KE Holdings Inc.: A

Exchange Code Listed Last trade Delisted
HK Main 02423  2022-05-11    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-09-01 0 47.14 47.08 47.14 45.80 47.24 8,989,344 420,409,250 46.768 47.14 47.08 47.14 45.80 47.24 8,989,344 46.768 3.60%
2025-08-29 0 45.50 45.50 45.52 45.12 46.30 15,293,012 697,269,749 45.594 45.50 45.50 45.52 45.12 46.30 15,293,012 45.594 -1.00%
2025-08-28 0 45.96 45.90 45.96 45.60 47.32 12,013,105 555,757,129 46.263 45.96 45.90 45.96 45.60 47.32 12,013,105 46.263 -2.42%
2025-08-27 0 47.10 47.10 47.14 46.52 50.75 19,708,073 947,101,506 48.057 47.10 47.10 47.14 46.52 50.75 19,708,073 48.057 -6.82%
2025-08-26 0 50.55 50.45 50.55 48.88 50.55 16,901,815 844,828,373 49.984 50.55 50.45 50.55 48.88 50.55 16,901,815 49.984 -0.98%
2025-08-25 0 51.05 51.00 51.05 48.00 53.90 20,175,386 1,040,483,803 51.572 51.05 51.00 51.05 48.00 53.90 20,175,386 51.572 6.04%
2025-08-22 0 48.14 48.02 48.14 47.56 48.62 5,713,319 274,213,534 47.995 48.14 48.02 48.14 47.56 48.62 5,713,319 47.995 2.47%
2025-08-21 0 46.98 46.94 46.98 46.76 48.32 7,874,000 371,259,557 47.150 46.98 46.94 46.98 46.76 48.32 7,874,000 47.150 -2.00%
2025-08-20 0 47.94 47.94 47.96 46.70 48.26 9,992,091 476,091,257 47.647 47.94 47.94 47.96 46.70 48.26 9,992,091 47.647 0.97%
2025-08-19 0 47.48 47.40 47.48 46.74 47.80 10,506,761 496,972,948 47.300 47.48 47.40 47.48 46.74 47.80 10,506,761 47.300 -0.92%
2025-08-18 0 47.92 47.90 47.92 47.36 48.78 9,003,644 431,949,135 47.975 47.92 47.90 47.92 47.36 48.78 9,003,644 47.975 -0.66%
2025-08-15 0 48.24 48.22 48.24 47.74 48.64 8,166,838 393,472,844 48.179 48.24 48.22 48.24 47.74 48.64 8,166,838 48.179 -0.66%
2025-08-14 0 48.56 48.56 48.64 48.14 49.58 8,579,700 419,479,237 48.892 48.56 48.56 48.64 48.14 49.58 8,579,700 48.892 1.93%
2025-08-13 0 47.64 47.64 47.66 46.58 47.72 5,046,792 238,789,580 47.315 47.64 47.64 47.66 46.58 47.72 5,046,792 47.315 2.23%
2025-08-12 0 46.60 46.58 46.60 46.06 47.38 5,770,700 267,799,015 46.407 46.60 46.58 46.60 46.06 47.38 5,770,700 46.407 -0.55%
2025-08-11 0 46.86 46.84 46.86 46.70 48.18 7,436,731 352,398,433 47.386 46.86 46.84 46.86 46.70 48.18 7,436,731 47.386 0.69%
2025-08-08 0 46.54 46.52 46.54 46.40 47.00 5,382,869 250,675,454 46.569 46.54 46.52 46.54 46.40 47.00 5,382,869 46.569 -0.98%
2025-08-07 0 47.00 46.98 47.00 45.74 47.32 8,031,030 375,198,608 46.719 47.00 46.98 47.00 45.74 47.32 8,031,030 46.719 0.21%
2025-08-06 0 46.90 46.80 46.90 46.18 47.30 6,206,890 290,922,919 46.871 46.90 46.80 46.90 46.18 47.30 6,206,890 46.871 0.82%
2025-08-05 0 46.52 46.52 46.54 45.54 47.40 13,342,218 617,027,121 46.246 46.52 46.52 46.54 45.54 47.40 13,342,218 46.246 -3.04%
2025-08-04 0 47.98 47.96 47.98 47.20 48.12 4,258,012 203,300,099 47.745 47.98 47.96 47.98 47.20 48.12 4,258,012 47.745 0.90%
2025-08-01 0 47.55 47.50 47.55 47.40 48.85 4,042,715 193,760,891 47.928 47.55 47.50 47.55 47.40 48.85 4,042,715 47.928 -0.42%
2025-07-31 0 47.75 47.75 47.80 47.40 49.60 7,282,444 349,603,686 48.006 47.75 47.75 47.80 47.40 49.60 7,282,444 48.006 -4.12%
2025-07-30 0 49.80 49.75 49.80 49.50 51.55 4,993,903 250,629,219 50.187 49.80 49.75 49.80 49.50 51.55 4,993,903 50.187 -1.09%
2025-07-29 0 50.35 50.30 50.35 49.40 51.40 6,216,074 311,359,145 50.089 50.35 50.30 50.35 49.40 51.40 6,216,074 50.089 -3.08%
2025-07-28 0 51.95 51.75 51.95 50.75 52.10 4,520,798 232,685,340 51.470 51.95 51.75 51.95 50.75 52.10 4,520,798 51.470 1.96%
2025-07-25 0 50.95 50.90 50.95 50.80 52.55 4,833,069 248,281,273 51.371 50.95 50.90 50.95 50.80 52.55 4,833,069 51.371 -3.04%
2025-07-24 0 52.55 52.50 52.55 51.10 52.85 7,376,655 386,194,459 52.354 52.55 52.50 52.55 51.10 52.85 7,376,655 52.354 2.44%
2025-07-23 0 51.30 51.30 51.35 50.35 51.70 7,657,416 392,158,631 51.213 51.30 51.30 51.35 50.35 51.70 7,657,416 51.213 2.50%
2025-07-22 0 50.05 50.05 50.10 49.15 50.80 5,319,767 265,462,653 49.901 50.05 50.05 50.10 49.15 50.80 5,319,767 49.901 0.70%
2025-07-21 0 49.70 49.65 49.70 49.05 49.90 5,710,020 282,693,140 49.508 49.70 49.65 49.70 49.05 49.90 5,710,020 49.508 0.30%
2025-07-18 0 49.55 49.55 49.60 48.75 50.05 8,746,059 431,429,321 49.328 49.55 49.55 49.60 48.75 50.05 8,746,059 49.328 2.27%
2025-07-17 0 48.45 48.40 48.45 48.05 49.30 4,932,950 239,903,806 48.633 48.45 48.40 48.45 48.05 49.30 4,932,950 48.633 -0.31%
2025-07-16 0 48.60 48.55 48.60 48.40 49.95 5,828,477 285,437,106 48.973 48.60 48.55 48.60 48.40 49.95 5,828,477 48.973 -2.61%
2025-07-15 0 49.90 49.75 49.90 48.80 50.15 7,375,281 365,222,376 49.520 49.90 49.75 49.90 48.80 50.15 7,375,281 49.520 0.60%
2025-07-14 0 49.60 49.55 49.60 48.80 49.80 9,029,857 447,176,845 49.522 49.60 49.55 49.60 48.80 49.80 9,029,857 49.522 0.20%
2025-07-11 0 49.50 49.50 49.55 49.35 51.25 10,821,332 542,805,511 50.161 49.50 49.50 49.55 49.35 51.25 10,821,332 50.161 -1.49%
2025-07-10 0 50.25 50.20 50.25 47.30 50.85 16,189,349 807,469,089 49.877 50.25 50.20 50.25 47.30 50.85 16,189,349 49.877 6.35%
2025-07-09 0 47.25 47.25 47.30 46.45 47.40 6,552,909 308,079,227 47.014 47.25 47.25 47.30 46.45 47.40 6,552,909 47.014 -0.42%
2025-07-08 0 47.45 47.35 47.45 46.80 48.10 4,582,842 217,567,425 47.474 47.45 47.35 47.45 46.80 48.10 4,582,842 47.474 0.64%
2025-07-07 0 47.15 47.10 47.15 46.70 47.90 6,577,672 310,723,907 47.239 47.15 47.10 47.15 46.70 47.90 6,577,672 47.239 1.29%
2025-07-04 0 46.55 46.50 46.55 45.50 47.05 4,187,406 193,699,981 46.258 46.55 46.50 46.55 45.50 47.05 4,187,406 46.258 -0.11%
2025-07-03 0 46.60 46.55 46.60 45.85 46.80 5,704,916 264,655,476 46.391 46.60 46.55 46.60 45.85 46.80 5,704,916 46.391 0.22%
2025-07-02 0 46.50 46.40 46.50 46.30 47.40 8,436,816 393,332,982 46.621 46.50 46.40 46.50 46.30 47.40 8,436,816 46.621 -1.90%
2025-06-30 0 47.40 47.35 47.40 47.25 49.25 5,817,908 278,828,852 47.926 47.40 47.35 47.40 47.25 49.25 5,817,908 47.926 -1.96%
2025-06-27 0 48.35 48.35 48.40 47.95 49.15 4,648,744 225,654,080 48.541 48.35 48.35 48.40 47.95 49.15 4,648,744 48.541 0.62%
2025-06-26 0 48.05 48.00 48.05 47.35 48.55 6,314,462 303,337,778 48.039 48.05 48.00 48.05 47.35 48.55 6,314,462 48.039 -2.44%
2025-06-25 0 49.25 49.15 49.25 48.25 49.45 5,074,690 248,515,810 48.972 49.25 49.15 49.25 48.25 49.45 5,074,690 48.972 3.25%
2025-06-24 0 47.70 47.55 47.70 47.55 48.45 4,579,868 219,648,283 47.960 47.70 47.55 47.70 47.55 48.45 4,579,868 47.960 0.00%
2025-06-23 0 47.70 47.70 47.75 46.65 48.20 6,747,052 322,004,482 47.725 47.70 47.70 47.75 46.65 48.20 6,747,052 47.725 0.95%
2025-06-20 0 47.25 47.20 47.25 46.95 47.95 8,073,544 382,330,414 47.356 47.25 47.20 47.25 46.95 47.95 8,073,544 47.356 0.53%
2025-06-19 0 47.00 46.95 47.00 46.60 48.55 7,055,932 333,643,088 47.285 47.00 46.95 47.00 46.60 48.55 7,055,932 47.285 -2.89%
2025-06-18 0 48.40 48.35 48.40 48.00 50.10 12,394,800 601,817,875 48.554 48.40 48.35 48.40 48.00 50.10 12,394,800 48.554 -4.06%
2025-06-17 0 50.45 50.40 50.45 49.90 51.30 17,059,700 860,992,775 50.469 50.45 50.40 50.45 49.90 51.30 17,059,700 50.469 -0.79%
2025-06-16 0 50.85 50.85 50.90 48.60 51.70 28,633,749 1,450,690,907 50.664 50.85 50.85 50.90 48.60 51.70 28,633,749 50.664 -0.10%
2025-06-13 0 50.90 50.75 50.90 48.90 51.30 81,241,364 4,109,778,469 50.587 50.90 50.75 50.90 48.90 51.30 81,241,364 50.587 1.09%
2025-06-12 0 50.35 50.35 50.40 49.95 51.15 16,966,500 858,112,302 50.577 50.35 50.35 50.40 49.95 51.15 16,966,500 50.577 -0.49%
2025-06-11 0 50.60 50.50 50.60 50.25 51.75 13,800,160 702,212,137 50.884 50.60 50.50 50.60 50.25 51.75 13,800,160 50.884 -1.84%
2025-06-10 0 51.55 51.50 51.55 49.25 52.80 23,745,950 1,229,382,597 51.772 51.55 51.50 51.55 49.25 52.80 23,745,950 51.772 3.31%
2025-06-09 0 49.90 49.85 49.90 49.10 50.30 8,392,237 417,555,582 49.755 49.90 49.85 49.90 49.10 50.30 8,392,237 49.755 0.71%
2025-06-06 0 49.55 49.40 49.55 48.85 49.85 12,297,744 606,954,437 49.355 49.55 49.40 49.55 48.85 49.85 12,297,744 49.355 -0.80%
2025-06-05 0 49.95 49.90 49.95 49.15 51.10 13,184,291 662,719,889 50.266 49.95 49.90 49.95 49.15 51.10 13,184,291 50.266 2.15%
2025-06-04 0 48.90 48.90 48.95 47.60 49.10 10,562,867 512,808,311 48.548 48.90 48.90 48.95 47.60 49.10 10,562,867 48.548 0.82%
2025-06-03 0 48.50 48.40 48.50 47.35 48.85 16,553,930 794,876,499 48.017 48.50 48.40 48.50 47.35 48.85 16,553,930 48.017 0.00%
2025-06-02 0 48.50 48.35 48.50 46.80 49.05 6,797,825 323,657,664 47.612 48.50 48.35 48.50 46.80 49.05 6,797,825 47.612 -2.81%
2025-05-30 0 49.90 49.20 49.90 48.25 49.90 29,633,149 1,466,051,653 49.473 49.90 49.20 49.90 48.25 49.90 29,633,149 49.473 1.11%
2025-05-29 0 49.35 49.35 49.40 47.80 49.65 8,095,730 396,432,339 48.968 49.35 49.35 49.40 47.80 49.65 8,095,730 48.968 1.33%
2025-05-28 0 48.70 48.65 48.70 47.45 48.80 6,450,230 311,588,205 48.307 48.70 48.65 48.70 47.45 48.80 6,450,230 48.307 2.31%
2025-05-27 0 47.60 47.55 47.60 47.15 48.15 4,927,808 234,341,887 47.555 47.60 47.55 47.60 47.15 48.15 4,927,808 47.555 -1.24%
2025-05-26 0 48.20 48.15 48.20 47.60 49.05 3,223,373 155,991,811 48.394 48.20 48.15 48.20 47.60 49.05 3,223,373 48.394 0.63%
2025-05-23 0 47.90 47.85 47.90 47.60 48.75 5,341,123 257,224,309 48.159 47.90 47.85 47.90 47.60 48.75 5,341,123 48.159 1.05%
2025-05-22 0 47.40 47.35 47.40 47.05 48.00 6,321,869 299,521,308 47.379 47.40 47.35 47.40 47.05 48.00 6,321,869 47.379 -1.86%
2025-05-21 0 48.30 48.30 48.35 47.65 48.95 8,195,237 394,784,517 48.172 48.30 48.30 48.35 47.65 48.95 8,195,237 48.172 -1.33%
2025-05-20 0 48.95 48.90 48.95 48.65 49.80 7,596,897 372,146,622 48.987 48.95 48.90 48.95 48.65 49.80 7,596,897 48.987 -1.71%
2025-05-19 0 49.80 49.65 49.80 49.35 50.80 5,423,794 271,317,574 50.024 49.80 49.65 49.80 49.35 50.80 5,423,794 50.024 1.22%
2025-05-16 0 49.20 49.20 49.25 48.70 50.25 8,216,411 406,056,942 49.420 49.20 49.20 49.25 48.70 50.25 8,216,411 49.420 -2.09%
2025-05-15 0 50.25 50.25 50.50 50.20 52.55 10,749,669 548,650,842 51.039 50.25 50.25 50.50 50.20 52.55 10,749,669 51.039 -5.46%
2025-05-14 0 53.15 53.00 53.15 51.40 54.30 9,894,900 523,475,646 52.904 53.15 53.00 53.15 51.40 54.30 9,894,900 52.904 3.61%
2025-05-13 0 51.30 51.30 51.35 51.00 52.95 5,944,000 307,952,058 51.809 51.30 51.30 51.35 51.00 52.95 5,944,000 51.809 -0.58%
2025-05-12 0 51.60 51.55 51.60 49.70 52.30 9,010,350 458,577,583 50.895 51.60 51.55 51.60 49.70 52.30 9,010,350 50.895 3.41%
2025-05-09 0 49.90 49.85 49.90 49.30 50.55 7,679,465 382,703,150 49.835 49.90 49.85 49.90 49.30 50.55 7,679,465 49.835 -0.80%
2025-05-08 0 50.30 50.25 50.30 50.00 51.75 8,929,840 451,320,171 50.541 50.30 50.25 50.30 50.00 51.75 8,929,840 50.541 -3.08%
2025-05-07 0 51.90 51.85 51.90 51.70 55.75 11,486,174 613,536,838 53.415 51.90 51.85 51.90 51.70 55.75 11,486,174 53.415 -0.95%
2025-05-06 0 52.40 52.35 52.40 51.55 54.30 7,968,154 417,379,916 52.381 52.40 52.35 52.40 51.55 54.30 7,968,154 52.381 -3.14%
2025-05-02 0 54.10 54.05 54.10 52.55 54.45 1,363,937 73,515,390 53.899 54.10 54.05 54.10 52.55 54.45 1,363,937 53.899 1.12%
2025-04-30 0 53.50 53.50 53.55 52.50 54.10 4,980,687 265,250,138 53.256 53.50 53.50 53.55 52.50 54.10 4,980,687 53.256 -0.65%
2025-04-29 0 53.85 53.80 53.85 53.35 55.35 5,631,800 304,980,433 54.153 53.85 53.80 53.85 53.35 55.35 5,631,800 54.153 0.94%
2025-04-28 0 53.35 53.35 53.45 52.95 55.30 6,776,800 364,054,279 53.721 53.35 53.35 53.45 52.95 55.30 6,776,800 53.721 -2.82%
2025-04-25 0 54.90 54.90 54.95 53.70 59.30 22,541,529 1,269,659,751 56.325 54.90 54.90 54.95 53.70 59.30 22,541,529 56.325 -0.72%
2025-04-24 0 55.30 55.30 55.35 54.65 57.15 17,336,361 966,913,759 55.774 55.30 55.30 55.35 54.65 57.15 17,336,361 55.774 1.00%
2025-04-23 0 54.75 54.70 54.75 52.00 55.40 16,626,265 902,250,978 54.267 54.75 54.70 54.75 52.00 55.40 16,626,265 54.267 5.90%
2025-04-22 0 51.70 51.65 51.70 50.05 52.40 14,899,886 765,682,527 51.388 51.70 51.65 51.70 50.05 52.40 14,899,886 51.388 -0.48%
2025-04-17 0 51.95 51.90 51.95 49.90 53.85 15,115,700 794,652,482 52.571 51.95 51.90 51.95 49.90 53.85 15,115,700 52.571 4.11%
2025-04-16 0 49.90 49.80 49.90 48.35 50.50 9,238,000 457,083,305 49.479 49.90 49.80 49.90 48.35 50.50 9,238,000 49.479 0.71%
2025-04-15 0 49.55 49.50 49.55 49.10 51.70 6,768,502 337,100,771 49.804 49.55 49.50 49.55 49.10 51.70 6,768,502 49.804 0.71%
2025-04-14 0 49.20 49.20 49.25 47.80 49.70 12,857,600 628,729,731 48.899 49.20 49.20 49.25 47.80 49.70 12,857,600 48.899 1.97%
2025-04-11 0 48.25 48.20 48.25 45.50 48.65 18,005,358 852,226,496 47.332 48.25 48.20 48.25 45.50 48.65 18,005,358 47.332 -0.82%
2025-04-10 0 48.65 48.65 48.70 47.55 50.50 16,183,700 795,506,690 49.155 48.65 48.65 48.70 47.55 50.50 16,183,700 49.155 -0.61%
2025-04-09 0 48.95 48.95 49.00 43.65 49.40 17,216,150 815,970,982 47.396 48.95 48.95 49.00 43.65 49.40 17,216,150 47.396 1.77%
2025-04-08 0 48.10 48.05 48.10 46.05 48.85 11,744,606 559,284,912 47.621 48.10 48.05 48.10 46.05 48.85 11,744,606 47.621 6.73%
2025-04-07 0 46.00 46.00 46.10 45.40 50.80 17,012,200 817,483,592 48.053 45.07 45.07 45.17 44.48 49.77 17,364,252 47.079 -13.70%
2025-04-03 0 53.30 53.25 53.30 51.70 55.35 7,451,001 399,521,857 53.620 52.22 52.17 52.22 50.65 54.23 7,605,193 52.533 0.57%
2025-04-02 0 53.00 53.00 53.05 52.40 54.20 4,696,819 249,352,770 53.090 51.93 51.93 51.97 51.34 53.10 4,794,015 52.013 0.86%
2025-04-01 0 52.55 52.50 52.55 51.30 53.15 6,380,799 333,895,578 52.328 51.48 51.44 51.48 50.26 52.07 6,512,844 51.267 -0.85%
2025-03-31 0 53.00 52.95 53.00 51.60 53.50 8,491,268 446,651,812 52.601 51.93 51.88 51.93 50.55 52.42 8,666,987 51.535 -2.30%
2025-03-28 0 54.25 54.25 54.30 53.80 55.70 10,231,548 557,699,923 54.508 53.15 53.15 53.20 52.71 54.57 10,443,281 53.403 -2.95%
2025-03-27 0 55.90 55.90 55.95 53.85 57.00 14,503,600 811,297,996 55.938 54.77 54.77 54.82 52.76 55.84 14,803,739 54.804 3.81%
2025-03-26 0 53.85 53.80 53.85 52.50 54.55 10,369,538 558,407,299 53.851 52.76 52.71 52.76 51.44 53.44 10,584,126 52.759 2.77%
2025-03-25 0 52.40 52.35 52.40 52.35 54.85 11,647,850 620,653,956 53.285 51.34 51.29 51.34 51.29 53.74 11,888,892 52.205 -5.42%
2025-03-24 0 55.40 55.35 55.40 53.40 56.10 14,316,200 789,013,505 55.113 54.28 54.23 54.28 52.32 54.96 14,612,461 53.996 1.37%
2025-03-21 0 54.65 54.60 54.65 54.10 57.25 17,864,195 982,558,611 55.002 53.54 53.49 53.54 53.00 56.09 18,233,878 53.886 -4.12%
2025-03-20 0 57.00 57.00 57.10 56.20 59.20 24,632,254 1,409,635,123 57.227 55.84 55.84 55.94 55.06 58.00 25,141,996 56.067 -5.00%
2025-03-19 0 60.00 60.00 60.05 59.30 63.50 30,143,249 1,835,714,507 60.900 58.78 58.78 58.83 58.10 62.21 30,767,036 59.665 -10.71%
2025-03-18 0 67.20 67.15 67.20 64.40 68.60 15,248,594 1,021,197,400 66.970 65.84 65.79 65.84 63.09 67.21 15,564,150 65.612 4.75%
2025-03-17 0 64.15 64.15 64.20 63.80 67.20 20,361,553 1,330,871,220 65.362 62.85 62.85 62.90 62.51 65.84 20,782,917 64.037 2.64%
2025-03-14 0 62.50 62.50 62.55 58.10 65.45 22,604,951 1,418,893,071 62.769 61.23 61.23 61.28 56.92 64.12 23,072,740 61.497 8.41%
2025-03-13 0 57.65 57.65 57.80 57.40 59.70 10,362,510 603,424,298 58.231 56.48 56.48 56.63 56.24 58.49 10,576,953 57.051 -2.04%
2025-03-12 0 58.85 58.80 58.85 57.80 61.55 18,469,950 1,096,401,740 59.361 57.66 57.61 57.66 56.63 60.30 18,852,169 58.158 -3.92%
2025-03-11 0 61.25 61.25 61.35 55.30 63.10 27,354,616 1,671,636,131 61.110 60.01 60.01 60.11 54.18 61.82 27,920,695 59.871 -3.47%
2025-03-10 0 63.45 63.40 63.45 62.80 69.65 25,865,200 1,691,024,854 65.378 62.16 62.11 62.16 61.53 68.24 26,400,457 64.053 -1.63%
2025-03-07 0 64.50 64.35 64.50 63.65 66.60 6,712,918 436,460,335 65.018 63.19 63.05 63.19 62.36 65.25 6,851,836 63.700 -0.15%
2025-03-06 0 64.60 64.60 64.65 61.85 65.20 10,606,214 674,598,420 63.604 63.29 63.29 63.34 60.60 63.88 10,825,700 62.315 10.52%
2025-03-05 0 58.45 58.40 58.45 57.55 60.50 6,789,800 397,847,537 58.595 57.26 57.22 57.26 56.38 59.27 6,930,309 57.407 1.12%
2025-03-04 0 57.80 57.75 57.80 56.65 59.20 5,161,483 299,771,324 58.079 56.63 56.58 56.63 55.50 58.00 5,268,295 56.901 0.78%
2025-03-03 0 57.35 57.35 57.40 56.80 62.75 11,674,201 687,944,504 58.929 56.19 56.19 56.24 55.65 61.48 11,915,788 57.734 -3.04%
2025-02-28 0 59.15 59.10 59.15 58.05 60.05 17,065,880 1,010,693,271 59.223 57.95 57.90 57.95 56.87 58.83 17,419,043 58.022 -1.99%
2025-02-27 0 60.35 60.30 60.35 60.00 63.20 15,418,800 943,515,661 61.193 59.13 59.08 59.13 58.78 61.92 15,737,878 59.952 -1.47%
2025-02-26 0 61.25 61.20 61.25 55.15 63.80 18,687,927 1,124,552,685 60.175 60.01 59.96 60.01 54.03 62.51 19,074,657 58.955 11.06%
2025-02-25 0 55.15 55.05 55.15 52.90 56.30 10,347,600 570,318,662 55.116 54.03 53.93 54.03 51.83 55.16 10,561,734 53.999 -0.99%
2025-02-24 0 55.70 55.65 55.70 54.00 56.15 6,116,312 337,941,335 55.252 54.57 54.52 54.57 52.91 55.01 6,242,883 54.132 2.67%
2025-02-21 0 54.25 54.10 54.25 52.20 54.40 3,884,200 208,929,177 53.790 53.15 53.00 53.15 51.14 53.30 3,964,580 52.699 4.53%
2025-02-20 0 51.90 51.85 51.90 51.70 53.95 2,837,036 148,218,058 52.244 50.85 50.80 50.85 50.65 52.86 2,895,746 51.185 -3.80%
2025-02-19 0 53.95 53.90 53.95 50.85 54.10 6,291,800 335,052,050 53.252 52.86 52.81 52.86 49.82 53.00 6,422,003 52.173 0.09%
2025-02-18 0 53.90 53.85 53.90 52.35 54.70 3,187,300 171,524,079 53.815 52.81 52.76 52.81 51.29 53.59 3,253,258 52.724 2.96%
2025-02-17 0 52.35 52.30 52.35 52.00 55.05 3,886,400 205,959,264 52.995 51.29 51.24 51.29 50.95 53.93 3,966,825 51.920 -5.42%
2025-02-14 0 55.35 55.30 55.35 53.15 55.50 3,949,781 214,622,212 54.338 54.23 54.18 54.23 52.07 54.37 4,031,518 53.236 4.14%
2025-02-13 0 53.15 53.10 53.15 52.60 55.75 5,547,100 301,388,145 54.333 52.07 52.02 52.07 51.53 54.62 5,661,892 53.231 -1.76%
2025-02-12 0 54.10 54.05 54.10 49.95 55.60 7,866,618 415,495,442 52.818 53.00 52.95 53.00 48.94 54.47 8,029,410 51.747 10.18%
2025-02-11 0 49.10 49.10 49.15 49.00 50.75 4,394,700 219,962,952 50.052 48.10 48.10 48.15 48.01 49.72 4,485,644 49.037 1.55%
2025-02-10 0 48.35 48.30 48.35 47.00 48.70 2,782,320 134,090,690 48.194 47.37 47.32 47.37 46.05 47.71 2,839,898 47.217 2.87%
2025-02-07 0 47.00 47.00 47.05 45.85 47.60 1,412,300 66,288,730 46.937 46.05 46.05 46.10 44.92 46.63 1,441,526 45.985 1.95%
2025-02-06 0 46.10 46.10 46.15 44.50 46.50 2,178,100 100,352,574 46.073 45.17 45.17 45.21 43.60 45.56 2,223,174 45.139 3.71%
2025-02-05 0 44.45 44.45 44.50 43.55 45.00 724,700 32,126,916 44.331 43.55 43.55 43.60 42.67 44.09 739,697 43.433 0.00%
2025-02-04 0 44.45 44.45 44.50 43.30 45.20 3,125,266 139,011,770 44.480 43.55 43.55 43.60 42.42 44.28 3,189,941 43.578 -0.11%
2025-02-03 0 44.50 44.40 44.50 43.10 45.20 944,138 41,505,153 43.961 43.60 43.50 43.60 42.23 44.28 963,676 43.070 -1.33%
2025-01-28 0 45.10 45.10 45.20 44.75 45.40 295,947 13,357,050 45.133 44.19 44.19 44.28 43.84 44.48 302,071 44.218 1.81%
2025-01-27 0 44.30 44.25 44.30 44.05 45.75 361,600 16,133,357 44.617 43.40 43.35 43.40 43.16 44.82 369,083 43.712 0.68%
2025-01-24 0 44.00 43.90 44.00 42.95 45.00 1,250,400 55,371,800 44.283 43.11 43.01 43.11 42.08 44.09 1,276,276 43.385 2.09%
2025-01-23 0 43.10 43.05 43.10 43.00 44.70 1,255,390 54,463,846 43.384 42.23 42.18 42.23 42.13 43.79 1,281,369 42.504 -1.37%
2025-01-22 0 43.70 43.70 43.85 43.70 45.45 3,126,502 138,444,341 44.281 42.81 42.81 42.96 42.81 44.53 3,191,202 43.383 -5.21%
2025-01-21 0 46.10 46.05 46.10 44.50 47.35 3,798,720 176,714,274 46.519 45.17 45.12 45.17 43.60 46.39 3,877,331 45.576 3.71%
2025-01-20 0 44.45 44.45 44.60 44.30 45.30 1,099,900 49,272,607 44.797 43.55 43.55 43.70 43.40 44.38 1,122,661 43.889 1.60%
2025-01-17 0 43.75 43.70 43.75 42.85 44.05 754,200 32,845,967 43.551 42.86 42.81 42.86 41.98 43.16 769,807 42.668 0.92%
2025-01-16 0 43.35 43.30 43.35 43.00 44.25 649,500 28,221,580 43.451 42.47 42.42 42.47 42.13 43.35 662,941 42.570 0.12%
2025-01-15 0 43.30 43.25 43.30 42.80 44.65 1,210,700 52,518,260 43.378 42.42 42.37 42.42 41.93 43.74 1,235,754 42.499 -3.02%
2025-01-14 0 44.65 44.60 44.65 42.25 45.20 1,731,560 76,963,266 44.447 43.74 43.70 43.74 41.39 44.28 1,767,393 43.546 3.00%
2025-01-13 0 43.35 43.30 43.35 42.15 43.40 1,844,100 79,454,010 43.086 42.47 42.42 42.47 41.30 42.52 1,882,262 42.212 0.93%
2025-01-10 0 42.95 42.95 43.10 42.85 44.10 1,214,558 52,462,162 43.194 42.08 42.08 42.23 41.98 43.21 1,239,692 42.319 -1.38%
2025-01-09 0 43.55 43.50 43.55 43.00 44.90 1,157,340 51,079,506 44.135 42.67 42.62 42.67 42.13 43.99 1,181,290 43.240 -0.80%
2025-01-08 0 43.90 43.90 43.95 43.30 44.70 2,198,700 96,326,650 43.811 43.01 43.01 43.06 42.42 43.79 2,244,200 42.922 -2.55%
2025-01-07 0 45.05 45.05 45.10 44.55 46.00 1,411,900 63,567,332 45.023 44.14 44.14 44.19 43.65 45.07 1,441,118 44.110 -2.59%
2025-01-06 0 46.25 46.25 46.30 46.20 47.25 719,300 33,551,370 46.644 45.31 45.31 45.36 45.26 46.29 734,185 45.699 0.98%
2025-01-03 0 45.80 45.80 45.90 45.40 46.75 1,971,803 90,620,973 45.958 44.87 44.87 44.97 44.48 45.80 2,012,608 45.027 -2.14%
2025-01-02 0 46.80 46.80 46.95 46.60 47.85 1,423,000 67,203,643 47.227 45.85 45.85 46.00 45.66 46.88 1,452,448 46.269 -1.27%
2024-12-31 0 47.40 47.40 47.55 47.10 47.65 306,047 14,517,125 47.434 46.44 46.44 46.59 46.15 46.68 312,380 46.473 0.74%
2024-12-30 0 47.05 47.05 47.10 46.85 47.95 613,000 28,937,975 47.207 46.10 46.10 46.15 45.90 46.98 625,685 46.250 -0.32%
2024-12-27 0 47.20 47.20 47.35 46.55 47.75 608,700 28,686,470 47.127 46.24 46.24 46.39 45.61 46.78 621,296 46.172 -1.46%
2024-12-24 0 47.90 47.90 47.95 46.70 48.00 256,400 12,203,767 47.597 46.93 46.93 46.98 45.75 47.03 261,706 46.632 1.16%
2024-12-23 0 47.35 47.35 47.40 46.80 47.70 1,087,132 51,291,028 47.180 46.39 46.39 46.44 45.85 46.73 1,109,629 46.224 1.18%
2024-12-20 0 46.80 46.80 46.85 46.65 47.75 877,411 41,251,371 47.015 45.85 45.85 45.90 45.70 46.78 895,568 46.062 -3.21%
2024-12-19 0 48.35 48.35 48.55 47.75 48.70 587,500 28,337,314 48.234 47.37 47.37 47.57 46.78 47.71 599,658 47.256 -1.43%
2024-12-18 0 49.05 49.05 49.20 48.80 49.75 296,500 14,543,355 49.050 48.06 48.06 48.20 47.81 48.74 302,636 48.056 1.13%
2024-12-17 0 48.50 48.50 48.55 47.85 48.85 1,249,100 60,313,882 48.286 47.52 47.52 47.57 46.88 47.86 1,274,949 47.307 -1.22%
2024-12-16 0 49.10 49.10 49.25 48.50 51.10 1,629,675 81,786,207 50.186 48.10 48.10 48.25 47.52 50.06 1,663,400 49.168 -3.25%
2024-12-13 0 50.75 50.75 50.95 50.70 52.50 1,261,151 64,552,901 51.186 49.72 49.72 49.92 49.67 51.44 1,287,249 50.148 -5.14%
2024-12-12 0 53.50 53.35 53.50 51.55 54.50 2,009,200 107,555,092 53.531 52.42 52.27 52.42 50.50 53.40 2,050,779 52.446 1.13%
2024-12-11 0 52.90 52.80 52.90 52.50 54.30 1,665,600 88,578,474 53.181 51.83 51.73 51.83 51.44 53.20 1,700,068 52.103 2.03%
2024-12-10 0 51.85 51.80 51.85 51.85 58.15 4,186,400 224,444,362 53.613 50.80 50.75 50.80 50.80 56.97 4,273,034 52.526 0.19%
2024-12-09 0 51.75 51.70 51.75 48.55 51.85 1,889,600 94,339,978 49.926 50.70 50.65 50.70 47.57 50.80 1,928,704 48.914 3.81%
2024-12-06 0 49.85 49.75 49.85 48.00 49.90 1,029,227 50,911,751 49.466 48.84 48.74 48.84 47.03 48.89 1,050,526 48.463 2.78%
2024-12-05 0 48.50 48.50 48.55 48.05 49.75 1,329,200 64,322,615 48.392 47.52 47.52 47.57 47.08 48.74 1,356,707 47.411 -3.00%
2024-12-04 0 50.00 49.95 50.00 50.00 51.00 595,300 29,953,610 50.317 48.99 48.94 48.99 48.99 49.97 607,619 49.297 -1.77%
2024-12-03 0 50.90 50.90 50.95 48.95 51.15 1,492,400 75,380,682 50.510 49.87 49.87 49.92 47.96 50.11 1,523,284 49.486 3.67%
2024-12-02 0 49.10 49.05 49.10 48.80 51.05 809,800 39,870,392 49.235 48.10 48.06 48.10 47.81 50.01 826,558 48.237 -1.41%
2024-11-29 0 49.80 49.80 49.85 48.50 50.40 1,166,700 57,890,943 49.619 48.79 48.79 48.84 47.52 49.38 1,190,844 48.613 2.36%
2024-11-28 0 48.65 48.60 48.65 48.05 49.95 1,314,055 63,768,853 48.528 47.66 47.61 47.66 47.08 48.94 1,341,248 47.544 -2.70%
2024-11-27 0 50.00 49.95 50.00 47.80 50.00 1,670,521 82,088,415 49.139 48.99 48.94 48.99 46.83 48.99 1,705,091 48.143 5.04%
2024-11-26 0 47.60 47.55 47.60 47.10 48.05 1,924,466 91,344,854 47.465 46.63 46.59 46.63 46.15 47.08 1,964,291 46.503 -1.55%
2024-11-25 0 48.35 48.30 48.35 47.05 50.90 10,113,220 489,572,735 48.409 47.37 47.32 47.37 46.10 49.87 10,322,504 47.428 -4.92%
2024-11-22 0 50.85 50.85 50.90 50.50 53.85 3,259,900 167,451,008 51.367 49.82 49.82 49.87 49.48 52.76 3,327,361 50.325 -2.12%
2024-11-21 0 51.95 51.95 52.00 51.15 53.20 1,351,600 70,387,714 52.077 50.90 50.90 50.95 50.11 52.12 1,379,570 51.021 -2.90%
2024-11-20 0 53.50 53.45 53.50 53.00 53.80 932,700 49,919,313 53.521 52.42 52.37 52.42 51.93 52.71 952,001 52.436 0.85%
2024-11-19 0 53.05 53.05 53.15 52.30 53.85 801,030 42,447,452 52.991 51.97 51.97 52.07 51.24 52.76 817,607 51.917 3.41%
2024-11-18 0 51.30 51.25 51.30 50.65 52.30 1,721,410 88,836,260 51.607 50.26 50.21 50.26 49.62 51.24 1,757,033 50.560 0.98%
2024-11-15 0 50.80 50.75 50.80 49.00 51.00 3,360,896 169,275,162 50.366 49.77 49.72 49.77 48.01 49.97 3,430,447 49.345 -0.88%
2024-11-14 0 51.25 51.20 51.25 50.65 53.85 2,325,000 120,451,248 51.807 50.21 50.16 50.21 49.62 52.76 2,373,114 50.757 -3.57%
2024-11-13 0 53.15 53.10 53.15 52.00 54.70 2,620,031 138,145,344 52.727 52.07 52.02 52.07 50.95 53.59 2,674,250 51.658 -4.23%
2024-11-12 0 55.50 55.45 55.50 55.10 57.30 4,976,100 279,315,667 56.131 54.37 54.33 54.37 53.98 56.14 5,079,076 54.993 -1.16%
2024-11-11 0 56.15 56.10 56.15 54.05 56.30 4,548,764 252,330,957 55.472 55.01 54.96 55.01 52.95 55.16 4,642,897 54.348 -5.87%
2024-11-08 0 59.65 59.50 59.65 59.00 61.60 1,748,700 104,104,480 59.532 58.44 58.29 58.44 57.80 60.35 1,784,888 58.326 -1.57%
2024-11-07 0 60.60 60.55 60.60 57.80 61.50 3,423,901 206,001,429 60.166 59.37 59.32 59.37 56.63 60.25 3,494,755 58.946 4.48%
2024-11-06 0 58.00 57.80 58.00 56.55 59.05 2,087,000 120,807,929 57.886 56.82 56.63 56.82 55.40 57.85 2,130,189 56.712 -1.86%
2024-11-05 0 59.10 58.95 59.10 56.30 59.10 1,385,300 80,614,844 58.193 57.90 57.75 57.90 55.16 57.90 1,413,968 57.013 1.90%
2024-11-04 0 58.00 57.95 58.00 57.10 58.25 1,171,700 67,727,660 57.803 56.82 56.78 56.82 55.94 57.07 1,195,947 56.631 0.43%
2024-11-01 0 57.75 57.60 57.75 57.05 59.20 1,667,300 96,599,460 57.938 56.58 56.43 56.58 55.89 58.00 1,701,803 56.763 -0.26%
2024-10-31 0 57.90 57.80 57.90 57.45 59.90 2,958,300 173,314,687 58.586 56.73 56.63 56.73 56.29 58.69 3,019,519 57.398 1.49%
2024-10-30 0 57.05 56.95 57.05 56.30 58.55 1,325,200 75,638,251 57.077 55.89 55.80 55.89 55.16 57.36 1,352,624 55.920 0.44%
2024-10-29 0 56.80 56.75 56.80 56.40 58.95 3,092,416 176,959,010 57.224 55.65 55.60 55.65 55.26 57.75 3,156,411 56.063 2.90%
2024-10-28 0 55.20 55.15 55.20 53.55 55.65 2,633,600 144,675,433 54.934 54.08 54.03 54.08 52.46 54.52 2,688,100 53.821 0.91%
2024-10-25 0 54.70 54.55 54.70 52.85 55.00 3,576,636 195,269,474 54.596 53.59 53.44 53.59 51.78 53.88 3,650,651 53.489 3.89%
2024-10-24 0 52.65 52.60 52.65 51.15 54.45 3,232,800 170,134,239 52.628 51.58 51.53 51.58 50.11 53.35 3,299,700 51.561 -4.45%
2024-10-23 0 55.10 55.00 55.10 53.65 55.40 2,134,700 117,369,506 54.982 53.98 53.88 53.98 52.56 54.28 2,178,876 53.867 2.51%
2024-10-22 0 53.75 53.70 53.75 53.05 54.75 2,170,200 117,141,056 53.977 52.66 52.61 52.66 51.97 53.64 2,215,110 52.883 -0.09%
2024-10-21 0 53.80 53.80 53.90 53.35 55.70 3,187,437 173,484,135 54.427 52.71 52.71 52.81 52.27 54.57 3,253,398 53.324 -0.37%
2024-10-18 0 54.00 53.95 54.00 51.05 56.40 5,658,483 300,908,236 53.178 52.91 52.86 52.91 50.01 55.26 5,775,580 52.100 1.79%
2024-10-17 0 53.05 53.00 53.05 52.25 58.45 8,557,329 464,224,568 54.249 51.97 51.93 51.97 51.19 57.26 8,734,415 53.149 -6.44%
2024-10-16 0 56.70 56.60 56.70 55.00 57.75 5,904,400 334,123,759 56.589 55.55 55.45 55.55 53.88 56.58 6,026,586 55.442 2.90%
2024-10-15 0 55.10 55.05 55.10 53.90 58.20 8,625,000 478,295,850 55.455 53.98 53.93 53.98 52.81 57.02 8,803,486 54.330 -5.33%
2024-10-14 0 58.20 58.10 58.20 56.65 60.50 6,939,400 406,612,748 58.595 57.02 56.92 57.02 55.50 59.27 7,083,005 57.407 3.19%
2024-10-10 0 56.40 56.35 56.40 55.65 59.70 6,261,300 359,441,160 57.407 55.26 55.21 55.26 54.52 58.49 6,390,872 56.243 3.11%
2024-10-09 0 54.70 54.65 54.70 52.30 58.25 6,343,296 351,389,258 55.395 53.59 53.54 53.59 51.24 57.07 6,474,565 54.272 0.64%
2024-10-08 0 54.35 54.30 54.35 53.40 63.80 17,262,600 994,179,772 57.592 53.25 53.20 53.25 52.32 62.51 17,619,834 56.424 -18.88%
2024-10-07 0 67.00 66.95 67.00 66.50 73.50 11,644,370 803,647,725 69.016 65.64 65.59 65.64 65.15 72.01 11,885,340 67.617 -3.18%
2024-10-04 0 69.20 69.15 69.20 65.65 71.45 8,942,300 623,040,175 69.673 67.80 67.75 67.80 64.32 70.00 9,127,353 68.261 8.29%
2024-10-03 0 63.90 63.90 63.95 59.50 66.50 14,055,206 894,209,330 63.621 62.60 62.60 62.65 58.29 65.15 14,346,066 62.331 -8.65%
2024-10-02 0 69.95 69.90 69.95 62.75 72.30 16,270,629 1,127,399,709 69.290 68.53 68.48 68.53 61.48 70.83 16,607,335 67.886 17.37%
2024-09-30 0 59.60 59.55 59.60 56.50 63.10 15,171,040 918,602,660 60.550 58.39 58.34 58.39 55.35 61.82 15,484,991 59.322 12.77%
2024-09-27 0 52.85 52.70 52.85 50.30 53.00 5,647,410 292,535,845 51.800 51.78 51.63 51.78 49.28 51.93 5,764,278 50.750 8.97%
2024-09-26 0 48.50 48.25 48.50 42.65 50.20 5,988,462 284,591,027 47.523 47.52 47.27 47.52 41.79 49.18 6,112,388 46.560 14.25%
2024-09-25 0 42.45 42.40 42.45 41.90 44.00 2,392,070 102,254,164 42.747 41.59 41.54 41.59 41.05 43.11 2,441,572 41.880 -0.35%
2024-09-24 0 42.60 42.40 42.60 40.10 44.00 8,196,130 342,202,114 41.752 41.74 41.54 41.74 39.29 43.11 8,365,741 40.905 11.08%
2024-09-23 0 38.35 38.20 38.35 37.30 38.35 2,058,356 78,417,832 38.097 37.57 37.43 37.57 36.54 37.57 2,100,952 37.325 -4.13%
2024-09-20 0 40.00 39.80 40.00 38.90 40.00 2,363,700 93,465,971 39.542 39.19 38.99 39.19 38.11 39.19 2,412,615 38.741 5.68%
2024-09-19 0 37.85 37.85 37.95 36.20 38.00 846,500 31,748,920 37.506 37.08 37.08 37.18 35.47 37.23 864,018 36.746 7.38%
2024-09-17 0 35.25 35.20 35.25 34.70 35.40 400,500 14,107,183 35.224 34.54 34.49 34.54 34.00 34.68 408,788 34.510 0.28%
2024-09-16 0 35.15 35.15 35.20 34.60 35.25 224,700 7,856,610 34.965 34.44 34.44 34.49 33.90 34.54 229,350 34.256 0.57%
2024-09-13 0 34.95 34.95 35.05 34.90 36.15 782,500 27,621,616 35.299 34.24 34.24 34.34 34.19 35.42 798,693 34.584 -4.12%
2024-09-12 0 36.45 36.45 36.55 36.40 37.00 185,400 6,794,745 36.649 35.71 35.71 35.81 35.66 36.25 189,237 35.906 -0.41%
2024-09-11 0 36.60 36.60 36.75 36.40 37.35 612,500 22,460,307 36.670 35.86 35.86 36.00 35.66 36.59 625,175 35.926 -2.01%
2024-09-10 0 37.35 37.30 37.35 37.20 39.25 354,000 13,229,705 37.372 36.59 36.54 36.59 36.45 38.45 361,326 36.614 -0.93%
2024-09-09 0 37.70 37.70 37.90 37.50 38.60 497,027 18,755,824 37.736 36.94 36.94 37.13 36.74 37.82 507,313 36.971 -3.33%
2024-09-05 0 39.00 38.85 39.00 38.50 39.05 624,900 24,248,593 38.804 38.21 38.06 38.21 37.72 38.26 637,832 38.017 1.30%
2024-09-04 0 38.50 38.40 38.50 37.90 38.55 150,800 5,776,845 38.308 37.72 37.62 37.72 37.13 37.77 153,921 37.531 -0.13%
2024-09-03 0 38.55 38.55 38.70 38.05 39.00 337,200 13,019,163 38.610 37.77 37.77 37.92 37.28 38.21 344,178 37.827 0.92%
2024-09-02 0 38.20 38.10 38.20 37.90 39.65 280,600 10,739,150 38.272 37.43 37.33 37.43 37.13 38.85 286,407 37.496 -1.67%
2024-08-30 0 38.85 38.80 38.85 37.05 40.00 1,776,539 69,498,009 39.120 38.06 38.01 38.06 36.30 39.19 1,813,303 38.327 6.15%
2024-08-29 0 36.60 36.55 36.60 35.75 36.70 689,800 25,042,055 36.303 35.86 35.81 35.86 35.03 35.96 704,075 35.567 -1.61%
2024-08-28 0 37.20 37.15 37.20 36.95 37.90 562,500 20,919,332 37.190 36.45 36.40 36.45 36.20 37.13 574,140 36.436 -3.88%
2024-08-27 0 38.70 38.65 38.75 38.50 39.00 323,000 12,519,582 38.760 37.92 37.87 37.96 37.72 38.21 329,684 37.974 -2.64%
2024-08-26 0 39.75 39.50 39.75 38.80 39.75 407,000 16,017,071 39.354 38.94 38.70 38.94 38.01 38.94 415,422 38.556 2.45%
2024-08-23 0 38.80 38.70 38.80 38.45 38.95 172,970 6,680,550 38.623 38.01 37.92 38.01 37.67 38.16 176,549 37.840 0.65%
2024-08-22 0 38.55 38.45 38.55 37.85 38.70 608,200 23,262,165 38.248 37.77 37.67 37.77 37.08 37.92 620,786 37.472 1.05%
2024-08-21 0 38.15 38.00 38.15 37.40 38.15 415,700 15,745,950 37.878 37.38 37.23 37.38 36.64 37.38 424,303 37.110 -2.43%
2024-08-20 0 39.10 39.00 39.10 38.75 39.65 366,600 14,316,377 39.052 38.31 38.21 38.31 37.96 38.85 374,186 38.260 1.03%
2024-08-19 0 38.70 38.70 38.75 38.30 39.05 512,200 19,857,350 38.769 37.92 37.92 37.96 37.52 38.26 522,800 37.983 -2.15%
2024-08-16 0 39.55 39.50 39.55 39.05 39.85 543,810 21,488,647 39.515 38.75 38.70 38.75 38.26 39.04 555,064 38.714 2.20%
2024-08-15 0 38.70 38.65 38.70 38.25 39.15 934,220 36,229,348 38.780 37.92 37.87 37.92 37.47 38.36 953,553 37.994 2.52%
2024-08-14 0 37.75 37.70 37.75 37.50 39.50 551,245 20,825,807 37.780 36.98 36.94 36.98 36.74 38.70 562,653 37.014 -2.20%
2024-08-13 0 38.60 38.55 38.60 37.75 39.10 1,181,122 45,458,213 38.487 37.82 37.77 37.82 36.98 38.31 1,205,564 37.707 7.67%
2024-08-12 0 35.85 35.80 35.85 35.80 36.55 399,800 14,477,817 36.213 35.12 35.07 35.12 35.07 35.81 408,073 35.478 -1.38%
2024-08-09 0 36.35 36.35 36.40 36.25 37.15 639,200 23,435,220 36.663 35.61 35.61 35.66 35.52 36.40 652,428 35.920 3.86%
2024-08-08 0 35.00 34.95 35.05 34.35 35.50 361,000 12,612,700 34.938 34.29 34.24 34.34 33.65 34.78 368,471 34.230 -1.41%
2024-08-07 0 35.50 35.50 35.65 35.15 36.05 394,918 14,052,217 35.583 34.78 34.78 34.93 34.44 35.32 403,090 34.861 0.71%
2024-08-06 0 35.25 35.15 35.25 34.70 35.85 449,036 15,797,664 35.181 34.54 34.44 34.54 34.00 35.12 458,328 34.468 2.62%
2024-08-05 0 34.35 34.30 34.35 34.00 35.00 3,493,000 119,901,337 34.326 33.65 33.60 33.65 33.31 34.29 3,565,284 33.630 -1.29%
2024-08-02 0 34.80 34.75 34.80 34.50 35.25 645,200 22,463,045 34.816 34.09 34.05 34.09 33.80 34.54 658,552 34.110 -2.79%
2024-08-01 0 35.80 35.80 35.85 35.50 36.25 402,300 14,383,962 35.754 35.07 35.07 35.12 34.78 35.52 410,625 35.029 -1.38%
2024-07-31 0 36.30 36.30 36.35 35.20 36.40 2,369,900 85,471,325 36.065 35.56 35.56 35.61 34.49 35.66 2,418,943 35.334 1.54%
2024-07-30 0 35.75 35.75 35.85 35.75 36.30 675,800 24,238,970 35.867 35.03 35.03 35.12 35.03 35.56 689,785 35.140 -0.83%
2024-07-29 0 36.05 35.95 36.05 35.85 36.80 232,400 8,395,775 36.126 35.32 35.22 35.32 35.12 36.05 237,209 35.394 0.84%
2024-07-26 0 35.75 35.65 35.75 35.30 36.65 300,300 10,675,048 35.548 35.03 34.93 35.03 34.58 35.91 306,514 34.827 2.44%
2024-07-25 0 34.90 34.85 34.90 34.80 36.00 2,193,500 76,868,677 35.044 34.19 34.14 34.19 34.09 35.27 2,238,892 34.333 -3.46%
2024-07-24 0 36.15 36.10 36.15 36.00 36.60 722,200 26,166,820 36.232 35.42 35.37 35.42 35.27 35.86 737,145 35.498 -1.90%
2024-07-23 0 36.85 36.80 36.85 36.80 37.80 143,700 5,325,330 37.059 36.10 36.05 36.10 36.05 37.03 146,674 36.307 -1.47%
2024-07-22 0 37.40 37.35 37.40 36.70 37.70 584,198 21,720,675 37.180 36.64 36.59 36.64 35.96 36.94 596,287 36.427 0.94%
2024-07-19 0 37.05 36.95 37.05 36.90 37.50 668,387 25,009,462 37.418 36.30 36.20 36.30 36.15 36.74 682,219 36.659 -3.01%
2024-07-18 0 38.20 38.20 38.25 37.40 38.45 1,255,200 47,850,752 38.122 37.43 37.43 37.47 36.64 37.67 1,281,175 37.349 -2.30%
2024-07-17 0 39.10 39.05 39.10 38.90 39.65 830,300 32,525,739 39.173 38.31 38.26 38.31 38.11 38.85 847,482 38.379 -0.13%
2024-07-16 0 39.15 39.10 39.15 38.90 39.25 427,600 16,724,735 39.113 38.36 38.31 38.36 38.11 38.45 436,449 38.320 -2.12%
2024-07-15 0 40.00 40.00 40.05 39.65 40.65 341,915 13,704,029 40.080 39.19 39.19 39.24 38.85 39.83 348,991 39.268 -2.08%
2024-07-12 0 40.85 40.75 40.85 39.85 41.45 947,100 38,779,637 40.946 40.02 39.92 40.02 39.04 40.61 966,699 40.116 -0.97%
2024-07-11 0 41.25 41.05 41.25 40.00 41.30 512,102 20,916,765 40.845 40.41 40.22 40.41 39.19 40.46 522,699 40.017 5.36%
2024-07-10 0 39.15 39.00 39.15 38.85 40.20 340,900 13,336,995 39.123 38.36 38.21 38.36 38.06 39.38 347,955 38.330 1.56%
2024-07-09 0 38.55 38.50 38.55 38.40 40.20 695,400 27,292,852 39.248 37.77 37.72 37.77 37.62 39.38 709,791 38.452 -2.16%
2024-07-08 0 39.40 39.30 39.40 39.10 41.00 1,904,450 76,449,816 40.143 38.60 38.50 38.60 38.31 40.17 1,943,861 39.329 -2.35%
2024-07-05 0 40.35 40.35 40.50 40.20 41.10 1,129,200 45,658,640 40.435 39.53 39.53 39.68 39.38 40.27 1,152,568 39.615 -1.22%
2024-07-04 0 40.85 40.75 40.85 40.25 41.65 428,100 17,409,028 40.666 40.02 39.92 40.02 39.43 40.81 436,959 39.841 1.49%
2024-07-03 0 40.25 40.20 40.25 39.00 40.75 1,481,332 59,701,240 40.302 39.43 39.38 39.43 38.21 39.92 1,511,987 39.485 3.47%
2024-07-02 0 38.90 38.90 38.95 38.50 39.40 1,279,008 49,846,281 38.973 38.11 38.11 38.16 37.72 38.60 1,305,476 38.182 0.78%
2024-06-28 0 38.60 38.55 38.60 38.15 39.15 380,663 14,709,885 38.643 37.82 37.77 37.82 37.38 38.36 388,540 37.859 -1.53%
2024-06-27 0 39.20 39.15 39.20 39.00 40.50 412,400 16,280,277 39.477 38.41 38.36 38.41 38.21 39.68 420,934 38.677 -2.97%
2024-06-26 0 40.40 40.40 40.45 39.90 40.80 247,500 9,990,847 40.367 39.58 39.58 39.63 39.09 39.97 252,622 39.549 0.87%
2024-06-25 0 40.05 39.60 40.05 39.45 40.45 390,400 15,598,335 39.955 39.24 38.80 39.24 38.65 39.63 398,479 39.145 0.00%
2024-06-24 0 40.05 40.05 40.10 39.60 40.45 122,564 4,888,563 39.886 39.24 39.24 39.29 38.80 39.63 125,100 39.077 -0.25%
2024-06-21 0 40.15 40.10 40.15 39.80 40.70 844,323 33,859,039 40.102 39.34 39.29 39.34 38.99 39.87 861,795 39.289 -0.86%
2024-06-20 0 40.50 40.50 40.60 40.50 41.25 518,200 21,067,585 40.655 39.68 39.68 39.78 39.68 40.41 528,924 39.831 -0.49%
2024-06-19 0 40.70 40.70 40.95 39.90 41.25 959,800 38,985,297 40.618 39.87 39.87 40.12 39.09 40.41 979,662 39.795 2.52%
2024-06-18 0 39.70 39.60 39.70 39.45 40.65 616,800 24,568,176 39.832 38.90 38.80 38.90 38.65 39.83 629,564 39.024 -2.70%
2024-06-17 0 40.80 40.70 40.80 40.55 41.25 699,169 28,535,712 40.814 39.97 39.87 39.97 39.73 40.41 713,638 39.986 -0.73%
2024-06-14 0 41.10 41.05 41.10 41.00 41.75 915,000 37,767,122 41.276 40.27 40.22 40.27 40.17 40.90 933,935 40.439 -1.67%
2024-06-13 0 41.80 41.75 41.80 41.50 42.15 627,555 26,167,952 41.698 40.95 40.90 40.95 40.66 41.30 640,542 40.853 2.08%
2024-06-12 0 40.95 40.90 40.95 40.65 41.05 1,153,900 47,223,414 40.925 40.12 40.07 40.12 39.83 40.22 1,177,779 40.095 -1.92%
2024-06-11 0 41.75 41.70 41.75 41.05 41.90 242,966 10,101,549 41.576 40.90 40.85 40.90 40.22 41.05 247,994 40.733 0.48%
2024-06-07 0 41.55 41.50 41.55 41.20 42.35 1,345,200 55,879,273 41.540 40.71 40.66 40.71 40.36 41.49 1,373,038 40.698 -0.60%
2024-06-06 0 41.80 41.80 41.95 41.60 42.75 1,848,900 77,724,594 42.038 40.95 40.95 41.10 40.76 41.88 1,887,161 41.186 -2.79%
2024-06-05 0 43.00 43.00 43.05 42.85 43.85 1,499,500 64,932,515 43.303 42.13 42.13 42.18 41.98 42.96 1,530,531 42.425 -4.66%
2024-06-04 0 45.10 44.90 45.10 44.15 45.30 486,000 21,883,697 45.028 44.19 43.99 44.19 43.25 44.38 496,057 44.115 0.22%
2024-06-03 0 45.00 44.90 45.00 44.20 45.30 577,400 25,925,501 44.900 44.09 43.99 44.09 43.30 44.38 589,349 43.990 2.51%
2024-05-31 0 43.90 43.55 43.90 43.40 45.05 853,446 37,624,562 44.085 43.01 42.67 43.01 42.52 44.14 871,107 43.192 0.80%
2024-05-30 0 43.55 43.40 43.55 43.10 44.10 756,600 32,871,695 43.447 42.67 42.52 42.67 42.23 43.21 772,257 42.566 1.04%
2024-05-29 0 43.10 43.05 43.10 42.70 44.35 804,900 34,829,894 43.272 42.23 42.18 42.23 41.83 43.45 821,557 42.395 -2.82%
2024-05-28 0 44.35 44.30 44.35 44.20 45.85 2,716,700 122,514,319 45.097 43.45 43.40 43.45 43.30 44.92 2,772,920 44.182 0.80%
2024-05-27 0 44.00 43.95 44.00 43.05 44.30 945,900 41,417,569 43.786 43.11 43.06 43.11 42.18 43.40 965,475 42.899 0.23%
2024-05-24 0 43.90 43.85 43.90 43.00 46.00 3,657,913 161,023,910 44.021 43.01 42.96 43.01 42.13 45.07 3,733,610 43.128 -11.22%
2024-05-23 0 49.45 49.40 49.45 48.65 51.35 1,165,700 57,603,956 49.416 48.45 48.40 48.45 47.66 50.31 1,189,823 48.414 -0.30%
2024-05-22 0 49.60 49.60 49.65 48.40 50.50 1,377,791 68,577,609 49.774 48.59 48.59 48.64 47.42 49.48 1,406,303 48.764 1.74%
2024-05-21 0 48.75 48.75 48.80 48.55 51.00 2,728,591 134,416,946 49.262 47.76 47.76 47.81 47.57 49.97 2,785,057 48.264 -5.43%
2024-05-20 0 51.55 51.55 51.60 49.60 52.45 4,772,100 243,712,105 51.070 50.50 50.50 50.55 48.59 51.39 4,870,854 50.035 -3.55%
2024-05-17 0 53.45 53.40 53.45 48.80 55.40 5,254,826 270,667,890 51.508 52.37 52.32 52.37 47.81 54.28 5,363,570 50.464 11.59%
2024-05-16 0 47.90 47.85 47.90 46.20 48.00 2,321,482 110,196,712 47.468 46.93 46.88 46.93 45.26 47.03 2,369,523 46.506 4.36%
2024-05-14 0 45.90 45.70 45.90 45.55 46.65 598,800 27,507,887 45.938 44.97 44.77 44.97 44.63 45.70 611,192 45.007 2.68%
2024-05-13 0 44.70 44.65 44.70 43.90 45.20 291,400 12,970,237 44.510 43.79 43.74 43.79 43.01 44.28 297,430 43.608 -1.11%
2024-05-10 0 45.20 45.10 45.20 43.40 45.50 1,570,400 70,285,152 44.756 44.28 44.19 44.28 42.52 44.58 1,602,898 43.849 1.80%
2024-05-09 0 44.40 44.30 44.40 42.75 44.95 1,220,300 54,034,235 44.279 43.50 43.40 43.50 41.88 44.04 1,245,553 43.382 3.38%
2024-05-08 0 42.95 42.90 42.95 42.50 43.90 507,100 21,876,992 43.141 42.08 42.03 42.08 41.64 43.01 517,594 42.267 -0.81%
2024-05-07 0 43.30 43.05 43.30 42.90 44.20 981,100 42,439,295 43.257 42.42 42.18 42.42 42.03 43.30 1,001,403 42.380 -3.46%
2024-05-06 0 44.85 44.80 44.85 44.40 45.75 1,710,500 76,514,460 44.732 43.94 43.89 43.94 43.50 44.82 1,745,897 43.825 0.79%
2024-05-03 0 44.50 44.20 44.50 43.00 45.80 2,482,558 108,284,554 43.618 43.60 43.30 43.60 42.13 44.87 2,533,932 42.734 6.84%
2024-05-02 0 41.65 41.55 41.65 39.00 41.95 2,358,442 96,964,204 41.114 40.81 40.71 40.81 38.21 41.10 2,407,248 40.280 1.96%
2024-04-30 0 40.85 40.85 40.90 39.75 43.70 2,974,400 121,985,283 41.012 40.02 40.02 40.07 38.94 42.81 3,035,952 40.180 0.99%
2024-04-29 0 40.45 40.45 40.50 38.60 40.85 3,362,860 135,359,509 40.251 39.63 39.63 39.68 37.82 40.02 3,432,451 39.435 7.44%
2024-04-26 0 37.65 37.60 37.65 36.20 37.80 1,283,200 47,938,780 37.359 36.89 36.84 36.89 35.47 37.03 1,309,755 36.601 4.87%
2024-04-25 0 35.90 35.65 35.90 34.00 37.05 532,400 19,107,306 35.889 35.17 34.93 35.17 33.31 36.30 543,418 35.161 -1.37%
2024-04-24 0 36.40 36.35 36.40 35.00 36.45 853,500 30,736,493 36.012 35.66 35.61 35.66 34.29 35.71 871,162 35.282 5.20%
2024-04-23 0 34.60 34.50 34.60 33.95 35.20 423,300 14,563,125 34.404 33.90 33.80 33.90 33.26 34.49 432,060 33.706 3.75%
2024-04-22 0 33.35 33.30 33.35 33.05 33.90 915,811 30,760,513 33.588 32.67 32.62 32.67 32.38 33.21 934,763 32.907 1.06%
2024-04-19 0 33.00 33.00 33.20 32.75 34.15 465,900 15,391,759 33.037 32.33 32.33 32.53 32.09 33.46 475,541 32.367 -3.79%
2024-04-18 0 34.30 34.30 34.35 33.70 34.65 217,700 7,448,887 34.216 33.60 33.60 33.65 33.02 33.95 222,205 33.523 1.18%
2024-04-17 0 33.90 33.85 33.90 33.80 34.35 230,500 7,848,010 34.048 33.21 33.16 33.21 33.11 33.65 235,270 33.357 0.00%
2024-04-16 0 33.90 33.80 33.90 33.85 34.70 2,046,500 70,231,420 34.318 33.21 33.11 33.21 33.16 34.00 2,088,850 33.622 -5.17%
2024-04-15 0 35.75 35.70 35.75 34.90 36.00 1,251,800 44,536,355 35.578 35.03 34.98 35.03 34.19 35.27 1,277,705 34.857 -1.92%
2024-04-12 0 36.45 36.45 36.65 36.45 37.35 236,700 8,707,581 36.787 35.71 35.71 35.91 35.71 36.59 241,598 36.042 -3.83%
2024-04-11 0 37.90 37.90 37.95 37.65 38.40 231,600 8,814,382 38.059 37.13 37.13 37.18 36.89 37.62 236,393 37.287 -2.19%
2024-04-10 0 38.75 38.45 38.75 37.40 38.80 700,100 26,952,765 38.498 37.96 37.67 37.96 36.64 38.01 714,588 37.718 4.45%
2024-04-09 0 37.10 37.05 37.10 37.00 38.00 77,433 2,887,499 37.290 36.35 36.30 36.35 36.25 37.23 79,035 36.534 0.68%
2024-04-08 0 36.85 36.85 36.90 36.25 37.35 302,900 11,174,257 36.891 36.10 36.10 36.15 35.52 36.59 309,168 36.143 1.66%
2024-04-05 0 36.25 36.20 36.25 35.50 36.60 519,600 18,773,277 36.130 35.52 35.47 35.52 34.78 35.86 530,353 35.398 0.83%
2024-04-03 0 35.95 35.80 35.95 35.65 37.40 321,476 11,675,355 36.318 35.22 35.07 35.22 34.93 36.64 328,129 35.582 -1.33%
2024-04-02 0 37.35 37.25 37.35 36.90 37.85 752,410 28,193,946 37.472 35.70 35.60 35.70 35.27 36.17 787,279 35.812 3.75%
2024-03-28 0 36.00 36.00 36.20 35.35 36.40 639,600 22,934,932 35.858 34.41 34.41 34.60 33.78 34.79 669,241 34.270 -1.50%
2024-03-27 0 36.55 36.30 36.55 36.15 37.30 266,100 9,717,472 36.518 34.93 34.69 34.93 34.55 35.65 278,432 34.901 -0.54%
2024-03-26 0 36.75 36.70 36.75 36.25 37.30 419,100 15,396,562 36.737 35.12 35.07 35.12 34.64 35.65 438,522 35.110 4.11%
2024-03-25 0 35.30 35.30 35.35 35.10 35.85 623,700 22,057,310 35.365 33.74 33.74 33.78 33.55 34.26 652,604 33.799 -2.22%
2024-03-22 0 36.10 36.10 36.15 35.85 36.65 164,000 5,919,039 36.092 34.50 34.50 34.55 34.26 35.03 171,600 34.493 -2.56%
2024-03-21 0 37.05 37.05 37.25 37.00 37.60 236,800 8,810,893 37.208 35.41 35.41 35.60 35.36 35.93 247,774 35.560 0.54%
2024-03-20 0 36.85 36.70 36.85 36.50 37.05 129,500 4,775,050 36.873 35.22 35.07 35.22 34.88 35.41 135,501 35.240 0.96%
2024-03-19 0 36.50 36.45 36.50 36.20 37.00 519,400 18,973,875 36.530 34.88 34.84 34.88 34.60 35.36 543,470 34.912 -1.75%
2024-03-18 0 37.15 37.00 37.15 36.50 37.25 355,569 13,099,818 36.842 35.50 35.36 35.50 34.88 35.60 372,047 35.210 0.68%
2024-03-15 0 36.90 36.70 36.90 36.15 37.60 818,000 29,992,103 36.665 35.27 35.07 35.27 34.55 35.93 855,908 35.041 -2.77%
2024-03-14 0 37.95 37.40 37.95 37.45 38.80 649,600 24,642,972 37.936 36.27 35.74 36.27 35.79 37.08 679,704 36.255 -1.94%
2024-03-13 0 38.70 38.70 38.90 37.35 39.65 1,942,900 75,455,985 38.837 36.99 36.99 37.18 35.70 37.89 2,032,939 37.117 7.20%
2024-03-12 0 36.10 36.10 36.20 33.80 36.45 1,619,000 57,985,917 35.816 34.50 34.50 34.60 32.30 34.84 1,694,029 34.230 8.08%
2024-03-11 0 33.40 33.40 33.45 32.75 33.75 235,300 7,861,938 33.412 31.92 31.92 31.97 31.30 32.26 246,204 31.933 2.14%
2024-03-08 0 32.70 32.70 32.75 32.50 33.20 153,566 5,056,299 32.926 31.25 31.25 31.30 31.06 31.73 160,683 31.468 -0.30%
2024-03-07 0 32.80 32.80 32.90 32.60 33.60 366,500 12,155,092 33.165 31.35 31.35 31.44 31.16 32.11 383,485 31.696 -0.91%
2024-03-06 0 33.10 33.10 33.15 32.40 33.75 904,573 29,969,419 33.131 31.63 31.63 31.68 30.96 32.26 946,493 31.664 -0.60%
2024-03-05 0 33.30 33.30 33.40 32.65 33.80 1,401,400 46,830,519 33.417 31.83 31.83 31.92 31.20 32.30 1,466,345 31.937 -2.92%
2024-03-04 0 34.30 34.30 34.45 34.10 35.20 191,600 6,611,828 34.508 32.78 32.78 32.92 32.59 33.64 200,479 32.980 -4.32%
2024-03-01 0 35.85 35.85 36.20 35.50 36.50 202,502 7,280,772 35.954 34.26 34.26 34.60 33.93 34.88 211,886 34.362 -1.51%
2024-02-29 0 36.40 36.40 36.50 35.40 36.80 179,100 6,502,249 36.305 34.79 34.79 34.88 33.83 35.17 187,400 34.697 2.25%
2024-02-28 0 35.60 35.60 35.70 35.55 37.45 251,305 9,104,945 36.231 34.02 34.02 34.12 33.98 35.79 262,951 34.626 -4.30%
2024-02-27 0 37.20 37.15 37.20 35.75 37.50 241,100 8,890,207 36.874 35.55 35.50 35.55 34.17 35.84 252,273 35.240 2.20%
2024-02-26 0 36.40 36.40 36.50 36.25 37.85 54,609 1,999,313 36.611 34.79 34.79 34.88 34.64 36.17 57,140 34.990 -1.89%
2024-02-23 0 37.10 36.95 37.10 36.70 37.75 196,500 7,281,194 37.054 35.46 35.31 35.46 35.07 36.08 205,606 35.413 -2.24%
2024-02-22 0 37.95 37.90 37.95 36.45 38.00 959,700 35,385,958 36.872 36.27 36.22 36.27 34.84 36.32 1,004,175 35.239 1.74%
2024-02-21 0 37.30 37.30 37.35 35.85 38.35 769,100 28,423,405 36.957 35.65 35.65 35.70 34.26 36.65 804,742 35.320 2.19%
2024-02-20 0 36.50 36.35 36.50 35.80 36.70 265,700 9,604,964 36.150 34.88 34.74 34.88 34.21 35.07 278,013 34.549 0.41%
2024-02-19 0 36.35 36.30 36.35 36.05 36.90 90,400 3,280,957 36.294 34.74 34.69 34.74 34.45 35.27 94,589 34.686 -1.49%
2024-02-16 0 36.90 36.85 36.90 35.40 37.05 366,200 13,389,375 36.563 35.27 35.22 35.27 33.83 35.41 383,171 34.944 3.65%
2024-02-15 0 35.60 35.55 35.60 34.90 35.75 230,500 8,169,725 35.443 34.02 33.98 34.02 33.35 34.17 241,182 33.874 1.42%
2024-02-14 0 35.10 35.10 35.30 33.80 35.35 251,700 8,792,880 34.934 33.55 33.55 33.74 32.30 33.78 263,364 33.387 2.48%
2024-02-09 0 34.25 34.20 34.25 33.85 34.80 281,800 9,618,675 34.133 32.73 32.69 32.73 32.35 33.26 294,859 32.621 -2.00%
2024-02-08 0 34.95 34.80 34.95 34.60 35.45 104,071 3,639,957 34.976 33.40 33.26 33.40 33.07 33.88 108,894 33.427 0.14%
2024-02-07 0 34.90 34.80 34.90 34.40 36.35 536,800 18,962,290 35.325 33.35 33.26 33.35 32.88 34.74 561,677 33.760 -3.32%
2024-02-06 0 36.10 36.10 36.15 34.25 36.50 621,971 22,194,780 35.685 34.50 34.50 34.55 32.73 34.88 650,795 34.104 -0.14%
2024-02-05 0 36.15 36.15 36.20 35.60 36.90 72,854 2,633,157 36.143 34.55 34.55 34.60 34.02 35.27 76,230 34.542 -1.77%
2024-02-02 0 36.80 36.75 36.80 36.50 37.90 159,855 5,950,909 37.227 35.17 35.12 35.17 34.88 36.22 167,263 35.578 -0.54%
2024-02-01 0 37.00 37.00 37.05 36.45 37.95 477,200 17,727,856 37.150 35.36 35.36 35.41 34.84 36.27 499,315 35.504 3.21%
2024-01-31 0 35.85 35.75 35.85 35.50 37.00 151,200 5,436,990 35.959 34.26 34.17 34.26 33.93 35.36 158,207 34.366 -2.45%
2024-01-30 0 36.75 36.50 36.80 36.55 37.95 107,900 3,985,235 36.935 35.12 34.88 35.17 34.93 36.27 112,900 35.299 -2.26%
2024-01-29 0 37.60 37.35 37.60 37.20 39.60 150,782 5,689,489 37.733 35.93 35.70 35.93 35.55 37.85 157,770 36.062 1.76%
2024-01-26 0 36.95 36.90 36.95 36.65 37.95 432,000 16,051,485 37.156 35.31 35.27 35.31 35.03 36.27 452,020 35.511 -3.65%
2024-01-25 0 38.35 38.05 38.35 36.50 38.35 637,400 24,175,110 37.928 36.65 36.36 36.65 34.88 36.65 666,939 36.248 2.95%
2024-01-24 0 37.25 37.25 37.30 34.70 37.45 365,300 13,290,731 36.383 35.60 35.60 35.65 33.16 35.79 382,229 34.772 5.52%
2024-01-23 0 35.30 35.30 35.35 33.75 35.65 1,274,751 44,502,398 34.911 33.74 33.74 33.78 32.26 34.07 1,333,826 33.364 6.49%
2024-01-22 0 33.15 33.10 33.15 32.45 35.05 1,995,300 65,975,278 33.065 31.68 31.63 31.68 31.01 33.50 2,087,768 31.601 -4.74%
2024-01-19 0 34.80 34.70 34.80 34.55 36.30 364,391 12,797,971 35.122 33.26 33.16 33.26 33.02 34.69 381,278 33.566 -4.13%
2024-01-18 0 36.30 36.10 36.30 35.45 36.40 298,500 10,755,967 36.033 34.69 34.50 34.69 33.88 34.79 312,333 34.437 1.97%
2024-01-17 0 35.60 35.60 35.65 35.30 37.10 1,249,800 44,605,889 35.690 34.02 34.02 34.07 33.74 35.46 1,307,719 34.110 -4.30%
2024-01-16 0 37.20 37.20 37.25 36.75 38.25 556,600 20,725,360 37.236 35.55 35.55 35.60 35.12 36.56 582,394 35.586 -2.36%
2024-01-15 0 38.10 38.00 38.10 37.80 38.70 327,800 12,532,272 38.231 36.41 36.32 36.41 36.13 36.99 342,991 36.538 -0.26%
2024-01-12 0 38.20 38.20 38.30 38.05 39.00 377,800 14,596,828 38.636 36.51 36.51 36.60 36.36 37.27 395,308 36.925 -2.68%
2024-01-11 0 39.25 39.20 39.25 38.55 39.70 266,000 10,437,650 39.239 37.51 37.46 37.51 36.84 37.94 278,327 37.501 1.42%
2024-01-10 0 38.70 38.65 38.70 38.40 39.40 239,100 9,262,558 38.739 36.99 36.94 36.99 36.70 37.65 250,181 37.023 0.26%
2024-01-09 0 38.60 38.55 38.60 38.50 40.25 606,882 23,523,707 38.762 36.89 36.84 36.89 36.79 38.47 635,007 37.045 -1.40%
2024-01-08 0 39.15 39.00 39.15 38.90 40.00 192,055 7,518,048 39.145 37.42 37.27 37.42 37.18 38.23 200,955 37.412 -2.12%
2024-01-05 0 40.00 39.90 40.00 39.55 40.80 153,000 6,122,752 40.018 38.23 38.13 38.23 37.80 38.99 160,090 38.246 -2.79%
2024-01-04 0 41.15 40.85 41.15 40.40 42.95 191,600 7,823,725 40.834 39.33 39.04 39.33 38.61 41.05 200,479 39.025 0.49%
2024-01-03 0 40.95 40.95 41.05 40.60 41.45 495,237 20,241,488 40.872 39.14 39.14 39.23 38.80 39.61 518,188 39.062 -1.21%
2024-01-02 0 41.45 41.25 41.45 41.15 42.45 124,813 5,178,094 41.487 39.61 39.42 39.61 39.33 40.57 130,597 39.649 -4.27%
2023-12-29 0 43.30 43.05 43.30 42.00 43.30 330,700 14,190,370 42.910 41.38 41.14 41.38 40.14 41.38 346,026 41.010 2.24%
2023-12-28 0 42.35 42.20 42.35 40.65 42.45 405,300 16,785,358 41.415 40.47 40.33 40.47 38.85 40.57 424,083 39.580 5.61%
2023-12-27 0 40.10 40.00 40.10 39.45 40.50 307,700 12,328,440 40.066 38.32 38.23 38.32 37.70 38.71 321,960 38.292 2.69%
2023-12-22 0 39.05 39.00 39.05 38.75 40.95 535,100 21,020,542 39.283 37.32 37.27 37.32 37.03 39.14 559,898 37.544 -2.62%
2023-12-21 0 40.10 40.05 40.10 39.50 40.25 160,900 6,443,790 40.048 38.32 38.28 38.32 37.75 38.47 168,357 38.275 0.25%
2023-12-20 0 40.00 40.00 40.05 40.00 40.65 134,425 5,404,283 40.203 38.23 38.23 38.28 38.23 38.85 140,655 38.422 1.52%
2023-12-19 0 39.40 39.40 39.50 39.35 40.10 256,900 10,180,715 39.629 37.65 37.65 37.75 37.61 38.32 268,805 37.874 -1.99%
2023-12-18 0 40.20 40.00 40.20 39.95 41.85 389,384 15,739,787 40.422 38.42 38.23 38.42 38.18 40.00 407,429 38.632 -3.94%
2023-12-15 0 41.85 41.55 41.85 40.15 42.80 1,592,379 66,646,023 41.853 40.00 39.71 40.00 38.37 40.90 1,666,174 39.999 7.17%
2023-12-14 0 39.05 39.05 39.25 38.90 40.80 668,348 26,444,270 39.567 37.32 37.32 37.51 37.18 38.99 699,321 37.814 -1.26%
2023-12-13 0 39.55 39.55 39.65 39.45 40.05 449,444 17,835,819 39.684 37.80 37.80 37.89 37.70 38.28 470,272 37.927 -1.13%
2023-12-12 0 40.00 39.80 40.00 38.75 40.30 273,700 10,868,484 39.709 38.23 38.04 38.23 37.03 38.52 286,384 37.951 1.52%
2023-12-11 0 39.40 39.20 39.40 38.40 39.60 268,800 10,454,144 38.892 37.65 37.46 37.65 36.70 37.85 281,257 37.169 0.51%
2023-12-08 0 39.20 39.20 39.25 39.15 40.05 469,600 18,516,989 39.431 37.46 37.46 37.51 37.42 38.28 491,363 37.685 -3.57%
2023-12-07 0 40.65 40.55 40.65 39.65 40.70 281,300 11,330,576 40.279 38.85 38.75 38.85 37.89 38.90 294,336 38.495 0.00%
2023-12-06 0 40.65 40.65 40.70 39.60 41.30 549,292 22,313,964 40.623 38.85 38.85 38.90 37.85 39.47 574,748 38.824 2.39%
2023-12-05 0 39.70 39.55 39.70 39.20 40.65 272,100 10,813,178 39.740 37.94 37.80 37.94 37.46 38.85 284,710 37.980 -1.24%
2023-12-04 0 40.20 40.10 40.20 40.10 41.50 336,100 13,719,357 40.819 38.42 38.32 38.42 38.32 39.66 351,676 39.011 -2.90%
2023-12-01 0 41.40 41.00 41.40 40.50 41.45 161,129 6,599,765 40.960 39.57 39.18 39.57 38.71 39.61 168,596 39.145 0.24%
2023-11-30 0 41.30 41.25 41.30 40.85 41.70 177,000 7,306,195 41.278 39.47 39.42 39.47 39.04 39.85 185,203 39.450 0.36%
2023-11-29 0 41.15 41.10 41.15 40.65 41.70 513,500 21,036,553 40.967 39.33 39.28 39.33 38.85 39.85 537,297 39.153 0.24%
2023-11-28 0 41.05 41.00 41.05 40.85 41.95 595,500 24,627,379 41.356 39.23 39.18 39.23 39.04 40.09 623,097 39.524 -1.91%
2023-11-27 0 41.85 41.80 41.85 41.45 42.20 725,200 30,324,226 41.815 40.00 39.95 40.00 39.61 40.33 758,808 39.963 0.60%
2023-11-24 0 41.60 41.55 41.60 41.35 42.65 572,144 24,011,251 41.967 39.76 39.71 39.76 39.52 40.76 598,659 40.108 -2.80%
2023-11-23 0 42.80 42.65 42.80 40.05 42.85 465,700 19,601,928 42.091 40.90 40.76 40.90 38.28 40.95 487,282 40.227 5.29%
2023-11-22 0 40.65 40.60 40.65 40.20 41.15 471,100 19,153,315 40.657 38.85 38.80 38.85 38.42 39.33 492,932 38.856 0.12%
2023-11-21 0 40.60 40.35 40.60 40.20 41.40 513,800 21,010,873 40.893 38.80 38.56 38.80 38.42 39.57 537,611 39.082 2.27%
2023-11-20 0 39.70 39.70 39.75 39.50 40.10 272,920 10,858,727 39.787 37.94 37.94 37.99 37.75 38.32 285,568 38.025 -1.12%
2023-11-17 0 40.15 40.05 40.15 39.45 40.40 283,700 11,325,524 39.921 38.37 38.28 38.37 37.70 38.61 296,847 38.153 1.52%
2023-11-16 0 39.55 39.50 39.55 38.85 40.55 662,200 26,104,727 39.421 37.80 37.75 37.80 37.13 38.75 692,888 37.675 0.25%
2023-11-15 0 39.45 39.45 39.50 38.50 39.45 288,700 11,242,892 38.943 37.70 37.70 37.75 36.79 37.70 302,079 37.218 4.50%
2023-11-14 0 37.75 37.70 37.75 37.40 38.75 209,500 7,915,887 37.785 36.08 36.03 36.08 35.74 37.03 219,209 36.111 -2.58%
2023-11-13 0 38.75 38.75 38.85 37.80 38.85 252,100 9,629,199 38.196 37.03 37.03 37.13 36.13 37.13 263,783 36.504 4.31%
2023-11-10 0 37.15 37.15 37.20 37.05 38.00 587,097 21,829,665 37.182 35.50 35.50 35.55 35.41 36.32 614,305 35.536 -3.26%
2023-11-09 0 38.40 38.30 38.40 38.25 39.60 472,300 18,242,168 38.624 36.70 36.60 36.70 36.56 37.85 494,188 36.913 -2.54%
2023-11-08 0 39.40 39.35 39.40 38.75 39.75 211,200 8,275,097 39.181 37.65 37.61 37.65 37.03 37.99 220,988 37.446 -0.88%
2023-11-07 0 39.75 39.55 39.75 39.25 40.30 70,300 2,792,782 39.727 37.99 37.80 37.99 37.51 38.52 73,558 37.967 -3.40%
2023-11-06 0 41.15 41.05 41.20 40.05 41.30 216,900 8,859,255 40.845 39.33 39.23 39.38 38.28 39.47 226,952 39.036 3.65%
2023-11-03 0 39.70 39.35 39.70 38.20 39.70 683,900 26,642,620 38.957 37.94 37.61 37.94 36.51 37.94 715,594 37.231 2.85%
2023-11-02 0 38.60 38.35 38.60 38.35 39.35 286,400 11,129,675 38.861 36.89 36.65 36.89 36.65 37.61 299,673 37.139 2.66%
2023-11-01 0 37.60 37.60 37.70 37.45 38.60 298,457 11,289,675 37.827 35.93 35.93 36.03 35.79 36.89 312,288 36.151 -3.84%
2023-10-31 0 39.10 38.75 39.10 38.60 40.35 542,400 21,154,880 39.002 37.37 37.03 37.37 36.89 38.56 567,536 37.275 -5.90%
2023-10-30 0 41.55 41.45 41.55 40.70 41.55 329,501 13,614,757 41.319 39.71 39.61 39.71 38.90 39.71 344,771 39.489 2.09%
2023-10-27 0 40.70 40.70 40.85 39.45 41.00 202,800 8,198,981 40.429 38.90 38.90 39.04 37.70 39.18 212,198 38.638 2.91%
2023-10-26 0 39.55 39.55 39.60 38.75 39.75 273,600 10,769,969 39.364 37.80 37.80 37.85 37.03 37.99 286,279 37.620 0.00%
2023-10-25 0 39.55 39.55 39.65 39.25 40.85 409,651 16,338,409 39.884 37.80 37.80 37.89 37.51 39.04 428,635 38.117 2.99%
2023-10-24 0 38.40 38.40 38.45 38.05 39.40 400,700 15,456,506 38.574 36.70 36.70 36.75 36.36 37.65 419,270 36.865 0.52%
2023-10-20 0 38.20 38.15 38.20 37.95 39.15 744,600 28,675,956 38.512 36.51 36.46 36.51 36.27 37.42 779,107 36.806 -2.18%
2023-10-19 0 39.05 39.00 39.05 38.50 39.70 440,300 17,147,677 38.945 37.32 37.27 37.32 36.79 37.94 460,705 37.221 -2.62%
2023-10-18 0 40.10 40.05 40.10 39.75 40.85 340,500 13,741,695 40.357 38.32 38.28 38.32 37.99 39.04 356,280 38.570 -1.11%
2023-10-17 0 40.55 40.50 40.55 40.20 41.00 277,900 11,255,222 40.501 38.75 38.71 38.75 38.42 39.18 290,779 38.707 0.75%
2023-10-16 0 40.25 40.25 40.30 40.25 41.65 155,984 6,362,052 40.787 38.47 38.47 38.52 38.47 39.81 163,213 38.980 -4.96%
2023-10-13 0 42.35 42.35 42.40 41.80 43.20 693,702 29,378,710 42.351 40.47 40.47 40.52 39.95 41.29 725,850 40.475 -3.97%
2023-10-12 0 44.10 44.10 44.30 43.50 44.25 682,900 29,995,156 43.923 42.15 42.15 42.34 41.57 42.29 714,547 41.978 4.38%
2023-10-11 0 42.25 42.20 42.25 42.00 42.85 680,400 28,842,778 42.391 40.38 40.33 40.38 40.14 40.95 711,932 40.513 4.19%
2023-10-10 0 40.55 40.50 40.55 40.40 41.60 392,800 16,036,002 40.825 38.75 38.71 38.75 38.61 39.76 411,003 39.017 0.12%
2023-10-09 0 40.50 40.50 40.60 40.30 41.50 360,101 14,603,745 40.555 38.71 38.71 38.80 38.52 39.66 376,789 38.758 -0.49%
2023-10-06 0 40.70 40.70 40.80 40.05 41.00 495,200 20,108,237 40.606 38.90 38.90 38.99 38.28 39.18 518,149 38.808 1.50%
2023-10-05 0 40.10 40.05 40.10 39.80 41.40 367,800 14,791,735 40.217 38.32 38.28 38.32 38.04 39.57 384,845 38.436 0.00%
2023-10-04 0 40.10 39.90 40.10 39.60 40.50 558,100 22,375,200 40.092 38.32 38.13 38.32 37.85 38.71 583,964 38.316 0.63%
2023-10-03 0 39.85 39.70 39.85 39.30 41.50 469,800 18,684,325 39.771 38.09 37.94 38.09 37.56 39.66 491,572 38.009 -4.44%
2023-09-29 0 41.70 41.60 41.70 40.00 42.20 5,634,000 227,493,828 40.379 39.85 39.76 39.85 38.23 40.33 5,895,095 38.590 3.22%
2023-09-28 0 40.40 40.40 40.45 39.80 40.55 1,840,600 73,061,660 39.694 38.61 38.61 38.66 38.04 38.75 1,925,898 37.936 4.66%
2023-09-27 0 38.60 38.60 38.65 38.15 39.90 3,464,161 133,669,488 38.586 36.89 36.89 36.94 36.46 38.13 3,624,700 36.877 1.58%
2023-09-26 0 38.00 38.00 38.05 37.50 40.80 3,593,800 137,853,137 38.359 36.32 36.32 36.36 35.84 38.99 3,760,347 36.660 -8.98%
2023-09-25 0 41.75 41.55 41.75 41.40 43.25 819,300 34,338,279 41.912 39.90 39.71 39.90 39.57 41.33 857,269 40.055 -4.35%
2023-09-22 0 43.65 43.55 43.65 41.05 43.75 1,448,900 62,425,590 43.085 41.72 41.62 41.72 39.23 41.81 1,516,046 41.177 3.44%
2023-09-21 0 42.20 42.20 42.25 41.80 42.50 1,127,800 47,591,118 42.198 40.33 40.33 40.38 39.95 40.62 1,180,065 40.329 3.56%
2023-09-20 0 40.75 40.75 40.95 40.50 41.40 105,500 4,299,015 40.749 38.95 38.95 39.14 38.71 39.57 110,389 38.944 -0.61%
2023-09-19 0 41.00 41.00 41.05 40.50 41.50 526,701 21,620,089 41.048 39.18 39.18 39.23 38.71 39.66 551,110 39.230 2.12%
2023-09-18 0 40.15 40.10 40.15 40.05 41.50 876,403 35,564,249 40.580 38.37 38.32 38.37 38.28 39.66 917,018 38.783 -5.64%
2023-09-15 0 42.55 42.55 42.75 41.45 43.40 658,700 28,231,493 42.859 40.67 40.67 40.86 39.61 41.48 689,226 40.961 0.95%
2023-09-14 0 42.15 42.15 42.20 40.70 42.25 658,000 27,254,310 41.420 40.28 40.28 40.33 38.90 40.38 688,494 39.585 1.43%
2023-09-13 0 42.00 42.00 42.05 42.00 42.95 2,417,800 102,502,796 42.395 39.71 39.71 39.76 39.71 40.61 2,557,010 40.087 -6.04%
2023-09-12 0 44.70 44.65 44.70 43.80 45.45 1,099,100 49,324,540 44.877 42.27 42.22 42.27 41.42 42.98 1,162,383 42.434 0.34%
2023-09-11 0 44.55 44.45 44.55 42.95 45.25 2,205,300 97,714,660 44.309 42.12 42.03 42.12 40.61 42.79 2,332,275 41.897 -3.68%
2023-09-07 0 46.25 46.20 46.25 46.20 48.00 2,452,500 115,259,454 46.997 43.73 43.68 43.73 43.68 45.39 2,593,708 44.438 -7.31%
2023-09-06 0 49.90 49.85 49.90 46.55 50.60 2,868,921 140,830,661 49.088 47.18 47.14 47.18 44.02 47.85 3,034,106 46.416 7.20%
2023-09-05 0 46.55 46.50 46.55 46.30 49.10 1,236,834 58,255,376 47.100 44.02 43.97 44.02 43.78 46.43 1,308,048 44.536 -4.12%
2023-09-04 0 48.55 48.55 48.70 46.70 49.70 2,329,500 112,778,450 48.413 45.91 45.91 46.05 44.16 46.99 2,463,626 45.777 19.43%
2023-08-31 0 40.65 40.65 40.85 39.95 41.80 391,800 15,931,481 40.662 38.44 38.44 38.63 37.78 39.52 414,359 38.449 -0.25%
2023-08-30 0 40.75 40.60 40.75 40.50 41.75 848,075 34,770,841 41.000 38.53 38.39 38.53 38.30 39.48 896,905 38.768 1.62%
2023-08-29 0 40.10 40.05 40.10 38.15 40.40 633,294 25,118,076 39.663 37.92 37.87 37.92 36.07 38.20 669,757 37.503 4.70%
2023-08-28 0 38.30 38.00 38.30 38.00 40.65 1,122,400 44,441,261 39.595 36.21 35.93 36.21 35.93 38.44 1,187,025 37.439 1.19%
2023-08-25 0 37.85 37.80 37.90 37.05 39.00 431,600 16,321,655 37.817 35.79 35.74 35.84 35.03 36.88 456,450 35.758 0.26%
2023-08-24 0 37.75 37.75 37.85 36.80 38.10 783,902 29,560,893 37.710 35.69 35.69 35.79 34.80 36.03 829,037 35.657 0.67%
2023-08-23 0 37.50 37.45 37.50 36.80 37.90 611,200 22,797,195 37.299 35.46 35.41 35.46 34.80 35.84 646,391 35.268 -1.57%
2023-08-22 0 38.10 38.05 38.10 37.35 38.75 673,200 25,612,446 38.046 36.03 35.98 36.03 35.32 36.64 711,961 35.975 -0.52%
2023-08-21 0 38.30 38.30 38.40 38.30 39.15 463,452 17,915,269 38.656 36.21 36.21 36.31 36.21 37.02 490,136 36.552 -1.54%
2023-08-18 0 38.90 38.85 38.90 38.80 40.20 685,101 27,023,757 39.445 36.78 36.73 36.78 36.69 38.01 724,547 37.297 -6.27%
2023-08-17 0 41.50 41.50 41.55 40.05 42.25 562,200 23,412,675 41.645 39.24 39.24 39.29 37.87 39.95 594,570 39.377 -0.72%
2023-08-16 0 41.80 41.75 41.80 40.65 43.25 970,100 41,131,720 42.399 39.52 39.48 39.52 38.44 40.90 1,025,956 40.091 -0.59%
2023-08-15 0 42.05 42.05 42.10 41.90 42.75 251,600 10,641,742 42.296 39.76 39.76 39.81 39.62 40.42 266,086 39.994 -1.06%
2023-08-14 0 42.50 42.40 42.50 41.50 42.75 312,800 13,216,667 42.253 40.19 40.09 40.19 39.24 40.42 330,810 39.952 -0.58%
2023-08-11 0 42.75 42.70 42.75 42.30 44.00 632,400 27,104,624 42.860 40.42 40.38 40.42 40.00 41.60 668,812 40.527 -2.84%
2023-08-10 0 44.00 43.95 44.00 43.40 44.25 1,268,452 55,634,856 43.860 41.60 41.56 41.60 41.04 41.84 1,341,486 41.473 -1.57%
2023-08-09 0 44.70 44.60 44.80 44.00 47.70 992,793 44,450,896 44.774 42.27 42.17 42.36 41.60 45.10 1,049,955 42.336 0.56%
2023-08-08 0 44.45 44.45 44.55 44.40 45.70 1,699,600 76,515,502 45.020 42.03 42.03 42.12 41.98 43.21 1,797,458 42.569 -3.58%
2023-08-07 0 46.10 46.05 46.10 45.55 47.10 1,172,800 54,204,422 46.218 43.59 43.54 43.59 43.07 44.54 1,240,327 43.702 -4.26%
2023-08-04 0 48.15 48.00 48.15 46.75 48.20 2,231,700 106,423,160 47.687 45.53 45.39 45.53 44.20 45.58 2,360,195 45.091 8.45%
2023-08-03 0 44.40 44.30 44.40 43.15 45.40 1,677,000 75,157,405 44.817 41.98 41.89 41.98 40.80 42.93 1,773,557 42.377 -0.89%
2023-08-02 0 44.80 44.80 44.85 44.55 46.70 506,500 22,958,104 45.327 42.36 42.36 42.41 42.12 44.16 535,663 42.859 -2.29%
2023-08-01 0 45.85 45.50 45.85 45.10 47.05 1,425,000 65,590,605 46.028 43.35 43.02 43.35 42.64 44.49 1,507,048 43.523 -0.33%
2023-07-31 0 46.00 45.95 46.00 45.70 49.00 1,629,200 76,772,668 47.123 43.50 43.45 43.50 43.21 46.33 1,723,005 44.557 -3.26%
2023-07-28 0 47.55 47.50 47.55 45.35 48.90 1,694,102 80,887,015 47.746 44.96 44.91 44.96 42.88 46.24 1,791,644 45.147 0.96%
2023-07-27 0 47.10 47.00 47.10 44.60 47.40 1,243,120 57,700,235 46.416 44.54 44.44 44.54 42.17 44.82 1,314,695 43.889 10.30%
2023-07-26 0 42.70 42.55 42.70 42.20 43.00 822,647 35,046,756 42.602 40.38 40.23 40.38 39.90 40.66 870,013 40.283 -0.12%
2023-07-25 0 42.75 42.75 42.85 40.50 43.50 2,003,500 83,640,097 41.747 40.42 40.42 40.52 38.30 41.13 2,118,856 39.474 14.30%
2023-07-24 0 37.40 37.40 37.55 37.15 38.95 234,656 8,885,902 37.868 35.36 35.36 35.51 35.13 36.83 248,167 35.806 -4.35%
2023-07-21 0 39.10 39.10 39.20 38.40 39.85 285,880 11,185,206 39.126 36.97 36.97 37.07 36.31 37.68 302,340 36.995 1.69%
2023-07-20 0 38.45 38.25 38.45 38.25 39.35 246,386 9,533,434 38.693 36.36 36.17 36.36 36.17 37.21 260,572 36.587 2.12%
2023-07-19 0 37.65 37.65 37.70 37.10 38.10 96,592 3,632,253 37.604 35.60 35.60 35.65 35.08 36.03 102,154 35.557 -0.92%
2023-07-18 0 38.00 37.90 38.00 37.85 39.20 447,489 17,044,611 38.089 35.93 35.84 35.93 35.79 37.07 473,254 36.016 -7.09%
2023-07-14 0 40.90 40.70 40.90 40.20 41.15 420,626 17,125,477 40.714 38.67 38.48 38.67 38.01 38.91 444,845 38.498 3.81%
2023-07-13 0 39.40 39.40 39.45 39.00 39.95 348,093 13,711,947 39.392 37.25 37.25 37.30 36.88 37.78 368,135 37.247 2.07%
2023-07-12 0 38.60 38.50 38.60 37.95 38.95 417,400 16,055,693 38.466 36.50 36.40 36.50 35.88 36.83 441,433 36.372 5.03%
2023-07-11 0 36.75 36.75 36.90 36.25 37.25 254,800 9,367,465 36.764 34.75 34.75 34.89 34.28 35.22 269,471 34.762 0.68%
2023-07-10 0 36.50 36.40 36.50 36.30 37.70 193,519 7,113,018 36.756 34.51 34.42 34.51 34.32 35.65 204,661 34.755 -0.27%
2023-07-07 0 36.60 36.60 36.65 36.00 37.65 114,300 4,199,661 36.742 34.61 34.61 34.65 34.04 35.60 120,881 34.742 -1.48%
2023-07-06 0 37.15 37.15 37.40 36.40 38.40 223,900 8,401,144 37.522 35.13 35.13 35.36 34.42 36.31 236,792 35.479 -3.38%
2023-07-05 0 38.45 38.45 38.50 38.35 39.35 226,600 8,751,465 38.621 36.36 36.36 36.40 36.26 37.21 239,647 36.518 -2.90%
2023-07-04 0 39.60 39.40 39.60 38.90 39.85 106,400 4,209,160 39.560 37.44 37.25 37.44 36.78 37.68 112,526 37.406 -0.63%
2023-07-03 0 39.85 39.65 39.85 38.55 40.10 346,900 13,720,345 39.551 37.68 37.49 37.68 36.45 37.92 366,874 37.398 2.44%
2023-06-30 0 38.90 38.80 38.90 38.25 39.60 170,200 6,644,494 39.039 36.78 36.69 36.78 36.17 37.44 180,000 36.914 1.17%
2023-06-29 0 38.45 38.35 38.45 38.00 39.80 340,900 13,150,725 38.576 36.36 36.26 36.36 35.93 37.63 360,528 36.476 -2.90%
2023-06-28 0 39.60 39.55 39.60 39.05 40.35 268,800 10,620,817 39.512 37.44 37.40 37.44 36.92 38.15 284,277 37.361 -2.94%
2023-06-27 0 40.80 40.65 40.80 38.90 41.10 427,800 17,364,787 40.591 38.58 38.44 38.58 36.78 38.86 452,432 38.381 5.02%
2023-06-26 0 38.85 38.80 38.85 38.55 39.40 993,700 38,633,085 38.878 36.73 36.69 36.73 36.45 37.25 1,050,915 36.761 3.19%
2023-06-23 0 37.65 37.65 37.70 37.25 39.10 634,103 23,927,224 37.734 35.60 35.60 35.65 35.22 36.97 670,613 35.680 -5.40%
2023-06-21 0 39.80 39.55 39.80 39.50 41.00 442,900 17,672,629 39.902 37.63 37.40 37.63 37.35 38.77 468,401 37.730 -4.90%
2023-06-20 0 41.85 41.85 41.90 41.35 42.35 498,400 20,826,205 41.786 39.57 39.57 39.62 39.10 40.04 527,097 39.511 -2.67%
2023-06-19 0 43.00 42.90 43.00 42.50 44.45 943,400 40,527,530 42.959 40.66 40.56 40.66 40.19 42.03 997,718 40.620 -1.94%
2023-06-16 0 43.85 43.85 44.00 43.20 44.85 1,363,718 59,943,563 43.956 41.46 41.46 41.60 40.85 42.41 1,442,237 41.563 -2.45%
2023-06-15 0 44.95 44.50 44.95 43.35 45.05 397,338 17,598,178 44.290 42.50 42.08 42.50 40.99 42.60 420,216 41.879 4.05%
2023-06-14 0 43.20 42.95 43.20 42.70 43.85 338,066 14,621,492 43.250 40.85 40.61 40.85 40.38 41.46 357,531 40.896 -0.58%
2023-06-13 0 43.45 43.40 43.45 42.30 44.00 249,300 10,768,835 43.196 41.08 41.04 41.08 40.00 41.60 263,654 40.845 -0.34%
2023-06-12 0 43.60 43.50 43.60 42.65 44.15 238,047 10,297,531 43.258 41.23 41.13 41.23 40.33 41.75 251,753 40.903 -1.58%
2023-06-09 0 44.30 44.30 44.40 43.35 45.00 214,800 9,532,726 44.380 41.89 41.89 41.98 40.99 42.55 227,168 41.963 -0.45%
2023-06-08 0 44.50 44.35 44.50 43.20 44.60 312,200 13,809,865 44.234 42.08 41.94 42.08 40.85 42.17 330,176 41.826 2.65%
2023-06-07 0 43.35 43.30 43.35 42.15 44.05 545,200 23,506,576 43.116 40.99 40.94 40.99 39.86 41.65 576,591 40.768 2.85%
2023-06-06 0 42.15 41.90 42.15 41.10 43.20 1,094,802 46,549,748 42.519 39.86 39.62 39.86 38.86 40.85 1,157,838 40.204 1.44%
2023-06-05 0 41.55 41.55 41.60 39.90 41.85 440,000 18,162,170 41.278 39.29 39.29 39.34 37.73 39.57 465,334 39.030 0.85%
2023-06-02 0 41.20 41.05 41.20 39.05 41.40 660,800 26,773,801 40.517 38.96 38.82 38.96 36.92 39.15 698,847 38.311 9.28%
2023-06-01 0 37.70 37.65 37.70 36.90 38.60 535,200 20,193,045 37.730 35.65 35.60 35.65 34.89 36.50 566,015 35.676 2.17%
2023-05-31 0 36.90 36.70 36.90 35.95 38.00 595,200 21,753,341 36.548 34.89 34.70 34.89 33.99 35.93 629,470 34.558 -8.32%
2023-05-30 0 40.25 40.10 40.25 38.80 40.30 417,800 16,520,530 39.542 38.06 37.92 38.06 36.69 38.11 441,856 37.389 2.68%
2023-05-29 0 39.20 39.20 39.25 38.80 40.20 276,200 10,905,268 39.483 37.07 37.07 37.11 36.69 38.01 292,103 37.334 -0.25%
2023-05-25 0 39.30 39.30 39.35 38.15 40.45 434,279 16,985,933 39.113 37.16 37.16 37.21 36.07 38.25 459,284 36.984 -1.75%
2023-05-24 0 40.00 39.95 40.00 39.75 41.00 233,200 9,395,875 40.291 37.82 37.78 37.82 37.59 38.77 246,627 38.098 1.27%
2023-05-23 0 39.50 39.50 39.60 39.15 40.55 708,600 28,397,882 40.076 37.35 37.35 37.44 37.02 38.34 749,399 37.894 -1.13%
2023-05-22 0 39.95 39.90 39.95 38.65 40.80 384,242 15,362,077 39.980 37.78 37.73 37.78 36.55 38.58 406,366 37.804 2.57%
2023-05-19 0 38.95 38.90 38.95 38.00 40.40 871,300 33,849,209 38.849 36.83 36.78 36.83 35.93 38.20 921,467 36.734 -6.71%
2023-05-18 0 41.75 41.75 41.80 41.50 43.05 188,160 7,899,524 41.983 39.48 39.48 39.52 39.24 40.71 198,994 39.697 -1.30%
2023-05-17 0 42.30 42.10 42.30 41.70 43.95 841,970 35,860,832 42.592 40.00 39.81 40.00 39.43 41.56 890,448 40.273 -2.87%
2023-05-16 0 43.55 43.55 43.60 43.30 44.40 177,700 7,758,825 43.662 41.18 41.18 41.23 40.94 41.98 187,931 41.285 -1.02%
2023-05-15 0 44.00 43.95 44.00 42.70 45.00 315,600 13,794,145 43.708 41.60 41.56 41.60 40.38 42.55 333,771 41.328 4.51%
2023-05-12 0 42.10 42.10 42.15 41.90 42.90 267,200 11,304,735 42.308 39.81 39.81 39.86 39.62 40.56 282,585 40.005 0.96%
2023-05-11 0 41.70 41.70 41.75 40.90 42.15 387,600 16,078,082 41.481 39.43 39.43 39.48 38.67 39.86 409,917 39.223 2.21%
2023-05-10 0 40.80 40.70 40.80 40.25 41.10 335,704 13,639,629 40.630 38.58 38.48 38.58 38.06 38.86 355,033 38.418 2.38%
2023-05-09 0 39.85 39.80 39.85 39.20 41.50 671,400 26,975,836 40.178 37.68 37.63 37.68 37.07 39.24 710,057 37.991 -5.01%
2023-05-08 0 41.95 41.80 41.95 41.20 42.05 215,500 8,958,097 41.569 39.67 39.52 39.67 38.96 39.76 227,908 39.306 0.60%
2023-05-05 0 41.70 41.65 41.70 40.45 41.95 312,000 12,985,870 41.621 39.43 39.38 39.43 38.25 39.67 329,964 39.355 3.47%
2023-05-04 0 40.30 40.30 40.35 39.60 40.45 302,126 12,112,331 40.090 38.11 38.11 38.15 37.44 38.25 319,522 37.908 1.77%
2023-05-03 0 39.60 39.60 39.70 39.30 40.25 138,600 5,495,015 39.647 37.44 37.44 37.54 37.16 38.06 146,580 37.488 -2.82%
2023-05-02 0 40.75 40.75 41.00 40.45 42.15 262,686 10,791,058 41.080 38.53 38.53 38.77 38.25 39.86 277,811 38.843 -0.61%
2023-04-28 0 41.00 41.00 41.05 40.60 42.00 245,100 10,111,805 41.256 38.77 38.77 38.82 38.39 39.71 259,212 39.010 0.24%
2023-04-27 0 40.90 40.75 40.95 40.55 42.00 544,800 22,282,197 40.900 38.67 38.53 38.72 38.34 39.71 576,168 38.673 -3.54%
2023-04-26 0 42.40 42.40 42.50 41.35 43.25 1,088,300 46,062,111 42.325 40.09 40.09 40.19 39.10 40.90 1,150,961 40.021 1.44%
2023-04-25 0 41.80 41.80 41.90 41.55 43.50 630,900 26,438,010 41.905 39.52 39.52 39.62 39.29 41.13 667,226 39.624 -6.59%
2023-04-24 0 44.75 44.75 44.80 43.95 46.00 458,693 20,455,686 44.596 42.31 42.31 42.36 41.56 43.50 485,103 42.168 -1.21%
2023-04-21 0 45.30 45.30 45.35 45.00 46.85 376,651 17,186,819 45.631 42.83 42.83 42.88 42.55 44.30 398,338 43.146 -3.51%
2023-04-20 0 46.95 46.95 47.10 46.00 47.55 318,200 14,947,254 46.974 44.39 44.39 44.54 43.50 44.96 336,521 44.417 0.64%
2023-04-19 0 46.65 46.55 46.65 46.10 47.80 255,000 11,889,267 46.625 44.11 44.02 44.11 43.59 45.20 269,682 44.086 -0.96%
2023-04-18 0 47.10 47.10 47.15 46.55 48.10 329,300 15,546,030 47.209 44.54 44.54 44.58 44.02 45.48 348,260 44.639 0.75%
2023-04-17 0 46.75 46.70 46.75 44.70 47.05 1,096,800 51,059,642 46.553 44.20 44.16 44.20 42.27 44.49 1,159,951 44.019 1.30%
2023-04-14 0 46.15 46.00 46.15 45.60 47.00 262,929 12,125,588 46.117 43.64 43.50 43.64 43.12 44.44 278,068 43.607 0.44%
2023-04-13 0 45.95 45.95 46.15 44.45 46.50 637,002 29,121,857 45.717 43.45 43.45 43.64 42.03 43.97 673,679 43.228 -0.86%
2023-04-12 0 46.35 45.90 46.40 45.75 49.05 761,800 35,544,980 46.659 43.83 43.40 43.87 43.26 46.38 805,662 44.119 -7.30%
2023-04-11 0 50.00 49.90 50.00 49.10 52.00 807,800 40,698,602 50.382 47.28 47.18 47.28 46.43 49.17 854,311 47.639 1.83%
2023-04-06 0 49.10 49.10 49.40 48.30 49.60 215,900 10,626,402 49.219 46.43 46.43 46.71 45.67 46.90 228,331 46.539 -1.60%
2023-04-04 0 49.90 49.80 49.90 49.20 50.70 694,229 34,675,531 49.948 47.18 47.09 47.18 46.52 47.94 734,201 47.229 1.42%
2023-04-03 0 49.20 49.05 49.20 47.85 49.50 768,142 37,453,859 48.759 46.52 46.38 46.52 45.24 46.81 812,370 46.104 1.76%
2023-03-31 0 48.35 48.05 48.35 47.20 49.20 587,601 28,334,123 48.220 45.72 45.43 45.72 44.63 46.52 621,433 45.595 3.31%
2023-03-30 0 46.80 46.80 46.90 45.70 48.45 286,639 13,329,882 46.504 44.25 44.25 44.35 43.21 45.81 303,143 43.972 -0.43%
2023-03-29 0 47.00 46.90 47.00 46.15 48.85 293,900 13,835,050 47.074 44.44 44.35 44.44 43.64 46.19 310,822 44.511 0.21%
2023-03-28 0 46.90 46.70 46.90 46.00 46.95 327,657 15,236,342 46.501 44.35 44.16 44.35 43.50 44.39 346,523 43.969 1.52%
2023-03-27 0 46.20 46.15 46.20 45.90 48.50 429,700 19,981,380 46.501 43.68 43.64 43.68 43.40 45.86 454,441 43.969 -6.48%
2023-03-24 0 49.40 49.40 49.55 48.40 50.40 864,403 43,004,548 49.751 46.71 46.71 46.85 45.76 47.66 914,173 47.042 1.23%
2023-03-23 0 48.80 48.70 48.80 47.00 49.35 1,287,600 61,606,543 47.846 46.14 46.05 46.14 44.44 46.66 1,361,737 45.241 -1.91%
2023-03-22 0 49.75 49.65 49.75 49.55 51.50 478,200 24,052,885 50.299 47.04 46.95 47.04 46.85 48.70 505,733 47.560 2.26%
2023-03-21 0 48.65 48.65 48.90 46.85 49.50 975,018 46,804,400 48.004 46.00 46.00 46.24 44.30 46.81 1,031,157 45.390 -1.72%
2023-03-20 0 49.50 49.45 49.50 49.25 52.00 1,584,371 79,777,215 50.353 46.81 46.76 46.81 46.57 49.17 1,675,595 47.611 -0.80%
2023-03-17 0 49.90 49.75 49.90 46.95 51.80 2,243,900 111,548,624 49.712 47.18 47.04 47.18 44.39 48.98 2,373,098 47.005 9.07%
2023-03-16 0 45.75 45.75 45.85 44.90 46.60 619,400 28,502,007 46.016 43.26 43.26 43.35 42.46 44.06 655,063 43.510 0.00%
2023-03-15 0 45.75 45.75 45.85 44.70 47.60 769,500 35,294,457 45.867 43.26 43.26 43.35 42.27 45.01 813,806 43.370 0.99%
2023-03-14 0 45.30 45.25 45.30 44.80 47.20 899,600 40,976,565 45.550 42.83 42.79 42.83 42.36 44.63 951,397 43.070 -2.58%
2023-03-13 0 46.50 46.45 46.50 45.25 47.20 1,019,400 47,520,095 46.616 43.97 43.92 43.97 42.79 44.63 1,078,094 44.078 3.79%
2023-03-10 0 44.80 44.70 44.80 43.85 45.60 1,391,108 62,566,460 44.976 42.36 42.27 42.36 41.46 43.12 1,471,204 42.527 -3.24%
2023-03-09 0 46.30 46.30 46.50 46.15 48.45 391,700 18,485,115 47.192 43.78 43.78 43.97 43.64 45.81 414,253 44.623 -2.01%
2023-03-08 0 47.25 47.25 47.50 46.55 48.60 1,020,200 48,170,927 47.217 44.68 44.68 44.91 44.02 45.95 1,078,940 44.647 -4.74%
2023-03-07 0 49.60 49.55 49.60 49.15 51.35 857,700 42,988,205 50.120 46.90 46.85 46.90 46.47 48.55 907,084 47.392 -3.78%
2023-03-06 0 51.55 51.25 51.55 50.40 52.45 839,300 43,049,606 51.292 48.74 48.46 48.74 47.66 49.59 887,625 48.500 -1.62%
2023-03-03 0 52.40 52.40 52.45 51.20 52.80 1,278,330 66,766,476 52.229 49.55 49.55 49.59 48.41 49.93 1,351,933 49.386 2.34%
2023-03-02 0 51.20 51.10 51.20 50.05 52.20 873,631 44,862,968 51.352 48.41 48.32 48.41 47.33 49.36 923,932 48.557 -0.10%
2023-03-01 0 51.25 51.25 51.30 47.85 52.00 1,215,900 62,179,412 51.139 48.46 48.46 48.51 45.24 49.17 1,285,908 48.354 9.63%
2023-02-28 0 46.75 46.75 46.85 46.70 49.00 391,800 18,627,792 47.544 44.20 44.20 44.30 44.16 46.33 414,359 44.956 -1.48%
2023-02-27 0 47.45 47.25 47.45 45.50 48.55 375,200 17,813,795 47.478 44.87 44.68 44.87 43.02 45.91 396,803 44.893 -2.57%
2023-02-24 0 48.70 48.50 48.70 48.50 49.80 970,800 47,745,287 49.181 46.05 45.86 46.05 45.86 47.09 1,026,696 46.504 -4.98%
2023-02-23 0 51.25 51.10 51.25 49.30 52.00 522,100 26,526,496 50.807 48.46 48.32 48.46 46.62 49.17 552,161 48.041 5.02%
2023-02-22 0 48.80 48.80 48.85 48.25 49.75 605,300 29,657,930 48.997 46.14 46.14 46.19 45.62 47.04 640,152 46.330 -0.10%
2023-02-21 0 48.85 48.45 48.85 48.20 51.90 540,000 26,666,555 49.383 46.19 45.81 46.19 45.58 49.07 571,092 46.694 -4.68%
2023-02-20 0 51.25 51.20 51.40 48.75 51.95 486,875 24,560,473 50.445 48.46 48.41 48.60 46.10 49.12 514,908 47.699 3.43%
2023-02-17 0 49.55 49.55 49.75 48.90 52.40 512,002 25,703,245 50.201 46.85 46.85 47.04 46.24 49.55 541,482 47.468 -5.62%
2023-02-16 0 52.50 52.25 52.50 50.70 53.80 671,500 35,298,720 52.567 49.64 49.41 49.64 47.94 50.87 710,163 49.705 1.94%
2023-02-15 0 51.50 51.45 51.50 51.45 53.30 1,146,051 59,804,951 52.183 48.70 48.65 48.70 48.65 50.40 1,212,038 49.342 -6.36%
2023-02-14 0 55.00 54.90 55.00 52.75 55.80 1,663,400 91,455,693 54.981 52.01 51.91 52.01 49.88 52.76 1,759,174 51.988 5.06%
2023-02-13 0 52.35 52.35 52.40 49.70 52.85 810,300 42,173,087 52.046 49.50 49.50 49.55 46.99 49.97 856,955 49.213 4.18%
2023-02-10 0 50.25 50.05 50.25 49.15 51.05 613,300 30,727,963 50.103 47.51 47.33 47.51 46.47 48.27 648,612 47.375 -1.47%
2023-02-09 0 51.00 50.90 51.00 49.65 51.60 293,500 14,919,139 50.832 48.22 48.13 48.22 46.95 48.79 310,399 48.064 3.24%
2023-02-08 0 49.40 49.40 49.65 48.80 50.00 412,900 20,442,860 49.510 46.71 46.71 46.95 46.14 47.28 436,674 46.815 4.44%
2023-02-07 0 47.30 47.15 47.30 46.95 49.30 999,800 48,146,880 48.157 44.72 44.58 44.72 44.39 46.62 1,057,366 45.535 -2.27%
2023-02-06 0 48.40 48.15 48.40 47.80 49.50 531,900 25,816,493 48.536 45.76 45.53 45.76 45.20 46.81 562,525 45.894 -4.72%
2023-02-03 0 50.80 50.75 50.80 48.50 50.80 295,900 14,687,695 49.637 48.03 47.99 48.03 45.86 48.03 312,937 46.935 0.79%
2023-02-02 0 50.40 50.40 50.55 49.85 51.60 430,700 21,839,959 50.708 47.66 47.66 47.80 47.14 48.79 455,499 47.947 2.44%
2023-02-01 0 49.20 49.10 49.20 46.95 49.35 508,400 24,730,652 48.644 46.52 46.43 46.52 44.39 46.66 537,672 45.996 3.58%
2023-01-31 0 47.50 47.35 47.50 46.35 48.90 458,430 21,701,912 47.340 44.91 44.77 44.91 43.83 46.24 484,825 44.762 1.39%
2023-01-30 0 46.85 46.80 46.85 46.70 49.90 633,485 30,106,880 47.526 44.30 44.25 44.30 44.16 47.18 669,959 44.938 -6.30%
2023-01-27 0 50.00 49.95 50.00 49.40 50.60 854,600 42,887,937 50.185 47.28 47.23 47.28 46.71 47.85 903,806 47.453 1.01%
2023-01-26 0 49.50 49.35 49.50 48.05 50.00 851,200 41,702,272 48.992 46.81 46.66 46.81 45.43 47.28 900,210 46.325 -2.75%
2023-01-20 0 50.90 50.75 50.90 49.55 51.35 564,700 28,630,072 50.700 48.13 47.99 48.13 46.85 48.55 597,214 47.939 0.00%
2023-01-19 0 50.90 50.75 50.90 48.45 51.55 589,300 29,827,616 50.615 48.13 47.99 48.13 45.81 48.74 623,230 47.860 0.20%
2023-01-18 0 50.80 50.60 50.80 49.50 51.40 609,600 30,723,077 50.399 48.03 47.85 48.03 46.81 48.60 644,699 47.655 2.63%
2023-01-17 0 49.50 49.10 49.50 48.50 51.35 688,596 34,257,525 49.750 46.81 46.43 46.81 45.86 48.55 728,243 47.041 -1.59%
2023-01-16 0 50.30 50.25 50.30 50.00 52.80 1,170,200 60,057,735 51.323 47.56 47.51 47.56 47.28 49.93 1,237,577 48.528 1.11%
2023-01-13 0 49.75 49.75 49.85 46.45 50.20 853,400 41,327,976 48.427 47.04 47.04 47.14 43.92 47.47 902,536 45.791 4.74%
2023-01-12 0 47.50 47.15 47.50 45.75 47.75 1,361,900 64,148,686 47.102 44.91 44.58 44.91 43.26 45.15 1,440,314 44.538 -1.45%
2023-01-11 0 48.20 48.20 48.30 47.00 50.50 1,274,400 62,523,806 49.061 45.58 45.58 45.67 44.44 47.75 1,347,776 46.390 2.55%
2023-01-10 0 47.00 46.80 47.00 45.75 47.60 922,100 43,022,167 46.657 44.44 44.25 44.44 43.26 45.01 975,192 44.117 0.00%
2023-01-09 0 47.00 47.00 47.25 45.10 47.65 1,241,300 57,080,100 45.984 44.44 44.44 44.68 42.64 45.06 1,312,771 43.481 8.05%
2023-01-06 0 43.50 43.45 43.50 40.00 46.75 2,149,700 94,312,212 43.872 41.13 41.08 41.13 37.82 44.20 2,273,474 41.484 3.08%
2023-01-05 0 42.20 42.10 42.20 41.50 43.20 1,626,400 68,186,405 41.925 39.90 39.81 39.90 39.24 40.85 1,720,044 39.642 1.20%
2023-01-04 0 41.70 41.60 41.70 38.10 41.90 1,912,028 77,704,602 40.640 39.43 39.34 39.43 36.03 39.62 2,022,117 38.427 10.61%
2023-01-03 0 37.70 37.70 37.75 35.05 38.00 501,800 18,665,805 37.198 35.65 35.65 35.69 33.14 35.93 530,692 35.173 1.89%
2022-12-30 0 37.00 36.65 37.00 36.60 37.30 324,800 12,014,575 36.991 34.99 34.65 34.99 34.61 35.27 343,501 34.977 1.23%
2022-12-29 0 36.55 36.55 36.60 36.50 37.80 140,800 5,206,710 36.979 34.56 34.56 34.61 34.51 35.74 148,907 34.966 -4.57%
2022-12-28 0 38.30 38.30 38.35 38.15 39.85 940,300 36,456,564 38.771 36.21 36.21 36.26 36.07 37.68 994,440 36.660 -2.67%
2022-12-23 0 39.35 39.05 39.35 38.10 40.00 390,500 15,352,085 39.314 37.21 36.92 37.21 36.03 37.82 412,984 37.174 0.13%
2022-12-22 0 39.30 39.30 39.35 38.50 39.95 272,704 10,694,327 39.216 37.16 37.16 37.21 36.40 37.78 288,406 37.081 3.69%
2022-12-21 0 37.90 37.90 37.95 37.40 38.70 106,600 4,029,440 37.800 35.84 35.84 35.88 35.36 36.59 112,738 35.742 2.43%
2022-12-20 0 37.00 37.00 37.15 35.75 37.50 501,200 18,316,780 36.546 34.99 34.99 35.13 33.80 35.46 530,058 34.556 -1.99%
2022-12-19 0 37.75 37.45 37.75 36.95 38.80 478,698 17,981,622 37.564 35.69 35.41 35.69 34.94 36.69 506,260 35.519 0.13%
2022-12-16 0 37.70 37.70 37.90 36.50 38.80 2,192,054 83,603,199 38.139 35.65 35.65 35.84 34.51 36.69 2,318,267 36.063 3.43%
2022-12-15 0 36.45 36.45 36.60 35.80 38.05 522,900 19,044,555 36.421 34.47 34.47 34.61 33.85 35.98 553,007 34.438 -3.57%
2022-12-14 0 37.80 37.65 37.80 37.30 39.15 486,500 18,482,735 37.991 35.74 35.60 35.74 35.27 37.02 514,511 35.923 -3.08%
2022-12-13 0 39.00 38.50 39.00 38.15 39.90 678,708 26,359,810 38.838 36.88 36.40 36.88 36.07 37.73 717,786 36.724 -0.51%
2022-12-12 0 39.20 39.20 39.30 38.15 42.00 1,533,500 60,645,684 39.547 37.07 37.07 37.16 36.07 39.71 1,621,795 37.394 -8.62%
2022-12-09 0 42.90 42.75 42.90 42.00 45.90 3,192,412 139,061,769 43.560 40.56 40.42 40.56 39.71 43.40 3,376,222 41.189 0.59%
2022-12-08 0 42.65 42.60 42.65 41.45 43.05 1,993,402 84,900,060 42.591 40.33 40.28 40.33 39.19 40.71 2,108,177 40.272 2.28%
2022-12-07 0 41.70 41.65 41.70 41.70 46.40 699,300 30,816,727 44.068 39.43 39.38 39.43 39.43 43.87 739,564 41.669 -7.33%
2022-12-06 0 45.00 44.95 45.00 42.20 46.20 2,393,100 107,356,679 44.861 42.55 42.50 42.55 39.90 43.68 2,530,888 42.419 -9.46%
2022-12-05 0 49.70 49.60 49.70 45.30 50.25 1,093,990 52,784,489 48.250 46.99 46.90 46.99 42.83 47.51 1,156,979 45.623 12.57%
2022-12-02 0 44.15 44.10 44.15 42.40 44.25 603,990 26,515,038 43.900 41.75 41.70 41.75 40.09 41.84 638,766 41.510 4.13%
2022-12-01 0 42.40 42.40 42.70 42.05 45.00 898,900 38,888,750 43.263 40.09 40.09 40.38 39.76 42.55 950,656 40.907 6.53%
2022-11-30 0 39.80 39.80 40.00 38.10 40.70 384,800 15,091,560 39.219 37.63 37.63 37.82 36.03 38.48 406,956 37.084 -4.90%
2022-11-29 0 41.85 41.45 41.95 38.25 41.90 592,700 23,906,854 40.336 39.57 39.19 39.67 36.17 39.62 626,826 38.140 12.20%
2022-11-28 0 37.30 37.30 37.35 35.05 37.35 349,000 12,707,291 36.411 35.27 35.27 35.32 33.14 35.32 369,094 34.428 -2.61%
2022-11-25 0 38.30 38.00 38.30 36.95 38.60 378,800 14,344,001 37.867 36.21 35.93 36.21 34.94 36.50 400,610 35.805 -1.03%
2022-11-24 0 38.70 38.25 38.70 38.15 39.10 797,802 30,770,066 38.569 36.59 36.17 36.59 36.07 36.97 843,737 36.469 4.88%
2022-11-23 0 36.90 36.65 36.90 35.70 37.65 201,303 7,359,308 36.558 34.89 34.65 34.89 33.76 35.60 212,893 34.568 3.65%
2022-11-22 0 35.60 35.60 35.65 34.80 38.50 848,402 30,673,285 36.154 33.66 33.66 33.71 32.91 36.40 897,251 34.186 -4.56%
2022-11-21 0 37.30 36.95 37.30 35.00 37.35 1,011,000 37,261,336 36.856 35.27 34.94 35.27 33.09 35.32 1,069,211 34.849 -6.52%
2022-11-18 0 39.90 39.45 39.90 38.85 40.90 1,154,900 45,945,307 39.783 37.73 37.30 37.73 36.73 38.67 1,221,396 37.617 3.10%
2022-11-17 0 38.70 38.65 38.70 36.60 39.05 2,817,247 105,195,538 37.340 36.59 36.55 36.59 34.61 36.92 2,979,456 35.307 4.45%
2022-11-16 0 37.05 37.00 37.05 36.50 38.90 903,100 33,704,762 37.321 35.03 34.99 35.03 34.51 36.78 955,098 35.289 -6.56%
2022-11-15 0 39.65 39.65 39.80 35.50 40.20 951,100 36,594,870 38.476 37.49 37.49 37.63 33.57 38.01 1,005,862 36.382 10.75%
2022-11-14 0 35.80 35.75 35.80 35.00 40.60 2,070,257 75,131,241 36.291 33.85 33.80 33.85 33.09 38.39 2,189,457 34.315 11.18%
2022-11-11 0 32.20 32.15 32.20 28.60 32.40 794,100 24,816,742 31.251 30.45 30.40 30.45 27.04 30.64 839,822 29.550 18.82%
2022-11-10 0 27.10 26.90 27.10 26.50 27.50 162,900 4,383,160 26.907 25.62 25.44 25.62 25.06 26.00 172,279 25.442 -7.35%
2022-11-09 0 29.25 28.85 29.25 28.75 30.75 342,600 10,287,960 30.029 27.66 27.28 27.66 27.18 29.08 362,326 28.394 -3.47%
2022-11-08 0 30.30 30.30 30.50 29.60 31.35 439,800 13,378,457 30.419 28.65 28.65 28.84 27.99 29.64 465,122 28.763 -3.50%
2022-11-07 0 31.40 31.40 31.60 28.85 31.90 475,900 14,837,175 31.177 29.69 29.69 29.88 27.28 30.16 503,301 29.480 6.80%
2022-11-04 0 29.40 29.40 31.00 27.75 31.70 374,000 11,333,969 30.305 27.80 27.80 29.31 26.24 29.97 395,534 28.655 4.44%
2022-11-03 0 28.15 28.00 28.20 27.80 29.00 260,500 7,367,351 28.282 26.62 26.48 26.66 26.29 27.42 275,499 26.742 -4.58%
2022-11-02 0 29.50 28.55 29.50 27.00 29.70 174,100 4,954,715 28.459 27.89 27.00 27.89 25.53 28.08 184,124 26.910 5.92%
2022-11-01 0 27.85 27.85 27.90 25.75 28.50 686,200 18,816,060 27.421 26.33 26.33 26.38 24.35 26.95 725,710 25.928 8.37%
2022-10-31 0 25.70 25.70 26.00 24.75 26.50 726,200 18,592,245 25.602 24.30 24.30 24.58 23.40 25.06 768,013 24.208 -4.81%
2022-10-28 0 27.00 26.05 27.00 25.95 28.70 489,900 13,235,375 27.016 25.53 24.63 25.53 24.54 27.14 518,107 25.546 -0.74%
2022-10-27 0 27.20 27.05 27.20 27.00 29.35 871,300 24,329,900 27.924 25.72 25.58 25.72 25.53 27.75 921,467 26.403 -1.98%
2022-10-26 0 27.75 27.60 27.75 26.30 28.60 929,000 25,476,814 27.424 26.24 26.10 26.24 24.87 27.04 982,489 25.931 6.94%
2022-10-25 0 25.95 25.60 25.95 25.30 27.20 285,000 7,454,000 26.154 24.54 24.21 24.54 23.92 25.72 301,410 24.730 -4.07%
2022-10-24 0 27.05 27.00 27.05 26.10 29.00 811,000 21,934,007 27.046 25.58 25.53 25.58 24.68 27.42 857,695 25.573 -9.53%
2022-10-21 0 29.90 29.80 29.90 29.45 31.15 372,500 11,166,805 29.978 28.27 28.18 28.27 27.85 29.45 393,948 28.346 -1.16%
2022-10-20 0 30.25 30.25 30.30 28.80 32.00 874,900 26,622,775 30.430 28.60 28.60 28.65 27.23 30.26 925,274 28.773 -4.87%
2022-10-19 0 31.80 31.80 32.50 31.60 32.90 674,100 21,699,573 32.190 30.07 30.07 30.73 29.88 31.11 712,913 30.438 -6.33%
2022-10-18 0 33.95 33.90 34.10 32.35 34.10 528,000 17,687,243 33.499 32.10 32.05 32.24 30.59 32.24 558,401 31.675 4.46%
2022-10-17 0 32.50 32.50 32.70 31.85 33.25 565,300 18,403,829 32.556 30.73 30.73 30.92 30.12 31.44 597,848 30.783 -7.41%
2022-10-14 0 35.10 35.05 35.10 34.05 36.25 710,800 25,148,130 35.380 33.19 33.14 33.19 32.20 34.28 751,726 33.454 -2.90%
2022-10-13 0 36.15 36.10 36.15 35.80 37.75 167,500 6,170,320 36.838 34.18 34.13 34.18 33.85 35.69 177,144 34.832 -2.43%
2022-10-12 0 37.05 37.05 37.10 36.05 38.00 393,900 14,552,256 36.944 35.03 35.03 35.08 34.09 35.93 416,580 34.933 -4.51%
2022-10-11 0 38.80 38.75 38.80 38.05 39.55 575,000 22,416,921 38.986 36.69 36.64 36.69 35.98 37.40 608,107 36.863 -6.51%
2022-10-10 0 41.50 41.50 41.60 41.25 43.20 246,200 10,338,403 41.992 39.24 39.24 39.34 39.00 40.85 260,376 39.706 -8.79%
2022-10-07 0 45.50 45.45 45.50 44.40 45.90 825,800 37,676,237 45.624 43.02 42.98 43.02 41.98 43.40 873,347 43.140 -3.19%
2022-10-06 0 47.00 46.90 47.00 46.00 47.40 685,600 31,959,684 46.616 44.44 44.35 44.44 43.50 44.82 725,075 44.078 -0.84%
2022-10-05 0 47.40 47.40 47.75 45.50 48.05 227,645 10,717,032 47.078 44.82 44.82 45.15 43.02 45.43 240,752 44.515 0.21%
2022-10-03 0 47.30 47.30 47.50 45.20 48.75 583,200 27,329,911 46.862 44.72 44.72 44.91 42.74 46.10 616,779 44.311 8.99%
2022-09-30 0 43.40 43.30 43.40 42.05 44.80 518,800 22,567,132 43.499 41.04 40.94 41.04 39.76 42.36 548,671 41.131 -1.14%
2022-09-29 0 43.90 43.80 43.90 42.55 46.00 674,000 29,689,660 44.050 41.51 41.42 41.51 40.23 43.50 712,807 41.652 -0.90%
2022-09-28 0 44.30 44.20 44.30 42.75 47.75 748,200 33,460,980 44.722 41.89 41.79 41.89 40.42 45.15 791,279 42.287 -1.12%
2022-09-27 0 44.80 44.60 44.80 43.10 45.10 386,500 17,136,375 44.337 42.36 42.17 42.36 40.75 42.64 408,754 41.923 2.52%
2022-09-26 0 43.70 43.50 43.80 42.35 43.80 223,300 9,673,145 43.319 41.32 41.13 41.42 40.04 41.42 236,157 40.961 3.07%
2022-09-23 0 42.40 42.35 42.40 42.40 44.50 177,100 7,643,155 43.157 40.09 40.04 40.09 40.09 42.08 187,297 40.808 -5.15%
2022-09-22 0 44.70 44.40 44.70 42.50 45.15 616,000 27,330,980 44.368 42.27 41.98 42.27 40.19 42.69 651,468 41.953 -5.30%
2022-09-21 0 47.20 46.80 47.20 46.70 47.95 372,800 17,693,575 47.461 44.63 44.25 44.63 44.16 45.34 394,265 44.877 -3.48%
2022-09-20 0 48.90 48.80 48.90 47.55 50.90 692,100 34,189,197 49.399 46.24 46.14 46.24 44.96 48.13 731,949 46.710 3.60%
2022-09-19 0 47.20 47.10 47.20 45.30 48.25 399,600 18,800,724 47.049 44.63 44.54 44.63 42.83 45.62 422,608 44.487 -2.18%
2022-09-16 0 48.25 48.25 48.70 47.60 51.15 597,700 29,592,670 49.511 45.62 45.62 46.05 45.01 48.37 632,114 46.815 -3.31%
2022-09-15 0 49.90 49.90 50.00 47.05 52.30 923,400 46,481,670 50.338 47.18 47.18 47.28 44.49 49.45 976,567 47.597 2.57%
2022-09-14 0 48.65 48.10 48.65 46.70 49.50 513,400 24,639,980 47.994 46.00 45.48 46.00 44.16 46.81 542,960 45.381 -0.71%
2022-09-13 0 49.00 48.00 49.00 46.95 49.50 192,400 9,224,860 47.946 46.33 45.39 46.33 44.39 46.81 203,478 45.336 2.08%
2022-09-09 0 48.00 47.85 48.00 45.05 48.45 248,400 11,783,705 47.438 45.39 45.24 45.39 42.60 45.81 262,702 44.856 6.43%
2022-09-08 0 45.10 45.10 45.50 45.10 46.95 189,500 8,666,330 45.733 42.64 42.64 43.02 42.64 44.39 200,411 43.243 0.00%
2022-09-07 0 45.10 45.00 45.10 44.15 45.80 222,700 10,008,605 44.942 42.64 42.55 42.64 41.75 43.31 235,522 42.495 1.69%
2022-09-06 0 44.35 44.35 44.50 43.50 45.60 289,900 12,898,045 44.491 41.94 41.94 42.08 41.13 43.12 306,592 42.069 1.03%
2022-09-05 0 43.90 43.70 43.90 42.90 45.20 137,700 6,030,670 43.796 41.51 41.32 41.51 40.56 42.74 145,628 41.411 -2.44%
2022-09-02 0 45.00 44.75 45.00 44.10 45.95 154,000 6,901,615 44.816 42.55 42.31 42.55 41.70 43.45 162,867 42.376 -1.75%
2022-09-01 0 45.80 45.80 46.00 45.55 47.65 121,900 5,629,949 46.185 43.31 43.31 43.50 43.07 45.06 128,919 43.671 -5.95%
2022-08-31 0 48.70 48.70 49.00 45.90 50.40 307,400 15,004,545 48.811 46.05 46.05 46.33 43.40 47.66 325,099 46.154 5.98%
2022-08-30 0 45.95 45.20 45.95 44.75 46.90 49,500 2,236,841 45.189 43.45 42.74 43.45 42.31 44.35 52,350 42.729 -1.50%
2022-08-29 0 46.65 46.60 46.80 45.00 47.30 100,400 4,637,005 46.185 44.11 44.06 44.25 42.55 44.72 106,181 43.671 1.63%
2022-08-26 0 45.90 45.80 45.90 45.65 54.00 184,900 8,690,337 47.000 43.40 43.31 43.40 43.16 51.06 195,546 44.441 -2.96%
2022-08-25 0 47.30 47.05 47.30 44.50 48.05 409,900 19,231,065 46.916 44.72 44.49 44.72 42.08 45.43 433,501 44.362 6.77%
2022-08-24 0 44.30 43.60 44.35 43.25 44.50 728,202 32,069,448 44.039 41.89 41.23 41.94 40.90 42.08 770,130 41.642 7.92%
2022-08-23 0 41.05 40.50 41.05 40.10 43.40 234,400 9,574,455 40.847 38.82 38.30 38.82 37.92 41.04 247,896 38.623 0.98%
2022-08-22 0 40.65 40.65 41.80 40.65 45.90 352,000 14,761,655 41.937 38.44 38.44 39.52 38.44 43.40 372,267 39.653 -5.36%
2022-08-19 0 42.95 42.80 43.00 41.95 45.00 364,800 15,633,573 42.855 40.61 40.47 40.66 39.67 42.55 385,804 40.522 1.06%
2022-08-18 0 42.50 42.35 42.80 41.50 43.00 401,600 17,013,120 42.363 40.19 40.04 40.47 39.24 40.66 424,723 40.057 0.59%
2022-08-17 0 42.25 42.15 42.25 41.05 42.65 314,701 13,229,490 42.038 39.95 39.86 39.95 38.82 40.33 332,821 39.750 -0.47%
2022-08-16 0 42.45 42.40 42.45 41.75 45.45 639,600 28,095,880 43.927 40.14 40.09 40.14 39.48 42.98 676,426 41.536 2.41%
2022-08-15 0 41.45 41.65 41.70 41.35 43.30 148,200 6,235,870 42.077 39.19 39.38 39.43 39.10 40.94 156,733 39.787 4.94%
2022-08-12 0 39.50 39.50 39.60 39.05 39.90 53,200 2,094,270 39.366 37.35 37.35 37.44 36.92 37.73 56,263 37.223 5.33%
2022-08-11 0 37.50 37.50 37.95 36.95 38.85 36,100 1,360,235 37.680 35.46 35.46 35.88 34.94 36.73 38,179 35.628 0.54%
2022-08-10 0 37.30 37.30 42.00 35.10 37.35 151,600 5,447,285 35.932 35.27 35.27 39.71 33.19 35.32 160,329 33.976 0.27%
2022-08-09 0 37.20 37.20 37.55 36.70 38.20 215,800 8,039,675 37.255 35.17 35.17 35.51 34.70 36.12 228,225 35.227 -6.53%
2022-08-08 0 39.80 39.80 39.95 38.30 40.20 508,500 20,246,830 39.817 37.63 37.63 37.78 36.21 38.01 537,778 37.649 0.00%
2022-08-05 0 39.80 39.75 39.85 38.25 40.95 341,200 13,612,170 39.895 37.63 37.59 37.68 36.17 38.72 360,845 37.723 1.53%
2022-08-04 0 39.20 39.05 39.20 36.70 39.35 488,300 18,875,360 38.655 37.07 36.92 37.07 34.70 37.21 516,415 36.551 8.29%
2022-08-03 0 36.20 36.00 36.40 35.75 37.05 73,000 2,667,130 36.536 34.23 34.04 34.42 33.80 35.03 77,203 34.547 3.28%
2022-08-02 0 35.05 35.05 35.20 34.25 36.10 852,800 29,961,730 35.133 33.14 33.14 33.28 32.39 34.13 901,902 33.221 -4.63%
2022-08-01 0 36.75 36.70 36.75 36.00 36.85 234,200 8,594,300 36.696 34.75 34.70 34.75 34.04 34.84 247,685 34.699 0.00%
2022-07-29 0 36.75 36.50 36.75 35.80 39.80 940,200 34,464,555 36.657 34.75 34.51 34.75 33.85 37.63 994,334 34.661 -3.54%
2022-07-28 0 38.10 38.10 38.20 38.10 40.30 265,300 10,378,840 39.121 36.03 36.03 36.12 36.03 38.11 280,575 36.991 -1.55%
2022-07-27 0 38.70 38.70 39.20 38.35 39.50 85,500 3,306,175 38.669 36.59 36.59 37.07 36.26 37.35 90,423 36.563 -4.44%
2022-07-26 0 40.50 40.15 40.50 37.25 40.50 319,607 12,728,863 39.827 38.30 37.96 38.30 35.22 38.30 338,009 37.658 9.16%
2022-07-25 0 37.10 37.00 37.10 36.50 38.60 228,200 8,463,265 37.087 35.08 34.99 35.08 34.51 36.50 241,339 35.068 0.00%
2022-07-22 0 37.10 37.10 37.55 36.70 38.00 304,450 11,289,482 37.082 35.08 35.08 35.51 34.70 35.93 321,979 35.063 -2.37%
2022-07-21 0 38.00 37.85 38.00 37.65 40.55 324,500 12,410,800 38.246 35.93 35.79 35.93 35.60 38.34 343,184 36.164 -7.32%
2022-07-20 0 41.00 40.85 41.00 39.10 42.05 406,700 16,845,550 41.420 38.77 38.63 38.77 36.97 39.76 430,117 39.165 8.04%
2022-07-19 0 37.95 37.95 38.15 37.95 38.95 233,700 8,924,792 38.189 35.88 35.88 36.07 35.88 36.83 247,156 36.110 1.20%
2022-07-18 0 37.50 37.20 37.50 35.95 38.35 274,800 10,265,515 37.356 35.46 35.17 35.46 33.99 36.26 290,622 35.323 4.17%
2022-07-15 0 36.00 36.00 36.10 35.70 38.00 704,500 26,127,112 37.086 34.04 34.04 34.13 33.76 35.93 745,063 35.067 -6.74%
2022-07-14 0 38.60 38.60 40.20 38.50 39.85 408,000 15,906,121 38.986 36.50 36.50 38.01 36.40 37.68 431,492 36.863 -2.89%
2022-07-13 0 39.75 39.75 39.90 39.45 40.45 327,100 13,084,385 40.001 37.59 37.59 37.73 37.30 38.25 345,934 37.823 1.40%
2022-07-12 0 39.20 39.10 39.20 38.05 40.25 163,700 6,416,250 39.195 37.07 36.97 37.07 35.98 38.06 173,125 37.061 -3.45%
2022-07-11 0 40.60 40.50 40.60 40.00 43.05 429,200 17,434,640 40.621 38.39 38.30 38.39 37.82 40.71 453,912 38.410 -4.69%
2022-07-08 0 42.60 42.55 42.60 42.55 43.70 271,500 11,724,712 43.185 40.28 40.23 40.28 40.23 41.32 287,132 40.834 -0.12%
2022-07-07 0 42.65 42.35 42.65 40.95 43.50 757,400 31,835,230 42.032 40.33 40.04 40.33 38.72 41.13 801,009 39.744 -5.12%
2022-07-06 0 44.95 44.90 45.15 44.90 46.95 215,600 9,727,370 45.118 42.50 42.46 42.69 42.46 44.39 228,014 42.661 -3.54%
2022-07-05 0 46.60 46.60 46.70 46.35 47.05 310,800 14,514,700 46.701 44.06 44.06 44.16 43.83 44.49 328,695 44.159 -0.43%
2022-07-04 0 46.80 46.80 46.85 46.55 47.10 208,400 9,792,665 46.990 44.25 44.25 44.30 44.02 44.54 220,399 44.432 0.97%
2022-06-30 0 46.35 46.35 46.45 44.25 48.10 380,900 17,788,375 46.701 43.83 43.83 43.92 41.84 45.48 402,831 44.158 -4.92%
2022-06-29 0 48.75 48.75 48.95 47.55 49.50 824,600 39,908,691 48.398 46.10 46.10 46.29 44.96 46.81 872,078 45.763 0.41%
2022-06-28 0 48.55 48.55 48.80 47.50 50.05 766,100 37,147,240 48.489 45.91 45.91 46.14 44.91 47.33 810,210 45.849 -6.45%
2022-06-27 0 51.90 51.90 52.00 48.90 53.00 643,500 32,258,937 50.130 49.07 49.07 49.17 46.24 50.11 680,551 47.401 6.79%
2022-06-24 0 48.60 48.60 48.75 47.35 52.05 734,800 36,047,740 49.058 45.95 45.95 46.10 44.77 49.22 777,108 46.387 -1.02%
2022-06-23 0 49.10 49.00 49.10 44.20 49.35 996,400 46,752,660 46.922 46.43 46.33 46.43 41.79 46.66 1,053,770 44.367 6.74%
2022-06-22 0 46.00 45.90 46.00 45.50 48.50 445,600 20,640,805 46.321 43.50 43.40 43.50 43.02 45.86 471,256 43.800 -3.36%
2022-06-21 0 47.60 47.60 47.80 44.00 49.80 763,900 36,034,145 47.171 45.01 45.01 45.20 41.60 47.09 807,883 44.603 6.25%
2022-06-20 0 44.80 44.50 44.80 41.45 45.95 592,200 26,412,125 44.600 42.36 42.08 42.36 39.19 43.45 626,297 42.172 12.70%
2022-06-17 0 39.75 39.65 39.75 38.90 40.75 68,700 2,725,805 39.677 37.59 37.49 37.59 36.78 38.53 72,656 37.517 0.76%
2022-06-16 0 39.45 39.50 39.70 39.20 41.00 126,600 5,139,225 40.594 37.30 37.35 37.54 37.07 38.77 133,889 38.384 -3.07%
2022-06-15 0 40.70 40.70 40.85 39.55 41.50 130,000 5,313,310 40.872 38.48 38.48 38.63 37.40 39.24 137,485 38.646 4.90%
2022-06-14 0 38.80 38.95 39.10 37.40 38.80 57,700 2,194,025 38.025 36.69 36.83 36.97 35.36 36.69 61,022 35.955 2.78%
2022-06-13 0 37.75 37.75 38.00 37.30 40.20 214,300 8,325,170 38.848 35.69 35.69 35.93 35.27 38.01 226,639 36.733 -10.76%
2022-06-10 0 42.30 42.30 42.40 40.40 42.50 147,900 6,196,595 41.897 40.00 40.00 40.09 38.20 40.19 156,416 39.616 0.00%
2022-06-09 0 42.30 42.05 42.30 41.85 43.80 115,200 4,921,175 42.719 40.00 39.76 40.00 39.57 41.42 121,833 40.393 5.22%
2022-06-08 0 40.20 40.10 40.50 39.00 41.35 110,400 4,408,930 39.936 38.01 37.92 38.30 36.88 39.10 116,757 37.762 5.24%
2022-06-07 0 38.20 38.20 38.35 38.00 38.60 50,400 1,919,850 38.092 36.12 36.12 36.26 35.93 36.50 53,302 36.018 -0.91%
2022-06-06 0 38.55 38.05 38.55 37.20 39.35 556,900 20,969,410 37.654 36.45 35.98 36.45 35.17 37.21 588,965 35.604 14.73%
2022-06-02 0 33.60 33.60 33.65 33.25 33.95 348,200 11,734,720 33.701 31.77 31.77 31.82 31.44 32.10 368,248 31.866 -4.27%
2022-06-01 0 35.10 35.00 35.10 34.70 35.80 422,400 14,802,255 35.043 33.19 33.09 33.19 32.81 33.85 446,721 33.135 13.23%
2022-05-31 0 31.00 30.65 31.00 30.20 31.20 100,500 3,075,695 30.604 29.31 28.98 29.31 28.56 29.50 106,287 28.938 1.81%
2022-05-30 0 30.45 30.40 30.45 30.30 30.60 20,600 626,755 30.425 28.79 28.74 28.79 28.65 28.93 21,786 28.769 -0.16%
2022-05-27 0 30.50 30.50 30.70 30.05 30.75 48,600 1,480,555 30.464 28.84 28.84 29.03 28.41 29.08 51,398 28.806 5.72%
2022-05-26 0 28.85 28.80 28.85 27.00 29.10 320,200 9,000,325 28.108 27.28 27.23 27.28 25.53 27.52 338,636 26.578 -3.51%
2022-05-25 0 29.90 29.70 29.90 29.70 30.20 71,100 2,124,695 29.883 28.27 28.08 28.27 28.08 28.56 75,194 28.256 -2.61%
2022-05-24 0 30.70 30.70 31.05 30.40 31.95 116,100 3,662,000 31.542 29.03 29.03 29.36 28.74 30.21 122,785 29.825 -4.06%
2022-05-23 0 32.00 31.70 31.80 31.00 32.75 194,300 6,130,545 31.552 30.26 29.97 30.07 29.31 30.97 205,487 29.834 -4.90%
2022-05-20 0 33.65 33.20 33.65 32.50 33.65 219,400 7,277,870 33.172 31.82 31.39 31.82 30.73 31.82 232,032 31.366 1.66%
2022-05-19 0 33.10 33.10 33.15 32.60 33.20 354,900 11,681,275 32.914 31.30 31.30 31.35 30.83 31.39 375,334 31.122 1.85%
2022-05-18 0 32.50 32.45 32.50 32.50 33.30 135,400 4,433,735 32.745 30.73 30.68 30.73 30.73 31.49 143,196 30.963 -1.22%
2022-05-17 0 32.90 32.90 33.35 32.25 33.35 239,200 7,795,170 32.589 31.11 31.11 31.53 30.49 31.53 252,972 30.814 0.00%
2022-05-16 0 32.90 32.85 32.90 32.25 33.20 134,700 4,414,740 32.775 31.11 31.06 31.11 30.49 31.39 142,456 30.990 3.62%
2022-05-13 0 31.75 31.50 31.75 30.80 32.35 121,800 3,819,765 31.361 30.02 29.79 30.02 29.12 30.59 128,813 29.654 5.83%
2022-05-12 0 30.00 29.85 30.00 29.90 30.50 278,800 8,383,115 30.069 28.37 28.22 28.37 28.27 28.84 294,853 28.432 -2.44%
2022-05-11 0 30.75 30.75 30.90 30.00 32.45 509,300 15,982,660 31.382 29.08 29.08 29.22 28.37 30.68 538,624 29.673

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top