 31.98 32.78 1,978,735 32.398 -0.27%
2023-08-10 0 36.55 36.55 36.65 35.80 36.85 1,390,095 50,515,204 36.339 32.52 32.52 32.61 31.85 32.78 1,562,461 32.331 0.27%
2023-08-09 0 36.45 36.40 36.45 35.85 36.65 804,677 29,209,604 36.300 32.43 32.38 32.43 31.90 32.61 904,454 32.295 1.11%
2023-08-08 0 36.05 36.05 36.15 35.85 37.05 2,894,000 104,985,734 36.277 32.07 32.07 32.16 31.90 32.96 3,252,845 32.275 -3.09%
2023-08-07 0 37.20 37.20 37.30 37.00 38.05 832,903 31,047,582 37.276 33.10 33.10 33.19 32.92 33.85 936,180 33.164 -1.46%
2023-08-04 0 37.75 37.75 37.80 37.40 38.75 1,244,242 47,138,874 37.886 33.59 33.59 33.63 33.27 34.48 1,398,523 33.706 0.80%
2023-08-03 0 37.45 37.45 37.50 37.00 38.10 1,532,760 57,409,926 37.455 33.32 33.32 33.36 32.92 33.90 1,722,816 33.323 -0.66%
2023-08-02 0 37.70 37.70 37.75 37.55 39.10 1,881,600 71,582,885 38.044 33.54 33.54 33.59 33.41 34.79 2,114,911 33.847 -0.92%
2023-08-01 0 38.05 38.00 38.05 37.45 39.20 2,730,000 104,819,089 38.395 33.85 33.81 33.85 33.32 34.88 3,068,510 34.160 1.47%
2023-07-31 0 37.50 37.50 37.55 37.10 39.70 4,682,867 177,591,479 37.924 33.36 33.36 33.41 33.01 35.32 5,263,525 33.740 -3.47%
2023-07-28 0 38.85 38.80 38.85 38.15 39.45 3,421,583 132,800,466 38.813 34.56 34.52 34.56 33.94 35.10 3,845,846 34.531 -0.89%
2023-07-27 0 39.20 39.15 39.20 37.60 39.40 3,740,888 145,449,395 38.881 34.88 34.83 34.88 33.45 35.05 4,204,744 34.592 3.43%
2023-07-26 0 37.90 37.90 37.95 37.30 38.25 1,332,300 50,433,747 37.855 33.72 33.72 33.76 33.19 34.03 1,497,500 33.679 -0.26%
2023-07-25 0 38.00 37.95 38.00 36.30 38.35 4,196,600 158,697,618 37.816 33.81 33.76 33.81 32.30 34.12 4,716,962 33.644 7.80%
2023-07-24 0 35.25 35.25 35.35 35.00 36.25 1,694,220 59,970,798 35.397 31.36 31.36 31.45 31.14 32.25 1,904,297 31.492 -3.56%
2023-07-21 0 36.55 36.55 36.70 35.80 37.30 1,159,116 42,470,238 36.640 32.52 32.52 32.65 31.85 33.19 1,302,842 32.598 0.55%
2023-07-20 0 36.35 36.35 36.40 36.20 37.00 728,400 26,592,251 36.508 32.34 32.34 32.38 32.21 32.92 818,719 32.480 -0.14%
2023-07-19 0 36.40 36.35 36.40 34.70 36.80 2,256,445 81,130,635 35.955 32.38 32.34 32.38 30.87 32.74 2,536,236 31.989 1.25%
2023-07-18 0 35.95 35.90 35.95 35.00 37.35 4,579,989 165,750,191 36.190 31.98 31.94 31.98 31.14 33.23 5,147,890 32.198 -4.89%
2023-07-14 0 37.80 37.75 37.80 37.65 38.70 2,949,158 112,723,479 38.222 33.63 33.59 33.63 33.50 34.43 3,314,842 34.006 -1.95%
2023-07-13 0 38.55 38.50 38.55 38.15 39.00 1,717,224 66,257,496 38.584 34.30 34.25 34.30 33.94 34.70 1,930,153 34.328 1.98%
2023-07-12 0 37.80 37.80 37.85 37.55 38.45 1,596,800 60,597,405 37.949 33.63 33.63 33.67 33.41 34.21 1,794,797 33.763 0.67%
2023-07-11 0 37.55 37.55 37.60 37.00 38.00 1,959,000 73,681,560 37.612 33.41 33.41 33.45 32.92 33.81 2,201,909 33.463 0.94%
2023-07-10 0 37.20 37.20 37.30 36.85 38.50 1,656,800 61,646,735 37.208 33.10 33.10 33.19 32.78 34.25 1,862,237 33.104 -0.80%
2023-07-07 0 37.50 37.50 37.60 37.25 38.00 1,273,328 47,752,405 37.502 33.36 33.36 33.45 33.14 33.81 1,431,216 33.365 -1.32%
2023-07-06 0 38.00 37.95 38.00 37.95 39.60 1,427,643 54,705,905 38.319 33.81 33.76 33.81 33.76 35.23 1,604,665 34.092 -2.81%
2023-07-05 0 39.10 39.10 39.15 39.00 40.45 1,572,649 62,193,439 39.547 34.79 34.79 34.83 34.70 35.99 1,767,651 35.184 -2.37%
2023-07-04 0 40.05 40.00 40.05 38.40 40.10 1,388,100 55,226,347 39.786 35.63 35.59 35.63 34.16 35.68 1,560,219 35.397 2.43%
2023-07-03 0 39.10 39.10 39.15 38.35 39.90 1,049,476 41,394,292 39.443 34.79 34.79 34.83 34.12 35.50 1,179,607 35.092 0.51%
2023-06-30 0 38.90 38.90 38.95 38.00 39.30 4,048,155 156,762,613 38.724 34.61 34.61 34.65 33.81 34.96 4,550,111 34.452 1.97%
2023-06-29 0 38.15 38.15 38.25 37.90 39.20 2,027,025 77,503,983 38.235 33.94 33.94 34.03 33.72 34.88 2,278,368 34.017 -2.30%
2023-06-28 0 39.05 39.00 39.05 38.25 39.20 1,349,995 52,287,866 38.732 34.74 34.70 34.74 34.03 34.88 1,517,389 34.459 0.39%
2023-06-27 0 38.90 38.85 38.90 37.15 39.15 2,348,083 90,322,647 38.467 34.61 34.56 34.61 33.05 34.83 2,639,236 34.223 3.32%
2023-06-26 0 37.65 37.60 37.65 37.30 38.60 1,141,900 43,138,838 37.778 33.50 33.45 33.50 33.19 34.34 1,283,491 33.611 -0.79%
2023-06-23 0 37.95 37.95 38.00 37.60 38.25 1,662,509 63,097,657 37.953 33.76 33.76 33.81 33.45 34.03 1,868,654 33.766 -0.26%
2023-06-21 0 38.05 38.00 38.05 37.75 38.75 1,311,588 49,991,490 38.115 33.85 33.81 33.85 33.59 34.48 1,474,220 33.910 -2.81%
2023-06-20 0 39.15 39.10 39.15 38.80 39.70 934,506 36,541,153 39.102 34.83 34.79 34.83 34.52 35.32 1,050,381 34.788 -1.88%
2023-06-19 0 39.90 39.80 39.90 39.15 40.00 948,803 37,654,330 39.686 35.50 35.41 35.50 34.83 35.59 1,066,451 35.308 0.38%
2023-06-16 0 39.75 39.70 39.75 39.15 40.45 2,278,859 90,771,072 39.832 35.36 35.32 35.36 34.83 35.99 2,561,429 35.438 0.00%
2023-06-15 0 39.75 39.55 39.75 39.00 40.00 1,750,223 69,396,588 39.650 35.36 35.19 35.36 34.70 35.59 1,967,244 35.276 2.85%
2023-06-14 0 38.65 38.60 38.65 38.40 39.35 1,815,156 70,422,985 38.797 34.39 34.34 34.39 34.16 35.01 2,040,228 34.517 0.26%
2023-06-13 0 38.55 38.55 38.60 37.55 38.85 1,409,098 54,114,398 38.404 34.30 34.30 34.34 33.41 34.56 1,583,821 34.167 1.45%
2023-06-12 0 38.00 37.95 38.00 37.50 38.80 1,666,130 63,347,006 38.020 33.81 33.76 33.81 33.36 34.52 1,872,724 33.826 -0.65%
2023-06-09 0 38.25 38.20 38.25 38.15 38.85 920,600 35,397,908 38.451 34.03 33.99 34.03 33.94 34.56 1,034,751 34.209 -0.11%
2023-06-08 0 38.65 38.60 38.65 37.65 39.20 1,528,000 59,154,948 38.714 34.07 34.02 34.07 33.19 34.55 1,733,478 34.125 -0.26%
2023-06-07 0 38.75 38.75 38.80 37.90 39.35 2,356,691 91,459,813 38.809 34.16 34.16 34.20 33.41 34.69 2,673,607 34.208 1.44%
2023-06-06 0 38.20 38.10 38.20 37.85 39.85 2,037,300 78,439,825 38.502 33.67 33.58 33.67 33.36 35.13 2,311,266 33.938 1.19%
2023-06-05 0 37.75 37.75 37.90 37.35 38.60 1,124,115 42,468,081 37.779 33.28 33.28 33.41 32.92 34.02 1,275,280 33.301 -2.20%
2023-06-02 0 38.60 38.60 38.65 35.60 38.90 4,628,901 176,365,453 38.101 34.02 34.02 34.07 31.38 34.29 5,251,373 33.585 10.29%
2023-06-01 0 35.00 35.00 35.10 35.00 36.25 2,649,890 94,089,365 35.507 30.85 30.85 30.94 30.85 31.95 3,006,234 31.298 -1.82%
2023-05-31 0 35.65 35.65 35.70 35.10 36.20 7,755,473 276,764,153 35.686 31.42 31.42 31.47 30.94 31.91 8,798,390 31.456 -2.46%
2023-05-30 0 36.55 36.55 36.75 35.20 36.90 5,309,502 191,115,294 35.995 32.22 32.22 32.39 31.03 32.53 6,023,497 31.728 0.55%
2023-05-29 0 36.35 36.30 36.35 36.15 37.60 2,238,549 81,700,854 36.497 32.04 32.00 32.04 31.86 33.14 2,539,578 32.171 -1.76%
2023-05-25 0 37.00 37.00 37.05 36.60 37.10 3,186,816 117,784,745 36.960 32.61 32.61 32.66 32.26 32.70 3,615,363 32.579 0.00%
2023-05-24 0 37.00 37.00 37.05 36.80 37.35 2,910,874 107,756,809 37.019 32.61 32.61 32.66 32.44 32.92 3,302,314 32.631 -0.27%
2023-05-23 0 37.10 37.05 37.10 36.65 37.35 3,475,800 128,738,763 37.039 32.70 32.66 32.70 32.31 32.92 3,943,208 32.648 1.09%
2023-05-22 0 36.70 36.70 36.75 36.60 37.55 3,232,658 118,913,617 36.785 32.35 32.35 32.39 32.26 33.10 3,667,370 32.425 -0.81%
2023-05-19 0 37.00 37.00 37.05 36.55 37.25 1,446,909 53,506,015 36.980 32.61 32.61 32.66 32.22 32.83 1,641,482 32.596 0.00%
2023-05-18 0 37.00 37.00 37.05 36.85 37.60 2,857,051 105,825,687 37.040 32.61 32.61 32.66 32.48 33.14 3,241,253 32.650 -0.54%
2023-05-17 0 37.20 37.20 37.25 37.10 38.55 1,550,010 58,023,686 37.434 32.79 32.79 32.83 32.70 33.98 1,758,448 32.997 -2.23%
2023-05-16 0 38.05 38.05 38.15 37.75 39.00 1,572,184 60,179,551 38.278 33.54 33.54 33.63 33.28 34.38 1,783,603 33.740 -1.30%
2023-05-15 0 38.55 38.55 38.60 36.85 39.05 1,799,931 68,738,880 38.190 33.98 33.98 34.02 32.48 34.42 2,041,977 33.663 3.63%
2023-05-12 0 37.20 37.20 37.25 37.15 37.90 999,700 37,432,333 37.444 32.79 32.79 32.83 32.75 33.41 1,134,135 33.005 -0.80%
2023-05-11 0 37.50 37.50 37.55 36.80 38.85 5,180,723 194,052,307 37.457 33.05 33.05 33.10 32.44 34.24 5,877,401 33.017 -2.72%
2023-05-10 0 38.55 38.50 38.55 38.45 39.45 3,313,101 127,751,781 38.560 33.98 33.94 33.98 33.89 34.77 3,758,630 33.989 -1.91%
2023-05-09 0 39.30 39.30 39.35 39.20 40.30 5,745,200 226,576,785 39.438 34.64 34.64 34.69 34.55 35.52 6,517,786 34.763 -1.87%
2023-05-08 0 40.05 40.05 40.10 39.55 41.70 2,063,846 82,948,826 40.191 35.30 35.30 35.35 34.86 36.76 2,341,382 35.427 -2.32%
2023-05-05 0 41.00 41.00 41.05 40.05 41.10 1,319,876 53,843,637 40.794 36.14 36.14 36.18 35.30 36.23 1,497,366 35.959 2.37%
2023-05-04 0 40.05 40.05 40.10 39.80 40.85 2,657,872 106,738,307 40.159 35.30 35.30 35.35 35.08 36.01 3,015,289 35.399 -1.48%
2023-05-03 0 40.65 40.60 40.65 40.35 41.55 790,865 32,225,821 40.748 35.83 35.79 35.83 35.57 36.62 897,217 35.918 -1.93%
2023-05-02 0 41.45 41.35 41.45 40.65 42.70 1,153,598 47,817,271 41.451 36.54 36.45 36.54 35.83 37.64 1,308,728 36.537 0.00%
2023-04-28 0 41.45 41.45 41.50 40.70 41.80 3,116,582 128,610,343 41.266 36.54 36.54 36.58 35.88 36.85 3,535,684 36.375 0.61%
2023-04-27 0 41.20 41.15 41.20 40.60 41.65 1,586,261 65,141,305 41.066 36.32 36.27 36.32 35.79 36.71 1,799,573 36.198 0.00%
2023-04-26 0 41.20 41.20 41.25 40.65 41.70 1,222,604 50,457,984 41.271 36.32 36.32 36.36 35.83 36.76 1,387,014 36.379 1.35%
2023-04-25 0 40.65 40.55 40.65 40.30 41.85 1,971,152 80,367,313 40.772 35.83 35.74 35.83 35.52 36.89 2,236,223 35.939 -2.05%
2023-04-24 0 41.50 41.45 41.50 40.75 41.90 1,697,794 70,183,421 41.338 36.58 36.54 36.58 35.92 36.93 1,926,105 36.438 -0.24%
2023-04-21 0 41.60 41.50 41.60 41.45 42.45 1,412,545 59,207,504 41.915 36.67 36.58 36.67 36.54 37.42 1,602,497 36.947 0.00%
2023-04-20 0 41.60 41.60 41.65 41.30 42.60 757,139 31,671,381 41.830 36.67 36.67 36.71 36.40 37.55 858,955 36.872 -0.24%
2023-04-19 0 41.70 41.65 41.70 41.70 43.35 1,002,100 42,133,264 42.045 36.76 36.71 36.76 36.76 38.21 1,136,857 37.061 -3.36%
2023-04-18 0 43.15 43.10 43.15 43.05 44.20 1,230,682 53,569,745 43.529 38.04 37.99 38.04 37.95 38.96 1,396,178 38.369 -1.48%
2023-04-17 0 43.80 43.70 43.80 42.80 44.20 2,247,429 97,720,582 43.481 38.61 38.52 38.61 37.73 38.96 2,549,652 38.327 0.00%
2023-04-14 0 43.80 43.75 43.80 43.30 44.15 1,205,855 52,739,171 43.736 38.61 38.56 38.61 38.17 38.92 1,368,012 38.552 0.46%
2023-04-13 0 43.60 43.60 43.65 42.35 43.60 2,976,852 127,366,211 42.786 38.43 38.43 38.48 37.33 38.43 3,377,164 37.714 0.23%
2023-04-12 0 43.50 43.45 43.50 42.45 44.00 1,256,400 54,437,170 43.328 38.34 38.30 38.34 37.42 38.78 1,425,354 38.192 1.16%
2023-04-11 0 43.00 43.00 43.05 40.80 44.50 3,320,232 143,651,085 43.265 37.90 37.90 37.95 35.96 39.23 3,766,720 38.137 5.39%
2023-04-06 0 40.80 40.75 40.80 40.50 41.55 1,767,787 72,430,613 40.972 35.96 35.92 35.96 35.70 36.62 2,005,510 36.116 -2.39%
2023-04-04 0 41.80 41.75 41.80 41.20 42.15 2,937,083 122,739,471 41.790 36.85 36.80 36.85 36.32 37.15 3,332,047 36.836 -1.18%
2023-04-03 0 42.30 42.20 42.30 41.25 42.90 2,416,103 102,077,619 42.249 37.29 37.20 37.29 36.36 37.81 2,741,009 37.241 2.55%
2023-03-31 0 41.25 41.20 41.25 41.00 42.60 5,530,201 230,255,695 41.636 36.36 36.32 36.36 36.14 37.55 6,273,875 36.701 -1.20%
2023-03-30 0 41.75 41.70 41.75 40.00 41.85 2,879,242 118,538,333 41.170 36.80 36.76 36.80 35.26 36.89 3,266,428 36.290 1.95%
2023-03-29 0 40.95 40.80 40.95 39.90 42.40 5,304,707 217,577,028 41.016 36.10 35.96 36.10 35.17 37.37 6,018,058 36.154 5.00%
2023-03-28 0 39.00 38.95 39.00 38.45 39.75 4,305,781 168,242,341 39.074 34.38 34.33 34.38 33.89 35.04 4,884,801 34.442 1.83%
2023-03-27 0 38.30 38.30 38.35 37.30 39.35 5,568,100 212,322,092 38.132 33.76 33.76 33.80 32.88 34.69 6,316,870 33.612 -2.92%
2023-03-24 0 39.45 39.35 39.45 39.30 40.85 2,874,805 114,730,334 39.909 34.77 34.69 34.77 34.64 36.01 3,261,394 35.178 -4.25%
2023-03-23 0 41.20 41.15 41.20 40.05 41.20 2,023,819 82,483,567 40.756 36.32 36.27 36.32 35.30 36.32 2,295,972 35.925 -0.48%
2023-03-22 0 41.40 41.40 41.45 40.25 42.05 2,049,530 85,098,472 41.521 36.49 36.49 36.54 35.48 37.07 2,325,141 36.599 2.73%
2023-03-21 0 40.30 40.30 40.35 39.95 40.80 1,826,532 73,429,927 40.202 35.52 35.52 35.57 35.21 35.96 2,072,155 35.437 0.50%
2023-03-20 0 40.10 40.05 40.10 40.00 41.60 1,100,048 44,304,497 40.275 35.35 35.30 35.35 35.26 36.67 1,247,977 35.501 -3.84%
2023-03-17 0 41.70 41.65 41.70 40.75 42.40 2,587,085 108,123,427 41.794 36.76 36.71 36.76 35.92 37.37 2,934,983 36.840 3.60%
2023-03-16 0 40.25 40.25 40.30 39.80 40.95 2,708,921 109,117,481 40.281 35.48 35.48 35.52 35.08 36.10 3,073,203 35.506 -2.31%
2023-03-15 0 41.20 41.20 41.30 40.90 42.60 1,740,354 72,418,863 41.612 36.32 36.32 36.40 36.05 37.55 1,974,388 36.679 2.11%
2023-03-14 0 40.35 40.30 40.35 39.85 41.30 1,149,615 46,350,420 40.318 35.57 35.52 35.57 35.13 36.40 1,304,210 35.539 -1.71%
2023-03-13 0 41.05 41.00 41.05 40.35 41.60 1,526,626 62,906,170 41.206 36.18 36.14 36.18 35.57 36.67 1,731,919 36.322 0.98%
2023-03-10 0 40.65 40.65 40.70 39.45 41.35 3,270,400 131,976,718 40.355 35.83 35.83 35.88 34.77 36.45 3,710,187 35.571 -2.17%
2023-03-09 0 41.55 41.55 41.60 41.05 43.95 3,068,006 129,615,755 42.248 36.62 36.62 36.67 36.18 38.74 3,480,576 37.240 -4.70%
2023-03-08 0 43.60 43.55 43.60 43.50 44.90 1,047,677 46,140,158 44.040 38.43 38.39 38.43 38.34 39.58 1,188,563 38.820 -2.35%
2023-03-07 0 44.65 44.65 44.70 44.10 45.90 1,815,733 81,591,222 44.936 39.36 39.36 39.40 38.87 40.46 2,059,904 39.609 -0.89%
2023-03-06 0 45.05 44.90 45.05 43.85 45.20 938,664 41,982,217 44.726 39.71 39.58 39.71 38.65 39.84 1,064,891 39.424 0.78%
2023-03-03 0 44.70 44.65 44.70 43.85 45.35 673,554 30,221,343 44.868 39.40 39.36 39.40 38.65 39.97 764,130 39.550 1.48%
2023-03-02 0 44.05 44.00 44.05 43.25 44.50 1,449,254 63,721,166 43.968 38.83 38.78 38.83 38.12 39.23 1,644,142 38.756 -0.56%
2023-03-01 0 44.30 44.30 44.35 42.50 44.70 1,849,061 81,143,389 43.884 39.05 39.05 39.09 37.46 39.40 2,097,714 38.682 3.02%
2023-02-28 0 43.00 42.95 43.00 42.65 43.80 1,769,530 76,375,255 43.161 37.90 37.86 37.90 37.59 38.61 2,007,488 38.045 -0.46%
2023-02-27 0 43.20 43.15 43.20 42.30 43.70 1,475,234 63,723,425 43.195 38.08 38.04 38.08 37.29 38.52 1,673,616 38.075 0.35%
2023-02-24 0 43.05 43.05 43.10 42.90 43.80 770,547 33,332,638 43.258 37.95 37.95 37.99 37.81 38.61 874,166 38.131 -2.49%
2023-02-23 0 44.15 44.10 44.15 43.20 44.45 645,574 28,457,334 44.081 38.92 38.87 38.92 38.08 39.18 732,388 38.856 0.91%
2023-02-22 0 43.75 43.70 43.75 43.30 44.85 1,163,969 50,856,385 43.692 38.56 38.52 38.56 38.17 39.53 1,320,494 38.513 -0.79%
2023-02-21 0 44.10 44.05 44.10 44.00 45.80 1,082,610 48,620,820 44.911 38.87 38.83 38.87 38.78 40.37 1,228,194 39.587 -1.01%
2023-02-20 0 44.55 44.55 44.70 42.05 45.00 1,488,091 65,983,320 44.341 39.27 39.27 39.40 37.07 39.67 1,688,202 39.085 2.77%
2023-02-17 0 43.35 43.35 43.40 43.10 44.60 1,115,000 48,693,450 43.671 38.21 38.21 38.26 37.99 39.31 1,264,940 38.495 -2.47%
2023-02-16 0 44.45 44.40 44.45 42.45 45.05 3,315,107 147,567,476 44.514 39.18 39.14 39.18 37.42 39.71 3,760,906 39.237 4.71%
2023-02-15 0 42.45 42.40 42.45 42.20 43.85 1,933,880 83,352,251 43.101 37.42 37.37 37.42 37.20 38.65 2,193,939 37.992 -3.63%
2023-02-14 0 44.05 44.05 44.10 42.05 44.55 2,708,430 119,228,281 44.021 38.83 38.83 38.87 37.07 39.27 3,072,646 38.803 3.40%
2023-02-13 0 42.60 42.60 42.70 40.65 42.90 1,865,557 78,614,545 42.140 37.55 37.55 37.64 35.83 37.81 2,116,428 37.145 2.16%
2023-02-10 0 41.70 41.65 41.70 41.25 42.60 2,034,237 84,716,411 41.645 36.76 36.71 36.76 36.36 37.55 2,307,791 36.709 -2.00%
2023-02-09 0 42.55 42.55 42.60 41.95 42.70 1,073,600 45,488,005 42.370 37.51 37.51 37.55 36.98 37.64 1,217,972 37.347 1.19%
2023-02-08 0 42.05 42.05 42.10 41.60 42.50 1,766,306 74,342,149 42.089 37.07 37.07 37.11 36.67 37.46 2,003,830 37.100 -0.36%
2023-02-07 0 42.20 42.20 42.25 42.05 43.15 1,707,678 72,575,061 42.499 37.20 37.20 37.24 37.07 38.04 1,937,318 37.462 0.60%
2023-02-06 0 41.95 41.90 41.95 41.45 42.95 2,486,317 104,333,642 41.963 36.98 36.93 36.98 36.54 37.86 2,820,665 36.989 -3.34%
2023-02-03 0 43.40 43.35 43.40 42.70 43.90 3,069,759 132,427,836 43.139 38.26 38.21 38.26 37.64 38.70 3,482,565 38.026 -1.48%
2023-02-02 0 44.05 44.00 44.05 43.70 45.65 2,303,593 102,035,090 44.294 38.83 38.78 38.83 38.52 40.24 2,613,369 39.044 -3.29%
2023-02-01 0 45.55 45.50 45.55 44.25 45.65 1,737,965 78,433,731 45.130 40.15 40.11 40.15 39.00 40.24 1,971,678 39.780 0.89%
2023-01-31 0 45.15 45.00 45.15 44.40 46.55 3,903,601 176,907,964 45.319 39.80 39.67 39.80 39.14 41.03 4,428,538 39.947 -0.22%
2023-01-30 0 45.25 45.00 45.25 44.75 46.35 3,382,383 152,897,963 45.204 39.89 39.67 39.89 39.45 40.86 3,837,229 39.846 -2.37%
2023-01-27 0 46.35 46.20 46.35 45.90 47.10 955,725 44,290,114 46.342 40.86 40.72 40.86 40.46 41.52 1,084,246 40.849 0.76%
2023-01-26 0 46.00 45.95 46.00 44.85 46.00 1,555,497 70,980,101 45.632 40.55 40.50 40.55 39.53 40.55 1,764,673 40.223 3.37%
2023-01-20 0 44.50 44.45 44.50 43.90 45.50 1,742,546 77,600,754 44.533 39.23 39.18 39.23 38.70 40.11 1,976,875 39.254 -0.11%
2023-01-19 0 44.55 44.50 44.55 42.80 44.55 1,251,123 55,104,308 44.044 39.27 39.23 39.27 37.73 39.27 1,419,368 38.823 2.77%
2023-01-18 0 43.35 43.10 43.35 42.80 44.00 1,774,492 76,714,414 43.232 38.21 37.99 38.21 37.73 38.78 2,013,117 38.107 0.00%
2023-01-17 0 43.35 43.15 43.35 42.50 43.35 2,105,700 90,608,376 43.030 38.21 38.04 38.21 37.46 38.21 2,388,864 37.929 0.93%
2023-01-16 0 42.95 42.90 42.95 42.65 44.10 2,330,600 100,753,680 43.231 37.86 37.81 37.86 37.59 38.87 2,644,008 38.106 -1.15%
2023-01-13 0 43.45 43.40 43.45 42.60 43.85 2,109,416 91,281,458 43.273 38.30 38.26 38.30 37.55 38.65 2,393,080 38.144 0.46%
2023-01-12 0 43.25 43.20 43.25 42.80 44.85 1,756,186 76,410,568 43.509 38.12 38.08 38.12 37.73 39.53 1,992,349 38.352 -0.23%
2023-01-11 0 43.35 43.30 43.35 43.10 45.05 2,116,562 92,804,206 43.847 38.21 38.17 38.21 37.99 39.71 2,401,187 38.649 -1.92%
2023-01-10 0 44.20 44.10 44.20 42.45 45.10 3,114,844 137,759,375 44.227 38.96 38.87 38.96 37.42 39.75 3,533,713 38.984 2.31%
2023-01-09 0 43.20 43.10 43.20 42.25 44.30 3,748,516 161,114,835 42.981 38.08 37.99 38.08 37.24 39.05 4,252,598 37.886 -1.14%
2023-01-06 0 43.70 43.60 43.70 43.05 45.90 5,074,733 222,460,864 43.837 38.52 38.43 38.52 37.95 40.46 5,757,158 38.641 -1.69%
2023-01-05 0 44.45 44.45 44.50 44.25 46.30 6,454,693 291,387,858 45.144 39.18 39.18 39.23 39.00 40.81 7,322,688 39.792 0.81%
2023-01-04 0 44.50 44.50 44.55 41.50 44.60 3,893,404 170,038,675 43.674 38.87 38.87 38.91 36.25 38.95 4,457,730 38.145 7.36%
2023-01-03 0 41.45 41.40 41.45 38.25 42.10 2,503,662 101,763,208 40.646 36.20 36.16 36.20 33.41 36.77 2,866,553 35.500 4.54%
2022-12-30 0 39.65 39.60 39.65 38.20 40.00 1,044,377 41,086,638 39.341 34.63 34.59 34.63 33.36 34.94 1,195,753 34.360 1.93%
2022-12-29 0 38.90 38.80 38.90 37.45 39.00 1,665,400 63,910,134 38.375 33.98 33.89 33.98 32.71 34.06 1,906,790 33.517 1.30%
2022-12-28 0 38.40 38.40 38.45 37.90 38.65 2,430,748 93,151,184 38.322 33.54 33.54 33.58 33.10 33.76 2,783,071 33.471 1.19%
2022-12-23 0 37.95 37.95 38.00 37.75 38.60 1,245,060 47,498,352 38.149 33.15 33.15 33.19 32.97 33.71 1,425,524 33.320 -1.68%
2022-12-22 0 38.60 38.50 38.60 37.85 38.70 865,204 33,177,492 38.346 33.71 33.63 33.71 33.06 33.80 990,610 33.492 3.07%
2022-12-21 0 37.45 37.45 37.50 37.05 38.30 979,400 36,729,095 37.502 32.71 32.71 32.75 32.36 33.45 1,121,358 32.754 0.40%
2022-12-20 0 37.30 37.20 37.30 36.90 38.45 1,573,800 58,752,750 37.332 32.58 32.49 32.58 32.23 33.58 1,801,913 32.606 -4.48%
2022-12-19 0 39.05 39.00 39.05 38.10 39.45 2,510,465 97,809,508 38.961 34.11 34.06 34.11 33.28 34.46 2,874,342 34.028 1.43%
2022-12-16 0 38.50 38.50 38.55 37.60 38.95 3,247,771 125,114,140 38.523 33.63 33.63 33.67 32.84 34.02 3,718,517 33.646 2.12%
2022-12-15 0 37.70 37.65 37.70 36.55 38.30 2,199,179 82,279,857 37.414 32.93 32.88 32.93 31.92 33.45 2,517,937 32.677 -0.26%
2022-12-14 0 37.80 37.80 37.95 37.40 38.60 1,849,303 70,249,907 37.987 33.01 33.01 33.15 32.67 33.71 2,117,349 33.178 0.93%
2022-12-13 0 37.45 37.45 37.50 36.60 37.85 2,336,389 87,228,707 37.335 32.71 32.71 32.75 31.97 33.06 2,675,035 32.608 1.22%
2022-12-12 0 37.00 36.95 37.00 36.85 39.20 3,155,743 117,966,370 37.381 32.32 32.27 32.32 32.18 34.24 3,613,150 32.649 -6.80%
2022-12-09 0 39.70 39.70 39.75 37.95 40.20 5,279,400 208,331,883 39.461 34.67 34.67 34.72 33.15 35.11 6,044,618 34.466 4.20%
2022-12-08 0 38.10 38.05 38.10 37.40 38.10 2,389,800 90,485,352 37.863 33.28 33.23 33.28 32.67 33.28 2,736,188 33.070 1.46%
2022-12-07 0 37.55 37.55 37.70 37.10 39.20 4,225,919 162,562,339 38.468 32.80 32.80 32.93 32.40 34.24 4,838,441 33.598 -2.21%
2022-12-06 0 38.40 38.35 38.40 36.65 38.45 2,713,160 101,796,472 37.520 33.54 33.50 33.54 32.01 33.58 3,106,417 32.770 3.23%
2022-12-05 0 37.20 37.20 37.25 36.80 37.90 8,416,269 313,088,082 37.200 32.49 32.49 32.53 32.14 33.10 9,636,158 32.491 0.27%
2022-12-02 0 37.10 36.90 37.10 36.15 37.60 16,870,003 624,775,237 37.035 32.40 32.23 32.40 31.57 32.84 19,315,212 32.346 -0.93%
2022-12-01 0 37.45 37.40 37.45 37.25 38.80 3,183,870 120,830,513 37.951 32.71 32.67 32.71 32.53 33.89 3,645,353 33.146 1.35%
2022-11-30 0 36.95 36.85 36.95 35.45 37.00 6,753,618 245,339,615 36.327 32.27 32.18 32.27 30.96 32.32 7,732,516 31.728 2.64%
2022-11-29 0 36.00 35.95 36.00 35.20 36.45 3,765,460 135,304,753 35.933 31.44 31.40 31.44 30.74 31.84 4,311,242 31.384 4.35%
2022-11-28 0 34.50 34.50 34.55 33.45 34.90 3,272,596 111,724,075 34.139 30.13 30.13 30.18 29.22 30.48 3,746,940 29.817 -2.68%
2022-11-25 0 35.45 35.45 35.50 34.75 35.55 3,206,200 112,975,380 35.237 30.96 30.96 31.01 30.35 31.05 3,670,920 30.776 1.43%
2022-11-24 0 34.95 34.90 34.95 33.85 35.30 3,081,012 107,452,889 34.876 30.53 30.48 30.53 29.56 30.83 3,527,587 30.461 2.34%
2022-11-23 0 34.15 34.00 34.15 33.05 34.45 2,427,700 82,486,589 33.977 29.83 29.70 29.83 28.87 30.09 2,779,581 29.676 1.64%
2022-11-22 0 33.60 33.50 33.60 33.30 35.75 2,666,114 90,922,763 34.103 29.35 29.26 29.35 29.08 31.22 3,052,552 29.786 -2.18%
2022-11-21 0 34.35 34.35 34.40 33.30 35.30 5,029,188 171,274,296 34.056 30.00 30.00 30.05 29.08 30.83 5,758,140 29.745 1.03%
2022-11-18 0 34.00 33.95 34.00 33.70 35.60 2,064,272 71,299,970 34.540 29.70 29.65 29.70 29.43 31.09 2,363,476 30.167 -0.15%
2022-11-17 0 34.05 33.95 34.05 33.05 34.50 2,379,434 80,349,622 33.768 29.74 29.65 29.74 28.87 30.13 2,724,319 29.493 1.04%
2022-11-16 0 33.70 33.70 33.80 33.35 34.75 3,338,157 112,995,502 33.850 29.43 29.43 29.52 29.13 30.35 3,822,003 29.564 -3.02%
2022-11-15 0 34.75 34.65 34.75 32.70 35.90 5,145,415 178,735,932 34.737 30.35 30.26 30.35 28.56 31.36 5,891,213 30.339 2.21%
2022-11-14 0 34.00 33.95 34.00 33.40 35.20 7,136,763 243,750,563 34.154 29.70 29.65 29.70 29.17 30.74 8,171,195 29.830 5.75%
2022-11-11 0 32.15 32.15 32.20 29.55 32.55 5,906,534 184,137,887 31.175 28.08 28.08 28.12 25.81 28.43 6,762,652 27.229 11.83%
2022-11-10 0 28.75 28.70 28.75 27.05 29.25 2,289,646 65,645,980 28.671 25.11 25.07 25.11 23.63 25.55 2,621,517 25.041 -0.35%
2022-11-09 0 28.85 28.70 28.85 28.30 30.00 3,617,896 105,118,429 29.055 25.20 25.07 25.20 24.72 26.20 4,142,289 25.377 -0.17%
2022-11-08 0 28.90 28.70 28.90 27.65 28.90 2,251,084 63,951,255 28.409 25.24 25.07 25.24 24.15 25.24 2,577,366 24.813 1.76%
2022-11-07 0 28.40 28.35 28.40 26.80 29.25 3,290,383 93,490,167 28.413 24.80 24.76 24.80 23.41 25.55 3,767,305 24.816 1.97%
2022-11-04 0 27.85 27.80 27.85 25.10 28.30 4,261,427 118,113,010 27.717 24.32 24.28 24.32 21.92 24.72 4,879,096 24.208 8.37%
2022-11-03 0 25.70 25.65 25.70 25.40 26.30 1,289,374 33,315,709 25.839 22.45 22.40 22.45 22.18 22.97 1,476,261 22.568 -3.20%
2022-11-02 0 26.55 26.40 26.55 24.65 26.80 4,093,717 106,056,345 25.907 23.19 23.06 23.19 21.53 23.41 4,687,078 22.627 4.12%
2022-11-01 0 25.50 25.45 25.50 22.85 25.80 4,456,318 109,975,684 24.679 22.27 22.23 22.27 19.96 22.53 5,102,235 21.554 10.87%
2022-10-31 0 23.00 22.95 23.00 22.25 24.35 6,548,909 151,066,097 23.067 20.09 20.04 20.09 19.43 21.27 7,498,135 20.147 -2.95%
2022-10-28 0 23.70 23.60 23.70 22.75 25.30 9,915,600 235,132,495 23.713 20.70 20.61 20.70 19.87 22.10 11,352,809 20.711 -5.39%
2022-10-27 0 25.05 25.00 25.05 24.35 27.75 5,153,297 130,699,094 25.362 21.88 21.84 21.88 21.27 24.24 5,900,237 22.151 -7.56%
2022-10-26 0 27.10 27.05 27.10 26.00 27.60 2,315,307 62,759,773 27.106 23.67 23.63 23.67 22.71 24.11 2,650,897 23.675 2.85%
2022-10-25 0 26.35 26.35 26.40 24.05 27.30 6,581,083 173,598,181 26.378 23.01 23.01 23.06 21.01 23.84 7,534,973 23.039 1.74%
2022-10-24 0 25.90 25.90 25.95 25.55 29.70 8,769,224 233,589,508 26.637 22.62 22.62 22.66 22.32 25.94 10,040,272 23.265 -13.23%
2022-10-21 0 29.85 29.80 29.85 29.60 30.55 1,354,344 40,637,880 30.006 26.07 26.03 26.07 25.85 26.68 1,550,648 26.207 0.17%
2022-10-20 0 29.80 29.75 29.80 29.60 30.30 1,955,198 58,435,075 29.887 26.03 25.98 26.03 25.85 26.46 2,238,593 26.103 -0.67%
2022-10-19 0 30.00 30.00 30.05 29.95 30.75 1,530,708 46,239,538 30.208 26.20 26.20 26.25 26.16 26.86 1,752,575 26.384 -1.32%
2022-10-18 0 30.40 30.35 30.40 29.85 30.55 1,384,253 41,799,032 30.196 26.55 26.51 26.55 26.07 26.68 1,584,892 26.373 0.66%
2022-10-17 0 30.20 30.15 30.20 29.50 30.65 2,712,344 81,570,466 30.074 26.38 26.33 26.38 25.77 26.77 3,105,483 26.267 0.67%
2022-10-14 0 30.00 29.95 30.00 29.50 30.70 2,291,057 69,461,158 30.318 26.20 26.16 26.20 25.77 26.81 2,623,132 26.480 3.63%
2022-10-13 0 28.95 28.95 29.00 28.85 30.25 1,390,797 40,789,547 29.328 25.29 25.29 25.33 25.20 26.42 1,592,385 25.615 -3.50%
2022-10-12 0 30.00 30.00 30.10 29.50 30.70 1,770,057 53,111,735 30.006 26.20 26.20 26.29 25.77 26.81 2,026,616 26.207 0.00%
2022-10-11 0 30.00 29.95 30.00 29.80 31.20 2,054,079 62,120,841 30.243 26.20 26.16 26.20 26.03 27.25 2,351,806 26.414 -2.76%
2022-10-10 0 30.85 30.85 30.90 30.05 31.40 1,153,435 35,616,084 30.878 26.94 26.94 26.99 26.25 27.42 1,320,619 26.969 -0.80%
2022-10-07 0 31.10 31.05 31.10 30.95 31.90 744,188 23,281,531 31.284 27.16 27.12 27.16 27.03 27.86 852,054 27.324 -1.89%
2022-10-06 0 31.70 31.70 31.75 31.50 32.60 1,699,377 54,312,536 31.960 27.69 27.69 27.73 27.51 28.47 1,945,692 27.914 -1.40%
2022-10-05 0 32.15 32.00 32.15 31.20 32.60 1,893,136 60,554,440 31.986 28.08 27.95 28.08 27.25 28.47 2,167,535 27.937 1.42%
2022-10-03 0 31.70 31.70 31.80 30.00 32.10 2,336,104 73,870,797 31.621 27.69 27.69 27.77 26.20 28.04 2,674,709 27.618 5.14%
2022-09-30 0 30.15 30.15 30.20 29.30 30.50 1,959,567 59,002,073 30.110 26.33 26.33 26.38 25.59 26.64 2,243,595 26.298 2.20%
2022-09-29 0 29.50 29.50 29.55 28.80 31.20 3,690,728 109,977,888 29.798 25.77 25.77 25.81 25.15 27.25 4,225,678 26.026 -4.22%
2022-09-28 0 30.80 30.80 30.85 30.30 31.80 3,593,406 110,925,247 30.869 26.90 26.90 26.94 26.46 27.77 4,114,249 26.961 -3.75%
2022-09-27 0 32.00 32.00 32.15 30.90 32.30 2,711,215 85,710,846 31.613 27.95 27.95 28.08 26.99 28.21 3,104,190 27.611 2.24%
2022-09-26 0 31.30 31.30 31.35 31.10 32.70 1,764,815 56,018,707 31.742 27.34 27.34 27.38 27.16 28.56 2,020,615 27.724 -0.32%
2022-09-23 0 31.40 31.40 31.45 31.25 32.15 2,692,111 85,156,878 31.632 27.42 27.42 27.47 27.29 28.08 3,082,317 27.628 -2.33%
2022-09-22 0 32.15 32.15 32.20 31.50 32.60 1,424,489 45,597,611 32.010 28.08 28.08 28.12 27.51 28.47 1,630,960 27.958 -1.38%
2022-09-21 0 32.60 32.55 32.60 32.50 34.15 3,295,981 109,041,094 33.083 28.47 28.43 28.47 28.39 29.83 3,773,714 28.895 -4.82%
2022-09-20 0 34.25 34.25 34.30 34.05 35.55 1,310,229 45,188,337 34.489 29.91 29.91 29.96 29.74 31.05 1,500,139 30.123 -0.29%
2022-09-19 0 34.35 34.30 34.35 34.30 36.10 2,080,258 72,376,090 34.792 30.00 29.96 30.00 29.96 31.53 2,381,779 30.387 -3.51%
2022-09-16 0 35.60 35.60 35.65 35.60 36.70 2,151,052 77,097,897 35.842 31.09 31.09 31.14 31.09 32.05 2,462,835 31.305 -1.79%
2022-09-15 0 36.25 36.25 36.30 35.35 36.70 2,689,138 97,621,571 36.302 31.66 31.66 31.70 30.87 32.05 3,078,913 31.707 2.55%
2022-09-14 0 35.35 35.30 35.35 34.80 36.20 2,171,661 76,835,845 35.381 30.87 30.83 30.87 30.39 31.62 2,486,431 30.902 -0.16%
2022-09-13 0 35.55 35.50 35.55 34.30 35.75 796,537 28,186,991 35.387 30.92 30.88 30.92 29.84 31.10 915,725 30.781 0.99%
2022-09-09 0 35.20 35.20 35.35 34.65 35.60 1,775,085 62,735,820 35.342 30.62 30.62 30.75 30.14 30.97 2,040,697 30.742 2.62%
2022-09-08 0 34.30 34.30 34.35 33.70 35.20 1,463,296 49,930,959 34.122 29.84 29.84 29.88 29.31 30.62 1,682,254 29.681 -1.44%
2022-09-07 0 34.80 34.70 34.80 33.80 34.95 739,724 25,606,871 34.617 30.27 30.18 30.27 29.40 30.40 850,411 30.111 -0.29%
2022-09-06 0 34.90 34.90 34.95 34.35 35.05 1,022,606 35,563,866 34.778 30.36 30.36 30.40 29.88 30.49 1,175,622 30.251 1.45%
2022-09-05 0 34.40 34.30 34.40 33.40 35.00 863,469 29,540,156 34.211 29.92 29.84 29.92 29.05 30.44 992,673 29.758 0.00%
2022-09-02 0 34.40 34.40 34.45 34.20 36.30 1,875,000 65,549,415 34.960 29.92 29.92 29.97 29.75 31.58 2,155,562 30.409 -3.51%
2022-09-01 0 35.65 35.60 35.65 34.70 36.05 1,813,000 64,525,820 35.591 31.01 30.97 31.01 30.18 31.36 2,084,285 30.958 -0.14%
2022-08-31 0 35.70 35.60 35.70 33.25 36.00 6,325,611 223,501,802 35.333 31.05 30.97 31.05 28.92 31.31 7,272,133 30.734 5.47%
2022-08-30 0 33.85 33.80 33.85 32.90 34.15 1,928,115 65,073,935 33.750 29.44 29.40 29.44 28.62 29.71 2,216,625 29.357 1.65%
2022-08-29 0 33.30 33.25 33.30 32.50 33.75 963,200 31,929,070 33.149 28.97 28.92 28.97 28.27 29.36 1,107,327 28.834 -1.33%
2022-08-26 0 33.75 33.70 33.75 31.75 33.80 2,107,400 70,121,420 33.274 29.36 29.31 29.36 27.62 29.40 2,422,737 28.943 5.14%
2022-08-25 0 32.10 32.05 32.10 31.35 32.20 1,252,500 39,990,891 31.929 27.92 27.88 27.92 27.27 28.01 1,439,916 27.773 2.23%
2022-08-24 0 31.40 31.35 31.40 30.40 32.65 2,740,946 85,023,207 31.020 27.31 27.27 27.31 26.44 28.40 3,151,083 26.982 -2.33%
2022-08-23 0 32.15 32.10 32.15 31.85 33.10 1,640,499 52,820,305 32.198 27.97 27.92 27.97 27.70 28.79 1,885,972 28.007 -1.83%
2022-08-22 0 32.75 32.75 32.80 32.10 33.30 2,329,800 76,438,544 32.809 28.49 28.49 28.53 27.92 28.97 2,678,416 28.539 -1.21%
2022-08-19 0 33.15 33.10 33.15 32.70 33.95 1,627,847 54,127,096 33.251 28.84 28.79 28.84 28.44 29.53 1,871,427 28.923 -0.15%
2022-08-18 0 33.20 33.15 33.20 33.20 34.15 1,198,892 40,189,496 33.522 28.88 28.84 28.88 28.88 29.71 1,378,286 29.159 -1.48%
2022-08-17 0 33.70 33.65 33.70 33.60 34.60 844,200 28,661,640 33.951 29.31 29.27 29.31 29.23 30.10 970,520 29.532 -1.03%
2022-08-16 0 34.05 34.00 34.05 33.40 35.45 2,622,600 90,763,840 34.608 29.62 29.57 29.62 29.05 30.84 3,015,028 30.104 1.95%
2022-08-15 0 33.40 33.35 33.40 33.20 34.45 1,147,981 38,650,496 33.668 29.05 29.01 29.05 28.88 29.97 1,319,757 29.286 -2.05%
2022-08-12 0 34.10 34.05 34.10 33.10 34.40 1,266,829 42,596,968 33.625 29.66 29.62 29.66 28.79 29.92 1,456,389 29.248 0.15%
2022-08-11 0 34.05 33.85 34.05 33.55 34.05 2,116,800 71,636,565 33.842 29.62 29.44 29.62 29.18 29.62 2,433,544 29.437 1.64%
2022-08-10 0 33.50 33.40 33.50 33.00 34.65 1,425,300 47,662,879 33.441 29.14 29.05 29.14 28.70 30.14 1,638,572 29.088 -3.46%
2022-08-09 0 34.70 34.55 34.70 33.80 35.10 1,348,122 46,570,948 34.545 30.18 30.05 30.18 29.40 30.53 1,549,846 30.049 2.66%
2022-08-08 0 33.80 33.70 33.80 33.60 34.95 876,215 29,703,081 33.899 29.40 29.31 29.40 29.23 30.40 1,007,326 29.487 -2.73%
2022-08-05 0 34.75 34.65 34.75 34.05 34.90 707,516 24,567,925 34.724 30.23 30.14 30.23 29.62 30.36 813,384 30.205 0.58%
2022-08-04 0 34.55 34.30 34.55 33.55 34.55 2,429,295 82,729,606 34.055 30.05 29.84 30.05 29.18 30.05 2,792,798 29.622 2.83%
2022-08-03 0 33.60 33.50 33.60 32.75 35.30 3,534,315 118,354,458 33.487 29.23 29.14 29.23 28.49 30.71 4,063,166 29.129 -3.72%
2022-08-02 0 34.90 34.65 34.90 34.20 35.55 2,298,200 80,100,840 34.854 30.36 30.14 30.36 29.75 30.92 2,642,087 30.317 -1.27%
2022-08-01 0 35.35 35.35 35.40 33.90 35.70 5,668,743 197,421,655 34.826 30.75 30.75 30.79 29.49 31.05 6,516,976 30.293 6.16%
2022-07-29 0 33.30 33.25 33.30 32.50 35.95 6,850,000 233,796,667 34.131 28.97 28.92 28.97 28.27 31.27 7,874,988 29.689 -7.76%
2022-07-28 0 36.10 36.10 36.15 35.75 36.85 1,607,271 58,011,974 36.093 31.40 31.40 31.44 31.10 32.05 1,847,772 31.396 -1.37%
2022-07-27 0 36.60 36.50 36.60 35.65 36.70 1,691,998 61,306,396 36.233 31.84 31.75 31.84 31.01 31.92 1,945,177 31.517 0.00%
2022-07-26 0 36.60 36.60 36.65 35.50 36.65 1,642,345 59,629,176 36.307 31.84 31.84 31.88 30.88 31.88 1,888,094 31.582 2.66%
2022-07-25 0 35.65 35.50 35.65 34.50 36.25 2,108,384 75,122,155 35.630 31.01 30.88 31.01 30.01 31.53 2,423,868 30.993 1.86%
2022-07-22 0 35.00 34.95 35.10 34.45 35.35 1,259,103 43,831,246 34.811 30.44 30.40 30.53 29.97 30.75 1,447,507 30.281 0.00%
2022-07-21 0 35.00 34.95 35.00 34.30 35.80 2,741,414 95,529,493 34.847 30.44 30.40 30.44 29.84 31.14 3,151,621 30.311 0.14%
2022-07-20 0 34.95 34.85 34.95 34.60 35.50 1,346,145 47,007,996 34.920 30.40 30.31 30.40 30.10 30.88 1,547,573 30.375 -0.43%
2022-07-19 0 35.10 34.95 35.10 34.65 35.60 958,690 33,628,382 35.077 30.53 30.40 30.53 30.14 30.97 1,102,142 30.512 -1.40%
2022-07-18 0 35.60 35.55 35.60 34.55 35.80 2,208,730 78,152,693 35.384 30.97 30.92 30.97 30.05 31.14 2,539,230 30.778 3.04%
2022-07-15 0 34.55 34.50 34.55 34.45 36.00 2,327,959 81,189,972 34.876 30.05 30.01 30.05 29.97 31.31 2,676,299 30.337 -4.29%
2022-07-14 0 36.10 36.05 36.10 34.00 36.20 2,767,024 97,630,684 35.284 31.40 31.36 31.40 29.57 31.49 3,181,063 30.691 0.14%
2022-07-13 0 36.05 36.00 36.05 35.50 36.85 3,082,217 111,436,410 36.155 31.36 31.31 31.36 30.88 32.05 3,543,419 31.449 -1.64%
2022-07-12 0 36.65 36.65 36.70 36.35 37.15 1,918,551 70,541,561 36.768 31.88 31.88 31.92 31.62 32.31 2,205,630 31.982 0.00%
2022-07-11 0 36.65 36.65 36.70 36.65 38.00 1,723,497 63,575,954 36.888 31.88 31.88 31.92 31.88 33.05 1,981,390 32.087 -4.43%
2022-07-08 0 38.35 38.20 38.35 37.80 38.75 818,987 31,256,127 38.164 33.36 33.23 33.36 32.88 33.71 941,535 33.197 -0.26%
2022-07-07 0 38.45 38.30 38.45 38.00 39.00 810,994 31,119,350 38.372 33.45 33.31 33.45 33.05 33.92 932,346 33.377 -0.77%
2022-07-06 0 38.75 38.60 38.75 37.85 39.25 1,478,829 57,063,528 38.587 33.71 33.58 33.71 32.92 34.14 1,700,111 33.565 -1.15%
2022-07-05 0 39.20 39.10 39.20 38.60 39.80 1,718,600 67,634,320 39.354 34.10 34.01 34.10 33.58 34.62 1,975,760 34.232 0.51%
2022-07-04 0 39.00 38.85 39.00 37.80 39.10 1,582,661 61,335,947 38.755 33.92 33.79 33.92 32.88 34.01 1,819,480 33.711 0.26%
2022-06-30 0 38.90 38.90 39.00 38.15 39.30 1,658,700 64,297,028 38.764 33.84 33.84 33.92 33.18 34.18 1,906,897 33.718 -0.26%
2022-06-29 0 39.00 39.00 39.10 38.50 40.15 2,929,595 115,090,703 39.286 33.92 33.92 34.01 33.49 34.92 3,367,960 34.172 -1.64%
2022-06-28 0 39.65 39.50 39.65 38.35 39.70 1,697,800 66,797,065 39.343 34.49 34.36 34.49 33.36 34.53 1,951,847 34.222 1.67%
2022-06-27 0 39.00 38.90 39.00 38.10 39.85 2,704,907 105,875,877 39.142 33.92 33.84 33.92 33.14 34.66 3,109,651 34.048 3.17%
2022-06-24 0 37.80 37.75 37.80 37.55 38.60 1,532,673 58,308,685 38.044 32.88 32.84 32.88 32.66 33.58 1,762,012 33.092 -0.79%
2022-06-23 0 38.10 37.95 38.10 37.45 38.45 1,238,702 47,195,739 38.101 33.14 33.01 33.14 32.58 33.45 1,424,053 33.142 2.01%
2022-06-22 0 37.35 37.25 37.35 37.10 38.40 1,244,726 46,707,242 37.524 32.49 32.40 32.49 32.27 33.40 1,430,978 32.640 -3.11%
2022-06-21 0 38.55 38.50 38.55 37.75 38.90 1,245,460 47,853,178 38.422 33.53 33.49 33.53 32.84 33.84 1,431,822 33.421 0.65%
2022-06-20 0 38.30 38.10 38.30 36.05 38.45 2,710,009 101,932,001 37.613 33.31 33.14 33.31 31.36 33.45 3,115,517 32.718 6.50%
2022-06-17 0 36.30 36.30 36.35 35.90 36.80 3,295,591 119,478,634 36.254 31.28 31.28 31.32 30.94 31.71 3,824,437 31.241 -1.22%
2022-06-16 0 36.75 36.60 36.75 36.40 37.80 1,029,330 38,025,547 36.942 31.67 31.54 31.67 31.37 32.57 1,194,507 31.834 -1.74%
2022-06-15 0 37.40 37.35 37.40 36.10 37.70 1,668,027 61,860,088 37.086 32.23 32.19 32.23 31.11 32.49 1,935,697 31.958 1.91%
2022-06-14 0 36.70 36.60 36.70 36.15 36.95 1,029,184 37,629,716 36.563 31.63 31.54 31.63 31.15 31.84 1,194,338 31.507 -0.14%
2022-06-13 0 36.75 36.75 36.80 36.55 38.55 2,700,900 101,157,200 37.453 31.67 31.67 31.71 31.50 33.22 3,134,315 32.274 -6.73%
2022-06-10 0 39.40 39.40 39.50 38.70 39.80 1,089,157 42,856,596 39.348 33.95 33.95 34.04 33.35 34.30 1,263,935 33.907 -0.88%
2022-06-09 0 39.75 39.60 39.75 38.75 40.45 2,043,861 81,324,776 39.790 34.25 34.12 34.25 33.39 34.86 2,371,841 34.288 2.19%
2022-06-08 0 38.90 38.85 38.90 38.05 39.10 1,213,752 47,113,902 38.817 33.52 33.48 33.52 32.79 33.69 1,408,524 33.449 1.43%
2022-06-07 0 38.35 38.35 38.40 38.05 39.10 911,524 35,129,139 38.539 33.05 33.05 33.09 32.79 33.69 1,057,797 33.210 -1.41%
2022-06-06 0 38.90 38.70 38.90 37.55 39.00 2,017,275 77,328,236 38.333 33.52 33.35 33.52 32.36 33.61 2,340,989 33.032 1.57%
2022-06-02 0 38.30 38.25 38.30 37.50 39.25 1,211,535 46,215,502 38.146 33.00 32.96 33.00 32.31 33.82 1,405,951 32.871 -1.79%
2022-06-01 0 39.00 38.90 39.00 38.55 39.55 2,332,405 90,521,183 38.810 33.61 33.52 33.61 33.22 34.08 2,706,688 33.444 0.78%
2022-05-31 0 38.70 38.65 38.70 38.20 39.55 12,592,992 488,103,641 38.760 33.35 33.31 33.35 32.92 34.08 14,613,799 33.400 0.65%
2022-05-30 0 38.45 38.35 38.45 38.05 38.95 2,181,837 83,982,238 38.492 33.13 33.05 33.13 32.79 33.56 2,531,958 33.169 0.79%
2022-05-27 0 38.15 38.10 38.15 37.95 39.25 1,808,200 69,429,552 38.397 32.87 32.83 32.87 32.70 33.82 2,098,363 33.087 -1.29%
2022-05-26 0 38.65 38.65 38.70 37.90 39.10 1,737,104 67,301,343 38.743 33.31 33.31 33.35 32.66 33.69 2,015,858 33.386 0.78%
2022-05-25 0 38.35 38.30 38.35 37.85 38.90 1,186,089 45,601,451 38.447 33.05 33.00 33.05 32.62 33.52 1,376,422 33.130 -1.03%
2022-05-24 0 38.75 38.65 38.75 38.35 40.00 2,036,513 79,536,920 39.055 33.39 33.31 33.39 33.05 34.47 2,363,314 33.655 -1.15%
2022-05-23 0 39.20 39.05 39.20 38.40 39.90 1,439,335 56,249,873 39.080 33.78 33.65 33.78 33.09 34.38 1,670,306 33.676 -0.76%
2022-05-20 0 39.50 39.45 39.50 39.10 40.20 1,521,220 60,065,518 39.485 34.04 33.99 34.04 33.69 34.64 1,765,331 34.025 0.38%
2022-05-19 0 39.35 39.30 39.35 37.90 39.65 2,139,716 83,330,241 38.945 33.91 33.87 33.91 32.66 34.17 2,483,078 33.559 -0.51%
2022-05-18 0 39.55 39.45 39.55 38.50 39.75 1,703,860 66,873,450 39.248 34.08 33.99 34.08 33.18 34.25 1,977,280 33.821 0.76%
2022-05-17 0 39.25 39.20 39.25 38.35 39.35 2,418,861 94,440,893 39.044 33.82 33.78 33.82 33.05 33.91 2,807,017 33.645 0.90%
2022-05-16 0 38.90 38.70 38.90 38.00 39.30 2,677,576 103,747,702 38.747 33.52 33.35 33.52 32.75 33.87 3,107,249 33.389 1.83%
2022-05-13 0 38.20 38.15 38.20 35.90 38.85 5,160,435 194,816,402 37.752 32.92 32.87 32.92 30.94 33.48 5,988,534 32.532 8.22%
2022-05-12 0 35.30 35.25 35.30 34.45 36.00 2,851,675 100,623,394 35.286 30.42 30.38 30.42 29.69 31.02 3,309,285 30.406 -1.53%
2022-05-11 0 35.85 35.85 35.90 35.55 37.70 3,365,844 122,417,151 36.370 30.89 30.89 30.94 30.63 32.49 3,905,963 31.341 -0.83%
2022-05-10 0 36.15 36.10 36.15 34.00 36.65 3,065,124 108,361,118 35.353 31.15 31.11 31.15 29.30 31.58 3,556,987 30.464 -1.36%
2022-05-06 0 36.65 36.60 36.65 36.00 38.00 2,042,457 74,906,886 36.675 31.58 31.54 31.58 31.02 32.75 2,370,212 31.603 -4.18%
2022-05-05 0 38.25 38.20 38.25 38.20 39.85 805,132 31,143,120 38.681 32.96 32.92 32.96 32.92 34.34 934,332 33.332 -1.92%
2022-05-04 0 39.00 38.85 39.00 38.60 39.20 752,279 29,205,971 38.823 33.61 33.48 33.61 33.26 33.78 872,998 33.455 -1.39%
2022-05-03 0 39.55 39.50 39.55 37.50 40.40 1,997,313 77,980,832 39.043 34.08 34.04 34.08 32.31 34.81 2,317,823 33.644 3.67%
2022-04-29 0 38.15 37.90 38.15 36.80 38.35 1,744,144 65,865,128 37.764 32.87 32.66 32.87 31.71 33.05 2,024,028 32.542 1.06%
2022-04-28 0 37.75 37.65 37.75 35.75 37.85 1,570,305 58,174,525 37.047 32.53 32.44 32.53 30.81 32.62 1,822,293 31.924 3.00%
2022-04-27 0 36.65 36.60 36.65 35.45 37.35 1,693,638 61,834,002 36.510 31.58 31.54 31.58 30.55 32.19 1,965,417 31.461 0.96%
2022-04-26 0 36.30 36.20 36.30 35.75 37.15 2,438,002 89,201,566 36.588 31.28 31.19 31.28 30.81 32.01 2,829,230 31.529 1.68%
2022-04-25 0 35.70 35.65 35.70 34.80 35.85 1,984,986 70,275,242 35.403 30.76 30.72 30.76 29.99 30.89 2,303,518 30.508 -1.79%
2022-04-22 0 36.35 36.25 36.35 35.10 36.65 1,503,394 54,358,943 36.157 31.32 31.24 31.32 30.25 31.58 1,744,645 31.158 0.69%
2022-04-21 0 36.10 36.05 36.10 35.45 37.05 3,075,200 110,415,774 35.905 31.11 31.06 31.11 30.55 31.93 3,568,680 30.940 -3.09%
2022-04-20 0 37.25 37.15 37.25 36.85 38.25 1,930,004 72,154,299 37.386 32.10 32.01 32.10 31.75 32.96 2,239,713 32.216 -2.49%
2022-04-19 0 38.20 38.15 38.20 36.50 38.60 2,524,200 95,614,228 37.879 32.92 32.87 32.92 31.45 33.26 2,929,260 32.641 -2.92%
2022-04-14 0 39.35 39.25 39.35 38.45 39.85 1,916,000 74,696,470 38.986 33.91 33.82 33.91 33.13 34.34 2,223,462 33.595 2.21%
2022-04-13 0 38.50 38.50 38.55 37.55 39.40 2,505,600 96,456,640 38.496 33.18 33.18 33.22 32.36 33.95 2,907,675 33.173 -0.65%
2022-04-12 0 38.75 38.75 38.80 38.00 39.80 1,297,766 50,141,258 38.637 33.39 33.39 33.43 32.75 34.30 1,506,019 33.294 -1.02%
2022-04-11 0 39.15 39.05 39.15 38.50 41.65 4,205,232 164,651,717 39.154 33.74 33.65 33.74 33.18 35.89 4,880,049 33.740 -5.55%
2022-04-08 0 41.45 41.40 41.45 40.50 41.65 2,894,924 118,774,326 41.028 35.72 35.68 35.72 34.90 35.89 3,359,475 35.355 0.97%
2022-04-07 0 41.05 41.05 41.15 40.40 42.00 2,002,611 82,590,446 41.241 35.37 35.37 35.46 34.81 36.19 2,323,971 35.538 -0.73%
2022-04-06 0 41.35 41.20 41.35 39.65 41.85 3,107,752 127,987,449 41.183 35.63 35.50 35.63 34.17 36.06 3,606,455 35.488 -1.08%
2022-04-04 0 41.80 41.65 41.80 38.05 41.80 2,510,512 103,396,614 41.185 36.02 35.89 36.02 32.79 36.02 2,913,376 35.490 7.32%
2022-04-01 0 38.95 38.75 38.95 37.40 39.10 1,731,150 66,316,263 38.308 33.56 33.39 33.56 32.23 33.69 2,008,949 33.010 0.52%
2022-03-31 0 38.75 38.75 38.90 38.35 40.65 3,085,215 121,187,805 39.280 33.39 33.39 33.52 33.05 35.03 3,580,302 33.848 0.91%
2022-03-30 0 38.40 38.40 38.45 36.90 39.65 3,562,104 137,295,630 38.543 33.09 33.09 33.13 31.80 34.17 4,133,717 33.214 5.79%
2022-03-29 0 36.30 36.20 36.30 34.15 36.60 1,849,760 66,586,204 35.997 31.28 31.19 31.28 29.43 31.54 2,146,592 31.019 0.97%
2022-03-28 0 35.95 35.90 35.95 35.05 36.65 1,192,200 42,799,435 35.900 30.98 30.94 30.98 30.20 31.58 1,383,513 30.935 -0.28%
2022-03-25 0 36.05 36.00 36.05 35.65 38.10 2,622,375 96,334,756 36.736 31.06 31.02 31.06 30.72 32.83 3,043,189 31.656 -3.87%
2022-03-24 0 37.50 37.45 37.50 36.05 38.10 3,647,214 136,678,761 37.475 32.31 32.27 32.31 31.06 32.83 4,232,485 32.293 1.35%
2022-03-23 0 37.00 37.00 37.10 36.05 37.80 2,117,440 78,081,193 36.875 31.88 31.88 31.97 31.06 32.57 2,457,227 31.776 -0.94%
2022-03-22 0 37.35 37.25 37.35 35.20 37.35 2,361,009 86,227,099 36.521 32.19 32.10 32.19 30.33 32.19 2,739,882 31.471 3.75%
2022-03-21 0 36.00 35.95 36.00 35.75 38.50 3,446,301 125,309,092 36.360 31.02 30.98 31.02 30.81 33.18 3,999,331 31.333 -4.00%
2022-03-18 0 37.50 37.50 37.60 35.90 38.50 4,106,600 152,631,040 37.167 32.31 32.31 32.40 30.94 33.18 4,765,589 32.028 -3.23%
2022-03-17 0 38.75 38.75 38.80 37.45 40.40 7,138,004 273,759,935 38.352 33.39 33.39 33.43 32.27 34.81 8,283,445 33.049 5.30%
2022-03-16 0 36.80 36.75 36.80 30.05 37.00 11,789,104 402,352,380 34.129 31.71 31.67 31.71 25.89 31.88 13,680,910 29.410 25.60%
2022-03-15 0 29.30 29.25 29.30 28.60 32.20 13,762,580 416,215,250 30.243 25.25 25.21 25.25 24.65 27.75 15,971,071 26.061 -4.56%
2022-03-14 0 30.70 30.65 30.70 30.05 34.50 7,816,593 247,710,394 31.690 26.45 26.41 26.45 25.89 29.73 9,070,927 27.308 -13.15%
2022-03-11 0 35.35 35.35 35.40 33.05 36.35 9,881,201 344,411,519 34.855 30.46 30.46 30.50 28.48 31.32 11,466,845 30.035 -2.88%
2022-03-10 0 36.40 36.35 36.40 35.70 36.80 4,722,119 170,988,953 36.210 31.37 31.32 31.37 30.76 31.71 5,479,881 31.203 3.12%
2022-03-09 0 35.30 35.25 35.30 34.20 36.65 3,000,963 105,243,986 35.070 30.42 30.38 30.42 29.47 31.58 3,482,530 30.221 -1.94%
2022-03-08 0 36.00 35.95 36.00 35.75 38.80 4,701,245 172,274,425 36.644 31.02 30.98 31.02 30.81 33.43 5,455,657 31.577 -5.51%
2022-03-07 0 38.10 38.10 38.20 37.35 39.25 2,784,671 106,627,213 38.291 32.83 32.83 32.92 32.19 33.82 3,231,529 32.996 -2.56%
2022-03-04 0 39.10 39.05 39.10 37.80 39.50 4,603,013 179,598,623 39.018 33.69 33.65 33.69 32.57 34.04 5,341,662 33.622 -1.64%
2022-03-03 0 39.75 39.75 39.80 38.30 39.75 2,177,000 85,356,222 39.208 34.25 34.25 34.30 33.00 34.25 2,526,345 33.786 2.19%
2022-03-02 0 38.90 38.85 38.90 38.50 39.90 5,550,650 216,857,374 39.069 33.52 33.48 33.52 33.18 34.38 6,441,367 33.666 -2.87%
2022-03-01 0 40.05 40.00 40.05 39.60 40.80 2,175,106 87,016,871 40.006 34.51 34.47 34.51 34.12 35.16 2,524,147 34.474 -0.37%
2022-02-28 0 40.20 40.15 40.20 39.00 40.80 4,717,612 189,537,129 40.176 34.64 34.60 34.64 33.61 35.16 5,474,651 34.621 2.29%
2022-02-25 0 39.30 39.30 39.35 38.80 41.80 9,640,452 384,629,379 39.897 33.87 33.87 33.91 33.43 36.02 11,187,462 34.380 -2.96%
2022-02-24 0 40.50 40.50 40.60 40.20 43.30 5,726,466 235,587,205 41.140 34.90 34.90 34.99 34.64 37.31 6,645,396 35.451 -6.47%
2022-02-23 0 43.30 43.30 43.50 43.05 44.00 2,132,109 92,541,014 43.404 37.31 37.31 37.48 37.10 37.92 2,474,250 37.402 -0.92%
2022-02-22 0 43.70 43.70 43.75 42.85 44.40 4,473,400 193,754,814 43.313 37.66 37.66 37.70 36.92 38.26 5,191,250 37.323 -0.57%
2022-02-21 0 43.95 43.95 44.00 43.35 45.50 3,667,894 161,219,226 43.954 37.87 37.87 37.92 37.36 39.21 4,256,484 37.876 -0.57%
2022-02-18 0 44.20 44.15 44.20 43.55 44.90 3,331,495 146,640,130 44.016 38.09 38.04 38.09 37.53 38.69 3,866,102 37.930 -1.01%
2022-02-17 0 44.65 44.50 44.65 43.25 45.90 3,762,550 166,271,959 44.191 38.48 38.35 38.48 37.27 39.55 4,366,329 38.080 -1.87%
2022-02-16 0 45.50 45.45 45.50 45.00 46.00 1,792,823 81,695,049 45.568 39.21 39.17 39.21 38.78 39.64 2,080,519 39.267 0.33%
2022-02-15 0 45.35 45.30 45.35 44.90 45.85 859,400 39,076,346 45.469 39.08 39.04 39.08 38.69 39.51 997,309 39.182 0.33%
2022-02-14 0 45.20 45.05 45.20 44.45 45.60 2,487,091 112,035,767 45.047 38.95 38.82 38.95 38.30 39.29 2,886,196 38.818 -1.63%
2022-02-11 0 45.95 45.80 45.95 45.00 46.70 4,772,300 219,174,500 45.926 39.60 39.47 39.60 38.78 40.24 5,538,114 39.576 0.55%
2022-02-10 0 45.70 45.65 45.70 45.00 46.45 3,141,375 143,103,987 45.555 39.38 39.34 39.38 38.78 40.03 3,645,474 39.255 1.90%
2022-02-09 0 44.85 44.85 44.90 44.15 45.70 3,768,961 168,820,038 44.792 38.65 38.65 38.69 38.04 39.38 4,373,769 38.598 0.79%
2022-02-08 0 44.50 44.50 44.55 44.15 46.70 4,697,300 211,114,770 44.944 38.35 38.35 38.39 38.04 40.24 5,451,079 38.729 -4.30%
2022-02-07 0 46.50 46.25 46.50 45.30 46.90 3,186,166 147,473,488 46.286 40.07 39.85 40.07 39.04 40.41 3,697,452 39.885 0.43%
2022-02-04 0 46.30 46.25 46.30 44.70 46.35 1,615,904 74,477,383 46.090 39.90 39.85 39.90 38.52 39.94 1,875,209 39.717 1.42%
2022-01-31 0 45.65 45.60 45.65 43.75 45.90 2,001,250 90,538,587 45.241 39.34 39.29 39.34 37.70 39.55 2,322,392 38.985 4.34%
2022-01-28 0 43.75 43.75 43.80 42.70 44.40 3,423,638 150,396,205 43.929 37.70 37.70 37.74 36.80 38.26 3,973,032 37.854 -0.57%
2022-01-27 0 44.00 43.90 44.00 42.75 44.45 2,942,205 128,581,215 43.702 37.92 37.83 37.92 36.84 38.30 3,414,343 37.659 0.34%
2022-01-26 0 43.85 43.85 44.00 43.10 45.20 5,212,692 229,268,555 43.983 37.79 37.79 37.92 37.14 38.95 6,049,176 37.901 0.34%
2022-01-25 0 43.70 43.70 43.75 42.45 44.50 4,033,811 176,711,164 43.807 37.66 37.66 37.70 36.58 38.35 4,681,120 37.750 1.27%
2022-01-24 0 43.15 43.10 43.15 40.80 43.40 8,077,351 343,251,284 42.496 37.18 37.14 37.18 35.16 37.40 9,373,529 36.619 3.73%
2022-01-21 0 41.60 41.50 41.60 40.70 43.00 10,380,811 432,758,803 41.688 35.85 35.76 35.85 35.07 37.05 12,046,627 35.924 3.74%
2022-01-20 0 40.10 40.10 40.15 37.80 40.45 10,012,210 399,683,839 39.920 34.55 34.55 34.60 32.57 34.86 11,618,877 34.400 5.94%
2022-01-19 0 37.85 37.70 37.85 35.05 37.85 7,083,284 263,598,615 37.214 32.62 32.49 32.62 30.20 32.62 8,219,944 32.068 7.38%
2022-01-18 0 35.25 35.20 35.25 34.35 35.75 2,748,804 96,173,953 34.988 30.38 30.33 30.38 29.60 30.81 3,189,907 30.149 2.17%
2022-01-17 0 34.50 34.50 34.55 33.10 36.20 7,418,312 253,643,396 34.192 29.73 29.73 29.77 28.52 31.19 8,608,734 29.463 -3.90%
2022-01-14 0 35.90 35.90 35.95 35.55 38.10 7,921,704 286,650,004 36.185 30.94 30.94 30.98 30.63 32.83 9,192,906 31.182 -3.75%
2022-01-13 0 37.30 37.20 37.30 36.65 39.00 2,668,593 100,347,307 37.603 32.14 32.06 32.14 31.58 33.61 3,096,824 32.403 -2.99%
2022-01-12 0 38.45 38.20 38.45 37.80 39.30 4,844,152 186,531,696 38.507 33.13 32.92 33.13 32.57 33.87 5,621,497 33.182 1.99%
2022-01-11 0 37.70 37.65 37.70 37.05 38.50 4,810,200 181,459,747 37.724 32.49 32.44 32.49 31.93 33.18 5,582,096 32.507 -0.79%
2022-01-10 0 38.00 37.90 38.00 35.50 38.00 17,980,294 667,955,909 37.149 32.75 32.66 32.75 30.59 32.75 20,865,605 32.012 7.04%
2022-01-07 0 35.50 35.25 35.50 32.15 35.75 11,132,935 386,453,363 34.713 30.59 30.38 30.59 27.70 30.81 12,919,445 29.913 9.74%
2022-01-06 0 32.35 32.20 32.35 30.30 33.30 7,639,779 241,495,740 31.610 27.88 27.75 27.88 26.11 28.70 8,865,740 27.239 0.78%
2022-01-05 0 32.10 32.10 32.15 31.75 36.45 8,757,052 295,605,310 33.756 27.66 27.66 27.70 27.36 31.41 10,162,303 29.088 -8.42%
2022-01-04 0 35.05 35.00 35.05 34.85 36.45 3,829,774 135,001,013 35.250 30.20 30.16 30.20 30.03 31.41 4,444,341 30.376 -1.13%
2022-01-03 0 35.45 35.20 35.45 34.10 36.30 8,244,046 291,840,958 35.400 30.55 30.33 30.55 29.38 31.28 9,566,974 30.505 -2.48%
2021-12-31 0 36.35 36.20 36.35 34.15 36.45 3,406,807 121,941,387 35.793 31.32 31.19 31.32 29.43 31.41 3,953,500 30.844 4.45%
2021-12-30 0 34.80 34.75 34.80 33.85 35.00 1,257,468 43,531,293 34.618 29.99 29.94 29.99 29.17 30.16 1,459,255 29.831 2.81%
2021-12-29 0 33.85 33.80 33.85 33.30 35.65 2,222,225 74,791,423 33.656 29.17 29.13 29.17 28.70 30.72 2,578,827 29.002 -3.84%
2021-12-28 0 35.20 35.05 35.20 34.80 35.75 1,888,067 66,247,438 35.087 30.33 30.20 30.33 29.99 30.81 2,191,046 30.236 0.28%
2021-12-24 0 35.10 35.10 35.15 34.80 35.75 836,853 29,363,256 35.088 30.25 30.25 30.29 29.99 30.81 971,143 30.236 -0.57%
2021-12-23 0 35.30 35.25 35.30 34.80 35.75 1,605,599 56,507,690 35.194 30.42 30.38 30.42 29.99 30.81 1,863,251 30.327 0.71%
2021-12-22 0 35.05 35.05 35.10 34.85 36.25 2,118,910 74,744,491 35.275 30.20 30.20 30.25 30.03 31.24 2,458,933 30.397 -1.96%
2021-12-21 0 35.75 35.70 35.75 35.05 36.40 2,852,154 101,391,931 35.549 30.81 30.76 30.81 30.20 31.37 3,309,841 30.633 0.99%
2021-12-20 0 35.40 35.40 35.45 35.10 37.60 2,987,400 106,997,065 35.816 30.50 30.50 30.55 30.25 32.40 3,466,790 30.863 -5.22%
2021-12-17 0 37.35 37.30 37.35 37.20 38.85 2,157,333 81,753,538 37.896 32.19 32.14 32.19 32.06 33.48 2,503,522 32.655 -1.84%
2021-12-16 0 38.05 38.00 38.05 36.45 38.20 4,946,557 184,717,362 37.343 32.79 32.75 32.79 31.41 32.92 5,740,335 32.179 4.39%
2021-12-15 0 36.45 36.45 36.50 36.05 39.10 3,600,032 132,950,180 36.930 31.41 31.41 31.45 31.06 33.69 4,177,732 31.824 -4.58%
2021-12-14 0 38.20 38.15 38.20 38.00 39.70 1,743,725 67,170,258 38.521 32.92 32.87 32.92 32.75 34.21 2,023,542 33.194 -3.05%
2021-12-13 0 39.40 39.40 39.50 39.35 41.30 1,425,387 56,815,443 39.860 33.95 33.95 34.04 33.91 35.59 1,654,120 34.348 -2.72%
2021-12-10 0 40.50 40.40 40.50 39.90 41.90 2,026,800 82,309,430 40.611 34.90 34.81 34.90 34.38 36.11 2,352,042 34.995 -2.41%
2021-12-09 0 41.50 41.35 41.50 40.10 41.90 2,464,176 101,898,880 41.352 35.76 35.63 35.76 34.55 36.11 2,859,604 35.634 1.72%
2021-12-08 0 40.80 40.75 40.80 40.10 41.40 2,756,022 111,532,616 40.469 35.16 35.12 35.16 34.55 35.68 3,198,283 34.873 1.49%
2021-12-07 0 40.20 40.15 40.20 39.35 40.50 2,531,746 101,621,720 40.139 34.64 34.60 34.64 33.91 34.90 2,938,017 34.589 3.34%
2021-12-06 0 38.90 38.90 38.95 38.85 40.85 2,239,571 88,641,010 39.579 33.52 33.52 33.56 33.48 35.20 2,598,957 34.106 -2.51%
2021-12-03 0 39.90 39.80 39.90 37.85 39.90 3,941,396 154,650,417 39.237 34.38 34.30 34.38 32.62 34.38 4,573,875 33.812 4.18%
2021-12-02 0 38.30 38.20 38.30 37.80 39.20 2,216,360 85,252,922 38.465 33.00 32.92 33.00 32.57 33.78 2,572,021 33.146 1.32%
2021-12-01 0 37.80 37.75 37.80 37.80 39.10 2,041,811 77,845,903 38.126 32.57 32.53 32.57 32.57 33.69 2,369,462 32.854 -2.07%
2021-11-30 0 38.60 38.50 38.60 38.30 39.95 3,851,138 148,767,260 38.629 33.26 33.18 33.26 33.00 34.43 4,469,133 33.288 -0.52%
2021-11-29 0 38.80 38.75 38.80 38.05 39.10 708,158 27,443,528 38.753 33.43 33.39 33.43 32.79 33.69 821,797 33.395 -0.89%
2021-11-26 0 39.15 39.10 39.15 38.75 39.70 1,315,800 51,387,057 39.054 33.74 33.69 33.74 33.39 34.21 1,526,947 33.653 -1.26%
2021-11-25 0 39.65 39.50 39.65 39.05 39.70 1,114,599 43,943,281 39.425 34.17 34.04 34.17 33.65 34.21 1,293,460 33.973 2.06%
2021-11-24 0 38.85 38.80 38.85 38.80 39.35 641,806 25,050,081 39.031 33.48 33.43 33.48 33.43 33.91 744,797 33.633 -0.77%
2021-11-23 0 39.15 39.10 39.15 38.65 39.70 1,578,120 61,776,189 39.145 33.74 33.69 33.74 33.31 34.21 1,831,362 33.732 0.51%
2021-11-22 0 38.95 38.95 39.00 38.90 41.20 2,538,146 100,443,942 39.574 33.56 33.56 33.61 33.52 35.50 2,945,444 34.101 -4.30%
2021-11-19 0 40.70 40.70 40.75 37.85 40.70 5,369,911 213,480,162 39.755 35.07 35.07 35.12 32.62 35.07 6,231,625 34.258 5.44%
2021-11-18 0 38.60 38.55 38.60 38.50 40.40 3,230,896 125,586,742 38.871 33.26 33.22 33.26 33.18 34.81 3,749,360 33.496 -4.46%
2021-11-17 0 40.40 40.30 40.40 40.10 42.45 2,809,745 114,397,760 40.715 34.81 34.73 34.81 34.55 36.58 3,260,627 35.085 -2.30%
2021-11-16 0 41.35 41.30 41.35 39.45 41.35 1,759,159 71,568,516 40.683 35.63 35.59 35.63 33.99 35.63 2,041,453 35.058 3.76%
2021-11-15 0 39.85 39.80 39.85 39.30 41.15 1,910,193 76,008,547 39.791 34.34 34.30 34.34 33.87 35.46 2,216,723 34.289 -2.57%
2021-11-12 0 40.90 40.85 40.90 40.20 42.60 1,549,845 63,558,373 41.010 35.24 35.20 35.24 34.64 36.71 1,798,550 35.339 -1.45%
2021-11-11 0 41.50 41.35 41.50 39.60 41.60 3,092,986 125,697,993 40.640 35.76 35.63 35.76 34.12 35.85 3,589,320 35.020 2.60%
2021-11-10 0 40.45 40.45 40.50 37.65 40.85 5,030,000 197,377,956 39.240 34.86 34.86 34.90 32.44 35.20 5,837,168 33.814 1.25%
2021-11-09 0 39.95 39.95 40.00 38.80 40.10 2,124,345 84,270,198 39.669 34.43 34.43 34.47 33.43 34.55 2,465,240 34.183 2.44%
2021-11-08 0 39.00 38.95 39.00 38.25 39.50 951,582 37,027,088 38.911 33.61 33.56 33.61 32.96 34.04 1,104,283 33.530 0.52%
2021-11-05 0 38.80 38.75 38.80 37.55 38.95 1,669,008 64,201,794 38.467 33.43 33.39 33.43 32.36 33.56 1,936,835 33.148 1.44%
2021-11-04 0 38.25 38.25 38.30 37.50 39.85 3,156,143 120,599,126 38.211 32.96 32.96 33.00 32.31 34.34 3,662,612 32.927 -3.29%
2021-11-03 0 39.55 39.55 39.60 38.35 39.70 2,024,466 79,463,886 39.252 34.08 34.08 34.12 33.05 34.21 2,349,334 33.824 3.13%
2021-11-02 0 38.35 38.25 38.35 37.95 40.50 2,601,200 101,113,210 38.872 33.05 32.96 33.05 32.70 34.90 3,018,616 33.497 -2.04%
2021-11-01 0 39.15 39.05 39.15 38.80 40.60 3,610,746 143,074,415 39.625 33.74 33.65 33.74 33.43 34.99 4,190,165 34.145 -4.40%
2021-10-29 0 40.95 40.95 41.00 40.35 41.60 2,281,488 93,429,264 40.951 35.29 35.29 35.33 34.77 35.85 2,647,600 35.288 -0.12%
2021-10-28 0 41.00 40.95 41.00 40.85 42.65 2,003,255 83,072,809 41.469 35.33 35.29 35.33 35.20 36.75 2,324,719 35.735 -1.44%
2021-10-27 0 41.60 41.60 41.65 41.45 42.70 2,043,813 85,617,147 41.891 35.85 35.85 35.89 35.72 36.80 2,371,785 36.098 -1.19%
2021-10-26 0 42.10 42.10 42.30 42.05 45.10 3,206,800 137,251,257 42.800 36.28 36.28 36.45 36.24 38.86 3,721,398 36.882 -5.39%
2021-10-25 0 44.50 44.45 44.50 42.70 45.00 4,431,901 194,792,470 43.952 38.35 38.30 38.35 36.80 38.78 5,143,091 37.875 2.18%
2021-10-22 0 43.55 43.55 43.60 43.35 45.20 3,016,096 132,990,213 44.093 37.53 37.53 37.57 37.36 38.95 3,500,091 37.996 0.46%
2021-10-21 0 43.35 43.25 43.35 41.75 43.80 3,691,018 158,919,753 43.056 37.36 37.27 37.36 35.98 37.74 4,283,318 37.102 3.34%
2021-10-20 0 41.95 41.65 41.95 41.40 42.60 2,220,383 92,972,067 41.872 36.15 35.89 36.15 35.68 36.71 2,576,689 36.082 0.48%
2021-10-19 0 41.75 41.70 41.75 40.90 43.10 2,785,008 116,446,698 41.812 35.98 35.93 35.98 35.24 37.14 3,231,920 36.030 -1.88%
2021-10-18 0 42.55 42.50 42.60 41.30 44.35 2,825,400 119,582,070 42.324 36.67 36.62 36.71 35.59 38.22 3,278,794 36.471 -2.74%
2021-10-15 0 43.75 43.75 43.80 43.25 44.90 6,332,929 279,647,208 44.158 37.70 37.70 37.74 37.27 38.69 7,349,179 38.051 0.57%
2021-10-12 0 43.50 43.25 43.50 42.85 44.35 1,142,586 49,712,486 43.509 37.48 37.27 37.48 36.92 38.22 1,325,938 37.492 0.00%
2021-10-11 0 43.50 43.40 43.50 43.30 44.90 2,702,456 118,577,326 43.878 37.48 37.40 37.48 37.31 38.69 3,136,121 37.810 0.81%
2021-10-08 0 43.15 43.15 43.20 42.95 45.90 4,925,163 214,347,296 43.521 37.18 37.18 37.23 37.01 39.55 5,715,508 37.503 -5.27%
2021-10-07 0 45.55 45.50 45.55 43.60 45.55 2,724,400 122,554,835 44.984 39.25 39.21 39.25 37.57 39.25 3,161,586 38.764 4.11%
2021-10-06 0 43.75 43.70 43.75 42.80 44.00 1,841,634 80,038,024 43.460 37.70 37.66 37.70 36.88 37.92 2,137,162 37.451 -0.46%
2021-10-05 0 43.95 43.95 44.00 42.25 44.00 1,650,602 72,029,878 43.639 37.87 37.87 37.92 36.41 37.92 1,915,475 37.604 0.34%
2021-10-04 0 43.80 43.75 43.80 41.90 43.85 3,263,859 140,576,385 43.071 37.74 37.70 37.74 36.11 37.79 3,787,613 37.115 1.27%
2021-09-30 0 43.25 43.00 43.25 41.35 43.25 4,309,546 183,372,344 42.550 37.27 37.05 37.27 35.63 37.27 5,001,102 36.666 2.73%
2021-09-29 0 42.10 41.95 42.10 39.50 42.45 3,755,612 155,183,225 41.320 36.28 36.15 36.28 34.04 36.58 4,358,278 35.607 2.18%
2021-09-28 0 41.20 41.10 41.20 40.25 42.50 6,814,542 283,975,917 41.672 35.50 35.42 35.50 34.68 36.62 7,908,077 35.910 3.26%
2021-09-27 0 39.90 39.85 39.90 39.20 40.25 3,078,337 122,670,505 39.850 34.38 34.34 34.38 33.78 34.68 3,572,320 34.339 -0.62%
2021-09-24 0 40.15 40.05 40.15 38.90 40.80 5,250,200 208,796,221 39.769 34.60 34.51 34.60 33.52 35.16 6,092,703 34.270 -0.25%
2021-09-23 0 40.25 40.20 40.25 38.15 40.50 10,668,876 422,259,777 39.579 34.68 34.64 34.68 32.87 34.90 12,380,918 34.106 8.05%
2021-09-21 0 37.25 37.25 37.30 35.00 37.45 2,747,210 101,153,909 36.821 32.10 32.10 32.14 30.16 32.27 3,188,057 31.729 4.63%
2021-09-20 0 35.60 35.55 35.60 34.50 37.25 7,383,000 263,531,225 35.694 30.68 30.63 30.68 29.73 32.10 8,567,755 30.758 -3.65%
2021-09-17 0 36.95 36.90 36.95 34.35 37.05 22,417,596 815,276,628 36.368 31.84 31.80 31.84 29.60 31.93 26,014,964 31.339 4.82%
2021-09-16 0 35.25 35.20 35.25 34.25 37.55 7,683,047 271,458,376 35.332 30.38 30.33 30.38 29.51 32.36 8,915,951 30.446 -4.86%
2021-09-15 0 37.05 37.00 37.05 36.25 38.00 4,462,966 166,086,682 37.214 31.93 31.88 31.93 31.24 32.75 5,179,141 32.068 -0.40%
2021-09-14 0 37.20 37.15 37.20 37.00 39.00 6,074,766 230,019,262 37.865 32.06 32.01 32.06 31.88 33.61 7,049,588 32.629 -4.00%
2021-09-13 0 38.75 38.70 38.75 37.10 38.90 5,421,508 207,048,484 38.190 33.39 33.35 33.39 31.97 33.52 6,291,501 32.909 1.17%
2021-09-10 0 38.30 38.25 38.30 37.10 38.30 4,490,582 169,575,708 37.763 33.00 32.96 33.00 31.97 33.00 5,211,189 32.541 2.41%
2021-09-09 0 37.40 37.35 37.40 36.90 40.35 10,307,732 392,207,159 38.050 32.23 32.19 32.23 31.80 34.77 11,961,821 32.788 -7.43%
2021-09-08 0 40.40 40.35 40.40 39.80 41.20 3,544,618 143,225,511 40.406 34.81 34.77 34.81 34.30 35.50 4,113,425 34.819 1.64%
2021-09-07 0 39.75 39.75 39.80 39.70 40.70 2,578,636 102,935,921 39.919 34.25 34.25 34.30 34.21 35.07 2,992,432 34.399 -1.12%
2021-09-06 0 40.20 40.15 40.20 40.05 40.85 1,634,261 65,821,306 40.276 34.64 34.60 34.64 34.51 35.20 1,896,512 34.707 -1.11%
2021-09-03 0 40.65 40.65 40.80 40.30 41.10 2,521,996 102,706,540 40.724 35.03 35.03 35.16 34.73 35.42 2,926,703 35.093 -1.09%
2021-09-02 0 41.10 41.10 41.15 40.90 42.85 3,738,447 155,783,464 41.671 35.42 35.42 35.46 35.24 36.92 4,338,358 35.908 -1.08%
2021-09-01 0 41.55 41.50 41.55 40.55 41.90 6,001,815 248,315,586 41.373 35.80 35.76 35.80 34.94 36.11 6,964,931 35.652 1.71%
2021-08-31 0 40.85 40.85 40.90 40.00 42.10 19,010,690 776,713,797 40.857 35.20 35.20 35.24 34.47 36.28 22,061,349 35.207 -2.16%
2021-08-30 0 41.75 41.70 41.75 41.50 44.00 5,599,813 236,587,258 42.249 35.98 35.93 35.98 35.76 37.92 6,498,419 36.407 0.48%
2021-08-27 0 41.55 41.45 41.55 39.65 41.95 3,930,923 161,700,878 41.136 35.80 35.72 35.80 34.17 36.15 4,561,721 35.447 2.47%
2021-08-26 0 40.55 40.55 40.60 39.80 42.55 4,374,088 178,119,109 40.721 34.94 34.94 34.99 34.30 36.67 5,076,001 35.090 -2.76%
2021-08-25 0 41.70 41.65 41.70 41.20 43.30 4,590,923 193,184,956 42.080 35.93 35.89 35.93 35.50 37.31 5,327,632 36.261 1.21%
2021-08-24 0 41.20 41.20 41.30 39.30 41.40 4,071,306 166,847,219 40.981 35.50 35.50 35.59 33.87 35.68 4,724,631 35.314 4.30%
2021-08-23 0 39.50 39.35 39.50 38.60 40.25 4,889,649 193,423,281 39.558 34.04 33.91 34.04 33.26 34.68 5,674,295 34.088 2.46%
2021-08-20 0 38.55 38.55 38.60 37.35 41.10 12,813,309 498,138,529 38.877 33.22 33.22 33.26 32.19 35.42 14,869,470 33.501 -6.09%
2021-08-19 0 41.05 41.00 41.05 40.70 42.80 2,580,610 107,080,045 41.494 35.37 35.33 35.37 35.07 36.88 2,994,722 35.756 -3.07%
2021-08-18 0 42.35 42.30 42.35 41.25 42.95 2,975,200 125,815,254 42.288 36.49 36.45 36.49 35.55 37.01 3,452,633 36.440 0.47%
2021-08-17 0 42.15 42.10 42.15 41.80 44.80 6,820,433 292,147,904 42.834 36.32 36.28 36.32 36.02 38.61 7,914,913 36.911 -2.09%
2021-08-16 0 43.05 43.05 43.15 42.30 44.00 2,692,913 116,866,304 43.398 37.10 37.10 37.18 36.45 37.92 3,125,047 37.397 -0.12%
2021-08-13 0 43.10 43.00 43.10 42.80 45.25 3,275,370 142,395,237 43.475 37.14 37.05 37.14 36.88 38.99 3,800,971 37.463 -2.93%
2021-08-12 0 44.40 44.20 44.40 43.95 46.40 8,164,009 370,834,393 45.423 38.26 38.09 38.26 37.87 39.98 9,474,093 39.142 -2.09%
2021-08-11 0 45.35 45.35 45.40 44.00 46.80 6,094,522 279,232,373 45.817 39.08 39.08 39.12 37.92 40.33 7,072,514 39.481 3.07%
2021-08-10 0 44.00 43.95 44.00 42.00 44.30 7,083,470 309,769,762 43.731 37.92 37.87 37.92 36.19 38.17 8,220,160 37.684 2.56%
2021-08-09 0 42.90 42.85 42.90 41.70 44.00 5,733,277 247,339,311 43.141 36.97 36.92 36.97 35.93 37.92 6,653,300 37.175 -0.12%
2021-08-06 0 42.95 42.95 43.00 40.80 43.95 7,925,447 334,858,723 42.251 37.01 37.01 37.05 35.16 37.87 9,197,249 36.409 2.51%
2021-08-05 0 41.90 41.85 41.90 40.60 42.55 10,473,064 437,736,570 41.796 36.11 36.06 36.11 34.99 36.67 12,153,684 36.017 -1.53%
2021-08-04 0 42.55 42.50 42.55 41.50 43.90 3,868,896 165,617,315 42.807 36.67 36.62 36.67 35.76 37.83 4,489,741 36.888 -1.96%
2021-08-03 0 43.40 43.35 43.40 43.30 45.65 3,285,740 144,067,666 43.846 37.40 37.36 37.40 37.31 39.34 3,813,005 37.783 -4.09%
2021-08-02 0 45.25 45.00 45.25 43.20 47.00 4,308,588 191,689,193 44.490 38.99 38.78 38.99 37.23 40.50 4,999,990 38.338 -3.83%
2021-07-30 0 47.05 47.05 47.10 45.80 47.65 4,037,849 188,123,356 46.590 40.54 40.54 40.59 39.47 41.06 4,685,806 40.147 -0.11%
2021-07-29 0 47.10 47.10 47.15 46.00 48.30 6,403,610 302,835,183 47.291 40.59 40.59 40.63 39.64 41.62 7,431,202 40.752 5.25%
2021-07-28 0 44.75 44.70 44.80 40.00 44.75 10,582,611 448,502,257 42.381 38.56 38.52 38.61 34.47 38.56 12,280,810 36.521 11.88%
2021-07-27 0 40.00 40.00 40.05 39.50 43.35 23,416,001 951,564,998 40.637 34.47 34.47 34.51 34.04 37.36 27,173,584 35.018 0.00%
2021-07-26 0 40.00 40.00 40.05 38.60 45.65 18,115,030 736,900,663 40.679 34.47 34.47 34.51 33.26 39.34 21,021,962 35.054 -14.07%
2021-07-23 0 46.55 46.50 46.55 46.35 49.00 2,917,940 136,623,025 46.822 40.11 40.07 40.11 39.94 42.22 3,386,184 40.347 -3.92%
2021-07-22 0 48.45 48.40 48.45 47.50 48.75 1,524,550 73,682,747 48.331 41.75 41.71 41.75 40.93 42.01 1,769,196 41.648 2.00%
2021-07-21 0 47.50 47.40 47.50 47.10 50.15 2,321,160 111,712,371 48.128 40.93 40.85 40.93 40.59 43.22 2,693,638 41.473 -1.35%
2021-07-20 0 48.15 48.15 48.20 47.65 51.45 2,563,458 124,072,414 48.400 41.49 41.49 41.53 41.06 44.34 2,974,818 41.708 -4.46%
2021-07-19 0 50.40 50.40 50.45 49.50 51.80 1,460,144 73,959,282 50.652 43.43 43.43 43.47 42.66 44.64 1,694,454 43.648 -0.59%
2021-07-16 0 50.70 50.65 50.70 49.70 51.30 1,923,207 97,694,108 50.798 43.69 43.65 43.69 42.83 44.21 2,231,825 43.773 2.42%
2021-07-15 0 49.50 49.45 49.50 48.55 50.70 2,712,245 135,144,516 49.828 42.66 42.61 42.66 41.84 43.69 3,147,481 42.937 0.00%
2021-07-14 0 49.50 49.45 49.50 48.20 49.60 3,100,843 152,503,603 49.181 42.66 42.61 42.66 41.53 42.74 3,598,438 42.381 2.48%
2021-07-13 0 48.30 48.15 48.30 47.85 49.40 1,628,178 78,506,391 48.217 41.62 41.49 41.62 41.23 42.57 1,889,453 41.550 -1.02%
2021-07-12 0 48.80 48.80 48.85 47.30 49.40 3,013,133 147,016,880 48.792 42.05 42.05 42.09 40.76 42.57 3,496,653 42.045 4.72%
2021-07-09 0 46.60 46.60 46.65 43.05 47.25 5,767,853 264,397,046 45.840 40.16 40.16 40.20 37.10 40.72 6,693,425 39.501 2.76%
2021-07-08 0 45.35 45.30 45.35 44.45 48.25 6,353,570 289,255,033 45.526 39.08 39.04 39.08 38.30 41.58 7,373,132 39.231 -4.32%
2021-07-07 0 47.40 47.35 47.40 46.50 48.15 5,879,684 278,864,504 47.428 40.85 40.80 40.85 40.07 41.49 6,823,201 40.870 0.74%
2021-07-06 0 47.05 47.05 47.15 46.70 48.50 5,694,719 269,536,673 47.331 40.54 40.54 40.63 40.24 41.79 6,608,555 40.786 -2.89%
2021-07-05 0 48.45 48.40 48.45 48.05 51.25 5,660,827 277,577,920 49.035 41.75 41.71 41.75 41.41 44.16 6,569,224 42.254 -5.19%
2021-07-02 0 51.10 51.10 51.15 50.10 54.70 6,032,378 310,447,794 51.464 44.03 44.03 44.08 43.17 47.14 7,000,398 44.347 -3.86%
2021-06-30 0 53.15 53.15 53.25 52.70 55.25 3,986,542 214,523,605 53.812 45.80 45.80 45.89 45.41 47.61 4,626,265 46.371 -1.94%
2021-06-29 0 54.20 54.20 54.25 52.85 55.00 3,140,632 170,464,646 54.277 46.71 46.71 46.75 45.54 47.39 3,644,612 46.772 3.34%
2021-06-28 0 52.45 52.45 52.55 51.50 54.70 1,682,178 88,439,800 52.575 45.20 45.20 45.28 44.38 47.14 1,952,118 45.305 0.00%
2021-06-25 0 52.45 52.45 52.50 51.85 53.80 3,407,108 180,630,714 53.016 45.20 45.20 45.24 44.68 46.36 3,953,849 45.685 -0.85%
2021-06-24 0 52.90 52.90 53.00 49.90 54.70 6,170,848 325,428,763 52.736 45.58 45.58 45.67 43.00 47.14 7,161,088 45.444 6.01%
2021-06-23 0 49.90 49.90 49.95 47.85 51.80 7,835,257 394,256,708 50.318 43.00 43.00 43.04 41.23 44.64 9,092,586 43.360 3.96%
2021-06-22 0 48.00 48.00 48.05 47.35 48.60 2,912,206 140,244,444 48.157 41.36 41.36 41.41 40.80 41.88 3,379,530 41.498 0.95%
2021-06-21 0 47.55 47.50 47.55 46.30 48.35 3,962,115 188,746,109 47.638 40.97 40.93 40.97 39.90 41.66 4,597,918 41.050 1.17%
2021-06-18 0 47.00 46.90 47.00 45.65 47.90 17,844,407 839,502,643 47.046 40.50 40.41 40.50 39.34 41.28 20,707,912 40.540 3.09%
2021-06-17 0 45.75 45.75 45.80 44.05 46.00 3,602,123 164,334,157 45.621 39.29 39.29 39.33 37.83 39.50 4,194,645 39.177 3.16%
2021-06-16 0 44.35 44.35 44.40 44.35 45.85 2,279,500 102,468,945 44.952 38.09 38.09 38.13 38.09 39.37 2,654,460 38.603 -1.55%
2021-06-15 0 45.05 45.05 45.15 44.85 45.80 2,361,892 106,596,031 45.132 38.69 38.69 38.77 38.51 39.33 2,750,405 38.756 0.11%
2021-06-11 0 45.00 44.95 45.00 44.20 45.10 2,596,034 116,297,741 44.798 38.64 38.60 38.64 37.96 38.73 3,023,062 38.470 2.51%
2021-06-10 0 43.90 43.75 43.90 43.30 44.30 1,847,804 81,038,677 43.857 37.70 37.57 37.70 37.18 38.04 2,151,754 37.662 -0.11%
2021-06-09 0 43.95 43.95 44.00 43.60 45.40 2,708,100 119,784,875 44.232 37.74 37.74 37.78 37.44 38.99 3,153,562 37.984 0.11%
2021-06-08 0 43.90 43.80 43.90 42.50 44.00 4,559,277 197,729,681 43.369 37.70 37.61 37.70 36.50 37.78 5,309,243 37.243 0.69%
2021-06-07 0 43.60 43.55 43.60 42.00 44.10 3,018,389 131,349,153 43.516 37.44 37.40 37.44 36.07 37.87 3,514,891 37.369 1.63%
2021-06-04 0 42.90 42.90 43.00 42.50 44.15 4,161,550 179,008,976 43.015 36.84 36.84 36.93 36.50 37.91 4,846,093 36.939 -2.05%
2021-06-03 0 43.80 43.75 43.80 43.45 46.30 4,924,123 219,139,784 44.503 37.61 37.57 37.61 37.31 39.76 5,734,104 38.217 -4.37%
2021-06-02 0 45.80 45.70 45.80 44.95 46.60 2,558,470 116,890,262 45.688 39.33 39.24 39.33 38.60 40.02 2,979,319 39.234 0.22%
2021-06-01 0 45.70 45.70 45.80 45.70 47.30 1,709,028 79,009,367 46.231 39.24 39.24 39.33 39.24 40.62 1,990,150 39.700 -2.14%
2021-05-31 0 46.70 46.65 46.70 44.10 46.70 2,594,106 119,038,555 45.888 40.10 40.06 40.10 37.87 40.10 3,020,817 39.406 5.06%
2021-05-28 0 44.45 44.45 44.50 43.70 46.40 5,768,335 257,784,196 44.690 38.17 38.17 38.21 37.53 39.85 6,717,182 38.377 -2.95%
2021-05-27 0 45.80 45.75 45.80 45.80 48.10 31,253,274 1,440,663,431 46.096 39.33 39.29 39.33 39.33 41.31 36,394,199 39.585 -3.98%
2021-05-26 0 47.70 47.60 47.70 46.30 48.30 5,209,570 246,994,348 47.412 40.96 40.88 40.96 39.76 41.48 6,066,504 40.714 3.14%
2021-05-25 0 46.25 46.20 46.25 45.95 48.30 4,675,350 218,809,641 46.801 39.72 39.67 39.72 39.46 41.48 5,444,409 40.190 -2.53%
2021-05-24 0 47.45 47.45 47.50 45.55 47.70 4,250,280 199,901,611 47.033 40.75 40.75 40.79 39.12 40.96 4,949,419 40.389 3.83%
2021-05-21 0 45.70 45.70 45.75 43.95 45.80 3,573,315 161,980,553 45.331 39.24 39.24 39.29 37.74 39.33 4,161,098 38.927 4.82%
2021-05-20 0 43.60 43.55 43.60 43.40 45.10 3,304,406 146,745,792 44.409 37.44 37.40 37.44 37.27 38.73 3,847,956 38.136 -1.36%
2021-05-18 0 44.20 44.20 44.25 43.45 44.60 1,613,712 71,135,832 44.082 37.96 37.96 38.00 37.31 38.30 1,879,155 37.855 2.20%
2021-05-17 0 43.25 43.25 43.30 42.15 43.60 2,651,403 114,088,471 43.029 37.14 37.14 37.18 36.20 37.44 3,087,539 36.951 2.49%
2021-05-14 0 42.20 42.15 42.20 41.10 42.75 1,941,600 81,377,724 41.913 36.24 36.20 36.24 35.29 36.71 2,260,978 35.992 0.36%
2021-05-13 0 42.05 42.00 42.05 41.70 42.95 2,326,654 98,042,355 42.139 36.11 36.07 36.11 35.81 36.88 2,709,371 36.186 -0.94%
2021-05-12 0 42.45 42.45 42.50 42.20 44.50 4,177,750 178,878,723 42.817 36.45 36.45 36.50 36.24 38.21 4,864,958 36.769 0.24%
2021-05-11 0 42.35 42.30 42.35 40.75 43.15 2,605,185 110,012,499 42.228 36.37 36.32 36.37 34.99 37.05 3,033,718 36.263 -0.35%
2021-05-10 0 42.50 42.50 42.55 41.45 44.90 4,386,000 186,767,787 42.583 36.50 36.50 36.54 35.59 38.56 5,107,464 36.568 -2.97%
2021-05-07 0 43.80 43.75 43.80 43.70 46.55 2,617,301 117,533,158 44.906 37.61 37.57 37.61 37.53 39.97 3,047,827 38.563 -5.60%
2021-05-06 0 46.40 46.30 46.40 44.80 46.50 1,925,684 88,342,434 45.876 39.85 39.76 39.85 38.47 39.93 2,242,444 39.396 2.09%
2021-05-05 0 45.45 45.40 45.45 45.20 46.95 987,923 45,223,946 45.777 39.03 38.99 39.03 38.82 40.32 1,150,429 39.311 -1.73%
2021-05-04 0 46.25 46.25 46.30 45.40 47.20 1,063,753 49,512,274 46.545 39.72 39.72 39.76 38.99 40.53 1,238,732 39.970 1.54%
2021-05-03 0 45.55 45.50 45.55 45.00 46.50 1,160,800 52,920,836 45.590 39.12 39.07 39.12 38.64 39.93 1,351,743 39.150 -0.65%
2021-04-30 0 45.85 45.80 45.85 45.15 46.70 1,078,742 49,664,361 46.039 39.37 39.33 39.37 38.77 40.10 1,256,187 39.536 -0.43%
2021-04-29 0 46.05 46.05 46.10 45.95 48.85 1,684,250 78,798,999 46.786 39.55 39.55 39.59 39.46 41.95 1,961,296 40.177 -4.26%
2021-04-28 0 48.10 48.00 48.10 47.05 48.10 1,581,976 75,641,533 47.815 41.31 41.22 41.31 40.40 41.31 1,842,199 41.060 1.48%
2021-04-27 0 47.40 47.35 47.40 46.90 48.30 2,181,200 103,190,915 47.309 40.70 40.66 40.70 40.28 41.48 2,539,991 40.626 0.42%
2021-04-26 0 47.20 47.15 47.20 46.00 48.35 2,762,420 131,500,218 47.603 40.53 40.49 40.53 39.50 41.52 3,216,817 40.879 2.28%
2021-04-23 0 46.15 46.05 46.15 45.65 46.90 2,554,400 118,297,250 46.311 39.63 39.55 39.63 39.20 40.28 2,974,579 39.769 -0.32%
2021-04-22 0 46.30 46.10 46.30 45.75 47.45 1,628,200 75,984,605 46.668 39.76 39.59 39.76 39.29 40.75 1,896,026 40.076 0.11%
2021-04-21 0 46.25 46.20 46.25 45.40 46.65 846,121 39,101,065 46.212 39.72 39.67 39.72 38.99 40.06 985,301 39.684 -1.18%
2021-04-20 0 46.80 46.80 46.85 46.00 47.75 1,586,000 74,479,660 46.961 40.19 40.19 40.23 39.50 41.00 1,846,885 40.327 0.00%
2021-04-19 0 46.80 46.70 46.80 45.05 46.80 1,850,985 85,675,772 46.287 40.19 40.10 40.19 38.69 40.19 2,155,458 39.748 3.20%
2021-04-16 0 45.35 45.35 45.40 44.70 46.30 1,306,515 59,228,855 45.333 38.94 38.94 38.99 38.39 39.76 1,521,427 38.930 -1.09%
2021-04-15 0 45.85 45.85 45.90 45.45 46.35 1,673,661 76,974,817 45.992 39.37 39.37 39.42 39.03 39.80 1,948,965 39.495 0.11%
2021-04-14 0 45.80 45.80 45.90 43.50 46.35 2,392,665 109,179,020 45.631 39.33 39.33 39.42 37.36 39.80 2,786,240 39.185 4.09%
2021-04-13 0 44.00 44.00 44.15 43.30 44.90 1,973,398 87,624,022 44.403 37.78 37.78 37.91 37.18 38.56 2,298,007 38.130 0.46%
2021-04-12 0 43.80 43.70 43.80 43.20 45.05 2,091,509 91,812,210 43.898 37.61 37.53 37.61 37.10 38.69 2,435,546 37.697 -1.79%
2021-04-09 0 44.60 44.60 44.65 43.00 46.90 3,274,415 146,618,759 44.777 38.30 38.30 38.34 36.93 40.28 3,813,031 38.452 -4.09%
2021-04-08 0 46.50 46.45 46.50 45.80 47.60 2,655,650 123,971,536 46.682 39.93 39.89 39.93 39.33 40.88 3,092,484 40.088 -2.11%
2021-04-07 0 47.50 47.45 47.50 44.25 47.50 4,214,100 196,213,285 46.561 40.79 40.75 40.79 38.00 40.79 4,907,287 39.984 4.97%
2021-04-01 0 45.25 45.20 45.25 44.15 47.80 6,497,650 295,658,788 45.502 38.86 38.82 38.86 37.91 41.05 7,566,464 39.075 -2.27%
2021-03-31 0 46.30 46.25 46.30 46.00 48.35 3,539,000 164,747,259 46.552 39.76 39.72 39.76 39.50 41.52 4,121,138 39.976 -3.44%
2021-03-30 0 47.95 47.90 47.95 47.45 50.80 3,613,200 175,337,103 48.527 41.18 41.13 41.18 40.75 43.62 4,207,544 41.672 -3.52%
2021-03-29 0 49.70 49.65 49.70 45.70 51.00 5,312,365 262,312,725 49.378 42.68 42.64 42.68 39.24 43.80 6,186,208 42.403 5.41%
2021-03-26 0 47.15 47.15 47.20 44.00 47.60 4,258,485 198,921,897 46.712 40.49 40.49 40.53 37.78 40.88 4,958,973 40.114 7.65%
2021-03-25 0 43.80 43.75 43.80 40.35 44.95 4,832,266 211,369,739 43.741 37.61 37.57 37.61 34.65 38.60 5,627,137 37.563 3.18%
2021-03-24 0 42.45 42.45 42.50 42.10 45.75 3,908,083 167,976,527 42.982 36.45 36.45 36.50 36.15 39.29 4,550,933 36.910 -6.50%
2021-03-23 0 45.40 45.20 45.40 44.65 46.10 3,075,769 139,495,825 45.353 38.99 38.82 38.99 38.34 39.59 3,581,710 38.947 1.34%
2021-03-22 0 44.80 44.80 44.85 44.45 47.80 2,949,400 133,837,288 45.378 38.47 38.47 38.51 38.17 41.05 3,434,554 38.968 -3.24%
2021-03-19 0 46.30 46.20 46.30 45.05 46.90 1,982,604 91,051,660 45.925 39.76 39.67 39.76 38.69 40.28 2,308,727 39.438 -0.64%
2021-03-18 0 46.60 46.55 46.60 46.10 49.50 4,040,359 192,142,343 47.556 40.02 39.97 40.02 39.59 42.51 4,704,967 40.838 1.64%
2021-03-17 0 45.85 45.85 45.90 43.45 45.95 3,111,000 140,646,602 45.209 39.37 39.37 39.42 37.31 39.46 3,622,736 38.823 5.40%
2021-03-16 0 43.50 43.40 43.50 42.80 44.20 3,424,214 149,069,167 43.534 37.36 37.27 37.36 36.75 37.96 3,987,471 37.384 2.47%
2021-03-15 0 42.45 42.35 42.45 41.45 44.90 5,687,032 245,328,268 43.138 36.45 36.37 36.45 35.59 38.56 6,622,505 37.045 4.04%
2021-03-12 0 40.80 40.70 40.80 40.40 43.45 4,069,934 171,490,959 42.136 35.04 34.95 35.04 34.69 37.31 4,739,407 36.184 -0.49%
2021-03-11 0 41.00 40.90 41.00 38.00 41.25 4,405,829 174,803,099 39.675 35.21 35.12 35.21 32.63 35.42 5,130,554 34.071 5.26%
2021-03-10 0 38.95 38.95 39.00 37.85 39.25 4,155,108 160,705,524 38.677 33.45 33.45 33.49 32.50 33.71 4,838,592 33.213 4.70%
2021-03-09 0 37.20 37.20 37.35 33.35 38.30 11,008,384 407,861,709 37.050 31.95 31.95 32.07 28.64 32.89 12,819,179 31.817 2.76%
2021-03-08 0 36.20 36.20 36.25 35.70 43.75 12,410,312 469,344,202 37.819 31.09 31.09 31.13 30.66 37.57 14,451,714 32.477 -14.72%
2021-03-05 0 42.45 42.45 42.50 40.25 43.00 7,753,742 326,132,169 42.061 36.45 36.45 36.50 34.56 36.93 9,029,173 36.120 -5.67%
2021-03-04 0 45.00 45.00 45.05 43.35 48.80 5,330,768 241,962,403 45.390 38.64 38.64 38.69 37.23 41.91 6,207,639 38.978 -7.98%
2021-03-03 0 48.90 48.55 48.90 48.20 49.20 2,053,261 99,864,081 48.637 41.99 41.69 41.99 41.39 42.25 2,391,007 41.767 -0.10%
2021-03-02 0 48.95 48.80 48.95 48.20 49.80 2,574,690 126,008,522 48.941 42.04 41.91 42.04 41.39 42.77 2,998,207 42.028 0.31%
2021-03-01 0 48.80 48.80 48.90 47.85 49.75 3,184,922 155,822,333 48.925 41.91 41.91 41.99 41.09 42.72 3,708,817 42.014 1.99%
2021-02-26 0 47.85 47.80 47.85 45.25 50.00 6,223,783 299,779,391 48.167 41.09 41.05 41.09 38.86 42.94 7,247,548 41.363 1.70%
2021-02-25 0 47.05 47.05 47.15 44.10 47.75 5,830,075 271,720,544 46.607 40.40 40.40 40.49 37.87 41.00 6,789,078 40.023 6.81%
2021-02-24 0 44.05 44.05 44.10 44.00 49.40 5,170,206 237,319,620 45.901 37.83 37.83 37.87 37.78 42.42 6,020,665 39.418 -8.32%
2021-02-23 0 48.05 48.00 48.05 47.50 49.85 3,217,171 155,129,704 48.219 41.26 41.22 41.26 40.79 42.81 3,746,371 41.408 -3.90%
2021-02-22 0 50.00 50.00 50.05 49.55 53.30 4,086,913 208,828,262 51.097 42.94 42.94 42.98 42.55 45.77 4,759,179 43.879 -1.57%
2021-02-19 0 50.80 50.80 50.90 47.40 51.95 3,236,081 162,038,708 50.073 43.62 43.62 43.71 40.70 44.61 3,768,392 42.999 6.39%
2021-02-18 0 47.75 47.70 47.75 47.50 49.75 2,550,236 123,333,940 48.362 41.00 40.96 41.00 40.79 42.72 2,969,730 41.530 -2.55%
2021-02-17 0 49.00 48.95 49.00 46.90 49.20 4,442,400 213,091,039 47.968 42.08 42.04 42.08 40.28 42.25 5,173,141 41.192 2.08%
2021-02-16 0 48.00 48.00 48.05 47.00 48.90 998,778 48,221,202 48.280 41.22 41.22 41.26 40.36 41.99 1,163,069 41.460 0.52%
2021-02-11 0 47.75 47.75 48.00 46.90 48.35 623,653 29,697,406 47.618 41.00 41.00 41.22 40.28 41.52 726,239 40.892 0.10%
2021-02-10 0 47.70 47.70 47.95 45.60 48.20 4,331,853 206,069,525 47.571 40.96 40.96 41.18 39.16 41.39 5,044,410 40.851 -1.85%
2021-02-09 0 48.60 48.60 48.65 47.30 50.25 1,462,074 70,717,602 48.368 41.73 41.73 41.78 40.62 43.15 1,702,574 41.536 -1.82%
2021-02-08 0 49.50 49.20 49.50 46.50 49.95 4,367,054 213,124,537 48.803 42.51 42.25 42.51 39.93 42.89 5,085,401 41.909 8.55%
2021-02-05 0 45.60 45.50 45.60 43.35 46.00 2,475,600 112,009,782 45.246 39.16 39.07 39.16 37.23 39.50 2,882,817 38.854 2.93%
2021-02-04 0 44.30 44.25 44.40 43.15 45.45 3,030,542 135,124,590 44.588 38.04 38.00 38.13 37.05 39.03 3,529,043 38.289 0.34%
2021-02-03 0 44.15 44.15 44.70 42.00 44.80 4,584,300 199,561,808 43.532 37.91 37.91 38.39 36.07 38.47 5,338,382 37.382 4.62%
2021-02-02 0 42.20 42.20 42.30 41.65 44.00 6,033,525 259,509,117 43.011 36.24 36.24 36.32 35.77 37.78 7,025,994 36.936 -0.35%
2021-02-01 0 42.35 42.35 42.50 40.20 42.80 4,018,608 169,036,441 42.063 36.37 36.37 36.50 34.52 36.75 4,679,638 36.122 3.80%
2021-01-29 0 40.80 40.80 40.95 39.90 42.00 12,152,538 493,883,117 40.640 35.04 35.04 35.17 34.26 36.07 14,151,538 34.900 3.29%
2021-01-28 0 39.50 39.50 40.00 39.00 41.20 6,999,600 280,080,134 40.014 33.92 33.92 34.35 33.49 35.38 8,150,981 34.362 -5.95%
2021-01-27 0 42.00 42.00 42.10 40.05 42.90 4,297,798 178,217,749 41.467 36.07 36.07 36.15 34.39 36.84 5,004,753 35.610 0.48%
2021-01-26 0 41.80 41.80 41.90 41.10 42.65 2,012,683 84,068,427 41.769 35.90 35.90 35.98 35.29 36.63 2,343,754 35.869 -1.99%
2021-01-25 0 42.65 42.15 42.65 41.60 42.95 3,742,767 157,720,786 42.140 36.63 36.20 36.63 35.72 36.88 4,358,424 36.188 2.03%
2021-01-22 0 41.80 41.80 41.95 41.50 45.30 3,962,843 170,191,537 42.947 35.90 35.90 36.02 35.64 38.90 4,614,700 36.880 -4.78%
2021-01-21 0 43.90 43.90 44.00 43.60 45.80 3,832,358 169,271,050 44.169 37.70 37.70 37.78 37.44 39.33 4,462,752 37.930 -4.57%
2021-01-20 0 46.00 45.95 46.00 43.50 46.95 7,361,242 334,722,931 45.471 39.50 39.46 39.50 37.36 40.32 8,572,110 39.048 3.14%
2021-01-19 0 44.60 44.60 44.65 40.90 45.80 13,140,264 551,783,251 41.992 38.30 38.30 38.34 35.12 39.33 15,301,737 36.060 9.05%
2021-01-18 0 40.90 40.85 40.90 40.10 41.55 5,190,100 212,451,800 40.934 35.12 35.08 35.12 34.44 35.68 6,043,832 35.152 -0.73%
2021-01-15 0 41.20 41.10 41.20 40.50 42.80 6,194,836 254,930,335 41.152 35.38 35.29 35.38 34.78 36.75 7,213,839 35.339 -3.29%
2021-01-14 0 42.60 42.60 42.80 42.60 43.80 3,642,800 157,474,165 43.229 36.58 36.58 36.75 36.58 37.61 4,242,013 37.123 -0.93%
2021-01-13 0 43.00 43.00 43.05 42.50 43.45 3,231,798 138,998,859 43.010 36.93 36.93 36.97 36.50 37.31 3,763,404 36.934 0.82%
2021-01-12 0 42.65 42.50 42.65 41.70 42.80 4,318,398 183,056,240 42.390 36.63 36.50 36.63 35.81 36.75 5,028,741 36.402 0.00%
2021-01-11 0 42.65 42.50 42.65 42.10 45.00 6,043,776 260,686,157 43.133 36.63 36.50 36.63 36.15 38.64 7,037,931 37.040 -2.63%
2021-01-08 0 43.80 43.80 43.85 41.75 44.40 4,762,280 206,273,527 43.314 37.61 37.61 37.66 35.85 38.13 5,545,639 37.196 2.94%
2021-01-07 0 42.55 42.50 42.55 41.40 44.50 10,086,173 433,598,202 42.989 36.54 36.50 36.54 35.55 38.21 11,745,271 36.917 6.51%
2021-01-06 0 39.95 39.90 39.95 37.05 40.55 11,097,983 431,133,517 38.848 34.31 34.26 34.31 31.82 34.82 12,923,516 33.360 8.41%
2021-01-05 0 36.85 36.85 37.00 36.60 38.00 5,347,741 198,690,665 37.154 31.64 31.64 31.77 31.43 32.63 6,227,404 31.906 -1.21%
2021-01-04 0 37.30 37.25 37.30 35.85 37.50 7,198,890 265,788,204 36.921 32.03 31.99 32.03 30.79 32.20 8,383,052 31.705 3.76%
2020-12-31 0 35.95 35.95 36.00 35.30 36.50 1,500,296 53,871,417 35.907 30.87 30.87 30.91 30.31 31.34 1,747,083 30.835 0.70%
2020-12-30 0 35.70 35.70 35.80 35.30 36.40 3,387,226 121,379,398 35.834 30.66 30.66 30.74 30.31 31.26 3,944,399 30.773 0.28%
2020-12-29 0 35.60 35.60 35.65 34.05 35.80 3,397,495 118,696,381 34.936 30.57 30.57 30.61 29.24 30.74 3,956,357 30.001 3.04%
2020-12-28 0 34.55 34.50 34.55 34.05 35.35 5,577,895 192,584,974 34.526 29.67 29.63 29.67 29.24 30.36 6,495,416 29.649 -3.63%
2020-12-24 0 35.85 35.85 35.95 35.70 36.80 2,953,336 106,666,381 36.117 30.79 30.79 30.87 30.66 31.60 3,439,137 31.015 -3.76%
2020-12-23 0 37.25 37.15 37.25 35.50 37.95 4,342,240 160,031,456 36.855 31.99 31.90 31.99 30.49 32.59 5,056,505 31.649 1.92%
2020-12-22 0 36.55 36.55 36.60 36.20 38.85 7,755,489 289,533,894 37.333 31.39 31.39 31.43 31.09 33.36 9,031,208 32.059 0.97%
2020-12-21 0 36.20 36.20 36.50 32.60 36.60 11,758,452 412,256,766 35.060 31.09 31.09 31.34 28.00 31.43 13,692,628 30.108 11.73%
2020-12-18 0 32.40 32.35 32.40 31.00 32.80 6,395,723 203,856,947 31.874 27.82 27.78 27.82 26.62 28.17 7,447,771 27.372 2.05%
2020-12-17 0 31.75 31.65 31.75 30.55 32.25 4,647,569 147,473,457 31.731 27.27 27.18 27.27 26.23 27.69 5,412,059 27.249 2.09%
2020-12-16 0 31.10 31.10 31.25 30.30 31.80 3,509,785 109,249,882 31.127 26.71 26.71 26.84 26.02 27.31 4,087,118 26.730 0.48%
2020-12-15 0 30.95 30.95 31.00 29.25 32.65 16,409,654 513,867,820 31.315 26.58 26.58 26.62 25.12 28.04 19,108,917 26.892 4.21%
2020-12-14 0 29.70 29.60 29.70 28.05 29.80 6,882,700 202,592,966 29.435 25.50 25.42 25.50 24.09 25.59 8,014,852 25.277 3.13%
2020-12-11 0 28.80 28.80 28.95 28.30 29.80 12,133,780 353,554,644 29.138 24.73 24.73 24.86 24.30 25.59 14,129,694 25.022 -4.00%
2020-12-10 0 30.00 29.80 30.00 27.35 30.20 24,336,142 711,312,077 29.229 25.76 25.59 25.76 23.49 25.93 28,339,252 25.100 7.14%
2020-12-09 0 28.00 27.95 28.00 27.25 32.90 167,261,251 5,003,696,624 29.915 24.04 24.00 24.04 23.40 28.25 194,774,450 25.690

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top