Prices and Webb-site Total Returns

XPeng Inc.: A

Exchange	Code	Listed	Last trade	Delisted
HK Main	09868	2021-07-07			Docs

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	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-31	79.35	79.25	79.35	78.50	82.65	13,912,585	1,117,265,395	80.306	79.35	79.25	79.35	78.50	82.65	13,912,585	80.306	-0.94%
2025-12-30	80.10	80.05	80.10	78.10	80.85	10,683,318	851,266,955	79.682	80.10	80.05	80.10	78.10	80.85	10,683,318	79.682	1.33%
2025-12-29	79.05	79.05	79.10	78.90	81.60	22,897,657	1,837,691,487	80.257	79.05	79.05	79.10	78.90	81.60	22,897,657	80.257	3.88%
2025-12-24	76.10	76.10	76.25	75.50	76.50	4,417,193	336,067,507	76.082	76.10	76.10	76.25	75.50	76.50	4,417,193	76.082	-0.46%
2025-12-23	76.45	76.40	76.45	75.90	77.55	6,425,692	492,291,290	76.613	76.45	76.40	76.45	75.90	77.55	6,425,692	76.613	-0.91%
2025-12-22	77.15	77.10	77.15	76.30	78.50	11,406,726	883,884,653	77.488	77.15	77.10	77.15	76.30	78.50	11,406,726	77.488	0.65%
2025-12-19	76.65	76.60	76.65	72.35	77.25	32,730,378	2,472,654,475	75.546	76.65	76.60	76.65	72.35	77.25	32,730,378	75.546	7.65%
2025-12-18	71.20	71.15	71.20	70.10	71.35	9,944,374	703,851,993	70.779	71.20	71.15	71.20	70.10	71.35	9,944,374	70.779	-1.52%
2025-12-17	72.30	72.30	72.35	70.50	72.70	15,176,953	1,087,254,218	71.639	72.30	72.30	72.35	70.50	72.70	15,176,953	71.639	-0.14%
2025-12-16	72.40	72.35	72.40	70.05	73.30	31,697,148	2,269,792,889	71.609	72.40	72.35	72.40	70.05	73.30	31,697,148	71.609	-1.83%
2025-12-15	73.75	73.75	73.80	73.65	75.30	10,240,571	762,166,034	74.426	73.75	73.75	73.80	73.65	75.30	10,240,571	74.426	-2.25%
2025-12-12	75.45	75.35	75.45	74.10	75.95	10,246,210	770,016,999	75.151	75.45	75.35	75.45	74.10	75.95	10,246,210	75.151	1.07%
2025-12-11	74.65	74.65	74.70	74.50	76.70	8,971,708	673,272,192	75.044	74.65	74.65	74.70	74.50	76.70	8,971,708	75.044	-2.03%
2025-12-10	76.20	76.15	76.20	74.85	77.40	12,402,157	939,540,675	75.756	76.20	76.15	76.20	74.85	77.40	12,402,157	75.756	-1.55%
2025-12-09	77.40	77.40	77.45	76.95	79.65	9,489,567	738,704,221	77.844	77.40	77.40	77.45	76.95	79.65	9,489,567	77.844	-0.77%
2025-12-08	78.00	77.95	78.00	77.70	78.95	10,282,095	804,642,359	78.257	78.00	77.95	78.00	77.70	78.95	10,282,095	78.257	0.06%
2025-12-05	77.95	77.95	78.00	75.70	78.30	17,165,632	1,329,489,348	77.451	77.95	77.95	78.00	75.70	78.30	17,165,632	77.451	2.30%
2025-12-04	76.20	76.15	76.20	73.00	76.65	23,315,066	1,741,545,503	74.696	76.20	76.15	76.20	73.00	76.65	23,315,066	74.696	1.06%
2025-12-03	75.40	75.35	75.40	75.15	76.95	20,233,612	1,530,336,878	75.633	75.40	75.35	75.40	75.15	76.95	20,233,612	75.633	-4.25%
2025-12-02	78.75	78.70	78.75	78.20	82.20	29,777,894	2,365,986,355	79.454	78.75	78.70	78.75	78.20	82.20	29,777,894	79.454	-5.52%
2025-12-01	83.35	83.30	83.35	82.65	84.50	12,388,739	1,031,809,576	83.286	83.35	83.30	83.35	82.65	84.50	12,388,739	83.286	-0.66%
2025-11-28	83.90	83.90	83.95	81.85	84.35	8,999,914	749,287,531	83.255	83.90	83.90	83.95	81.85	84.35	8,999,914	83.255	1.27%
2025-11-27	82.85	82.80	82.85	82.00	84.35	18,374,958	1,534,356,648	83.503	82.85	82.80	82.85	82.00	84.35	18,374,958	83.503	0.91%
2025-11-26	82.10	82.05	82.10	82.00	83.50	13,236,671	1,095,051,501	82.729	82.10	82.05	82.10	82.00	83.50	13,236,671	82.729	0.61%
2025-11-25	81.60	81.55	81.60	80.90	82.65	19,713,854	1,609,120,030	81.624	81.60	81.55	81.60	80.90	82.65	19,713,854	81.624	0.31%
2025-11-24	81.35	81.35	81.40	79.45	81.70	26,445,761	2,136,626,178	80.793	81.35	81.35	81.40	79.45	81.70	26,445,761	80.793	3.63%
2025-11-21	78.50	78.50	78.55	78.05	80.00	29,458,265	2,323,996,852	78.891	78.50	78.50	78.55	78.05	80.00	29,458,265	78.891	-4.09%
2025-11-20	81.85	81.80	81.85	80.40	84.45	35,830,837	2,932,843,326	81.852	81.85	81.80	81.85	80.40	84.45	35,830,837	81.852	-4.49%
2025-11-19	85.70	85.65	85.70	85.30	88.00	26,145,114	2,255,180,515	86.256	85.70	85.65	85.70	85.30	88.00	26,145,114	86.256	-0.29%
2025-11-18	85.95	85.95	86.00	85.35	89.50	51,362,729	4,482,357,063	87.269	85.95	85.95	86.00	85.35	89.50	51,362,729	87.269	-10.47%
2025-11-17	96.00	96.00	96.05	95.35	99.15	22,019,889	2,127,676,286	96.625	96.00	96.00	96.05	95.35	99.15	22,019,889	96.625	-2.74%
2025-11-14	98.70	98.65	98.70	97.80	103.5	32,066,987	3,215,086,963	100.26	98.70	98.65	98.70	97.80	103.5	32,066,987	100.26	-6.80%
2025-11-13	105.9	105.9	106.0	103.0	106.5	20,388,568	2,140,792,433	105.00	105.9	105.9	106.0	103.0	106.5	20,388,568	105.00	0.67%
2025-11-12	105.2	105.1	105.2	102.1	110.8	43,924,623	4,637,974,681	105.59	105.2	105.1	105.2	102.1	110.8	43,924,623	105.59	-3.04%
2025-11-11	108.5	108.5	108.6	99.70	109.0	85,840,900	9,020,588,787	105.08	108.5	108.5	108.6	99.70	109.0	85,840,900	105.08	17.93%
2025-11-10	92.00	92.00	92.05	87.10	92.40	25,270,490	2,269,384,574	89.804	92.00	92.00	92.05	87.10	92.40	25,270,490	89.804	1.21%
2025-11-07	90.90	90.90	90.95	90.30	94.45	39,113,059	3,618,792,402	92.521	90.90	90.90	90.95	90.30	94.45	39,113,059	92.521	1.68%
2025-11-06	89.40	89.40	89.45	83.05	92.80	47,206,608	4,173,098,194	88.401	89.40	89.40	89.45	83.05	92.80	47,206,608	88.401	1.94%
2025-11-05	87.70	87.65	87.70	83.70	88.00	18,462,370	1,590,872,325	86.168	87.70	87.65	87.70	83.70	88.00	18,462,370	86.168	-1.35%
2025-11-04	88.90	88.90	88.95	87.70	92.00	16,102,213	1,444,783,447	89.726	88.90	88.90	88.95	87.70	92.00	16,102,213	89.726	-2.52%
2025-11-03	91.20	91.20	91.25	89.05	91.75	17,887,371	1,622,476,121	90.705	91.20	91.20	91.25	89.05	91.75	17,887,371	90.705	4.59%
2025-10-31	87.20	87.15	87.20	86.65	88.50	8,934,060	780,450,165	87.357	87.20	87.15	87.20	86.65	88.50	8,934,060	87.357	-1.36%
2025-10-30	88.40	88.35	88.40	87.20	90.85	22,463,636	1,999,596,485	89.015	88.40	88.35	88.40	87.20	90.85	22,463,636	89.015	1.67%
2025-10-28	86.95	86.90	86.95	86.25	89.20	16,993,093	1,490,548,804	87.715	86.95	86.90	86.95	86.25	89.20	16,993,093	87.715	2.66%
2025-10-27	84.70	84.65	84.70	82.80	86.80	14,931,251	1,267,419,533	84.884	84.70	84.65	84.70	82.80	86.80	14,931,251	84.884	1.86%
2025-10-24	83.15	83.15	83.20	81.70	84.30	12,044,781	998,617,839	82.909	83.15	83.15	83.20	81.70	84.30	12,044,781	82.909	1.22%
2025-10-23	82.15	82.10	82.15	80.90	83.55	8,329,832	680,794,708	81.730	82.15	82.10	82.15	80.90	83.55	8,329,832	81.730	-0.84%
2025-10-22	82.85	82.85	82.90	82.25	84.25	7,733,948	643,124,768	83.156	82.85	82.85	82.90	82.25	84.25	7,733,948	83.156	-1.84%
2025-10-21	84.40	84.35	84.40	83.05	85.65	16,773,961	1,421,941,632	84.771	84.40	84.35	84.40	83.05	85.65	16,773,961	84.771	3.75%
2025-10-20	81.35	81.30	81.35	80.85	82.45	10,241,554	836,465,812	81.674	81.35	81.30	81.35	80.85	82.45	10,241,554	81.674	2.71%
2025-10-17	79.20	79.15	79.20	78.60	83.65	18,811,572	1,504,691,298	79.988	79.20	79.15	79.20	78.60	83.65	18,811,572	79.988	-4.35%
2025-10-16	82.80	82.75	82.80	81.55	85.60	17,412,271	1,443,829,885	82.920	82.80	82.75	82.80	81.55	85.60	17,412,271	82.920	-3.50%
2025-10-15	85.80	85.80	85.85	83.15	86.50	14,631,444	1,244,593,257	85.063	85.80	85.80	85.85	83.15	86.50	14,631,444	85.063	4.00%
2025-10-14	82.50	82.50	82.55	81.90	88.25	22,956,921	1,949,922,311	84.938	82.50	82.50	82.55	81.90	88.25	22,956,921	84.938	-1.96%
2025-10-13	84.15	84.10	84.15	81.10	84.95	24,911,444	2,072,053,126	83.177	84.15	84.10	84.15	81.10	84.95	24,911,444	83.177	-3.33%
2025-10-10	87.05	87.05	87.10	86.35	88.85	16,580,547	1,448,251,632	87.346	87.05	87.05	87.10	86.35	88.85	16,580,547	87.346	-4.18%
2025-10-09	90.85	90.80	90.85	90.20	94.50	13,938,415	1,274,581,145	91.444	90.85	90.80	90.85	90.20	94.50	13,938,415	91.444	-1.41%
2025-10-08	92.15	92.15	92.20	90.75	93.45	4,080,661	376,080,687	92.162	92.15	92.15	92.20	90.75	93.45	4,080,661	92.162	1.65%
2025-10-06	90.65	90.60	90.65	88.60	91.30	4,658,144	421,703,982	90.530	90.65	90.60	90.65	88.60	91.30	4,658,144	90.530	-1.84%
2025-10-03	92.35	92.30	92.35	90.05	93.75	6,545,286	598,285,927	91.407	92.35	92.30	92.35	90.05	93.75	6,545,286	91.407	-2.84%
2025-10-02	95.05	95.05	95.10	91.15	95.75	10,862,000	1,023,206,044	94.201	95.05	95.05	95.10	91.15	95.75	10,862,000	94.201	2.04%
2025-09-30	93.15	93.15	93.20	89.00	93.50	17,774,045	1,629,401,047	91.673	93.15	93.15	93.20	89.00	93.50	17,774,045	91.673	3.62%
2025-09-29	89.90	89.85	89.90	88.75	90.70	15,378,799	1,380,100,293	89.740	89.90	89.85	89.90	88.75	90.70	15,378,799	89.740	-0.99%
2025-09-26	90.80	90.80	90.85	86.90	93.45	44,489,389	4,061,136,480	91.283	90.80	90.80	90.85	86.90	93.45	44,489,389	91.283	5.03%
2025-09-25	86.45	86.45	86.50	82.40	87.95	24,490,566	2,110,796,071	86.188	86.45	86.45	86.50	82.40	87.95	24,490,566	86.188	3.78%
2025-09-24	83.30	83.25	83.30	82.05	83.70	9,807,848	813,356,178	82.929	83.30	83.25	83.30	82.05	83.70	9,807,848	82.929	-0.72%
2025-09-23	83.90	83.85	83.90	81.30	84.60	12,102,578	1,003,260,994	82.896	83.90	83.85	83.90	81.30	84.60	12,102,578	82.896	0.78%
2025-09-22	83.25	83.20	83.25	82.50	84.75	8,054,703	670,384,508	83.229	83.25	83.20	83.25	82.50	84.75	8,054,703	83.229	-1.07%
2025-09-19	84.15	84.10	84.15	81.85	85.45	20,168,333	1,691,134,279	83.851	84.15	84.10	84.15	81.85	85.45	20,168,333	83.851	3.44%
2025-09-18	81.35	81.30	81.35	80.30	85.75	29,332,325	2,426,215,304	82.715	81.35	81.30	81.35	80.30	85.75	29,332,325	82.715	-4.18%
2025-09-17	84.90	84.90	84.95	81.90	85.25	20,974,023	1,762,494,874	84.032	84.90	84.90	84.95	81.90	85.25	20,974,023	84.032	1.92%
2025-09-16	83.30	83.25	83.30	81.35	83.75	12,109,316	999,283,895	82.522	83.30	83.25	83.30	81.35	83.75	12,109,316	82.522	0.73%
2025-09-15	82.70	82.70	82.75	80.80	84.20	13,881,016	1,150,706,065	82.898	82.70	82.70	82.75	80.80	84.20	13,881,016	82.898	1.60%
2025-09-12	81.40	81.30	81.40	80.05	82.45	16,429,916	1,338,773,278	81.484	81.40	81.30	81.40	80.05	82.45	16,429,916	81.484	3.23%
2025-09-11	78.85	78.85	78.90	77.65	79.30	14,283,702	1,121,451,197	78.513	78.85	78.85	78.90	77.65	79.30	14,283,702	78.513	-1.87%
2025-09-10	80.35	80.35	80.40	79.55	81.95	14,886,446	1,202,749,864	80.795	80.35	80.35	80.40	79.55	81.95	14,886,446	80.795	-0.62%
2025-09-09	80.85	80.80	80.85	79.60	81.70	18,197,417	1,468,782,241	80.714	80.85	80.80	80.85	79.60	81.70	18,197,417	80.714	1.95%
2025-09-08	79.30	79.25	79.30	76.40	79.95	20,061,226	1,568,505,945	78.186	79.30	79.25	79.30	76.40	79.95	20,061,226	78.186	1.80%
2025-09-05	77.90	77.85	77.90	76.60	78.05	23,708,573	1,839,384,713	77.583	77.90	77.85	77.90	76.60	78.05	23,708,573	77.583	1.10%
2025-09-04	77.05	77.00	77.05	76.50	79.20	21,673,599	1,674,851,950	77.276	77.05	77.00	77.05	76.50	79.20	21,673,599	77.276	-2.41%
2025-09-03	78.95	78.90	78.95	78.35	81.90	16,138,423	1,282,913,469	79.494	78.95	78.90	78.95	78.35	81.90	16,138,423	79.494	-2.23%
2025-09-02	80.75	80.70	80.75	80.15	84.15	18,900,050	1,535,468,939	81.242	80.75	80.70	80.75	80.15	84.15	18,900,050	81.242	-2.83%
2025-09-01	83.10	83.05	83.10	81.35	84.00	18,976,775	1,573,403,301	82.912	83.10	83.05	83.10	81.35	84.00	18,976,775	82.912	-0.95%
2025-08-29	83.90	83.85	83.90	83.45	86.85	19,848,874	1,683,512,406	84.817	83.90	83.85	83.90	83.45	86.85	19,848,874	84.817	-1.18%
2025-08-28	84.90	84.85	84.90	84.05	88.35	35,570,000	3,055,441,454	85.899	84.90	84.85	84.90	84.05	88.35	35,570,000	85.899	-8.22%
2025-08-27	92.50	92.50	92.55	91.75	96.30	20,845,113	1,952,482,739	93.666	92.50	92.50	92.55	91.75	96.30	20,845,113	93.666	-1.75%
2025-08-26	94.15	94.10	94.15	88.95	94.80	23,578,893	2,188,611,641	92.821	94.15	94.10	94.15	88.95	94.80	23,578,893	92.821	2.90%
2025-08-25	91.50	91.45	91.50	90.30	94.00	24,087,375	2,202,999,673	91.459	91.50	91.45	91.50	90.30	94.00	24,087,375	91.459	-0.44%
2025-08-22	91.90	91.85	91.90	87.25	92.25	70,833,441	6,386,569,773	90.163	91.90	91.85	91.90	87.25	92.25	70,833,441	90.163	13.60%
2025-08-21	80.90	80.85	80.90	78.70	81.15	15,037,660	1,206,342,327	80.221	80.90	80.85	80.90	78.70	81.15	15,037,660	80.221	0.56%
2025-08-20	80.45	80.45	80.50	79.25	81.80	35,446,223	2,856,470,491	80.586	80.45	80.45	80.50	79.25	81.80	35,446,223	80.586	4.41%
2025-08-19	77.05	77.00	77.05	75.85	78.40	15,054,075	1,157,430,045	76.885	77.05	77.00	77.05	75.85	78.40	15,054,075	76.885	-1.85%
2025-08-18	78.50	78.45	78.50	77.95	80.15	15,868,491	1,254,657,459	79.066	78.50	78.45	78.50	77.95	80.15	15,868,491	79.066	1.42%
2025-08-15	77.40	77.40	77.45	76.15	79.15	19,682,927	1,518,316,584	77.139	77.40	77.40	77.45	76.15	79.15	19,682,927	77.139	-0.32%
2025-08-14	77.65	77.60	77.65	77.35	79.85	15,914,660	1,245,604,040	78.268	77.65	77.60	77.65	77.35	79.85	15,914,660	78.268	-2.69%
2025-08-13	79.80	79.75	79.80	78.05	79.95	17,764,121	1,405,036,224	79.094	79.80	79.75	79.80	78.05	79.95	17,764,121	79.094	-2.68%
2025-08-12	82.00	82.00	82.05	81.10	83.95	13,213,756	1,083,876,528	82.026	82.00	82.00	82.05	81.10	83.95	13,213,756	82.026	-1.91%
2025-08-11	83.60	83.55	83.60	79.70	85.85	39,376,306	3,295,843,563	83.701	83.60	83.55	83.60	79.70	85.85	39,376,306	83.701	5.36%
2025-08-08	79.35	79.30	79.35	76.50	79.75	20,557,844	1,620,074,385	78.806	79.35	79.30	79.35	76.50	79.75	20,557,844	78.806	3.12%
2025-08-07	76.95	76.80	76.95	75.20	77.50	17,674,228	1,352,697,444	76.535	76.95	76.80	76.95	75.20	77.50	17,674,228	76.535	-0.45%
2025-08-06	77.30	77.25	77.30	74.10	77.70	21,847,934	1,666,883,038	76.295	77.30	77.25	77.30	74.10	77.70	21,847,934	76.295	3.00%
2025-08-05	75.05	75.00	75.05	73.80	75.45	14,774,469	1,106,030,079	74.861	75.05	75.00	75.05	73.80	75.45	14,774,469	74.861	2.39%
2025-08-04	73.30	73.25	73.30	71.10	73.65	14,050,098	1,019,420,400	72.556	73.30	73.25	73.30	71.10	73.65	14,050,098	72.556	2.81%
2025-08-01	71.30	71.30	71.35	71.30	73.20	10,859,531	784,010,213	72.196	71.30	71.30	71.35	71.30	73.20	10,859,531	72.196	-0.42%
2025-07-31	71.60	71.55	71.60	70.15	72.45	13,913,256	992,849,266	71.360	71.60	71.55	71.60	70.15	72.45	13,913,256	71.360	1.42%
2025-07-30	70.60	70.55	70.60	70.25	72.90	25,651,799	1,829,017,187	71.302	70.60	70.55	70.60	70.25	72.90	25,651,799	71.302	-5.68%
2025-07-29	74.85	74.85	74.90	73.65	75.75	10,917,503	813,499,656	74.513	74.85	74.85	74.90	73.65	75.75	10,917,503	74.513	-0.40%
2025-07-28	75.15	75.10	75.15	74.10	76.50	13,217,222	995,590,020	75.325	75.15	75.10	75.15	74.10	76.50	13,217,222	75.325	-0.20%
2025-07-25	75.30	75.30	75.35	74.80	76.00	10,446,692	788,042,723	75.435	75.30	75.30	75.35	74.80	76.00	10,446,692	75.435	-0.79%
2025-07-24	75.90	75.80	75.90	73.50	77.50	26,179,928	1,988,022,659	75.937	75.90	75.80	75.90	73.50	77.50	26,179,928	75.937	2.50%
2025-07-23	74.05	74.00	74.05	73.40	74.85	25,510,237	1,891,368,438	74.142	74.05	74.00	74.05	73.40	74.85	25,510,237	74.142	2.63%
2025-07-22	72.15	72.10	72.15	71.20	72.40	9,405,323	675,857,314	71.859	72.15	72.10	72.15	71.20	72.40	9,405,323	71.859	0.00%
2025-07-21	72.15	72.10	72.15	71.20	72.50	12,013,713	863,980,167	71.916	72.15	72.10	72.15	71.20	72.50	12,013,713	71.916	0.28%
2025-07-18	71.95	71.90	71.95	71.20	72.35	12,423,915	891,682,682	71.771	71.95	71.90	71.95	71.20	72.35	12,423,915	71.771	1.20%
2025-07-17	71.10	71.05	71.10	69.95	71.55	12,006,378	850,229,779	70.815	71.10	71.05	71.10	69.95	71.55	12,006,378	70.815	1.14%
2025-07-16	70.30	70.25	70.30	69.90	72.40	18,383,804	1,309,395,869	71.226	70.30	70.25	70.30	69.90	72.40	18,383,804	71.226	-0.71%
2025-07-15	70.80	70.75	70.80	68.60	70.80	17,232,321	1,204,412,248	69.893	70.80	70.75	70.80	68.60	70.80	17,232,321	69.893	2.83%
2025-07-14	68.85	68.85	68.90	67.15	69.20	15,339,857	1,050,694,878	68.494	68.85	68.85	68.90	67.15	69.20	15,339,857	68.494	0.81%
2025-07-11	68.30	68.25	68.30	67.80	69.70	21,283,820	1,468,627,030	69.002	68.30	68.25	68.30	67.80	69.70	21,283,820	69.002	0.89%
2025-07-10	67.70	67.70	67.75	67.60	69.50	23,314,232	1,588,286,151	68.125	67.70	67.70	67.75	67.60	69.50	23,314,232	68.125	-2.59%
2025-07-09	69.50	69.40	69.50	69.05	71.85	16,606,668	1,161,278,960	69.928	69.50	69.40	69.50	69.05	71.85	16,606,668	69.928	-2.11%
2025-07-08	71.00	70.95	71.00	70.00	71.20	16,237,265	1,146,730,290	70.623	71.00	70.95	71.00	70.00	71.20	16,237,265	70.623	0.07%
2025-07-07	70.95	70.95	71.00	68.60	71.05	25,757,165	1,804,323,307	70.051	70.95	70.95	71.00	68.60	71.05	25,757,165	70.051	2.68%
2025-07-04	69.10	69.05	69.10	68.00	72.95	61,366,906	4,272,911,608	69.629	69.10	69.05	69.10	68.00	72.95	61,366,906	69.629	-6.56%
2025-07-03	73.95	73.90	73.95	72.00	73.95	19,176,337	1,404,706,711	73.252	73.95	73.90	73.95	72.00	73.95	19,176,337	73.252	2.49%
2025-07-02	72.15	72.10	72.15	70.95	72.70	18,608,838	1,338,658,063	71.937	72.15	72.10	72.15	70.95	72.70	18,608,838	71.937	2.20%
2025-06-30	70.60	70.55	70.60	70.55	72.40	20,252,624	1,440,387,615	71.121	70.60	70.55	70.60	70.55	72.40	20,252,624	71.121	-1.67%
2025-06-27	71.80	71.80	71.85	70.05	72.70	42,719,045	3,042,795,216	71.228	71.80	71.80	71.85	70.05	72.70	42,719,045	71.228	-3.17%
2025-06-26	74.15	74.15	74.20	73.65	77.10	19,748,848	1,480,216,964	74.952	74.15	74.15	74.20	73.65	77.10	19,748,848	74.952	-3.01%
2025-06-25	76.45	76.35	76.45	75.65	77.35	13,760,131	1,051,902,329	76.446	76.45	76.35	76.45	75.65	77.35	13,760,131	76.446	-0.33%
2025-06-24	76.70	76.65	76.70	75.45	77.80	28,808,899	2,216,444,293	76.936	76.70	76.65	76.70	75.45	77.80	28,808,899	76.936	3.16%
2025-06-23	74.35	74.20	74.35	69.75	74.40	17,415,238	1,269,022,449	72.869	74.35	74.20	74.35	69.75	74.40	17,415,238	72.869	2.62%
2025-06-20	72.45	72.25	72.45	70.90	72.45	18,314,957	1,317,268,240	71.923	72.45	72.25	72.45	70.90	72.45	18,314,957	71.923	0.98%
2025-06-19	71.75	71.70	71.75	71.30	74.25	16,223,321	1,174,262,063	72.381	71.75	71.70	71.75	71.30	74.25	16,223,321	72.381	-2.84%
2025-06-18	73.85	73.85	73.90	72.80	74.70	13,097,938	965,655,726	73.726	73.85	73.85	73.90	72.80	74.70	13,097,938	73.726	0.89%
2025-06-17	73.20	73.15	73.20	72.80	74.40	10,205,752	747,799,856	73.272	73.20	73.15	73.20	72.80	74.40	10,205,752	73.272	-0.81%
2025-06-16	73.80	73.75	73.80	71.45	74.30	17,394,949	1,273,702,065	73.223	73.80	73.75	73.80	71.45	74.30	17,394,949	73.223	1.93%
2025-06-13	72.40	72.40	72.45	71.50	76.30	49,832,584	3,627,926,747	72.802	72.40	72.40	72.45	71.50	76.30	49,832,584	72.802	-5.17%
2025-06-12	76.35	76.30	76.35	76.30	79.20	38,922,300	3,006,309,433	77.239	76.35	76.30	76.35	76.30	79.20	38,922,300	77.239	-6.66%
2025-06-11	81.80	81.75	81.80	79.40	81.90	20,274,292	1,643,178,329	81.047	81.80	81.75	81.80	79.40	81.90	20,274,292	81.047	3.02%
2025-06-10	79.40	79.35	79.40	78.10	81.25	23,477,983	1,870,319,473	79.663	79.40	79.35	79.40	78.10	81.25	23,477,983	79.663	1.08%
2025-06-09	78.55	78.50	78.55	76.25	79.55	22,168,119	1,732,738,013	78.164	78.55	78.50	78.55	76.25	79.55	22,168,119	78.164	0.83%
2025-06-06	77.90	77.85	77.90	75.85	78.80	37,715,830	2,912,712,375	77.228	77.90	77.85	77.90	75.85	78.80	37,715,830	77.228	-1.77%
2025-06-05	79.30	79.25	79.30	78.55	80.80	15,345,643	1,219,058,797	79.440	79.30	79.25	79.30	78.55	80.80	15,345,643	79.440	1.02%
2025-06-04	78.50	78.45	78.50	76.10	80.45	24,191,274	1,912,459,967	79.056	78.50	78.45	78.50	76.10	80.45	24,191,274	79.056	2.08%
2025-06-03	76.90	76.90	76.95	74.95	77.45	18,708,746	1,429,477,153	76.407	76.90	76.90	76.95	74.95	77.45	18,708,746	76.407	2.40%
2025-06-02	75.10	75.05	75.10	73.35	76.00	9,096,693	677,797,289	74.510	75.10	75.05	75.10	73.35	76.00	9,096,693	74.510	-1.64%
2025-05-30	76.35	76.35	76.40	76.20	79.90	25,445,652	1,961,046,932	77.068	76.35	76.35	76.40	76.20	79.90	25,445,652	77.068	-5.04%
2025-05-29	80.40	80.35	80.40	76.45	83.15	38,073,011	3,060,959,764	80.397	80.40	80.35	80.40	76.45	83.15	38,073,011	80.397	5.17%
2025-05-28	76.45	76.40	76.45	74.60	76.50	13,495,730	1,019,896,346	75.572	76.45	76.40	76.45	74.60	76.50	13,495,730	75.572	1.19%
2025-05-27	75.55	75.50	75.55	73.65	76.25	16,766,387	1,256,892,815	74.965	75.55	75.50	75.55	73.65	76.25	16,766,387	74.965	0.27%
2025-05-26	75.35	75.30	75.35	74.85	80.00	23,775,346	1,822,247,457	76.644	75.35	75.30	75.35	74.85	80.00	23,775,346	76.644	-4.44%
2025-05-23	78.85	78.80	78.85	78.60	81.30	29,440,736	2,343,732,250	79.608	78.85	78.80	78.85	78.60	81.30	29,440,736	79.608	-3.90%
2025-05-22	82.05	82.05	82.10	81.05	85.45	49,608,635	4,122,683,774	83.104	82.05	82.05	82.10	81.05	85.45	49,608,635	83.104	5.80%
2025-05-21	77.55	77.50	77.55	76.45	78.80	20,288,133	1,572,727,859	77.520	77.55	77.50	77.55	76.45	78.80	20,288,133	77.520	0.00%
2025-05-20	77.55	77.55	77.60	77.10	79.40	15,495,919	1,210,495,830	78.117	77.55	77.55	77.60	77.10	79.40	15,495,919	78.117	-0.06%
2025-05-19	77.60	77.55	77.60	76.35	79.20	15,907,088	1,232,220,058	77.464	77.60	77.55	77.60	76.35	79.20	15,907,088	77.464	-2.63%
2025-05-16	79.70	79.70	79.75	77.85	80.50	16,713,399	1,320,003,184	78.979	79.70	79.70	79.75	77.85	80.50	16,713,399	78.979	-1.48%
2025-05-15	80.90	80.85	80.90	79.55	81.80	13,337,807	1,075,907,442	80.666	80.90	80.85	80.90	79.55	81.80	13,337,807	80.666	-1.10%
2025-05-14	81.80	81.75	81.80	79.50	83.10	20,657,344	1,684,334,444	81.537	81.80	81.75	81.80	79.50	83.10	20,657,344	81.537	3.87%
2025-05-13	78.75	78.75	78.80	78.20	83.00	20,630,539	1,648,988,577	79.929	78.75	78.75	78.80	78.20	83.00	20,630,539	79.929	-5.35%
2025-05-12	83.20	83.20	83.25	77.35	84.40	41,690,106	3,363,512,806	80.679	83.20	83.20	83.25	77.35	84.40	41,690,106	80.679	10.64%
2025-05-09	75.20	75.20	75.25	74.10	76.70	9,708,058	727,933,882	74.982	75.20	75.20	75.25	74.10	76.70	9,708,058	74.982	-1.18%
2025-05-08	76.10	76.05	76.10	74.00	77.20	14,583,025	1,110,352,420	76.140	76.10	76.05	76.10	74.00	77.20	14,583,025	76.140	1.74%
2025-05-07	74.80	74.75	74.80	74.50	77.90	21,858,730	1,661,623,825	76.016	74.80	74.75	74.80	74.50	77.90	21,858,730	76.016	-0.40%
2025-05-06	75.10	75.05	75.10	74.45	77.60	17,336,398	1,308,019,491	75.449	75.10	75.05	75.10	74.45	77.60	17,336,398	75.449	-3.35%
2025-05-02	77.70	77.60	77.70	72.10	78.75	11,367,001	874,341,542	76.919	77.70	77.60	77.70	72.10	78.75	11,367,001	76.919	6.66%
2025-04-30	72.85	72.80	72.85	71.10	72.85	27,062,560	1,946,169,002	71.914	72.85	72.80	72.85	71.10	72.85	27,062,560	71.914	-1.02%
2025-04-29	73.60	73.55	73.60	73.20	77.20	32,129,845	2,397,023,359	74.604	73.60	73.55	73.60	73.20	77.20	32,129,845	74.604	-4.48%
2025-04-28	77.05	77.00	77.05	75.55	77.65	16,102,255	1,233,038,234	76.576	77.05	77.00	77.05	75.55	77.65	16,102,255	76.576	-0.90%
2025-04-25	77.75	77.75	77.80	77.10	81.20	20,135,136	1,589,469,474	78.940	77.75	77.75	77.80	77.10	81.20	20,135,136	78.940	-1.83%
2025-04-24	79.20	79.15	79.20	77.00	82.30	28,128,686	2,232,480,562	79.367	79.20	79.15	79.20	77.00	82.30	28,128,686	79.367	-0.63%
2025-04-23	79.70	79.65	79.70	74.35	81.20	39,513,221	3,102,658,608	78.522	79.70	79.65	79.70	74.35	81.20	39,513,221	78.522	8.73%
2025-04-22	73.30	73.30	73.35	71.30	74.25	21,749,726	1,584,874,924	72.869	73.30	73.30	73.35	71.30	74.25	21,749,726	72.869	-0.34%
2025-04-17	73.55	73.55	73.60	71.65	75.65	16,699,512	1,230,481,192	73.684	73.55	73.55	73.60	71.65	75.65	16,699,512	73.684	0.27%
2025-04-16	73.35	73.35	73.40	72.05	75.95	25,507,727	1,883,746,513	73.850	73.35	73.35	73.40	72.05	75.95	25,507,727	73.850	-6.92%
2025-04-15	78.80	78.75	78.80	77.60	81.90	20,351,729	1,602,142,307	78.723	78.80	78.75	78.80	77.60	81.90	20,351,729	78.723	-2.84%
2025-04-14	81.10	81.05	81.10	79.00	82.80	34,004,605	2,743,765,767	80.688	81.10	81.05	81.10	79.00	82.80	34,004,605	80.688	6.78%
2025-04-11	75.95	75.95	76.00	70.00	78.15	38,019,073	2,854,171,100	75.072	75.95	75.95	76.00	70.00	78.15	38,019,073	75.072	6.67%
2025-04-10	71.20	71.15	71.20	70.40	74.75	39,276,230	2,847,001,061	72.487	71.20	71.15	71.20	70.40	74.75	39,276,230	72.487	4.40%
2025-04-09	68.20	68.15	68.20	60.60	69.30	47,362,485	3,083,832,405	65.111	68.20	68.15	68.20	60.60	69.30	47,362,485	65.111	1.26%
2025-04-08	67.35	67.30	67.35	64.45	69.65	46,745,431	3,147,247,020	67.327	67.35	67.30	67.35	64.45	69.65	46,745,431	67.327	3.62%
2025-04-07	65.00	64.95	65.00	64.05	74.50	64,279,890	4,416,617,241	68.709	65.00	64.95	65.00	64.05	74.50	64,279,890	68.709	-20.29%
2025-04-03	81.55	81.50	81.55	79.55	83.60	21,479,773	1,754,243,374	81.670	81.55	81.50	81.55	79.55	83.60	21,479,773	81.670	-1.63%
2025-04-02	82.90	82.85	82.90	81.35	85.45	24,607,417	2,049,779,864	83.299	82.90	82.85	82.90	81.35	85.45	24,607,417	83.299	-0.36%
2025-04-01	83.20	83.20	83.30	79.95	86.25	43,794,785	3,654,290,040	83.441	83.20	83.20	83.30	79.95	86.25	43,794,785	83.441	5.58%
2025-03-31	78.80	78.75	78.80	75.65	79.45	21,188,354	1,654,521,751	78.086	78.80	78.75	78.80	75.65	79.45	21,188,354	78.086	2.01%
2025-03-28	77.25	77.20	77.25	75.95	80.05	26,259,197	2,033,559,565	77.442	77.25	77.20	77.25	75.95	80.05	26,259,197	77.442	-2.34%
2025-03-27	79.10	79.05	79.10	78.65	83.30	31,880,625	2,562,925,750	80.391	79.10	79.05	79.10	78.65	83.30	31,880,625	80.391	-2.77%
2025-03-26	81.35	81.30	81.35	80.40	83.25	22,090,184	1,800,397,351	81.502	81.35	81.30	81.35	80.40	83.25	22,090,184	81.502	1.94%
2025-03-25	79.80	79.80	79.85	79.05	84.25	41,245,539	3,339,483,085	80.966	79.80	79.80	79.85	79.05	84.25	41,245,539	80.966	-7.48%
2025-03-24	86.25	86.20	86.25	82.50	86.55	26,083,878	2,203,661,333	84.484	86.25	86.20	86.25	82.50	86.55	26,083,878	84.484	3.29%
2025-03-21	83.50	83.45	83.50	83.35	88.25	34,406,731	2,925,120,531	85.016	83.50	83.45	83.50	83.35	88.25	34,406,731	85.016	-6.07%
2025-03-20	88.90	88.90	88.95	88.35	93.30	28,411,444	2,570,187,755	90.463	88.90	88.90	88.95	88.35	93.30	28,411,444	90.463	-0.73%
2025-03-19	89.55	89.50	89.55	87.50	90.75	48,517,067	4,321,440,391	89.071	89.55	89.50	89.55	87.50	90.75	48,517,067	89.071	-5.84%
2025-03-18	95.10	95.05	95.10	92.50	96.20	26,877,561	2,538,581,528	94.450	95.10	95.05	95.10	92.50	96.20	26,877,561	94.450	1.44%
2025-03-17	93.75	93.75	93.80	89.20	94.45	27,554,566	2,550,786,111	92.572	93.75	93.75	93.80	89.20	94.45	27,554,566	92.572	1.79%
2025-03-14	92.10	92.05	92.10	90.70	98.00	48,167,013	4,463,041,649	92.658	92.10	92.05	92.10	90.70	98.00	48,167,013	92.658	-3.56%
2025-03-13	95.50	95.40	95.50	92.00	97.50	32,110,833	3,030,339,577	94.371	95.50	95.40	95.50	92.00	97.50	32,110,833	94.371	0.26%
2025-03-12	95.25	95.25	95.30	91.90	106.0	56,240,904	5,496,406,409	97.730	95.25	95.25	95.30	91.90	106.0	56,240,904	97.730	-2.26%
2025-03-11	97.45	97.45	97.50	88.40	98.40	42,079,134	3,992,236,670	94.874	97.45	97.45	97.50	88.40	98.40	42,079,134	94.874	9.19%
2025-03-10	89.25	89.20	89.25	88.60	96.35	41,839,199	3,832,263,333	91.595	89.25	89.20	89.25	88.60	96.35	41,839,199	91.595	-0.83%
2025-03-07	90.00	89.95	90.00	85.25	92.55	36,509,654	3,283,252,959	89.928	90.00	89.95	90.00	85.25	92.55	36,509,654	89.928	4.59%
2025-03-06	86.05	86.05	86.15	83.60	87.80	27,155,286	2,320,554,911	85.455	86.05	86.05	86.15	83.60	87.80	27,155,286	85.455	4.88%
2025-03-05	82.05	82.00	82.05	78.30	82.70	21,774,480	1,762,564,753	80.946	82.05	82.00	82.05	78.30	82.70	21,774,480	80.946	3.99%
2025-03-04	78.90	78.85	78.90	75.85	80.90	30,236,122	2,377,911,269	78.645	78.90	78.85	78.90	75.85	80.90	30,236,122	78.645	-3.01%
2025-03-03	81.35	81.30	81.35	80.45	86.00	37,669,292	3,109,898,577	82.558	81.35	81.30	81.35	80.45	86.00	37,669,292	82.558	1.94%
2025-02-28	79.80	79.80	79.85	79.25	86.95	46,948,283	3,822,847,034	81.427	79.80	79.80	79.85	79.25	86.95	46,948,283	81.427	-8.01%
2025-02-27	86.75	86.70	86.75	83.55	90.00	54,478,640	4,729,702,016	86.818	86.75	86.70	86.75	83.55	90.00	54,478,640	86.818	6.18%
2025-02-26	81.70	81.65	81.70	75.60	83.10	43,617,595	3,504,286,433	80.341	81.70	81.65	81.70	75.60	83.10	43,617,595	80.341	8.28%
2025-02-25	75.45	75.45	75.50	69.00	77.85	39,492,032	2,958,223,329	74.907	75.45	75.45	75.50	69.00	77.85	39,492,032	74.907	4.43%
2025-02-24	72.25	72.20	72.25	70.40	74.60	22,730,525	1,651,883,910	72.672	72.25	72.20	72.25	70.40	74.60	22,730,525	72.672	0.49%
2025-02-21	71.90	71.85	71.90	68.65	72.20	21,489,135	1,519,921,361	70.730	71.90	71.85	71.90	68.65	72.20	21,489,135	70.730	5.50%
2025-02-20	68.15	68.15	68.20	67.85	72.00	18,268,381	1,263,395,604	69.158	68.15	68.15	68.20	67.85	72.00	18,268,381	69.158	-4.15%
2025-02-19	71.10	71.10	71.15	67.45	72.65	28,089,172	1,990,133,873	70.851	71.10	71.10	71.15	67.45	72.65	28,089,172	70.851	4.02%
2025-02-18	68.35	68.30	68.35	66.40	69.90	21,356,846	1,457,313,997	68.236	68.35	68.30	68.35	66.40	69.90	21,356,846	68.236	2.70%
2025-02-17	66.55	66.55	66.60	64.15	67.95	25,367,878	1,685,579,634	66.445	66.55	66.55	66.60	64.15	67.95	25,367,878	66.445	3.66%
2025-02-14	64.20	64.15	64.20	62.00	64.35	27,085,407	1,719,127,414	63.471	64.20	64.15	64.20	62.00	64.35	27,085,407	63.471	5.94%
2025-02-13	60.60	60.55	60.60	60.05	64.30	33,914,311	2,110,302,417	62.225	60.60	60.55	60.60	60.05	64.30	33,914,311	62.225	-2.81%
2025-02-12	62.35	62.35	62.40	60.50	63.25	23,892,992	1,484,479,680	62.130	62.35	62.35	62.40	60.50	63.25	23,892,992	62.130	1.14%
2025-02-11	61.65	61.65	61.70	61.55	65.30	46,420,378	2,919,545,841	62.894	61.65	61.65	61.70	61.55	65.30	46,420,378	62.894	-9.00%
2025-02-10	67.75	67.75	67.80	64.70	68.15	26,785,118	1,794,206,336	66.985	67.75	67.75	67.80	64.70	68.15	26,785,118	66.985	-1.02%
2025-02-07	68.45	68.40	68.45	65.70	69.35	34,044,749	2,304,227,010	67.682	68.45	68.40	68.45	65.70	69.35	34,044,749	67.682	1.71%
2025-02-06	67.30	67.30	67.35	64.00	67.50	19,956,572	1,322,495,285	66.269	67.30	67.30	67.35	64.00	67.50	19,956,572	66.269	3.78%
2025-02-05	64.85	64.80	64.85	62.75	65.65	19,533,103	1,255,993,544	64.301	64.85	64.80	64.85	62.75	65.65	19,533,103	64.301	-1.29%
2025-02-04	65.70	65.65	65.70	60.95	67.20	21,546,180	1,395,479,555	64.767	65.70	65.65	65.70	60.95	67.20	21,546,180	64.767	12.40%
2025-02-03	58.45	58.40	58.45	55.20	58.75	10,314,978	588,544,463	57.057	58.45	58.40	58.45	55.20	58.75	10,314,978	57.057	-0.93%
2025-01-28	59.00	58.95	59.00	57.85	59.60	2,265,404	132,626,329	58.544	59.00	58.95	59.00	57.85	59.60	2,265,404	58.544	1.46%
2025-01-27	58.15	58.15	58.20	57.00	60.05	16,746,907	983,691,493	58.739	58.15	58.15	58.20	57.00	60.05	16,746,907	58.739	1.66%
2025-01-24	57.20	57.15	57.20	55.45	57.70	10,884,315	619,909,334	56.954	57.20	57.15	57.20	55.45	57.70	10,884,315	56.954	2.60%
2025-01-23	55.75	55.75	55.80	55.10	58.10	18,336,928	1,029,243,485	56.130	55.75	55.75	55.80	55.10	58.10	18,336,928	56.130	-3.63%
2025-01-22	57.85	57.80	57.85	57.30	59.35	17,371,182	1,007,324,276	57.988	57.85	57.80	57.85	57.30	59.35	17,371,182	57.988	-3.10%
2025-01-21	59.70	59.65	59.70	55.80	59.85	30,225,267	1,763,020,001	58.329	59.70	59.65	59.70	55.80	59.85	30,225,267	58.329	5.94%
2025-01-20	56.35	56.35	56.40	54.65	56.65	18,288,153	1,021,075,701	55.833	56.35	56.35	56.40	54.65	56.65	18,288,153	55.833	3.97%
2025-01-17	54.20	54.15	54.20	53.15	54.70	12,295,810	663,773,395	53.984	54.20	54.15	54.20	53.15	54.70	12,295,810	53.984	1.12%
2025-01-16	53.60	53.55	53.60	50.95	53.80	30,170,666	1,589,007,623	52.667	53.60	53.55	53.60	50.95	53.80	30,170,666	52.667	6.99%
2025-01-15	50.10	50.10	50.15	48.85	50.40	16,233,842	809,812,483	49.884	50.10	50.10	50.15	48.85	50.40	16,233,842	49.884	-0.99%
2025-01-14	50.60	50.55	50.60	45.75	50.65	29,605,172	1,451,083,271	49.015	50.60	50.55	50.60	45.75	50.65	29,605,172	49.015	8.47%
2025-01-13	46.65	46.65	46.70	45.80	47.25	10,814,135	503,049,432	46.518	46.65	46.65	46.70	45.80	47.25	10,814,135	46.518	0.11%
2025-01-10	46.60	46.55	46.60	46.25	48.05	7,257,056	340,338,670	46.898	46.60	46.55	46.60	46.25	48.05	7,257,056	46.898	-0.43%
2025-01-09	46.80	46.75	46.80	46.40	47.80	12,142,501	570,967,446	47.022	46.80	46.75	46.80	46.40	47.80	12,142,501	47.022	-3.60%
2025-01-08	48.55	48.50	48.55	47.60	49.90	30,741,520	1,497,758,207	48.721	48.55	48.50	48.55	47.60	49.90	30,741,520	48.721	2.32%
2025-01-07	47.45	47.45	47.50	45.15	47.90	22,499,179	1,050,058,934	46.671	47.45	47.45	47.50	45.15	47.90	22,499,179	46.671	2.71%
2025-01-06	46.20	46.15	46.20	45.15	47.05	17,200,737	792,961,159	46.100	46.20	46.15	46.20	45.15	47.05	17,200,737	46.100	3.36%
2025-01-03	44.70	44.65	44.70	44.00	46.35	17,555,608	789,870,843	44.993	44.70	44.65	44.70	44.00	46.35	17,555,608	44.993	-0.67%
2025-01-02	45.00	45.00	45.05	44.90	46.30	15,223,870	691,534,719	45.424	45.00	45.00	45.05	44.90	46.30	15,223,870	45.424	-3.54%
2024-12-31	46.65	46.65	46.80	45.85	46.90	8,550,909	397,122,186	46.442	46.65	46.65	46.80	45.85	46.90	8,550,909	46.442	0.32%
2024-12-30	46.50	46.45	46.50	46.15	49.40	21,405,373	1,006,951,465	47.042	46.50	46.45	46.50	46.15	49.40	21,405,373	47.042	-5.78%
2024-12-27	49.35	49.30	49.35	48.50	51.50	18,238,061	901,421,949	49.425	49.35	49.30	49.35	48.50	51.50	18,238,061	49.425	-1.50%
2024-12-24	50.10	50.05	50.10	49.00	50.40	6,507,216	325,174,145	49.971	50.10	50.05	50.10	49.00	50.40	6,507,216	49.971	2.24%
2024-12-23	49.00	48.95	49.00	48.25	49.45	6,910,363	337,914,103	48.900	49.00	48.95	49.00	48.25	49.45	6,910,363	48.900	0.82%
2024-12-20	48.60	48.55	48.60	48.50	49.60	11,831,301	579,201,320	48.955	48.60	48.55	48.60	48.50	49.60	11,831,301	48.955	0.21%
2024-12-19	48.50	48.45	48.50	48.25	49.15	10,866,871	528,304,322	48.616	48.50	48.45	48.50	48.25	49.15	10,866,871	48.616	-3.19%
2024-12-18	50.10	50.00	50.10	49.00	50.20	11,767,509	584,901,683	49.705	50.10	50.00	50.10	49.00	50.20	11,767,509	49.705	4.05%
2024-12-17	48.15	48.15	48.20	47.65	49.40	10,738,499	521,251,958	48.540	48.15	48.15	48.20	47.65	49.40	10,738,499	48.540	0.31%
2024-12-16	48.00	47.95	48.00	47.25	48.60	9,388,917	449,901,987	47.918	48.00	47.95	48.00	47.25	48.60	9,388,917	47.918	0.42%
2024-12-13	47.80	47.75	47.80	47.60	50.20	18,483,851	895,633,949	48.455	47.80	47.75	47.80	47.60	50.20	18,483,851	48.455	-5.91%
2024-12-12	50.80	50.75	50.80	49.50	51.60	14,707,240	745,417,476	50.684	50.80	50.75	50.80	49.50	51.60	14,707,240	50.684	0.20%
2024-12-11	50.70	50.65	50.70	50.25	52.50	10,867,888	556,565,773	51.212	50.70	50.65	50.70	50.25	52.50	10,867,888	51.212	-1.55%
2024-12-10	51.50	51.50	51.55	51.30	55.80	24,189,055	1,279,290,362	52.887	51.50	51.50	51.55	51.30	55.80	24,189,055	52.887	-1.81%
2024-12-09	52.45	52.40	52.45	48.30	52.55	22,981,454	1,154,120,990	50.220	52.45	52.40	52.45	48.30	52.55	22,981,454	50.220	4.80%
2024-12-06	50.05	50.05	50.10	48.65	50.50	16,074,507	799,657,034	49.747	50.05	50.05	50.10	48.65	50.50	16,074,507	49.747	0.20%
2024-12-05	49.95	49.90	49.95	49.50	50.75	13,023,939	652,615,349	50.109	49.95	49.90	49.95	49.50	50.75	13,023,939	50.109	-0.10%
2024-12-04	50.00	50.00	50.05	49.00	50.95	20,338,580	1,020,006,912	50.151	50.00	50.00	50.05	49.00	50.95	20,338,580	50.151	2.56%
2024-12-03	48.75	48.70	48.75	47.40	49.25	18,094,440	872,821,425	48.237	48.75	48.70	48.75	47.40	49.25	18,094,440	48.237	-0.10%
2024-12-02	48.80	48.80	48.85	47.10	49.60	23,121,528	1,126,416,807	48.717	48.80	48.80	48.85	47.10	49.60	23,121,528	48.717	5.06%
2024-11-29	46.45	46.45	46.50	45.50	47.25	15,442,589	716,315,208	46.386	46.45	46.45	46.50	45.50	47.25	15,442,589	46.386	2.43%
2024-11-28	45.35	45.30	45.35	45.15	46.90	13,298,390	608,998,226	45.795	45.35	45.30	45.35	45.15	46.90	13,298,390	45.795	-1.84%
2024-11-27	46.20	46.20	46.25	42.90	46.65	24,764,406	1,110,778,120	44.854	46.20	46.20	46.25	42.90	46.65	24,764,406	44.854	4.05%
2024-11-26	44.40	44.35	44.40	44.20	46.00	13,193,142	593,269,718	44.968	44.40	44.35	44.40	44.20	46.00	13,193,142	44.968	-1.66%
2024-11-25	45.15	45.15	45.20	44.50	47.10	25,484,249	1,155,063,913	45.325	45.15	45.15	45.20	44.50	47.10	25,484,249	45.325	-0.11%
2024-11-22	45.20	45.20	45.25	44.70	48.10	24,183,385	1,109,315,722	45.871	45.20	45.20	45.25	44.70	48.10	24,183,385	45.871	-4.54%
2024-11-21	47.35	47.35	47.40	47.00	50.00	27,754,645	1,335,761,340	48.127	47.35	47.35	47.40	47.00	50.00	27,754,645	48.127	-5.96%
2024-11-20	50.35	50.30	50.35	49.60	51.85	21,969,050	1,112,354,093	50.633	50.35	50.30	50.35	49.60	51.85	21,969,050	50.633	-3.08%
2024-11-19	51.95	51.95	52.00	50.70	53.25	20,196,667	1,049,268,553	51.953	51.95	51.95	52.00	50.70	53.25	20,196,667	51.953	3.49%
2024-11-18	50.20	50.15	50.20	49.30	51.35	18,182,277	917,082,970	50.438	50.20	50.15	50.20	49.30	51.35	18,182,277	50.438	1.21%
2024-11-15	49.60	49.60	49.65	48.70	51.20	22,766,568	1,137,882,136	49.980	49.60	49.60	49.65	48.70	51.20	22,766,568	49.980	-1.88%
2024-11-14	50.55	50.55	50.60	50.10	53.05	27,737,290	1,428,882,347	51.515	50.55	50.55	50.60	50.10	53.05	27,737,290	51.515	-6.91%
2024-11-13	54.30	54.30	54.35	51.95	54.60	27,328,669	1,459,819,417	53.417	54.30	54.30	54.35	51.95	54.60	27,328,669	53.417	-4.49%
2024-11-12	56.85	56.70	56.85	56.05	61.60	28,659,723	1,668,745,865	58.226	56.85	56.70	56.85	56.05	61.60	28,659,723	58.226	-4.53%
2024-11-11	59.55	59.50	59.55	56.20	59.80	32,107,262	1,878,646,826	58.512	59.55	59.50	59.55	56.20	59.80	32,107,262	58.512	3.84%
2024-11-08	57.35	57.35	57.40	57.00	60.00	55,752,540	3,270,562,878	58.662	57.35	57.35	57.40	57.00	60.00	55,752,540	58.662	14.70%
2024-11-07	50.00	50.00	50.10	47.70	50.80	19,541,969	971,752,342	49.726	50.00	50.00	50.10	47.70	50.80	19,541,969	49.726	1.21%
2024-11-06	49.40	49.30	49.40	48.30	51.85	22,516,276	1,122,920,954	49.872	49.40	49.30	49.40	48.30	51.85	22,516,276	49.872	-0.60%
2024-11-05	49.70	49.65	49.70	46.90	50.15	22,631,315	1,107,519,518	48.937	49.70	49.65	49.70	46.90	50.15	22,631,315	48.937	4.19%
2024-11-04	47.70	47.70	47.75	45.15	48.05	21,017,929	991,225,863	47.161	47.70	47.70	47.75	45.15	48.05	21,017,929	47.161	7.67%
2024-11-01	44.30	44.25	44.30	43.05	44.95	14,097,600	619,182,904	43.921	44.30	44.25	44.30	43.05	44.95	14,097,600	43.921	-1.88%
2024-10-31	45.15	45.10	45.15	44.15	45.70	13,013,181	586,515,161	45.071	45.15	45.10	45.15	44.15	45.70	13,013,181	45.071	2.27%
2024-10-30	44.15	44.15	44.20	43.85	46.25	17,394,186	779,668,734	44.824	44.15	44.15	44.20	43.85	46.25	17,394,186	44.824	-3.92%
2024-10-29	45.95	45.95	46.00	45.85	48.40	19,102,463	894,525,113	46.828	45.95	45.95	46.00	45.85	48.40	19,102,463	46.828	2.57%
2024-10-28	44.80	44.75	44.80	43.60	45.60	19,296,953	866,827,380	44.920	44.80	44.75	44.80	43.60	45.60	19,296,953	44.920	7.18%
2024-10-25	41.80	41.75	41.80	40.90	42.90	24,164,200	1,012,379,684	41.896	41.80	41.75	41.80	40.90	42.90	24,164,200	41.896	-1.88%
2024-10-24	42.60	42.60	42.65	42.55	44.55	11,894,893	513,710,810	43.188	42.60	42.60	42.65	42.55	44.55	11,894,893	43.188	-3.51%
2024-10-23	44.15	44.10	44.15	42.35	45.05	17,243,600	757,485,081	43.928	44.15	44.10	44.15	42.35	45.05	17,243,600	43.928	4.25%
2024-10-22	42.35	42.30	42.35	42.20	43.90	20,304,616	874,093,376	43.049	42.35	42.30	42.35	42.20	43.90	20,304,616	43.049	2.79%
2024-10-21	41.20	41.15	41.20	40.90	42.35	16,727,511	694,463,327	41.516	41.20	41.15	41.20	40.90	42.35	16,727,511	41.516	-2.94%
2024-10-18	42.45	42.45	42.50	39.85	43.60	27,746,483	1,158,207,006	41.742	42.45	42.45	42.50	39.85	43.60	27,746,483	41.742	1.43%
2024-10-17	41.85	41.85	41.90	41.65	44.50	11,823,297	506,823,856	42.867	41.85	41.85	41.90	41.65	44.50	11,823,297	42.867	-2.79%
2024-10-16	43.05	43.00	43.05	42.40	44.45	18,768,413	812,142,156	43.272	43.05	43.00	43.05	42.40	44.45	18,768,413	43.272	-3.26%
2024-10-15	44.50	44.45	44.50	44.00	46.60	26,463,892	1,197,342,028	45.244	44.50	44.45	44.50	44.00	46.60	26,463,892	45.244	-6.81%
2024-10-14	47.75	47.70	47.75	45.95	49.05	21,752,153	1,029,726,606	47.339	47.75	47.70	47.75	45.95	49.05	21,752,153	47.339	-5.63%
2024-10-10	50.60	50.55	50.60	48.20	51.50	28,148,582	1,414,839,832	50.263	50.60	50.55	50.60	48.20	51.50	28,148,582	50.263	8.00%
2024-10-09	46.85	46.85	46.90	45.60	50.60	36,506,144	1,748,886,841	47.907	46.85	46.85	46.90	45.60	50.60	36,506,144	47.907	4.00%
2024-10-08	45.05	45.00	45.05	44.00	51.60	40,526,587	1,916,311,193	47.285	45.05	45.00	45.05	44.00	51.60	40,526,587	47.285	-13.20%
2024-10-07	51.90	51.85	51.90	51.40	55.00	16,331,191	853,553,174	52.265	51.90	51.85	51.90	51.40	55.00	16,331,191	52.265	3.28%
2024-10-04	50.25	50.20	50.25	47.80	51.40	15,344,149	766,982,699	49.985	50.25	50.20	50.25	47.80	51.40	15,344,149	49.985	-0.30%
2024-10-03	50.40	50.40	50.55	48.15	53.35	21,154,649	1,069,680,448	50.565	50.40	50.40	50.55	48.15	53.35	21,154,649	50.565	-8.36%
2024-10-02	55.00	55.00	55.05	51.15	57.35	26,873,499	1,468,530,142	54.646	55.00	55.00	55.05	51.15	57.35	26,873,499	54.646	3.87%
2024-09-30	52.95	52.90	52.95	50.15	54.85	34,613,528	1,816,844,345	52.489	52.95	52.90	52.95	50.15	54.85	34,613,528	52.489	12.06%
2024-09-27	47.25	47.20	47.25	43.90	47.40	32,130,570	1,471,784,381	45.806	47.25	47.20	47.25	43.90	47.40	32,130,570	45.806	9.12%
2024-09-26	43.30	43.25	43.30	39.95	43.65	26,404,285	1,109,172,101	42.007	43.30	43.25	43.30	39.95	43.65	26,404,285	42.007	11.03%
2024-09-25	39.00	39.00	39.05	38.65	41.90	19,606,756	780,945,420	39.830	39.00	39.00	39.05	38.65	41.90	19,606,756	39.830	-1.52%
2024-09-24	39.60	39.55	39.60	37.65	39.60	17,733,440	688,145,784	38.805	39.60	39.55	39.60	37.65	39.60	17,733,440	38.805	6.45%
2024-09-23	37.20	37.15	37.20	37.00	38.30	11,928,397	448,276,792	37.581	37.20	37.15	37.20	37.00	38.30	11,928,397	37.581	-2.23%
2024-09-20	38.05	38.00	38.05	36.25	39.45	31,722,264	1,214,562,774	38.287	38.05	38.00	38.05	36.25	39.45	31,722,264	38.287	6.88%
2024-09-19	35.60	35.55	35.60	33.95	35.80	11,660,244	408,855,820	35.064	35.60	35.55	35.60	33.95	35.80	11,660,244	35.064	0.28%
2024-09-17	35.50	35.45	35.50	34.50	35.85	3,572,243	126,807,975	35.498	35.50	35.45	35.50	34.50	35.85	3,572,243	35.498	1.14%
2024-09-16	35.10	35.05	35.10	34.05	35.10	2,926,540	101,634,783	34.729	35.10	35.05	35.10	34.05	35.10	2,926,540	34.729	2.78%
2024-09-13	34.15	34.10	34.15	33.00	34.65	8,884,969	302,894,970	34.091	34.15	34.10	34.15	33.00	34.65	8,884,969	34.091	-1.30%
2024-09-12	34.60	34.55	34.60	34.25	35.30	10,000,790	347,619,051	34.759	34.60	34.55	34.60	34.25	35.30	10,000,790	34.759	1.32%
2024-09-11	34.15	34.15	34.20	33.60	34.50	13,283,276	452,149,857	34.039	34.15	34.15	34.20	33.60	34.50	13,283,276	34.039	3.33%
2024-09-10	33.05	33.05	33.10	32.60	33.80	15,686,807	520,464,072	33.178	33.05	33.05	33.10	32.60	33.80	15,686,807	33.178	2.01%
2024-09-09	32.40	32.40	32.45	32.20	33.85	19,223,412	627,229,589	32.628	32.40	32.40	32.45	32.20	33.85	19,223,412	32.628	-2.41%
2024-09-05	33.20	33.15	33.20	32.75	33.70	11,042,043	366,223,146	33.166	33.20	33.15	33.20	32.75	33.70	11,042,043	33.166	1.53%
2024-09-04	32.70	32.65	32.70	32.10	33.25	10,816,652	352,703,075	32.607	32.70	32.65	32.70	32.10	33.25	10,816,652	32.607	1.55%
2024-09-03	32.20	32.20	32.25	31.55	33.25	12,004,479	390,043,024	32.491	32.20	32.20	32.25	31.55	33.25	12,004,479	32.491	1.90%
2024-09-02	31.60	31.55	31.60	31.40	32.30	10,756,638	340,879,538	31.690	31.60	31.55	31.60	31.40	32.30	10,756,638	31.690	-0.78%
2024-08-30	31.85	31.80	31.85	30.25	32.80	29,971,713	949,145,788	31.668	31.85	31.80	31.85	30.25	32.80	29,971,713	31.668	8.33%
2024-08-29	29.40	29.35	29.40	27.95	29.75	19,756,941	569,172,257	28.809	29.40	29.35	29.40	27.95	29.75	19,756,941	28.809	-5.01%
2024-08-28	30.95	30.90	30.95	30.35	31.30	19,484,229	601,502,194	30.871	30.95	30.90	30.95	30.35	31.30	19,484,229	30.871	2.15%
2024-08-27	30.30	30.25	30.30	28.75	30.35	13,509,146	401,808,348	29.743	30.30	30.25	30.30	28.75	30.35	13,509,146	29.743	4.30%
2024-08-26	29.05	29.05	29.10	27.55	29.15	16,339,343	468,869,280	28.696	29.05	29.05	29.10	27.55	29.15	16,339,343	28.696	7.00%
2024-08-23	27.15	27.15	27.20	26.85	27.30	6,773,220	183,459,585	27.086	27.15	27.15	27.20	26.85	27.30	6,773,220	27.086	-1.63%
2024-08-22	27.60	27.55	27.60	26.55	27.75	12,052,841	326,930,883	27.125	27.60	27.55	27.60	26.55	27.75	12,052,841	27.125	2.41%
2024-08-21	26.95	26.90	26.95	26.00	27.40	11,452,041	306,531,710	26.767	26.95	26.90	26.95	26.00	27.40	11,452,041	26.767	-2.18%
2024-08-20	27.55	27.50	27.55	27.20	28.40	9,843,222	273,057,663	27.741	27.55	27.50	27.55	27.20	28.40	9,843,222	27.741	-0.18%
2024-08-19	27.60	27.55	27.60	26.95	27.95	11,504,800	317,992,989	27.640	27.60	27.55	27.60	26.95	27.95	11,504,800	27.640	3.76%
2024-08-16	26.60	26.55	26.60	26.45	26.90	7,059,852	188,005,828	26.630	26.60	26.55	26.60	26.45	26.90	7,059,852	26.630	0.95%
2024-08-15	26.35	26.30	26.35	25.70	26.75	6,915,625	181,391,999	26.229	26.35	26.30	26.35	25.70	26.75	6,915,625	26.229	-0.57%
2024-08-14	26.50	26.50	26.55	26.25	27.10	9,084,334	241,674,186	26.603	26.50	26.50	26.55	26.25	27.10	9,084,334	26.603	1.73%
2024-08-13	26.05	26.05	26.10	25.50	26.35	11,091,360	286,828,688	25.861	26.05	26.05	26.10	25.50	26.35	11,091,360	25.861	-1.88%
2024-08-12	26.55	26.55	26.60	26.25	27.15	10,906,000	289,950,451	26.586	26.55	26.55	26.60	26.25	27.15	10,906,000	26.586	-4.15%
2024-08-09	27.70	27.65	27.70	27.20	27.90	9,369,618	258,216,378	27.559	27.70	27.65	27.70	27.20	27.90	9,369,618	27.559	3.75%
2024-08-08	26.70	26.70	26.75	26.40	27.45	14,036,724	376,777,041	26.842	26.70	26.70	26.75	26.40	27.45	14,036,724	26.842	-3.44%
2024-08-07	27.65	27.65	27.70	27.50	28.55	18,738,679	522,285,623	27.872	27.65	27.65	27.70	27.50	28.55	18,738,679	27.872	-3.49%
2024-08-06	28.65	28.60	28.65	28.45	29.65	8,716,800	251,629,586	28.867	28.65	28.60	28.65	28.45	29.65	8,716,800	28.867	0.00%
2024-08-05	28.65	28.60	28.65	28.40	30.05	12,747,935	370,006,694	29.025	28.65	28.60	28.65	28.40	30.05	12,747,935	29.025	-2.72%
2024-08-02	29.45	29.45	29.50	29.10	30.35	13,589,044	403,023,852	29.658	29.45	29.45	29.50	29.10	30.35	13,589,044	29.658	-5.00%
2024-08-01	31.00	30.95	31.00	30.85	32.10	11,258,837	351,129,795	31.187	31.00	30.95	31.00	30.85	32.10	11,258,837	31.187	-4.17%
2024-07-31	32.35	32.35	32.40	31.20	32.55	9,026,878	290,411,634	32.172	32.35	32.35	32.40	31.20	32.55	9,026,878	32.172	3.52%
2024-07-30	31.25	31.20	31.25	31.00	32.30	9,495,013	298,350,580	31.422	31.25	31.20	31.25	31.00	32.30	9,495,013	31.422	-3.85%
2024-07-29	32.50	32.50	32.55	32.45	33.30	8,224,823	269,149,826	32.724	32.50	32.50	32.55	32.45	33.30	8,224,823	32.724	0.93%
2024-07-26	32.20	32.15	32.20	31.65	32.40	5,503,743	176,732,366	32.111	32.20	32.15	32.20	31.65	32.40	5,503,743	32.111	1.74%
2024-07-25	31.65	31.60	31.65	31.15	32.15	7,350,766	233,093,644	31.710	31.65	31.60	31.65	31.15	32.15	7,350,766	31.710	-1.86%
2024-07-24	32.25	32.20	32.25	31.85	32.95	9,371,060	302,617,329	32.293	32.25	32.20	32.25	31.85	32.95	9,371,060	32.293	-5.01%
2024-07-23	33.95	33.90	33.95	33.75	34.95	11,726,488	401,354,173	34.226	33.95	33.90	33.95	33.75	34.95	11,726,488	34.226	0.89%
2024-07-22	33.65	33.65	33.70	32.45	34.15	11,780,305	394,289,885	33.470	33.65	33.65	33.70	32.45	34.15	11,780,305	33.470	3.86%
2024-07-19	32.40	32.40	32.45	32.10	33.45	11,529,313	376,387,449	32.646	32.40	32.40	32.45	32.10	33.45	11,529,313	32.646	-1.22%
2024-07-18	32.80	32.80	32.85	32.55	33.60	9,564,542	316,333,487	33.074	32.80	32.80	32.85	32.55	33.60	9,564,542	33.074	-5.20%
2024-07-17	34.60	34.55	34.60	34.35	35.30	15,237,976	528,843,913	34.706	34.60	34.55	34.60	34.35	35.30	15,237,976	34.706	3.13%
2024-07-16	33.55	33.50	33.55	32.65	34.00	11,284,559	377,028,331	33.411	33.55	33.50	33.55	32.65	34.00	11,284,559	33.411	1.98%
2024-07-15	32.90	32.85	32.90	32.60	34.40	10,724,864	356,332,069	33.225	32.90	32.85	32.90	32.60	34.40	10,724,864	33.225	-4.50%
2024-07-12	34.45	34.40	34.45	33.15	34.45	19,342,434	656,144,673	33.923	34.45	34.40	34.45	33.15	34.45	19,342,434	33.923	4.24%
2024-07-11	33.05	33.05	33.10	31.10	33.40	31,673,406	1,024,128,868	32.334	33.05	33.05	33.10	31.10	33.40	31,673,406	32.334	11.66%
2024-07-10	29.60	29.55	29.60	28.60	29.95	7,941,158	234,748,552	29.561	29.60	29.55	29.60	28.60	29.95	7,941,158	29.561	2.07%
2024-07-09	29.00	28.95	29.00	28.25	29.35	9,465,103	272,880,873	28.830	29.00	28.95	29.00	28.25	29.35	9,465,103	28.830	-2.19%
2024-07-08	29.65	29.60	29.65	29.00	30.70	11,231,294	331,776,289	29.540	29.65	29.60	29.65	29.00	30.70	11,231,294	29.540	-2.47%
2024-07-05	30.40	30.40	30.45	29.85	31.45	11,322,580	343,388,709	30.328	30.40	30.40	30.45	29.85	31.45	11,322,580	30.328	-3.03%
2024-07-04	31.35	31.30	31.35	31.10	32.70	19,020,750	607,204,249	31.923	31.35	31.30	31.35	31.10	32.70	19,020,750	31.923	4.15%
2024-07-03	30.10	30.05	30.10	29.55	30.65	10,086,587	303,316,520	30.071	30.10	30.05	30.10	29.55	30.65	10,086,587	30.071	0.84%
2024-07-02	29.85	29.85	29.90	29.55	31.00	9,718,623	294,381,470	30.290	29.85	29.85	29.90	29.55	31.00	9,718,623	30.290	1.02%
2024-06-28	29.55	29.50	29.55	29.20	30.35	8,563,498	254,056,862	29.667	29.55	29.50	29.55	29.20	30.35	8,563,498	29.667	-3.59%
2024-06-27	30.65	30.60	30.65	30.60	31.85	11,400,830	352,579,529	30.926	30.65	30.60	30.65	30.60	31.85	11,400,830	30.926	-1.13%
2024-06-26	31.00	31.00	31.05	30.50	31.45	8,199,306	254,225,895	31.006	31.00	31.00	31.05	30.50	31.45	8,199,306	31.006	1.64%
2024-06-25	30.50	30.45	30.50	30.10	30.95	9,871,339	301,502,830	30.543	30.50	30.45	30.50	30.10	30.95	9,871,339	30.543	0.33%
2024-06-24	30.40	30.35	30.40	29.55	30.50	9,645,694	290,685,592	30.136	30.40	30.35	30.40	29.55	30.50	9,645,694	30.136	3.23%
2024-06-21	29.45	29.40	29.45	29.05	29.60	10,822,011	318,054,428	29.390	29.45	29.40	29.45	29.05	29.60	10,822,011	29.390	0.17%
2024-06-20	29.40	29.35	29.40	29.20	29.95	5,992,376	176,926,153	29.525	29.40	29.35	29.40	29.20	29.95	5,992,376	29.525	-1.51%
2024-06-19	29.85	29.80	29.85	28.90	29.85	9,089,367	268,272,397	29.515	29.85	29.80	29.85	28.90	29.85	9,089,367	29.515	5.29%
2024-06-18	28.35	28.35	28.40	28.30	28.90	6,686,677	190,825,025	28.538	28.35	28.35	28.40	28.30	28.90	6,686,677	28.538	0.00%
2024-06-17	28.35	28.30	28.35	27.85	28.80	7,223,902	205,059,433	28.386	28.35	28.30	28.35	27.85	28.80	7,223,902	28.386	-1.22%
2024-06-14	28.70	28.65	28.70	28.30	29.10	10,293,200	295,171,536	28.676	28.70	28.65	28.70	28.30	29.10	10,293,200	28.676	-1.20%
2024-06-13	29.05	29.05	29.10	28.90	30.15	14,843,806	435,265,571	29.323	29.05	29.05	29.10	28.90	30.15	14,843,806	29.323	-1.53%
2024-06-12	29.50	29.50	29.55	29.35	30.00	19,525,136	579,461,359	29.678	29.50	29.50	29.55	29.35	30.00	19,525,136	29.678	-5.30%
2024-06-11	31.15	31.10	31.15	30.50	31.50	20,071,007	628,660,675	31.322	31.15	31.10	31.15	30.50	31.50	20,071,007	31.322	-3.86%
2024-06-07	32.40	32.40	32.45	31.85	32.75	21,309,384	688,692,511	32.319	32.40	32.40	32.45	31.85	32.75	21,309,384	32.319	-1.07%
2024-06-06	32.75	32.70	32.75	32.35	33.50	8,312,610	272,844,991	32.823	32.75	32.70	32.75	32.35	33.50	8,312,610	32.823	0.15%
2024-06-05	32.70	32.70	32.75	31.85	33.25	9,819,966	322,285,985	32.819	32.70	32.70	32.75	31.85	33.25	9,819,966	32.819	1.24%
2024-06-04	32.30	32.25	32.30	31.70	32.60	7,834,337	252,259,443	32.199	32.30	32.25	32.30	31.70	32.60	7,834,337	32.199	-1.07%
2024-06-03	32.65	32.60	32.65	32.35	33.25	11,374,766	372,258,854	32.727	32.65	32.60	32.65	32.35	33.25	11,374,766	32.727	0.93%
2024-05-31	32.35	32.30	32.35	32.30	34.10	26,666,733	877,852,790	32.919	32.35	32.30	32.35	32.30	34.10	26,666,733	32.919	1.73%
2024-05-30	31.80	31.75	31.80	31.30	32.10	9,277,116	294,895,932	31.787	31.80	31.75	31.80	31.30	32.10	9,277,116	31.787	-1.85%
2024-05-29	32.40	32.40	32.45	32.20	33.15	9,131,401	297,637,208	32.595	32.40	32.40	32.45	32.20	33.15	9,131,401	32.595	0.15%
2024-05-28	32.35	32.30	32.35	32.00	33.50	10,056,399	328,711,365	32.687	32.35	32.30	32.35	32.00	33.50	10,056,399	32.687	-0.61%
2024-05-27	32.55	32.50	32.55	31.05	32.70	8,185,812	262,704,455	32.093	32.55	32.50	32.55	31.05	32.70	8,185,812	32.093	2.36%
2024-05-24	31.80	31.75	31.80	31.65	32.60	14,363,198	459,305,539	31.978	31.80	31.75	31.80	31.65	32.60	14,363,198	31.978	-3.05%
2024-05-23	32.80	32.75	32.80	32.50	34.05	22,482,524	740,903,775	32.955	32.80	32.75	32.80	32.50	34.05	22,482,524	32.955	-5.34%
2024-05-22	34.65	34.60	34.65	33.10	35.15	45,244,821	1,558,421,191	34.444	34.65	34.60	34.65	33.10	35.15	45,244,821	34.444	13.05%
2024-05-21	30.65	30.65	30.70	30.65	32.75	30,310,491	958,218,810	31.613	30.65	30.65	30.70	30.65	32.75	30,310,491	31.613	-10.51%
2024-05-20	34.25	34.25	34.30	32.40	34.55	32,768,081	1,116,340,670	34.068	34.25	34.25	34.30	32.40	34.55	32,768,081	34.068	7.54%
2024-05-17	31.85	31.85	31.90	30.85	32.50	20,785,592	658,110,059	31.662	31.85	31.85	31.90	30.85	32.50	20,785,592	31.662	1.27%
2024-05-16	31.45	31.40	31.45	30.20	31.55	12,721,336	395,441,652	31.085	31.45	31.40	31.45	30.20	31.55	12,721,336	31.085	1.94%
2024-05-14	30.85	30.85	30.90	30.70	32.75	20,587,739	650,363,483	31.590	30.85	30.85	30.90	30.70	32.75	20,587,739	31.590	0.33%
2024-05-13	30.75	30.70	30.75	29.80	31.70	23,797,137	730,373,400	30.692	30.75	30.70	30.75	29.80	31.70	23,797,137	30.692	-3.76%
2024-05-10	31.95	31.90	31.95	31.15	32.55	15,499,632	492,002,877	31.743	31.95	31.90	31.95	31.15	32.55	15,499,632	31.743	-0.16%
2024-05-09	32.00	32.00	32.05	30.80	32.50	17,883,494	567,744,998	31.747	32.00	32.00	32.05	30.80	32.50	17,883,494	31.747	-0.78%
2024-05-08	32.25	32.20	32.25	32.05	33.65	20,516,963	670,774,013	32.694	32.25	32.20	32.25	32.05	33.65	20,516,963	32.694	-6.11%
2024-05-07	34.35	34.35	34.40	34.10	35.40	10,702,059	371,288,520	34.693	34.35	34.35	34.40	34.10	35.40	10,702,059	34.693	-0.87%
2024-05-06	34.65	34.60	34.65	33.90	35.50	25,160,352	871,016,486	34.619	34.65	34.60	34.65	33.90	35.50	25,160,352	34.619	-3.21%
2024-05-03	35.80	35.80	35.85	35.35	37.50	13,902,263	502,945,505	36.177	35.80	35.80	35.85	35.35	37.50	13,902,263	36.177	4.83%
2024-05-02	34.15	34.10	34.15	31.05	34.50	10,657,892	358,827,685	33.668	34.15	34.10	34.15	31.05	34.50	10,657,892	33.668	8.24%
2024-04-30	31.55	31.55	31.60	31.15	32.50	15,552,089	492,312,167	31.656	31.55	31.55	31.60	31.15	32.50	15,552,089	31.656	2.60%
2024-04-29	30.75	30.70	30.75	30.65	32.45	22,957,853	723,805,377	31.528	30.75	30.70	30.75	30.65	32.45	22,957,853	31.528	1.49%
2024-04-26	30.30	30.30	30.40	27.85	30.60	23,486,539	698,306,820	29.732	30.30	30.30	30.40	27.85	30.60	23,486,539	29.732	8.80%
2024-04-25	27.85	27.85	27.90	27.15	28.40	11,420,661	318,175,869	27.860	27.85	27.85	27.90	27.15	28.40	11,420,661	27.860	-2.28%
2024-04-24	28.50	28.45	28.50	27.70	28.75	12,234,295	346,390,681	28.313	28.50	28.45	28.50	27.70	28.75	12,234,295	28.313	3.83%
2024-04-23	27.45	27.45	27.50	26.70	27.60	9,801,181	267,412,769	27.284	27.45	27.45	27.50	26.70	27.60	9,801,181	27.284	3.58%
2024-04-22	26.50	26.50	26.55	25.70	27.40	13,946,691	368,628,740	26.431	26.50	26.50	26.55	25.70	27.40	13,946,691	26.431	-1.85%
2024-04-19	27.00	26.95	27.00	26.95	27.95	16,605,443	452,912,946	27.275	27.00	26.95	27.00	26.95	27.95	16,605,443	27.275	-7.38%
2024-04-18	29.15	29.15	29.20	28.35	29.55	13,042,963	378,862,676	29.047	29.15	29.15	29.20	28.35	29.55	13,042,963	29.047	3.19%
2024-04-17	28.25	28.20	28.25	27.85	28.50	8,720,746	245,276,475	28.126	28.25	28.20	28.25	27.85	28.50	8,720,746	28.126	2.17%
2024-04-16	27.65	27.60	27.65	27.50	28.30	18,542,532	516,887,877	27.876	27.65	27.60	27.65	27.50	28.30	18,542,532	27.876	-5.63%
2024-04-15	29.30	29.30	29.35	29.00	30.00	13,022,426	382,742,978	29.391	29.30	29.30	29.35	29.00	30.00	13,022,426	29.391	-4.72%
2024-04-12	30.75	30.75	30.80	30.70	32.40	12,682,673	394,860,157	31.134	30.75	30.75	30.80	30.70	32.40	12,682,673	31.134	-4.80%
2024-04-11	32.30	32.30	32.35	31.40	32.75	16,238,637	522,529,511	32.178	32.30	32.30	32.35	31.40	32.75	16,238,637	32.178	0.47%
2024-04-10	32.15	32.15	32.20	31.25	32.30	24,575,907	783,568,836	31.884	32.15	32.15	32.20	31.25	32.30	24,575,907	31.884	7.71%
2024-04-09	29.85	29.80	29.85	28.35	30.00	20,054,480	588,232,373	29.332	29.85	29.80	29.85	28.35	30.00	20,054,480	29.332	6.04%
2024-04-08	28.15	28.10	28.15	28.00	29.65	18,505,312	530,802,927	28.684	28.15	28.10	28.15	28.00	29.65	18,505,312	28.684	-2.76%
2024-04-05	28.95	28.90	28.95	28.20	29.45	9,373,901	270,010,316	28.804	28.95	28.90	28.95	28.20	29.45	9,373,901	28.804	0.70%
2024-04-03	28.75	28.70	28.75	28.35	30.05	22,139,334	640,244,594	28.919	28.75	28.70	28.75	28.35	30.05	22,139,334	28.919	-5.12%
2024-04-02	30.30	30.25	30.30	29.00	31.40	30,907,548	932,280,484	30.164	30.30	30.25	30.30	29.00	31.40	30,907,548	30.164	-5.61%
2024-03-28	32.10	32.05	32.10	30.55	33.50	29,993,134	963,747,169	32.132	32.10	32.05	32.10	30.55	33.50	29,993,134	32.132	0.00%
2024-03-27	32.10	32.05	32.10	31.90	34.00	14,968,491	486,711,356	32.516	32.10	32.05	32.10	31.90	34.00	14,968,491	32.516	-6.28%
2024-03-26	34.25	34.20	34.25	33.70	34.75	10,154,478	348,381,081	34.308	34.25	34.20	34.25	33.70	34.75	10,154,478	34.308	1.33%
2024-03-25	33.80	33.75	33.80	33.20	34.30	17,110,612	577,823,278	33.770	33.80	33.75	33.80	33.20	34.30	17,110,612	33.770	-2.17%
2024-03-22	34.55	34.50	34.55	34.25	37.05	28,075,321	987,865,350	35.186	34.55	34.50	34.55	34.25	37.05	28,075,321	35.186	-8.84%
2024-03-21	37.90	37.85	37.90	37.30	38.60	39,554,220	1,499,980,843	37.922	37.90	37.85	37.90	37.30	38.60	39,554,220	37.922	-6.54%
2024-03-20	40.55	40.50	40.55	38.50	41.60	21,469,376	864,974,050	40.289	40.55	40.50	40.55	38.50	41.60	21,469,376	40.289	1.88%
2024-03-19	39.80	39.75	39.80	38.10	40.10	17,625,530	692,294,077	39.278	39.80	39.75	39.80	38.10	40.10	17,625,530	39.278	-1.73%
2024-03-18	40.50	40.50	40.55	38.20	40.75	17,198,243	686,742,277	39.931	40.50	40.50	40.55	38.20	40.75	17,198,243	39.931	7.14%
2024-03-15	37.80	37.75	37.80	36.50	37.85	21,291,797	800,008,940	37.574	37.80	37.75	37.80	36.50	37.85	21,291,797	37.574	-1.05%
2024-03-14	38.20	38.20	38.25	37.90	39.70	16,006,725	615,893,558	38.477	38.20	38.20	38.25	37.90	39.70	16,006,725	38.477	-5.68%
2024-03-13	40.50	40.45	40.50	39.95	41.25	11,713,542	475,423,108	40.587	40.50	40.45	40.50	39.95	41.25	11,713,542	40.587	-1.82%
2024-03-12	41.25	41.20	41.25	39.40	42.15	20,433,025	837,222,299	40.974	41.25	41.20	41.25	39.40	42.15	20,433,025	40.974	6.18%
2024-03-11	38.85	38.80	38.85	37.00	39.35	16,494,021	634,798,778	38.487	38.85	38.80	38.85	37.00	39.35	16,494,021	38.487	5.86%
2024-03-08	36.70	36.65	36.70	36.50	37.25	7,520,851	276,827,945	36.808	36.70	36.65	36.70	36.50	37.25	7,520,851	36.808	2.66%
2024-03-07	35.75	35.70	35.75	35.35	38.00	14,124,816	510,808,731	36.164	35.75	35.70	35.75	35.35	38.00	14,124,816	36.164	-5.17%
2024-03-06	37.70	37.65	37.70	36.10	38.80	14,823,356	557,930,157	37.639	37.70	37.65	37.70	36.10	38.80	14,823,356	37.639	4.87%
2024-03-05	35.95	35.90	35.95	35.35	36.90	15,114,373	543,781,202	35.978	35.95	35.90	35.95	35.35	36.90	15,114,373	35.978	-2.97%
2024-03-04	37.05	37.00	37.05	36.60	38.95	23,557,947	888,912,188	37.733	37.05	37.00	37.05	36.60	38.95	23,557,947	37.733	-4.63%
2024-03-01	38.85	38.80	38.85	35.90	39.00	38,798,107	1,482,426,262	38.209	38.85	38.80	38.85	35.90	39.00	38,798,107	38.209	8.22%
2024-02-29	35.90	35.90	35.95	34.70	36.45	30,763,817	1,102,228,428	35.829	35.90	35.90	35.95	34.70	36.45	30,763,817	35.829	2.87%
2024-02-28	34.90	34.85	34.90	34.80	36.90	17,589,567	626,051,210	35.592	34.90	34.85	34.90	34.80	36.90	17,589,567	35.592	-5.16%
2024-02-27	36.80	36.80	36.85	35.15	36.95	19,154,345	692,554,916	36.157	36.80	36.80	36.85	35.15	36.95	19,154,345	36.157	5.60%
2024-02-26	34.85	34.80	34.85	33.75	35.85	15,267,462	534,145,162	34.986	34.85	34.80	34.85	33.75	35.85	15,267,462	34.986	-1.27%
2024-02-23	35.30	35.30	35.35	34.70	36.20	12,984,778	458,370,554	35.301	35.30	35.30	35.35	34.70	36.20	12,984,778	35.301	-3.16%
2024-02-22	36.45	36.40	36.45	34.95	36.45	10,303,141	368,084,716	35.725	36.45	36.40	36.45	34.95	36.45	10,303,141	35.725	0.55%
2024-02-21	36.25	36.20	36.25	34.75	37.30	12,618,141	459,698,205	36.432	36.25	36.20	36.25	34.75	37.30	12,618,141	36.432	1.97%
2024-02-20	35.55	35.55	35.60	34.10	37.50	19,404,729	680,704,197	35.079	35.55	35.55	35.60	34.10	37.50	19,404,729	35.079	-3.66%
2024-02-19	36.90	36.80	36.90	35.80	37.40	10,975,991	404,216,737	36.827	36.90	36.80	36.90	35.80	37.40	10,975,991	36.827	-1.60%
2024-02-16	37.50	37.50	37.55	35.15	38.25	6,253,327	233,353,191	37.317	37.50	37.50	37.55	35.15	38.25	6,253,327	37.317	5.93%
2024-02-15	35.40	35.35	35.40	33.85	35.75	4,270,450	149,515,013	35.012	35.40	35.35	35.40	33.85	35.75	4,270,450	35.012	1.72%
2024-02-14	34.80	34.80	34.85	31.80	35.20	7,777,016	266,254,293	34.236	34.80	34.80	34.85	31.80	35.20	7,777,016	34.236	7.91%
2024-02-09	32.25	32.20	32.25	31.25	33.05	3,692,278	117,648,966	31.864	32.25	32.20	32.25	31.25	33.05	3,692,278	31.864	-2.86%
2024-02-08	33.20	33.15	33.20	32.75	33.90	5,922,767	197,162,694	33.289	33.20	33.15	33.20	32.75	33.90	5,922,767	33.289	0.30%
2024-02-07	33.10	33.05	33.10	32.60	35.25	12,317,515	415,184,268	33.707	33.10	33.05	33.10	32.60	35.25	12,317,515	33.707	-1.05%
2024-02-06	33.45	33.45	33.50	30.50	33.60	14,803,260	482,893,098	32.621	33.45	33.45	33.50	30.50	33.60	14,803,260	32.621	6.53%
2024-02-05	31.40	31.40	31.45	30.80	32.10	14,908,775	467,098,718	31.330	31.40	31.40	31.45	30.80	32.10	14,908,775	31.330	-2.48%
2024-02-02	32.20	32.15	32.20	31.40	34.25	16,126,756	524,884,082	32.547	32.20	32.15	32.20	31.40	34.25	16,126,756	32.547	-1.83%
2024-02-01	32.80	32.75	32.80	32.60	33.85	10,271,413	339,653,680	33.068	32.80	32.75	32.80	32.60	33.85	10,271,413	33.068	1.39%
2024-01-31	32.35	32.30	32.35	32.00	33.70	11,133,682	363,210,344	32.623	32.35	32.30	32.35	32.00	33.70	11,133,682	32.623	-5.96%
2024-01-30	34.40	34.35	34.40	33.90	34.70	9,028,125	310,223,749	34.362	34.40	34.35	34.40	33.90	34.70	9,028,125	34.362	0.73%
2024-01-29	34.15	34.15	34.20	33.65	35.20	11,304,762	386,964,553	34.230	34.15	34.15	34.20	33.65	35.20	11,304,762	34.230	-0.73%
2024-01-26	34.40	34.40	34.45	34.10	35.65	11,085,129	384,882,133	34.721	34.40	34.40	34.45	34.10	35.65	11,085,129	34.721	-4.31%
2024-01-25	35.95	35.95	36.00	34.50	35.95	16,286,846	577,862,243	35.480	35.95	35.95	36.00	34.50	35.95	16,286,846	35.480	-3.36%
2024-01-24	37.20	37.15	37.20	35.00	38.55	21,966,105	797,116,827	36.288	37.20	37.15	37.20	35.00	38.55	21,966,105	36.288	-0.40%
2024-01-23	37.35	37.30	37.35	35.60	38.25	25,020,615	929,426,974	37.146	37.35	37.30	37.35	35.60	38.25	25,020,615	37.146	7.48%
2024-01-22	34.75	34.70	34.75	33.80	37.65	20,790,117	724,345,654	34.841	34.75	34.70	34.75	33.80	37.65	20,790,117	34.841	-6.59%
2024-01-19	37.20	37.20	37.25	36.25	38.65	16,073,028	597,683,110	37.185	37.20	37.20	37.25	36.25	38.65	16,073,028	37.185	-4.00%
2024-01-18	38.75	38.70	38.75	37.60	39.50	17,976,531	688,412,319	38.295	38.75	38.70	38.75	37.60	39.50	17,976,531	38.295	-0.39%
2024-01-17	38.90	38.90	38.95	37.65	41.70	32,871,106	1,284,053,601	39.063	38.90	38.90	38.95	37.65	41.70	32,871,106	39.063	-9.64%
2024-01-16	43.05	43.00	43.05	42.40	44.50	11,052,588	478,285,593	43.274	43.05	43.00	43.05	42.40	44.50	11,052,588	43.274	0.12%
2024-01-15	43.00	42.95	43.00	41.95	46.35	26,211,631	1,142,430,359	43.585	43.00	42.95	43.00	41.95	46.35	26,211,631	43.585	-9.19%
2024-01-12	47.35	47.30	47.35	47.00	48.45	10,479,287	499,538,037	47.669	47.35	47.30	47.35	47.00	48.45	10,479,287	47.669	-5.21%
2024-01-11	49.95	49.95	50.00	48.35	50.70	6,083,654	303,011,014	49.807	49.95	49.95	50.00	48.35	50.70	6,083,654	49.807	3.10%
2024-01-10	48.45	48.40	48.45	48.00	49.55	9,300,048	450,797,104	48.473	48.45	48.40	48.45	48.00	49.55	9,300,048	48.473	-1.02%
2024-01-09	48.95	48.90	48.95	48.65	49.85	8,527,004	419,233,337	49.165	48.95	48.90	48.95	48.65	49.85	8,527,004	49.165	0.72%
2024-01-08	48.60	48.60	48.65	47.50	51.85	22,269,550	1,084,699,891	48.708	48.60	48.60	48.65	47.50	51.85	22,269,550	48.708	-7.78%
2024-01-05	52.70	52.70	52.75	52.50	54.60	9,303,652	495,448,153	53.253	52.70	52.70	52.75	52.50	54.60	9,303,652	53.253	-4.09%
2024-01-04	54.95	54.90	54.95	53.30	55.50	7,044,762	383,159,964	54.389	54.95	54.90	54.95	53.30	55.50	7,044,762	54.389	0.00%
2024-01-03	54.95	54.95	55.00	54.15	56.75	9,625,528	530,294,903	55.093	54.95	54.95	55.00	54.15	56.75	9,625,528	55.093	-2.57%
2024-01-02	56.40	56.40	56.45	55.80	60.95	13,352,366	771,992,065	57.817	56.40	56.40	56.45	55.80	60.95	13,352,366	57.817	-0.53%
2023-12-29	56.70	56.60	56.70	55.55	57.05	9,735,661	547,550,362	56.242	56.70	56.60	56.70	55.55	57.05	9,735,661	56.242	4.42%
2023-12-28	54.30	54.30	54.35	52.50	55.50	10,921,402	592,521,152	54.253	54.30	54.30	54.35	52.50	55.50	10,921,402	54.253	1.02%
2023-12-27	53.75	53.75	53.80	52.90	55.05	10,316,222	552,440,454	53.551	53.75	53.75	53.80	52.90	55.05	10,316,222	53.551	0.56%
2023-12-22	53.45	53.40	53.45	52.65	55.35	9,007,925	482,687,997	53.585	53.45	53.40	53.45	52.65	55.35	9,007,925	53.585	-2.29%
2023-12-21	54.70	54.65	54.70	54.25	55.80	7,308,039	400,913,343	54.859	54.70	54.65	54.70	54.25	55.80	7,308,039	54.859	-3.53%
2023-12-20	56.70	56.65	56.70	56.35	58.45	5,399,257	308,102,893	57.064	56.70	56.65	56.70	56.35	58.45	5,399,257	57.064	-0.35%
2023-12-19	56.90	56.80	56.90	55.40	57.00	12,624,382	713,271,950	56.500	56.90	56.80	56.90	55.40	57.00	12,624,382	56.500	2.80%
2023-12-18	55.35	55.30	55.35	55.05	57.00	17,078,045	955,167,103	55.930	55.35	55.30	55.35	55.05	57.00	17,078,045	55.930	-6.66%
2023-12-15	59.30	59.30	59.40	59.20	61.95	15,931,863	958,109,407	60.138	59.30	59.30	59.40	59.20	61.95	15,931,863	60.138	0.76%
2023-12-14	58.85	58.75	58.85	57.95	61.00	9,286,399	550,310,507	59.260	58.85	58.75	58.85	57.95	61.00	9,286,399	59.260	-0.25%
2023-12-13	59.00	58.95	59.00	58.35	61.10	12,880,813	764,865,952	59.380	59.00	58.95	59.00	58.35	61.10	12,880,813	59.380	-6.27%
2023-12-12	62.95	62.95	63.05	61.55	63.70	9,061,746	571,197,939	63.034	62.95	62.95	63.05	61.55	63.70	9,061,746	63.034	4.22%
2023-12-11	60.40	60.35	60.40	58.20	61.30	10,455,960	628,560,053	60.115	60.40	60.35	60.40	58.20	61.30	10,455,960	60.115	0.00%
2023-12-08	60.40	60.35	60.40	59.85	63.15	12,859,894	782,095,665	60.817	60.40	60.35	60.40	59.85	63.15	12,859,894	60.817	-5.77%
2023-12-07	64.10	64.05	64.10	63.40	65.50	6,884,229	441,380,617	64.115	64.10	64.05	64.10	63.40	65.50	6,884,229	64.115	-0.39%
2023-12-06	64.35	64.35	64.40	62.00	65.45	11,013,041	707,446,566	64.237	64.35	64.35	64.40	62.00	65.45	11,013,041	64.237	1.74%
2023-12-05	63.25	63.25	63.30	62.00	63.85	11,758,210	742,714,993	63.166	63.25	63.25	63.30	62.00	63.85	11,758,210	63.166	1.69%
2023-12-04	62.20	62.15	62.20	61.70	63.65	13,899,826	867,137,331	62.385	62.20	62.15	62.20	61.70	63.65	13,899,826	62.385	-2.43%
2023-12-01	63.75	63.75	63.80	63.35	65.50	21,295,008	1,366,171,938	64.155	63.75	63.75	63.80	63.35	65.50	21,295,008	64.155	-5.13%
2023-11-30	67.20	67.15	67.20	64.30	67.85	21,357,462	1,416,028,206	66.301	67.20	67.15	67.20	64.30	67.85	21,357,462	66.301	-0.67%
2023-11-29	67.65	67.65	67.70	66.90	71.25	14,442,093	986,033,143	68.275	67.65	67.65	67.70	66.90	71.25	14,442,093	68.275	-2.87%
2023-11-28	69.65	69.60	69.65	69.05	71.10	8,670,884	607,816,320	70.099	69.65	69.60	69.65	69.05	71.10	8,670,884	70.099	-1.55%
2023-11-27	70.75	70.75	70.80	67.25	73.00	14,199,290	989,134,195	69.661	70.75	70.75	70.80	67.25	73.00	14,199,290	69.661	-2.08%
2023-11-24	72.25	72.20	72.25	71.05	74.30	13,073,400	950,362,073	72.694	72.25	72.20	72.25	71.05	74.30	13,073,400	72.694	-0.69%
2023-11-23	72.75	72.70	72.75	68.55	72.80	13,473,160	961,966,535	71.399	72.75	72.70	72.75	68.55	72.80	13,473,160	71.399	6.52%
2023-11-22	68.30	68.25	68.30	67.50	69.20	9,280,077	633,441,122	68.258	68.30	68.25	68.30	67.50	69.20	9,280,077	68.258	-2.36%
2023-11-21	69.95	69.95	70.00	69.65	73.20	18,203,992	1,301,396,912	71.490	69.95	69.95	70.00	69.65	73.20	18,203,992	71.490	2.19%
2023-11-20	68.45	68.45	68.50	65.60	68.90	18,092,320	1,222,164,129	67.552	68.45	68.45	68.50	65.60	68.90	18,092,320	67.552	5.07%
2023-11-17	65.15	65.15	65.20	62.45	65.45	10,384,848	667,334,442	64.260	65.15	65.15	65.20	62.45	65.45	10,384,848	64.260	0.00%
2023-11-16	65.15	65.10	65.15	64.55	67.05	12,008,321	785,183,109	65.387	65.15	65.10	65.15	64.55	67.05	12,008,321	65.387	-3.91%
2023-11-15	67.80	67.75	67.80	65.70	67.85	15,937,734	1,065,121,028	66.830	67.80	67.75	67.80	65.70	67.85	15,937,734	66.830	7.62%
2023-11-14	63.00	62.95	63.00	61.80	63.50	10,277,919	646,699,784	62.921	63.00	62.95	63.00	61.80	63.50	10,277,919	62.921	3.36%
2023-11-13	60.95	60.95	61.00	59.55	61.15	8,975,533	542,380,445	60.429	60.95	60.95	61.00	59.55	61.15	8,975,533	60.429	0.49%
2023-11-10	60.65	60.60	60.65	60.40	62.65	15,689,210	960,868,190	61.244	60.65	60.60	60.65	60.40	62.65	15,689,210	61.244	-6.40%
2023-11-09	64.80	64.80	64.85	62.65	65.50	10,170,276	658,742,970	64.771	64.80	64.80	64.85	62.65	65.50	10,170,276	64.771	1.33%
2023-11-08	63.95	63.95	64.00	62.95	67.10	17,740,816	1,148,844,661	64.757	63.95	63.95	64.00	62.95	67.10	17,740,816	64.757	-7.39%
2023-11-07	69.05	69.00	69.05	67.50	70.10	10,307,500	710,405,239	68.921	69.05	69.00	69.05	67.50	70.10	10,307,500	68.921	-0.93%
2023-11-06	69.70	69.65	69.70	66.60	70.30	15,135,073	1,042,414,201	68.874	69.70	69.65	69.70	66.60	70.30	15,135,073	68.874	7.81%
2023-11-03	64.65	64.65	64.70	63.10	65.75	15,977,255	1,030,815,801	64.518	64.65	64.65	64.70	63.10	65.75	15,977,255	64.518	4.53%
2023-11-02	61.85	61.85	61.90	60.60	63.50	16,103,689	998,625,058	62.012	61.85	61.85	61.90	60.60	63.50	16,103,689	62.012	7.57%
2023-11-01	57.50	57.45	57.50	56.10	58.50	8,792,823	504,116,606	57.333	57.50	57.45	57.50	56.10	58.50	8,792,823	57.333	-0.52%
2023-10-31	57.80	57.75	57.80	57.25	58.85	7,877,550	455,606,581	57.836	57.80	57.75	57.80	57.25	58.85	7,877,550	57.836	-2.61%
2023-10-30	59.35	59.35	59.40	57.80	60.00	10,445,600	618,226,103	59.185	59.35	59.35	59.40	57.80	60.00	10,445,600	59.185	-0.50%
2023-10-27	59.65	59.65	59.75	57.50	60.10	11,376,593	676,296,016	59.446	59.65	59.65	59.75	57.50	60.10	11,376,593	59.446	5.02%
2023-10-26	56.80	56.80	56.85	55.25	57.00	10,966,597	615,883,769	56.160	56.80	56.80	56.85	55.25	57.00	10,966,597	56.160	-1.82%
2023-10-25	57.85	57.80	57.85	57.20	60.80	16,924,304	995,064,984	58.795	57.85	57.80	57.85	57.20	60.80	16,924,304	58.795	4.90%
2023-10-24	55.15	55.15	55.20	53.35	55.85	11,239,990	618,744,754	55.049	55.15	55.15	55.20	53.35	55.85	11,239,990	55.049	2.80%
2023-10-20	53.65	53.65	53.70	53.20	55.00	9,120,100	493,697,995	54.133	53.65	53.65	53.70	53.20	55.00	9,120,100	54.133	0.19%
2023-10-19	53.55	53.55	53.60	52.65	54.15	17,829,522	953,156,030	53.459	53.55	53.55	53.60	52.65	54.15	17,829,522	53.459	-8.93%
2023-10-18	58.80	58.80	58.85	58.25	60.90	7,595,924	450,197,667	59.268	58.80	58.80	58.85	58.25	60.90	7,595,924	59.268	-1.34%
2023-10-17	59.60	59.55	59.60	58.90	60.45	9,239,132	551,315,483	59.672	59.60	59.55	59.60	58.90	60.45	9,239,132	59.672	-3.25%
2023-10-16	61.60	61.55	61.60	60.85	64.30	12,417,482	770,127,038	62.020	61.60	61.55	61.60	60.85	64.30	12,417,482	62.020	-4.79%
2023-10-13	64.70	64.65	64.70	64.15	65.65	8,679,462	562,040,079	64.755	64.70	64.65	64.70	64.15	65.65	8,679,462	64.755	-3.58%
2023-10-12	67.10	67.05	67.10	66.20	68.10	6,875,436	461,243,807	67.086	67.10	67.05	67.10	66.20	68.10	6,875,436	67.086	1.36%
2023-10-11	66.20	66.15	66.20	65.60	67.15	6,434,523	427,042,062	66.367	66.20	66.15	66.20	65.60	67.15	6,434,523	66.367	2.72%
2023-10-10	64.45	64.40	64.45	63.65	65.80	11,022,560	714,670,412	64.837	64.45	64.40	64.45	63.65	65.80	11,022,560	64.837	-4.59%
2023-10-09	67.55	67.50	67.55	66.75	70.90	9,634,382	654,093,904	67.892	67.55	67.50	67.55	66.75	70.90	9,634,382	67.892	-3.08%
2023-10-06	69.70	69.65	69.70	69.20	71.35	3,063,498	214,391,527	69.983	69.70	69.65	69.70	69.20	71.35	3,063,498	69.983	-0.43%
2023-10-05	70.00	69.95	70.00	69.65	71.70	5,320,538	375,441,788	70.565	70.00	69.95	70.00	69.65	71.70	5,320,538	70.565	4.79%
2023-10-04	66.80	66.70	66.80	66.35	68.15	5,516,656	370,146,630	67.096	66.80	66.70	66.80	66.35	68.15	5,516,656	67.096	-3.88%
2023-10-03	69.50	69.50	69.55	67.95	70.55	4,713,140	326,935,217	69.367	69.50	69.50	69.55	67.95	70.55	4,713,140	69.367	-0.64%
2023-09-29	69.95	69.95	70.05	67.10	70.90	7,344,228	511,819,345	69.690	69.95	69.95	70.05	67.10	70.90	7,344,228	69.690	8.37%
2023-09-28	64.55	64.50	64.55	64.10	65.90	7,803,055	506,299,730	64.885	64.55	64.50	64.55	64.10	65.90	7,803,055	64.885	1.02%
2023-09-27	63.90	63.85	63.90	62.70	65.40	8,108,997	519,864,702	64.110	63.90	63.85	63.90	62.70	65.40	8,108,997	64.110	0.47%
2023-09-26	63.60	63.55	63.60	62.85	66.05	11,276,800	719,980,682	63.846	63.60	63.55	63.60	62.85	66.05	11,276,800	63.846	-3.20%
2023-09-25	65.70	65.65	65.70	65.25	68.20	14,221,900	946,133,510	66.527	65.70	65.65	65.70	65.25	68.20	14,221,900	66.527	-1.79%
2023-09-22	66.90	66.85	66.90	62.15	67.60	14,911,414	973,021,829	65.253	66.90	66.85	66.90	62.15	67.60	14,911,414	65.253	5.52%
2023-09-21	63.40	63.40	63.45	63.30	65.40	18,769,682	1,203,974,231	64.145	63.40	63.40	63.45	63.30	65.40	18,769,682	64.145	-6.90%
2023-09-20	68.10	68.05	68.10	66.75	69.60	18,774,614	1,283,246,181	68.350	68.10	68.05	68.10	66.75	69.60	18,774,614	68.350	-5.61%
2023-09-19	72.15	72.05	72.15	70.50	72.60	5,377,254	385,828,553	71.752	72.15	72.05	72.15	70.50	72.60	5,377,254	71.752	0.21%
2023-09-18	72.00	72.00	72.05	71.50	73.45	5,842,838	423,861,863	72.544	72.00	72.00	72.05	71.50	73.45	5,842,838	72.544	-1.10%
2023-09-15	72.80	72.80	72.85	70.60	74.30	8,399,178	613,392,782	73.030	72.80	72.80	72.85	70.60	74.30	8,399,178	73.030	2.18%
2023-09-14	71.25	71.20	71.25	69.45	72.40	7,157,925	506,736,576	70.794	71.25	71.20	71.25	69.45	72.40	7,157,925	70.794	0.35%
2023-09-13	71.00	71.00	71.05	70.35	73.50	7,442,656	533,745,574	71.714	71.00	71.00	71.05	70.35	73.50	7,442,656	71.714	-2.47%
2023-09-12	72.80	72.75	72.80	72.10	75.50	11,950,493	879,233,924	73.573	72.80	72.75	72.80	72.10	75.50	11,950,493	73.573	1.46%
2023-09-11	71.75	71.70	71.75	68.40	72.55	12,259,713	865,039,282	70.560	71.75	71.70	71.75	68.40	72.55	12,259,713	70.560	-1.85%
2023-09-07	73.10	73.10	73.20	72.80	75.00	7,006,419	515,469,455	73.571	73.10	73.10	73.20	72.80	75.00	7,006,419	73.571	-0.27%
2023-09-06	73.30	73.25	73.30	70.75	73.85	8,847,179	641,551,035	72.515	73.30	73.25	73.30	70.75	73.85	8,847,179	72.515	-0.74%
2023-09-05	73.85	73.80	73.85	73.70	76.25	9,639,965	717,573,146	74.437	73.85	73.80	73.85	73.70	76.25	9,639,965	74.437	-1.93%
2023-09-04	75.30	75.25	75.30	73.40	76.95	16,989,642	1,274,811,517	75.035	75.30	75.25	75.30	73.40	76.95	16,989,642	75.035	2.38%
2023-08-31	73.55	73.55	73.60	72.50	75.20	13,857,258	1,022,322,134	73.775	73.55	73.55	73.60	72.50	75.20	13,857,258	73.775	0.68%
2023-08-30	73.05	73.00	73.05	72.30	76.60	17,099,119	1,271,131,735	74.339	73.05	73.00	73.05	72.30	76.60	17,099,119	74.339	-1.68%
2023-08-29	74.30	74.25	74.30	71.00	75.90	20,855,541	1,545,725,077	74.116	74.30	74.25	74.30	71.00	75.90	20,855,541	74.116	2.91%
2023-08-28	72.20	72.05	72.20	71.05	75.80	32,253,989	2,363,994,213	73.293	72.20	72.05	72.20	71.05	75.80	32,253,989	73.293	10.91%
2023-08-25	65.10	65.05	65.10	64.00	66.60	13,915,500	911,730,239	65.519	65.10	65.05	65.10	64.00	66.60	13,915,500	65.519	-0.61%
2023-08-24	65.50	65.45	65.50	62.45	65.75	15,811,464	1,021,797,405	64.624	65.50	65.45	65.50	62.45	65.75	15,811,464	64.624	4.88%
2023-08-23	62.45	62.40	62.45	61.75	63.45	11,757,840	736,081,891	62.603	62.45	62.40	62.45	61.75	63.45	11,757,840	62.603	-4.07%
2023-08-22	65.10	65.10	65.15	62.85	66.10	19,848,716	1,284,494,175	64.714	65.10	65.10	65.15	62.85	66.10	19,848,716	64.714	5.00%
2023-08-21	62.00	61.95	62.00	58.90	64.35	23,734,924	1,482,344,916	62.454	62.00	61.95	62.00	58.90	64.35	23,734,924	62.454	1.64%
2023-08-18	61.00	61.00	61.10	60.65	63.45	17,459,354	1,076,457,885	61.655	61.00	61.00	61.10	60.65	63.45	17,459,354	61.655	-6.58%
2023-08-17	65.30	65.25	65.30	60.80	67.00	16,042,709	1,041,050,851	64.892	65.30	65.25	65.30	60.80	67.00	16,042,709	64.892	4.40%
2023-08-16	62.55	62.50	62.55	62.35	63.85	8,154,143	513,915,676	63.025	62.55	62.50	62.55	62.35	63.85	8,154,143	63.025	-3.55%
2023-08-15	64.85	64.80	64.85	63.75	66.55	14,382,818	938,865,548	65.277	64.85	64.80	64.85	63.75	66.55	14,382,818	65.277	1.17%
2023-08-14	64.10	64.10	64.15	61.00	64.60	19,322,709	1,209,540,908	62.597	64.10	64.10	64.15	61.00	64.60	19,322,709	62.597	-3.03%
2023-08-11	66.10	66.05	66.10	64.80	66.80	11,403,639	750,830,993	65.841	66.10	66.05	66.10	64.80	66.80	11,403,639	65.841	-2.65%
2023-08-10	67.90	67.85	67.90	65.85	68.25	13,508,711	906,153,766	67.079	67.90	67.85	67.90	65.85	68.25	13,508,711	67.079	-1.74%
2023-08-09	69.10	69.05	69.10	68.30	70.55	15,358,234	1,062,814,042	69.202	69.10	69.05	69.10	68.30	70.55	15,358,234	69.202	-3.63%
2023-08-08	71.70	71.65	71.70	71.20	73.90	9,999,024	724,180,972	72.425	71.70	71.65	71.70	71.20	73.90	9,999,024	72.425	-3.95%
2023-08-07	74.65	74.65	74.70	71.05	75.40	10,024,297	741,375,264	73.958	74.65	74.65	74.70	71.05	75.40	10,024,297	73.958	-0.40%
2023-08-04	74.95	74.95	75.00	72.05	77.40	18,491,540	1,376,732,923	74.452	74.95	74.95	75.00	72.05	77.40	18,491,540	74.452	2.11%
2023-08-03	73.40	73.40	73.45	71.85	75.00	26,188,520	1,923,810,683	73.460	73.40	73.40	73.45	71.85	75.00	26,188,520	73.460	3.97%
2023-08-02	70.60	70.55	70.60	68.05	79.80	63,664,269	4,656,342,964	73.139	70.60	70.55	70.60	68.05	79.80	63,664,269	73.139	-14.63%
2023-08-01	82.70	82.65	82.70	80.75	86.15	20,675,017	1,719,134,868	83.150	82.70	82.65	82.70	80.75	86.15	20,675,017	83.150	-4.67%
2023-07-31	86.75	86.60	86.75	85.85	96.30	36,229,496	3,258,524,986	89.941	86.75	86.60	86.75	85.85	96.30	36,229,496	89.941	1.94%
2023-07-28	85.10	85.05	85.10	79.00	86.05	28,695,622	2,388,583,977	83.239	85.10	85.05	85.10	79.00	86.05	28,695,622	83.239	5.06%
2023-07-27	81.00	80.95	81.00	69.55	81.45	65,286,424	5,139,630,492	78.724	81.00	80.95	81.00	69.55	81.45	65,286,424	78.724	33.88%
2023-07-26	60.50	60.45	60.50	59.65	61.90	17,509,261	1,061,704,107	60.637	60.50	60.45	60.50	59.65	61.90	17,509,261	60.637	-6.92%
2023-07-25	65.00	64.95	65.00	62.35	65.75	23,576,439	1,516,493,454	64.322	65.00	64.95	65.00	62.35	65.75	23,576,439	64.322	12.75%
2023-07-24	57.65	57.60	57.65	56.30	59.40	9,148,668	528,935,363	57.816	57.65	57.60	57.65	56.30	59.40	9,148,668	57.816	-1.20%
2023-07-21	58.35	58.35	58.40	57.00	60.10	12,074,984	708,952,418	58.712	58.35	58.35	58.40	57.00	60.10	12,074,984	58.712	1.39%
2023-07-20	57.55	57.55	57.60	57.35	60.80	13,440,340	788,474,900	58.665	57.55	57.55	57.60	57.35	60.80	13,440,340	58.665	0.61%
2023-07-19	57.20	57.15	57.20	54.50	57.80	12,060,080	677,294,319	56.160	57.20	57.15	57.20	54.50	57.80	12,060,080	56.160	0.26%
2023-07-18	57.05	57.00	57.05	55.05	58.75	17,350,424	991,334,228	57.136	57.05	57.00	57.05	55.05	58.75	17,350,424	57.136	0.97%
2023-07-14	56.50	56.45	56.50	53.85	57.10	14,725,860	823,151,724	55.898	56.50	56.45	56.50	53.85	57.10	14,725,860	55.898	-3.17%
2023-07-13	58.35	58.35	58.45	57.60	60.90	15,407,035	902,750,706	58.593	58.35	58.35	58.45	57.60	60.90	15,407,035	58.593	-2.10%
2023-07-12	59.60	59.55	59.60	58.10	63.20	20,630,967	1,241,850,241	60.194	59.60	59.55	59.60	58.10	63.20	20,630,967	60.194	2.49%
2023-07-11	58.15	58.10	58.15	54.15	58.85	22,220,888	1,272,855,275	57.282	58.15	58.10	58.15	54.15	58.85	22,220,888	57.282	8.90%
2023-07-10	53.40	53.35	53.40	52.45	57.00	13,096,996	706,723,536	53.961	53.40	53.35	53.40	52.45	57.00	13,096,996	53.961	-2.20%
2023-07-07	54.60	54.55	54.60	54.30	56.55	14,441,824	794,028,019	54.981	54.60	54.55	54.60	54.30	56.55	14,441,824	54.981	-5.21%
2023-07-06	57.60	57.55	57.60	55.55	58.80	23,330,087	1,334,656,839	57.208	57.60	57.55	57.60	55.55	58.80	23,330,087	57.208	4.54%
2023-07-05	55.10	55.05	55.10	53.65	56.55	16,854,200	930,387,787	55.202	55.10	55.05	55.10	53.65	56.55	16,854,200	55.202	1.19%
2023-07-04	54.45	54.40	54.45	53.35	56.00	20,805,988	1,138,181,625	54.705	54.45	54.40	54.45	53.35	56.00	20,805,988	54.705	-6.52%
2023-07-03	58.25	58.20	58.25	52.35	59.00	38,751,955	2,174,292,606	56.108	58.25	58.20	58.25	52.35	59.00	38,751,955	56.108	16.50%
2023-06-30	50.00	50.00	50.05	46.20	52.50	33,123,506	1,660,919,519	50.143	50.00	50.00	50.05	46.20	52.50	33,123,506	50.143	10.38%
2023-06-29	45.30	45.25	45.30	44.80	47.35	16,193,120	741,112,902	45.767	45.30	45.25	45.30	44.80	47.35	16,193,120	45.767	1.23%
2023-06-28	44.75	44.70	44.75	41.90	45.25	17,667,020	769,495,888	43.555	44.75	44.70	44.75	41.90	45.25	17,667,020	43.555	11.18%
2023-06-27	40.25	40.20	40.25	39.55	41.05	9,616,129	387,747,884	40.323	40.25	40.20	40.25	39.55	41.05	9,616,129	40.323	0.00%
2023-06-26	40.25	40.25	40.30	39.40	42.10	15,713,790	640,245,493	40.744	40.25	40.25	40.30	39.40	42.10	15,713,790	40.744	1.64%
2023-06-23	39.60	39.60	39.65	38.75	41.65	7,882,436	312,917,072	39.698	39.60	39.60	39.65	38.75	41.65	7,882,436	39.698	-8.97%
2023-06-21	43.50	43.45	43.50	42.05	44.65	16,033,995	699,956,555	43.655	43.50	43.45	43.50	42.05	44.65	16,033,995	43.655	2.23%
2023-06-20	42.55	42.50	42.55	42.20	46.70	21,310,474	920,417,591	43.191	42.55	42.50	42.55	42.20	46.70	21,310,474	43.191	-8.10%
2023-06-19	46.30	46.25	46.30	44.45	46.70	15,415,888	707,458,255	45.892	46.30	46.25	46.30	44.45	46.70	15,415,888	45.892	2.66%
2023-06-16	45.10	45.05	45.10	44.05	45.90	23,854,959	1,073,826,876	45.015	45.10	45.05	45.10	44.05	45.90	23,854,959	45.015	4.16%
2023-06-15	43.30	43.25	43.30	42.00	43.60	23,385,036	1,003,829,943	42.926	43.30	43.25	43.30	42.00	43.60	23,385,036	42.926	4.09%
2023-06-14	41.60	41.55	41.60	39.85	43.30	27,276,435	1,144,353,646	41.954	41.60	41.55	41.60	39.85	43.30	27,276,435	41.954	4.52%
2023-06-13	39.80	39.75	39.80	38.50	39.90	19,759,528	778,045,452	39.376	39.80	39.75	39.80	38.50	39.90	19,759,528	39.376	3.65%
2023-06-12	38.40	38.35	38.40	35.00	38.95	34,204,761	1,287,024,324	37.627	38.40	38.35	38.40	35.00	38.95	34,204,761	37.627	11.14%
2023-06-09	34.55	34.55	34.60	32.65	35.00	17,746,057	605,552,048	34.123	34.55	34.55	34.60	32.65	35.00	17,746,057	34.123	5.34%
2023-06-08	32.80	32.75	32.80	32.60	33.45	7,261,471	239,139,462	32.933	32.80	32.75	32.80	32.60	33.45	7,261,471	32.933	-2.81%
2023-06-07	33.75	33.70	33.75	33.20	34.55	8,668,442	291,995,424	33.685	33.75	33.70	33.75	33.20	34.55	8,668,442	33.685	-0.30%
2023-06-06	33.85	33.80	33.85	32.95	34.90	10,992,108	374,034,644	34.028	33.85	33.80	33.85	32.95	34.90	10,992,108	34.028	1.80%
2023-06-05	33.25	33.20	33.25	32.05	33.35	9,497,964	311,691,019	32.817	33.25	33.20	33.25	32.05	33.35	9,497,964	32.817	1.37%
2023-06-02	32.80	32.75	32.80	31.00	32.95	18,533,475	600,862,020	32.420	32.80	32.75	32.80	31.00	32.95	18,533,475	32.420	7.89%
2023-06-01	30.40	30.35	30.40	30.30	31.50	10,625,266	328,523,363	30.919	30.40	30.35	30.40	30.30	31.50	10,625,266	30.919	-2.09%
2023-05-31	31.05	31.00	31.05	30.50	31.20	19,124,604	592,690,468	30.991	31.05	31.00	31.05	30.50	31.20	19,124,604	30.991	-0.96%
2023-05-30	31.35	31.30	31.35	30.55	31.60	8,770,597	273,097,335	31.138	31.35	31.30	31.35	30.55	31.60	8,770,597	31.138	2.62%
2023-05-29	30.55	30.50	30.55	30.35	31.95	13,946,500	432,007,591	30.976	30.55	30.50	30.55	30.35	31.95	13,946,500	30.976	-2.55%
2023-05-25	31.35	31.30	31.35	31.25	33.00	28,173,800	897,731,975	31.864	31.35	31.30	31.35	31.25	33.00	28,173,800	31.864	-9.26%
2023-05-24	34.55	34.50	34.55	34.30	36.10	9,559,279	335,256,177	35.071	34.55	34.50	34.55	34.30	36.10	9,559,279	35.071	-4.43%
2023-05-23	36.15	36.10	36.15	35.95	37.10	6,076,013	221,286,523	36.420	36.15	36.10	36.15	35.95	37.10	6,076,013	36.420	-1.36%
2023-05-22	36.65	36.60	36.65	35.50	37.50	13,551,218	499,486,244	36.859	36.65	36.60	36.65	35.50	37.50	13,551,218	36.859	3.09%
2023-05-19	35.55	35.50	35.55	35.05	36.10	12,580,647	448,175,118	35.624	35.55	35.50	35.55	35.05	36.10	12,580,647	35.624	-1.93%
2023-05-18	36.25	36.20	36.25	36.10	37.40	10,504,450	384,125,247	36.568	36.25	36.20	36.25	36.10	37.40	10,504,450	36.568	-0.68%
2023-05-17	36.50	36.45	36.50	36.25	37.65	7,388,173	272,544,065	36.889	36.50	36.45	36.50	36.25	37.65	7,388,173	36.889	-3.57%
2023-05-16	37.85	37.80	37.85	37.50	38.75	5,613,842	212,747,285	37.897	37.85	37.80	37.85	37.50	38.75	5,613,842	37.897	-2.45%
2023-05-15	38.80	38.80	38.85	37.25	39.10	6,970,072	267,669,458	38.403	38.80	38.80	38.85	37.25	39.10	6,970,072	38.403	-1.40%
2023-05-12	39.35	39.30	39.35	38.80	41.60	11,676,156	461,187,771	39.498	39.35	39.30	39.35	38.80	41.60	11,676,156	39.498	-2.84%
2023-05-11	40.50	40.40	40.50	39.45	40.70	10,831,330	434,318,950	40.098	40.50	40.40	40.50	39.45	40.70	10,831,330	40.098	3.05%
2023-05-10	39.30	39.25	39.30	38.20	40.05	8,457,028	332,573,780	39.325	39.30	39.25	39.30	38.20	40.05	8,457,028	39.325	0.00%
2023-05-09	39.30	39.25	39.30	38.95	41.50	10,725,327	429,260,398	40.023	39.30	39.25	39.30	38.95	41.50	10,725,327	40.023	-5.07%
2023-05-08	41.40	41.35	41.40	40.60	42.30	10,707,736	443,008,370	41.373	41.40	41.35	41.40	40.60	42.30	10,707,736	41.373	4.41%
2023-05-05	39.65	39.60	39.65	39.30	40.30	12,423,451	494,869,763	39.834	39.65	39.60	39.65	39.30	40.30	12,423,451	39.834	3.80%
2023-05-04	38.20	38.15	38.20	37.70	38.85	5,625,171	214,695,476	38.167	38.20	38.15	38.20	37.70	38.85	5,625,171	38.167	-0.26%
2023-05-03	38.30	38.20	38.30	37.25	38.45	3,296,445	124,596,628	37.797	38.30	38.20	38.30	37.25	38.45	3,296,445	37.797	-0.65%
2023-05-02	38.55	38.50	38.55	37.40	39.55	6,700,948	258,828,721	38.626	38.55	38.50	38.55	37.40	39.55	6,700,948	38.626	2.53%
2023-04-28	37.60	37.60	37.70	37.35	38.45	7,931,880	300,127,061	37.838	37.60	37.60	37.70	37.35	38.45	7,931,880	37.838	2.87%
2023-04-27	36.55	36.50	36.55	35.60	37.40	8,628,546	315,715,476	36.590	36.55	36.50	36.55	35.60	37.40	8,628,546	36.590	0.00%
2023-04-26	36.55	36.50	36.55	35.10	37.15	15,299,200	556,327,061	36.363	36.55	36.50	36.55	35.10	37.15	15,299,200	36.363	1.67%
2023-04-25	35.95	35.95	36.00	35.50	37.00	7,829,276	281,091,829	35.903	35.95	35.95	36.00	35.50	37.00	7,829,276	35.903	-2.44%
2023-04-24	36.85	36.75	36.85	35.90	37.50	8,748,168	321,467,447	36.747	36.85	36.75	36.85	35.90	37.50	8,748,168	36.747	1.66%
2023-04-21	36.25	36.20	36.25	35.90	37.50	9,745,614	358,416,846	36.777	36.25	36.20	36.25	35.90	37.50	9,745,614	36.777	-3.07%
2023-04-20	37.40	37.40	37.45	37.30	38.90	18,192,199	690,730,828	37.969	37.40	37.40	37.45	37.30	38.90	18,192,199	37.969	-8.78%
2023-04-19	41.00	40.95	41.00	40.55	44.05	17,242,700	714,651,076	41.447	41.00	40.95	41.00	40.55	44.05	17,242,700	41.447	-6.07%
2023-04-18	43.65	43.60	43.65	43.55	46.90	21,466,797	966,057,120	45.002	43.65	43.60	43.65	43.55	46.90	21,466,797	45.002	-0.80%
2023-04-17	44.00	43.95	44.00	39.00	44.60	22,207,432	953,995,959	42.958	44.00	43.95	44.00	39.00	44.60	22,207,432	42.958	12.53%
2023-04-14	39.10	39.05	39.10	38.65	40.20	7,516,508	294,925,366	39.237	39.10	39.05	39.10	38.65	40.20	7,516,508	39.237	-1.76%
2023-04-13	39.80	39.80	39.85	38.45	39.90	5,716,582	224,901,709	39.342	39.80	39.80	39.85	38.45	39.90	5,716,582	39.342	-1.49%
2023-04-12	40.40	40.35	40.40	40.20	42.20	5,905,371	240,176,414	40.671	40.40	40.35	40.40	40.20	42.20	5,905,371	40.671	-2.18%
2023-04-11	41.30	41.30	41.40	40.60	42.25	8,285,760	342,239,346	41.305	41.30	41.30	41.40	40.60	42.25	8,285,760	41.305	2.35%
2023-04-06	40.35	40.30	40.35	39.40	40.75	10,034,422	403,603,993	40.222	40.35	40.30	40.35	39.40	40.75	10,034,422	40.222	-2.65%
2023-04-04	41.45	41.40	41.45	40.70	43.15	14,952,665	621,058,563	41.535	41.45	41.40	41.45	40.70	43.15	14,952,665	41.535	-6.54%
2023-04-03	44.35	44.30	44.35	42.95	44.60	8,995,745	395,382,440	43.952	44.35	44.30	44.35	42.95	44.60	8,995,745	43.952	1.37%
2023-03-31	43.75	43.75	43.80	43.25	44.80	11,957,194	523,998,453	43.823	43.75	43.75	43.80	43.25	44.80	11,957,194	43.823	-1.46%
2023-03-30	44.40	44.35	44.40	42.35	44.60	27,251,785	1,192,045,645	43.742	44.40	44.35	44.40	42.35	44.60	27,251,785	43.742	7.51%
2023-03-29	41.30	41.25	41.30	40.20	41.75	21,491,471	884,242,846	41.144	41.30	41.25	41.30	40.20	41.75	21,491,471	41.144	3.64%
2023-03-28	39.85	39.80	39.85	38.10	40.20	16,957,453	672,815,565	39.677	39.85	39.80	39.85	38.10	40.20	16,957,453	39.677	4.59%
2023-03-27	38.10	38.05	38.10	37.75	39.30	10,534,614	405,240,628	38.468	38.10	38.05	38.10	37.75	39.30	10,534,614	38.468	-2.43%
2023-03-24	39.05	39.00	39.05	38.35	39.30	13,981,819	542,210,359	38.780	39.05	39.00	39.05	38.35	39.30	13,981,819	38.780	-2.74%
2023-03-23	40.15	40.10	40.15	37.65	40.25	16,565,244	650,780,670	39.286	40.15	40.10	40.15	37.65	40.25	16,565,244	39.286	2.95%
2023-03-22	39.00	38.95	39.00	38.25	39.65	17,826,639	695,708,339	39.026	39.00	38.95	39.00	38.25	39.65	17,826,639	39.026	3.31%
2023-03-21	37.75	37.70	37.75	35.15	37.85	30,006,892	1,101,759,905	36.717	37.75	37.70	37.75	35.15	37.85	30,006,892	36.717	11.03%
2023-03-20	34.00	34.00	34.05	33.60	35.35	21,326,904	732,168,912	34.331	34.00	34.00	34.05	33.60	35.35	21,326,904	34.331	1.64%
2023-03-17	33.45	33.40	33.45	32.45	33.80	13,983,626	465,551,090	33.293	33.45	33.40	33.45	32.45	33.80	13,983,626	33.293	5.35%
2023-03-16	31.75	31.75	31.90	31.25	32.70	14,057,366	447,952,854	31.866	31.75	31.75	31.90	31.25	32.70	14,057,366	31.866	2.42%
2023-03-15	31.00	30.95	31.00	30.75	31.60	11,584,463	360,720,626	31.138	31.00	30.95	31.00	30.75	31.60	11,584,463	31.138	0.16%
2023-03-14	30.95	30.90	30.95	30.45	33.50	19,872,306	625,437,042	31.473	30.95	30.90	30.95	30.45	33.50	19,872,306	31.473	-6.92%
2023-03-13	33.25	33.20	33.25	32.25	33.60	29,350,987	962,535,296	32.794	33.25	33.20	33.25	32.25	33.60	29,350,987	32.794	2.62%
2023-03-10	32.40	32.35	32.40	31.30	32.65	67,328,840	2,170,834,116	32.242	32.40	32.35	32.40	31.30	32.65	67,328,840	32.242	-2.99%
2023-03-09	33.40	33.40	33.45	33.30	34.50	14,771,477	500,338,025	33.872	33.40	33.40	33.45	33.30	34.50	14,771,477	33.872	-0.15%
2023-03-08	33.45	33.40	33.45	33.05	34.50	24,517,136	824,074,328	33.612	33.45	33.40	33.45	33.05	34.50	24,517,136	33.612	-7.08%
2023-03-07	36.00	35.95	36.00	35.80	37.40	15,343,196	559,780,206	36.484	36.00	35.95	36.00	35.80	37.40	15,343,196	36.484	-4.51%
2023-03-06	37.70	37.65	37.70	36.75	38.10	11,570,800	434,217,386	37.527	37.70	37.65	37.70	36.75	38.10	11,570,800	37.527	2.31%
2023-03-03	36.85	36.80	36.85	36.40	37.30	12,766,131	471,034,067	36.897	36.85	36.80	36.85	36.40	37.30	12,766,131	36.897	3.08%
2023-03-02	35.75	35.75	35.80	35.60	36.60	16,721,676	603,604,780	36.097	35.75	35.75	35.80	35.60	36.60	16,721,676	36.097	-5.05%
2023-03-01	37.65	37.60	37.65	35.35	37.80	20,716,042	763,524,613	36.857	37.65	37.60	37.65	35.35	37.80	20,716,042	36.857	9.61%
2023-02-28	34.35	34.30	34.35	33.85	35.00	17,125,697	589,178,370	34.403	34.35	34.30	34.35	33.85	35.00	17,125,697	34.403	-1.43%
2023-02-27	34.85	34.80	34.85	33.30	35.40	14,248,513	494,016,985	34.671	34.85	34.80	34.85	33.30	35.40	14,248,513	34.671	0.29%
2023-02-24	34.75	34.70	34.75	34.60	35.95	9,891,376	348,037,929	35.186	34.75	34.70	34.75	34.60	35.95	9,891,376	35.186	-3.74%
2023-02-23	36.10	36.05	36.10	35.60	36.80	10,534,837	379,789,015	36.051	36.10	36.05	36.10	35.60	36.80	10,534,837	36.051	-0.28%
2023-02-22	36.20	36.15	36.20	35.85	36.75	11,450,944	414,751,721	36.220	36.20	36.15	36.20	35.85	36.75	11,450,944	36.220	-3.60%
2023-02-21	37.55	37.55	37.60	37.50	39.20	7,259,000	277,690,585	38.255	37.55	37.55	37.60	37.50	39.20	7,259,000	38.255	-2.47%
2023-02-20	38.50	38.50	38.55	36.75	38.60	8,345,333	317,099,825	37.997	38.50	38.50	38.55	36.75	38.60	8,345,333	37.997	3.63%
2023-02-17	37.15	37.10	37.15	36.90	38.40	11,211,166	419,653,942	37.432	37.15	37.10	37.15	36.90	38.40	11,211,166	37.432	-0.27%
2023-02-16	37.25	37.20	37.25	36.50	38.65	16,251,706	612,188,984	37.669	37.25	37.20	37.25	36.50	38.65	16,251,706	37.669	4.05%
2023-02-15	35.80	35.75	35.80	35.25	37.20	12,234,183	438,798,179	35.867	35.80	35.75	35.80	35.25	37.20	12,234,183	35.867	-2.85%
2023-02-14	36.85	36.80	36.85	36.60	37.70	9,416,195	348,389,115	36.999	36.85	36.80	36.85	36.60	37.70	9,416,195	36.999	-2.25%
2023-02-13	37.70	37.65	37.70	36.75	37.75	7,929,801	295,944,144	37.321	37.70	37.65	37.70	36.75	37.75	7,929,801	37.321	1.62%
2023-02-10	37.10	37.05	37.10	36.80	38.95	23,656,967	892,735,230	37.737	37.10	37.05	37.10	36.80	38.95	23,656,967	37.737	-7.94%
2023-02-09	40.30	40.30	40.35	38.25	40.65	6,741,820	268,067,469	39.762	40.30	40.30	40.35	38.25	40.65	6,741,820	39.762	3.07%
2023-02-08	39.10	39.05	39.10	38.85	40.55	12,175,161	478,056,196	39.265	39.10	39.05	39.10	38.85	40.55	12,175,161	39.265	-3.93%
2023-02-07	40.70	40.65	40.70	40.50	41.55	6,130,952	250,908,546	40.925	40.70	40.65	40.70	40.50	41.55	6,130,952	40.925	1.12%
2023-02-06	40.25	40.25	40.30	39.70	40.80	10,282,215	413,069,656	40.173	40.25	40.25	40.30	39.70	40.80	10,282,215	40.173	-4.28%
2023-02-03	42.05	42.05	42.10	40.80	42.65	8,486,730	353,166,017	41.614	42.05	42.05	42.10	40.80	42.65	8,486,730	41.614	-2.21%
2023-02-02	43.00	43.00	43.05	42.80	44.55	12,501,551	544,276,954	43.537	43.00	43.00	43.05	42.80	44.55	12,501,551	43.537	-1.71%
2023-02-01	43.75	43.75	43.80	41.00	43.80	29,458,315	1,249,662,572	42.421	43.75	43.75	43.80	41.00	43.80	29,458,315	42.421	10.34%
2023-01-31	39.65	39.60	39.65	39.00	40.15	11,548,969	456,327,038	39.512	39.65	39.60	39.65	39.00	40.15	11,548,969	39.512	0.38%
2023-01-30	39.50	39.45	39.50	39.10	42.70	22,870,430	936,912,385	40.966	39.50	39.45	39.50	39.10	42.70	22,870,430	40.966	-1.99%
2023-01-27	40.30	40.25	40.30	39.40	40.50	4,524,702	180,835,151	39.966	40.30	40.25	40.30	39.40	40.50	4,524,702	39.966	0.50%
2023-01-26	40.10	40.05	40.10	38.25	40.20	11,696,950	461,322,812	39.440	40.10	40.05	40.10	38.25	40.20	11,696,950	39.440	10.47%
2023-01-20	36.30	36.30	36.35	35.05	36.50	6,826,255	244,290,563	35.787	36.30	36.30	36.35	35.05	36.50	6,826,255	35.787	0.28%
2023-01-19	36.20	36.15	36.20	35.30	36.25	4,906,888	176,292,634	35.928	36.20	36.15	36.20	35.30	36.25	4,906,888	35.928	-0.55%
2023-01-18	36.40	36.35	36.40	35.10	36.70	15,826,476	569,421,744	35.979	36.40	36.35	36.40	35.10	36.70	15,826,476	35.979	-2.93%
2023-01-17	37.50	37.40	37.50	37.05	38.80	10,415,990	391,521,828	37.589	37.50	37.40	37.50	37.05	38.80	10,415,990	37.589	-2.34%
2023-01-16	38.40	38.35	38.40	37.80	39.55	11,010,198	425,850,587	38.678	38.40	38.35	38.40	37.80	39.55	11,010,198	38.678	-1.54%
2023-01-13	39.00	38.95	39.00	37.70	39.30	12,464,943	480,895,085	38.580	39.00	38.95	39.00	37.70	39.30	12,464,943	38.580	1.69%
2023-01-12	38.35	38.35	38.40	38.00	40.80	18,053,787	706,200,021	39.116	38.35	38.35	38.40	38.00	40.80	18,053,787	39.116	-3.64%
2023-01-11	39.80	39.75	39.80	39.10	40.90	14,803,169	592,798,665	40.045	39.80	39.75	39.80	39.10	40.90	14,803,169	40.045	-2.09%
2023-01-10	40.65	40.60	40.65	37.75	41.60	29,950,291	1,196,080,861	39.936	40.65	40.60	40.65	37.75	41.60	29,950,291	39.936	4.36%
2023-01-09	38.95	38.90	38.95	37.80	39.45	29,208,891	1,127,865,241	38.614	38.95	38.90	38.95	37.80	39.45	29,208,891	38.614	-5.00%
2023-01-06	41.00	40.95	41.00	40.25	45.85	40,993,999	1,738,183,841	42.401	41.00	40.95	41.00	40.25	45.85	40,993,999	42.401	-6.82%
2023-01-05	44.00	43.95	44.00	43.85	45.75	19,047,850	850,336,465	44.642	44.00	43.95	44.00	43.85	45.75	19,047,850	44.642	6.54%
2023-01-04	41.30	41.30	41.35	39.70	41.35	12,620,260	513,034,755	40.652	41.30	41.30	41.35	39.70	41.35	12,620,260	40.652	-0.12%
2023-01-03	41.35	41.35	41.40	37.95	41.50	17,771,384	714,735,470	40.218	41.35	41.35	41.40	37.95	41.50	17,771,384	40.218	7.82%
2022-12-30	38.35	38.35	38.40	37.85	39.15	9,995,988	385,005,264	38.516	38.35	38.35	38.40	37.85	39.15	9,995,988	38.516	2.13%
2022-12-29	37.55	37.50	37.55	36.75	38.05	10,768,200	402,431,252	37.372	37.55	37.50	37.55	36.75	38.05	10,768,200	37.372	-0.53%
2022-12-28	37.75	37.75	37.80	37.50	39.05	23,252,814	889,639,727	38.259	37.75	37.75	37.80	37.50	39.05	23,252,814	38.259	-9.69%
2022-12-23	41.80	41.75	41.80	40.85	42.10	12,783,165	529,088,563	41.389	41.80	41.75	41.80	40.85	42.10	12,783,165	41.389	-3.24%
2022-12-22	43.20	43.15	43.20	42.05	44.10	25,225,999	1,087,000,569	43.090	43.20	43.15	43.20	42.05	44.10	25,225,999	43.090	11.20%
2022-12-21	38.85	38.85	38.90	38.25	39.40	11,450,716	445,073,871	38.869	38.85	38.85	38.90	38.25	39.40	11,450,716	38.869	4.72%
2022-12-20	37.10	37.05	37.10	36.60	38.25	15,006,405	560,995,168	37.384	37.10	37.05	37.10	36.60	38.25	15,006,405	37.384	-6.90%
2022-12-19	39.85	39.85	39.90	39.30	42.80	12,618,470	516,229,671	40.911	39.85	39.85	39.90	39.30	42.80	12,618,470	40.911	-2.33%
2022-12-16	40.80	40.65	40.80	38.95	41.90	23,291,421	948,514,709	40.724	40.80	40.65	40.80	38.95	41.90	23,291,421	40.724	1.62%
2022-12-15	40.15	40.05	40.15	38.55	40.65	14,596,227	580,976,939	39.803	40.15	40.05	40.15	38.55	40.65	14,596,227	39.803	-1.47%
2022-12-14	40.75	40.70	40.75	39.40	41.75	16,818,538	679,589,721	40.407	40.75	40.70	40.75	39.40	41.75	16,818,538	40.407	-1.45%
2022-12-13	41.35	41.25	41.35	40.60	42.60	13,387,887	559,120,045	41.763	41.35	41.25	41.35	40.60	42.60	13,387,887	41.763	-0.72%
2022-12-12	41.65	41.60	41.65	40.65	43.55	25,409,897	1,070,313,875	42.122	41.65	41.60	41.65	40.65	43.55	25,409,897	42.122	-11.10%
2022-12-09	46.85	46.80	46.85	44.80	47.50	19,633,790	906,265,327	46.158	46.85	46.80	46.85	44.80	47.50	19,633,790	46.158	3.65%
2022-12-08	45.20	45.15	45.20	42.65	46.35	32,961,515	1,464,313,313	44.425	45.20	45.15	45.20	42.65	46.35	32,961,515	44.425	3.20%
2022-12-07	43.80	43.75	43.80	43.00	50.40	38,699,309	1,822,089,230	47.083	43.80	43.75	43.80	43.00	50.40	38,699,309	47.083	-5.91%
2022-12-06	46.55	46.50	46.55	44.55	47.45	32,327,495	1,494,530,359	46.231	46.55	46.50	46.55	44.55	47.45	32,327,495	46.231	-5.58%
2022-12-05	49.30	49.30	49.35	42.55	49.90	72,410,412	3,377,002,172	46.637	49.30	49.30	49.35	42.55	49.90	72,410,412	46.637	26.41%
2022-12-02	39.00	38.80	39.00	36.55	39.00	28,491,570	1,076,140,147	37.770	39.00	38.80	39.00	36.55	39.00	28,491,570	37.770	2.77%
2022-12-01	37.95	37.90	37.95	37.00	44.95	74,043,158	2,941,121,131	39.722	37.95	37.90	37.95	37.00	44.95	74,043,158	39.722	12.78%
2022-11-30	33.65	33.65	33.70	28.50	33.65	64,094,182	2,010,233,101	31.364	33.65	33.65	33.70	28.50	33.65	64,094,182	31.364	16.03%
2022-11-29	29.00	29.00	29.05	26.75	29.15	26,691,008	757,166,214	28.368	29.00	29.00	29.05	26.75	29.15	26,691,008	28.368	5.45%
2022-11-28	27.50	27.50	27.55	25.85	27.70	18,435,800	496,354,517	26.923	27.50	27.50	27.55	25.85	27.70	18,435,800	26.923	-0.18%
2022-11-25	27.55	27.55	27.60	27.25	28.50	12,692,148	351,091,794	27.662	27.55	27.55	27.60	27.25	28.50	12,692,148	27.662	-2.13%
2022-11-24	28.15	28.15	28.20	27.70	29.40	18,650,100	528,233,862	28.323	28.15	28.15	28.20	27.70	29.40	18,650,100	28.323	1.08%
2022-11-23	27.85	27.85	27.90	27.10	28.50	21,204,760	590,402,595	27.843	27.85	27.85	27.90	27.10	28.50	21,204,760	27.843	-0.18%
2022-11-22	27.90	27.85	27.90	27.65	29.25	26,863,410	759,059,073	28.256	27.90	27.85	27.90	27.65	29.25	26,863,410	28.256	-6.53%
2022-11-21	29.85	29.85	29.90	28.85	30.30	20,586,964	608,773,509	29.571	29.85	29.85	29.90	28.85	30.30	20,586,964	29.571	-3.24%
2022-11-18	30.85	30.85	30.90	30.70	33.20	34,610,080	1,108,985,141	32.042	30.85	30.85	30.90	30.70	33.20	34,610,080	32.042	-4.64%
2022-11-17	32.35	32.35	32.40	31.15	32.75	30,681,814	980,491,661	31.957	32.35	32.35	32.40	31.15	32.75	30,681,814	31.957	-7.97%
2022-11-16	35.15	35.10	35.15	34.10	37.05	30,999,900	1,098,247,873	35.427	35.15	35.10	35.15	34.10	37.05	30,999,900	35.427	-7.26%
2022-11-15	37.90	37.90	37.95	33.95	41.50	47,008,454	1,801,444,592	38.322	37.90	37.90	37.95	33.95	41.50	47,008,454	38.322	9.22%
2022-11-14	34.70	34.70	34.75	32.95	35.45	43,036,158	1,476,411,033	34.306	34.70	34.70	34.75	32.95	35.45	43,036,158	34.306	13.96%
2022-11-11	30.45	30.45	30.50	27.30	30.65	34,221,139	984,184,380	28.760	30.45	30.45	30.50	27.30	30.65	34,221,139	28.760	16.00%
2022-11-10	26.25	26.20	26.25	25.65	27.05	26,871,551	703,658,124	26.186	26.25	26.20	26.25	25.65	27.05	26,871,551	26.186	-9.48%
2022-11-09	29.00	28.95	29.00	28.60	31.60	22,443,768	665,043,176	29.632	29.00	28.95	29.00	28.60	31.60	22,443,768	29.632	-6.90%
2022-11-08	31.15	31.15	31.20	30.80	32.60	19,482,337	613,199,828	31.475	31.15	31.15	31.20	30.80	32.60	19,482,337	31.475	-5.03%
2022-11-07	32.80	32.75	32.80	30.35	34.20	33,059,520	1,077,250,370	32.585	32.80	32.75	32.80	30.35	34.20	33,059,520	32.585	1.39%
2022-11-04	32.35	32.30	32.35	27.10	33.85	64,569,021	2,041,438,107	31.616	32.35	32.30	32.35	27.10	33.85	64,569,021	31.616	24.18%
2022-11-03	26.05	26.05	26.10	25.95	27.75	17,311,950	462,435,667	26.712	26.05	26.05	26.10	25.95	27.75	17,311,950	26.712	-3.87%
2022-11-02	27.10	27.10	27.20	25.05	27.45	25,066,659	657,391,790	26.226	27.10	27.10	27.20	25.05	27.45	25,066,659	26.226	-1.28%
2022-11-01	27.45	27.45	27.50	24.75	27.80	24,219,278	639,667,295	26.411	27.45	27.45	27.50	24.75	27.80	24,219,278	26.411	8.07%
2022-10-31	25.40	25.35	25.40	24.80	27.10	17,289,894	447,829,003	25.901	25.40	25.35	25.40	24.80	27.10	17,289,894	25.901	-2.31%
2022-10-28	26.00	26.00	26.05	25.65	29.05	28,577,306	765,408,708	26.784	26.00	26.00	26.05	25.65	29.05	28,577,306	26.784	-14.89%
2022-10-27	30.55	30.50	30.55	30.10	33.00	14,009,500	435,635,026	31.096	30.55	30.50	30.55	30.10	33.00	14,009,500	31.096	-3.17%
2022-10-26	31.55	31.50	31.55	29.90	32.85	22,487,007	711,931,494	31.660	31.55	31.50	31.55	29.90	32.85	22,487,007	31.660	9.93%
2022-10-25	28.70	28.70	28.75	26.65	29.90	18,912,095	537,929,520	28.444	28.70	28.70	28.75	26.65	29.90	18,912,095	28.444	4.94%
2022-10-24	27.35	27.30	27.35	26.90	31.00	28,563,555	811,275,582	28.402	27.35	27.30	27.35	26.90	31.00	28,563,555	28.402	-12.76%
2022-10-21	31.35	31.35	31.40	30.85	32.10	12,650,064	398,019,414	31.464	31.35	31.35	31.40	30.85	32.10	12,650,064	31.464	3.13%
2022-10-20	30.40	30.40	30.45	29.30	31.15	14,924,764	452,549,844	30.322	30.40	30.40	30.45	29.30	31.15	14,924,764	30.322	-4.55%
2022-10-19	31.85	31.80	31.85	31.55	34.00	17,555,755	569,363,818	32.432	31.85	31.80	31.85	31.55	34.00	17,555,755	32.432	-9.52%
2022-10-18	35.20	35.15	35.20	33.40	35.20	11,106,408	382,768,364	34.464	35.20	35.15	35.20	33.40	35.20	11,106,408	34.464	3.23%
2022-10-17	34.10	34.10	34.15	32.55	34.80	15,911,563	531,003,586	33.372	34.10	34.10	34.15	32.55	34.80	15,911,563	33.372	-4.08%
2022-10-14	35.55	35.50	35.55	35.30	37.25	13,320,805	484,206,296	36.350	35.55	35.50	35.55	35.30	37.25	13,320,805	36.350	-1.80%
2022-10-13	36.20	36.20	36.25	36.10	38.65	8,275,827	307,119,081	37.110	36.20	36.20	36.25	36.10	38.65	8,275,827	37.110	-5.97%
2022-10-12	38.50	38.45	38.50	36.05	40.20	21,074,605	803,060,507	38.106	38.50	38.45	38.50	36.05	40.20	21,074,605	38.106	4.05%
2022-10-11	37.00	37.00	37.05	36.75	38.45	11,882,856	444,697,951	37.423	37.00	37.00	37.05	36.75	38.45	11,882,856	37.423	-1.86%
2022-10-10	37.70	37.65	37.70	37.65	39.80	20,000,711	763,324,104	38.165	37.70	37.65	37.70	37.65	39.80	20,000,711	38.165	-6.80%
2022-10-07	40.45	40.40	40.45	39.90	41.75	10,221,429	413,931,089	40.496	40.45	40.40	40.45	39.90	41.75	10,221,429	40.496	-6.04%
2022-10-06	43.05	43.00	43.05	41.25	43.50	7,621,489	323,696,751	42.472	43.05	43.00	43.05	41.25	43.50	7,621,489	42.472	-5.18%
2022-10-05	45.40	45.40	45.45	44.80	47.65	11,172,527	510,060,275	45.653	45.40	45.40	45.45	44.80	47.65	11,172,527	45.653	-1.09%
2022-10-03	45.90	45.80	45.90	44.30	46.80	7,600,710	345,588,095	45.468	45.90	45.80	45.90	44.30	46.80	7,600,710	45.468	-0.22%
2022-09-30	46.00	45.95	46.00	43.30	47.50	17,958,192	810,305,752	45.122	46.00	45.95	46.00	43.30	47.50	17,958,192	45.122	-3.97%
2022-09-29	47.90	47.90	47.95	46.80	52.55	14,485,231	701,579,964	48.434	47.90	47.90	47.95	46.80	52.55	14,485,231	48.434	-5.34%
2022-09-28	50.60	50.55	50.60	49.35	54.10	15,580,270	792,787,601	50.884	50.60	50.55	50.60	49.35	54.10	15,580,270	50.884	-9.72%
2022-09-27	56.05	56.05	56.10	53.95	56.50	8,850,704	488,187,713	55.158	56.05	56.05	56.10	53.95	56.50	8,850,704	55.158	0.09%
2022-09-26	56.00	55.95	56.00	53.40	57.35	15,681,017	873,985,878	55.735	56.00	55.95	56.00	53.40	57.35	15,681,017	55.735	8.74%
2022-09-23	51.50	51.45	51.50	51.00	53.30	10,444,219	541,042,446	51.803	51.50	51.45	51.50	51.00	53.30	10,444,219	51.803	-4.45%
2022-09-22	53.90	53.85	53.90	51.40	55.20	19,019,879	1,009,295,456	53.065	53.90	53.85	53.90	51.40	55.20	19,019,879	53.065	-11.57%
2022-09-21	60.95	60.95	61.00	60.35	62.50	6,741,595	412,712,883	61.219	60.95	60.95	61.00	60.35	62.50	6,741,595	61.219	-1.85%
2022-09-20	62.10	62.05	62.10	61.20	63.35	10,298,224	640,907,981	62.235	62.10	62.05	62.10	61.20	63.35	10,298,224	62.235	8.85%
2022-09-19	57.05	57.05	57.10	56.50	58.10	5,010,601	286,609,039	57.201	57.05	57.05	57.10	56.50	58.10	5,010,601	57.201	-4.20%
2022-09-16	59.55	59.50	59.55	59.05	61.45	10,215,722	611,842,926	59.892	59.55	59.50	59.55	59.05	61.45	10,215,722	59.892	-4.41%
2022-09-15	62.30	62.25	62.30	61.35	63.05	4,766,263	295,352,036	61.967	62.30	62.25	62.30	61.35	63.05	4,766,263	61.967	-1.27%
2022-09-14	63.10	63.05	63.10	62.10	64.25	5,177,618	325,469,120	62.861	63.10	63.05	63.10	62.10	64.25	5,177,618	62.861	-1.87%
2022-09-13	64.30	64.30	64.35	63.20	65.45	5,995,990	385,787,076	64.341	64.30	64.30	64.35	63.20	65.45	5,995,990	64.341	2.23%
2022-09-09	62.90	62.85	62.90	60.15	63.35	5,313,627	332,213,123	62.521	62.90	62.85	62.90	60.15	63.35	5,313,627	62.521	3.37%
2022-09-08	60.85	60.80	60.85	60.60	63.55	5,939,058	365,227,450	61.496	60.85	60.80	60.85	60.60	63.55	5,939,058	61.496	-2.64%
2022-09-07	62.50	62.50	62.55	61.10	63.50	11,217,295	699,250,517	62.337	62.50	62.50	62.55	61.10	63.50	11,217,295	62.337	-3.62%
2022-09-06	64.85	64.80	64.85	63.45	65.40	5,106,475	328,216,479	64.275	64.85	64.80	64.85	63.45	65.40	5,106,475	64.275	1.33%
2022-09-05	64.00	63.95	64.00	63.70	65.50	8,979,623	578,443,715	64.417	64.00	63.95	64.00	63.70	65.50	8,979,623	64.417	-4.19%
2022-09-02	66.80	66.75	66.80	66.30	70.25	12,239,910	823,911,277	67.314	66.80	66.75	66.80	66.30	70.25	12,239,910	67.314	-5.18%
2022-09-01	70.45	70.40	70.45	70.05	72.95	5,369,220	381,024,563	70.965	70.45	70.40	70.45	70.05	72.95	5,369,220	70.965	-4.41%
2022-08-31	73.70	73.70	73.80	70.30	75.15	6,248,088	456,049,433	72.990	73.70	73.70	73.80	70.30	75.15	6,248,088	72.990	2.01%
2022-08-30	72.25	72.25	72.30	70.80	73.35	7,949,973	568,338,926	71.489	72.25	72.25	72.30	70.80	73.35	7,949,973	71.489	-1.10%
2022-08-29	73.05	73.05	73.10	72.05	73.80	5,476,900	399,579,234	72.957	73.05	73.05	73.10	72.05	73.80	5,476,900	72.957	-1.08%
2022-08-26	73.85	73.85	73.90	73.70	77.10	6,867,387	512,176,831	74.581	73.85	73.85	73.90	73.70	77.10	6,867,387	74.581	-2.70%
2022-08-25	75.90	75.85	75.90	73.30	75.90	6,739,692	501,970,298	74.480	75.90	75.85	75.90	73.30	75.90	6,739,692	74.480	4.19%
2022-08-24	72.85	72.80	72.85	71.15	75.40	18,912,359	1,385,771,638	73.273	72.85	72.80	72.85	71.15	75.40	18,912,359	73.273	-12.18%
2022-08-23	82.95	82.90	82.95	81.55	83.85	6,542,797	540,632,370	82.630	82.95	82.90	82.95	81.55	83.85	6,542,797	82.630	-2.18%
2022-08-22	84.80	84.75	84.80	82.90	85.65	3,978,489	336,763,465	84.646	84.80	84.75	84.80	82.90	85.65	3,978,489	84.646	-1.34%
2022-08-19	85.95	85.90	85.95	85.35	87.80	2,459,000	212,494,035	86.415	85.95	85.90	85.95	85.35	87.80	2,459,000	86.415	-0.64%
2022-08-18	86.50	86.50	86.70	86.20	88.80	4,238,080	368,210,271	86.881	86.50	86.50	86.70	86.20	88.80	4,238,080	86.881	-3.62%
2022-08-17	89.75	89.75	89.85	88.45	90.25	2,242,026	200,774,822	89.551	89.75	89.75	89.85	88.45	90.25	2,242,026	89.551	0.73%
2022-08-16	89.10	89.10	89.15	87.70	93.20	6,531,422	585,214,717	89.600	89.10	89.10	89.15	87.70	93.20	6,531,422	89.600	-3.26%
2022-08-15	92.10	92.10	92.15	91.95	94.85	4,250,990	394,796,820	92.872	92.10	92.10	92.15	91.95	94.85	4,250,990	92.872	-2.95%
2022-08-12	94.90	94.85	94.90	94.10	96.80	5,347,537	508,833,296	95.153	94.90	94.85	94.90	94.10	96.80	5,347,537	95.153	4.46%
2022-08-11	90.85	90.80	90.85	87.90	91.80	6,242,692	561,300,838	89.913	90.85	90.80	90.85	87.90	91.80	6,242,692	89.913	5.09%
2022-08-10	86.45	86.40	86.45	84.10	89.80	10,624,917	911,555,932	85.794	86.45	86.40	86.45	84.10	89.80	10,624,917	85.794	-5.42%
2022-08-09	91.40	91.30	91.40	90.05	93.65	3,371,210	309,938,119	91.937	91.40	91.30	91.40	90.05	93.65	3,371,210	91.937	0.66%
2022-08-08	90.80	90.70	90.80	89.50	92.00	3,002,525	271,791,941	90.521	90.80	90.70	90.80	89.50	92.00	3,002,525	90.521	-2.47%
2022-08-05	93.10	93.10	93.15	91.80	94.35	6,300,288	587,564,273	93.260	93.10	93.10	93.15	91.80	94.35	6,300,288	93.260	3.50%
2022-08-04	89.95	89.90	89.95	88.50	91.80	6,298,684	564,512,920	89.624	89.95	89.90	89.95	88.50	91.80	6,298,684	89.624	-1.42%
2022-08-03	91.25	91.05	91.25	89.95	94.50	10,802,346	988,299,902	91.489	91.25	91.05	91.25	89.95	94.50	10,802,346	91.489	-1.30%
2022-08-02	92.45	92.45	92.50	91.70	96.00	6,064,949	565,071,745	93.170	92.45	92.45	92.50	91.70	96.00	6,064,949	93.170	-5.86%
2022-08-01	98.20	98.20	98.25	93.50	99.50	8,132,363	793,462,002	97.568	98.20	98.20	98.25	93.50	99.50	8,132,363	97.568	6.74%
2022-07-29	92.00	92.00	92.05	90.80	96.90	7,225,709	670,273,279	92.762	92.00	92.00	92.05	90.80	96.90	7,225,709	92.762	-4.12%
2022-07-28	95.95	95.95	96.00	95.45	98.70	3,802,917	368,304,800	96.848	95.95	95.95	96.00	95.45	98.70	3,802,917	96.848	-0.88%
2022-07-27	96.80	96.75	96.80	95.35	97.10	3,863,269	371,908,356	96.268	96.80	96.75	96.80	95.35	97.10	3,863,269	96.268	-1.97%
2022-07-26	98.75	98.75	98.80	95.95	99.50	5,962,708	586,204,616	98.312	98.75	98.75	98.80	95.95	99.50	5,962,708	98.312	2.12%
2022-07-25	96.70	96.70	96.75	94.10	99.00	11,892,880	1,142,573,195	96.072	96.70	96.70	96.75	94.10	99.00	11,892,880	96.072	-6.30%
2022-07-22	103.2	103.2	103.3	102.6	105.5	3,627,095	375,967,743	103.66	103.2	103.2	103.3	102.6	105.5	3,627,095	103.66	0.58%
2022-07-21	102.6	102.6	102.7	101.2	105.9	6,813,510	699,684,602	102.69	102.6	102.6	102.7	101.2	105.9	6,813,510	102.69	-1.44%
2022-07-20	104.1	104.1	104.5	103.5	108.7	8,222,405	863,469,457	105.01	104.1	104.1	104.5	103.5	108.7	8,222,405	105.01	-3.16%
2022-07-19	107.5	107.4	107.5	105.6	112.0	8,690,510	935,847,734	107.69	107.5	107.4	107.5	105.6	112.0	8,690,510	107.69	-5.62%
2022-07-18	113.9	113.9	114.0	107.9	115.6	11,685,598	1,302,731,523	111.48	113.9	113.9	114.0	107.9	115.6	11,685,598	111.48	-1.56%
2022-07-15	115.7	115.6	115.7	113.8	120.9	4,274,400	500,303,041	117.05	115.7	115.6	115.7	113.8	120.9	4,274,400	117.05	-2.03%
2022-07-14	118.1	118.1	118.2	114.9	121.2	4,216,873	502,036,438	119.05	118.1	118.1	118.2	114.9	121.2	4,216,873	119.05	1.46%
2022-07-13	116.4	116.4	116.5	113.2	118.6	4,123,805	480,370,505	116.49	116.4	116.4	116.5	113.2	118.6	4,123,805	116.49	2.65%
2022-07-12	113.4	113.4	113.5	110.1	116.6	6,920,965	787,462,140	113.78	113.4	113.4	113.5	110.1	116.6	6,920,965	113.78	-3.90%
2022-07-11	118.0	117.8	118.0	115.3	125.8	6,252,900	736,541,629	117.79	118.0	117.8	118.0	115.3	125.8	6,252,900	117.79	-5.60%
2022-07-08	125.0	125.0	125.1	123.8	131.2	5,212,309	663,827,716	127.36	125.0	125.0	125.1	123.8	131.2	5,212,309	127.36	0.40%
2022-07-07	124.5	124.4	124.5	119.1	126.7	7,028,608	870,193,829	123.81	124.5	124.4	124.5	119.1	126.7	7,028,608	123.81	-0.40%
2022-07-06	125.0	124.6	125.0	120.9	128.0	4,484,035	557,702,833	124.38	125.0	124.6	125.0	120.9	128.0	4,484,035	124.38	2.80%
2022-07-05	121.6	121.5	121.6	119.0	127.6	6,086,555	746,032,387	122.57	121.6	121.5	121.6	119.0	127.6	6,086,555	122.57	0.08%
2022-07-04	121.5	121.4	121.5	117.4	122.6	8,187,227	982,148,277	119.96	121.5	121.4	121.5	117.4	122.6	8,187,227	119.96	-3.88%
2022-06-30	126.4	126.3	126.4	124.3	130.3	8,124,879	1,035,585,088	127.46	126.4	126.3	126.4	124.3	130.3	8,124,879	127.46	1.04%
2022-06-29	125.1	125.1	125.2	122.0	129.7	12,245,467	1,543,389,664	126.04	125.1	125.1	125.2	122.0	129.7	12,245,467	126.04	-7.40%
2022-06-28	135.1	135.0	135.1	130.5	136.7	13,064,210	1,744,906,140	133.56	135.1	135.0	135.1	130.5	136.7	13,064,210	133.56	-2.10%
2022-06-27	138.0	137.8	138.0	134.9	142.8	10,262,582	1,412,607,587	137.65	138.0	137.8	138.0	134.9	142.8	10,262,582	137.65	1.25%
2022-06-24	136.3	136.3	136.4	131.0	140.5	12,896,187	1,765,890,279	136.93	136.3	136.3	136.4	131.0	140.5	12,896,187	136.93	7.32%
2022-06-23	127.0	127.0	127.1	120.1	129.3	9,848,494	1,237,096,610	125.61	127.0	127.0	127.1	120.1	129.3	9,848,494	125.61	9.77%
2022-06-22	115.7	115.7	116.0	115.7	126.0	10,813,723	1,313,892,247	121.50	115.7	115.7	116.0	115.7	126.0	10,813,723	121.50	-1.95%
2022-06-21	118.0	117.9	118.0	116.2	123.9	8,863,560	1,047,573,710	118.19	118.0	117.9	118.0	116.2	123.9	8,863,560	118.19	-3.04%
2022-06-20	121.7	121.6	121.7	108.6	124.0	12,779,658	1,515,326,075	118.57	121.7	121.6	121.7	108.6	124.0	12,779,658	118.57	13.00%
2022-06-17	107.7	107.6	107.7	99.25	108.3	8,046,218	859,543,178	106.83	107.7	107.6	107.7	99.25	108.3	8,046,218	106.83	5.48%
2022-06-16	102.1	102.1	102.2	101.5	110.9	5,829,318	616,338,067	105.73	102.1	102.1	102.2	101.5	110.9	5,829,318	105.73	-3.77%
2022-06-15	106.1	106.0	106.1	102.2	108.5	9,247,757	984,412,616	106.45	106.1	106.0	106.1	102.2	108.5	9,247,757	106.45	6.63%
2022-06-14	99.50	99.45	99.50	94.50	100.9	7,365,116	719,717,718	97.720	99.50	99.45	99.50	94.50	100.9	7,365,116	97.720	-1.00%
2022-06-13	100.5	100.5	100.6	100.3	104.9	6,162,155	630,687,383	102.35	100.5	100.5	100.6	100.3	104.9	6,162,155	102.35	-6.94%
2022-06-10	108.0	107.9	108.0	100.8	111.0	9,473,414	1,024,474,388	108.14	108.0	107.9	108.0	100.8	111.0	9,473,414	108.14	2.47%
2022-06-09	105.4	105.3	105.4	104.6	109.6	4,755,676	507,532,615	106.72	105.4	105.3	105.4	104.6	109.6	4,755,676	106.72	0.67%
2022-06-08	104.7	104.7	104.8	101.2	107.5	6,988,699	731,716,669	104.70	104.7	104.7	104.8	101.2	107.5	6,988,699	104.70	6.13%
2022-06-07	98.65	98.60	98.65	97.15	102.1	5,564,005	555,291,946	99.801	98.65	98.60	98.65	97.15	102.1	5,564,005	99.801	-0.45%
2022-06-06	99.10	99.05	99.10	92.10	99.65	6,952,064	669,748,905	96.338	99.10	99.05	99.10	92.10	99.65	6,952,064	96.338	8.31%
2022-06-02	91.50	91.50	91.55	89.50	91.75	3,632,800	329,472,006	90.694	91.50	91.50	91.55	89.50	91.75	3,632,800	90.694	-1.56%
2022-06-01	92.95	92.85	92.95	91.55	94.80	2,841,100	263,901,821	92.887	92.95	92.85	92.95	91.55	94.80	2,841,100	92.887	0.60%
2022-05-31	92.40	92.35	92.40	88.30	93.00	4,324,670	394,936,738	91.322	92.40	92.35	92.40	88.30	93.00	4,324,670	91.322	3.07%
2022-05-30	89.65	89.50	89.65	87.20	89.85	5,528,802	490,178,458	88.659	89.65	89.50	89.65	87.20	89.85	5,528,802	88.659	5.97%
2022-05-27	84.60	84.60	84.65	83.20	86.40	4,154,400	351,727,428	84.664	84.60	84.60	84.65	83.20	86.40	4,154,400	84.664	4.19%
2022-05-26	81.20	81.05	81.20	78.00	82.20	5,348,510	427,090,246	79.852	81.20	81.05	81.20	78.00	82.20	5,348,510	79.852	-0.85%
2022-05-25	81.90	81.90	82.00	80.75	84.40	5,531,593	458,335,567	82.858	81.90	81.90	82.00	80.75	84.40	5,531,593	82.858	-0.79%
2022-05-24	82.55	82.50	82.55	82.10	88.15	11,777,053	991,037,149	84.150	82.55	82.50	82.55	82.10	88.15	11,777,053	84.150	-9.14%
2022-05-23	90.85	90.80	90.85	88.10	93.90	7,180,700	650,593,354	90.603	90.85	90.80	90.85	88.10	93.90	7,180,700	90.603	-6.53%
2022-05-20	97.20	97.15	97.20	92.45	98.35	4,709,550	456,971,057	97.031	97.20	97.15	97.20	92.45	98.35	4,709,550	97.031	6.99%
2022-05-19	90.85	90.80	90.85	88.65	92.25	3,733,700	337,682,149	90.442	90.85	90.80	90.85	88.65	92.25	3,733,700	90.442	-3.91%
2022-05-18	94.55	94.50	94.55	92.00	96.20	2,919,058	274,986,446	94.204	94.55	94.50	94.55	92.00	96.20	2,919,058	94.204	0.00%
2022-05-17	94.55	94.50	94.55	88.65	94.90	4,092,583	382,011,606	93.342	94.55	94.50	94.55	88.65	94.90	4,092,583	93.342	6.72%
2022-05-16	88.60	88.55	88.60	87.65	92.00	3,922,005	350,915,222	89.473	88.60	88.55	88.60	87.65	92.00	3,922,005	89.473	4.11%
2022-05-13	85.10	85.10	85.15	81.20	85.25	6,495,436	544,623,942	83.847	85.10	85.10	85.15	81.20	85.25	6,495,436	83.847	8.27%
2022-05-12	78.60	78.60	78.65	78.50	82.75	9,882,783	793,645,681	80.306	78.60	78.60	78.65	78.50	82.75	9,882,783	80.306	-9.19%
2022-05-11	86.55	86.50	86.55	81.20	91.00	10,627,714	930,216,415	87.527	86.55	86.50	86.55	81.20	91.00	10,627,714	87.527	5.42%
2022-05-10	82.10	82.05	82.10	78.00	83.00	10,455,070	845,444,032	80.865	82.10	82.05	82.10	78.00	83.00	10,455,070	80.865	-9.93%
2022-05-06	91.15	91.10	91.15	90.00	93.00	4,864,291	444,396,447	91.359	91.15	91.10	91.15	90.00	93.00	4,864,291	91.359	-9.84%
2022-05-05	101.1	101.1	101.2	101.1	104.7	1,667,500	171,686,550	102.96	101.1	101.1	101.2	101.1	104.7	1,667,500	102.96	2.33%
2022-05-04	98.80	98.70	98.80	97.70	102.2	1,169,982	115,670,187	98.865	98.80	98.70	98.80	97.70	102.2	1,169,982	98.865	-2.85%
2022-05-03	101.7	101.2	101.7	96.70	103.6	2,463,900	247,814,967	100.58	101.7	101.2	101.7	96.70	103.6	2,463,900	100.58	-1.26%
2022-04-29	103.0	102.9	103.0	91.65	104.3	5,868,438	586,033,155	99.862	103.0	102.9	103.0	91.65	104.3	5,868,438	99.862	7.07%
2022-04-28	96.20	96.10	96.20	92.05	96.50	1,432,914	135,668,500	94.680	96.20	96.10	96.20	92.05	96.50	1,432,914	94.680	2.45%
2022-04-27	93.90	93.90	93.95	89.55	95.70	2,355,936	219,065,563	92.985	93.90	93.90	93.95	89.55	95.70	2,355,936	92.985	-0.53%
2022-04-26	94.40	94.35	94.40	93.05	98.50	3,073,079	292,801,621	95.280	94.40	94.35	94.40	93.05	98.50	3,073,079	95.280	6.19%
2022-04-25	88.90	88.70	88.90	87.05	93.90	3,252,390	293,450,523	90.226	88.90	88.70	88.90	87.05	93.90	3,252,390	90.226	-7.25%
2022-04-22	95.85	95.80	95.90	92.40	97.30	3,295,088	313,069,464	95.011	95.85	95.80	95.90	92.40	97.30	3,295,088	95.011	-4.34%
2022-04-21	100.2	100.0	100.2	97.05	101.0	3,056,168	302,731,520	99.056	100.2	100.0	100.2	97.05	101.0	3,056,168	99.056	-4.39%
2022-04-20	104.8	104.8	105.3	104.2	107.6	1,315,499	139,168,561	105.79	104.8	104.8	105.3	104.2	107.6	1,315,499	105.79	0.00%
2022-04-19	104.8	104.7	104.8	104.3	107.9	1,884,968	199,843,841	106.02	104.8	104.7	104.8	104.3	107.9	1,884,968	106.02	-4.12%
2022-04-14	109.3	109.3	109.4	107.5	111.4	2,351,328	257,552,627	109.53	109.3	109.3	109.4	107.5	111.4	2,351,328	109.53	5.81%
2022-04-13	103.3	103.3	103.4	100.4	105.0	2,431,688	249,676,829	102.68	103.3	103.3	103.4	100.4	105.0	2,431,688	102.68	-1.43%
2022-04-12	104.8	104.7	104.8	100.6	107.4	3,406,766	353,761,584	103.84	104.8	104.7	104.8	100.6	107.4	3,406,766	103.84	4.59%
2022-04-11	100.2	100.2	100.3	99.10	107.0	4,615,171	466,743,732	101.13	100.2	100.2	100.3	99.10	107.0	4,615,171	101.13	-9.89%
2022-04-08	111.2	111.1	111.2	107.1	111.5	3,593,146	392,591,890	109.26	111.2	111.1	111.2	107.1	111.5	3,593,146	109.26	-3.97%
2022-04-07	115.8	115.8	116.0	113.0	117.8	2,504,100	289,153,270	115.47	115.8	115.8	116.0	113.0	117.8	2,504,100	115.47	0.00%
2022-04-06	115.8	115.8	115.9	115.4	119.4	4,485,883	525,555,410	117.16	115.8	115.8	115.9	115.4	119.4	4,485,883	117.16	-5.70%
2022-04-04	122.8	122.7	122.8	115.0	124.6	5,074,752	612,421,604	120.68	122.8	122.7	122.8	115.0	124.6	5,074,752	120.68	10.33%
2022-04-01	111.3	111.1	111.3	105.8	111.6	1,587,127	173,666,398	109.42	111.3	111.1	111.3	105.8	111.6	1,587,127	109.42	-1.07%
2022-03-31	112.5	112.5	112.6	108.5	112.6	2,115,900	233,539,334	110.37	112.5	112.5	112.6	108.5	112.6	2,115,900	110.37	-1.92%
2022-03-30	114.7	114.7	114.8	108.3	115.0	4,869,210	543,855,092	111.69	114.7	114.7	114.8	108.3	115.0	4,869,210	111.69	8.72%
2022-03-29	105.5	105.0	105.5	103.0	106.9	2,668,599	278,964,510	104.54	105.5	105.0	105.5	103.0	106.9	2,668,599	104.54	1.64%
2022-03-28	103.8	103.6	103.8	100.4	106.8	3,284,100	338,774,795	103.16	103.8	103.6	103.8	100.4	106.8	3,284,100	103.16	-3.35%
2022-03-25	107.4	107.0	107.4	104.0	113.4	6,783,200	731,543,985	107.85	107.4	107.0	107.4	104.0	113.4	6,783,200	107.85	-3.50%
2022-03-24	111.3	111.2	111.3	109.6	117.3	6,474,565	737,055,406	113.84	111.3	111.2	111.3	109.6	117.3	6,474,565	113.84	-0.71%
2022-03-23	112.1	112.1	112.2	110.0	118.3	6,584,426	750,678,176	114.01	112.1	112.1	112.2	110.0	118.3	6,584,426	114.01	1.91%
2022-03-22	110.0	110.0	110.1	103.6	110.0	4,478,500	477,708,369	106.67	110.0	110.0	110.1	103.6	110.0	4,478,500	106.67	4.36%
2022-03-21	105.4	105.4	105.5	103.0	113.0	6,292,540	672,622,837	106.89	105.4	105.4	105.5	103.0	113.0	6,292,540	106.89	2.73%
2022-03-18	102.6	102.5	102.6	95.30	103.0	13,525,440	1,366,469,651	101.03	102.6	102.5	102.6	95.30	103.0	13,525,440	101.03	1.08%
2022-03-17	101.5	101.5	101.6	98.10	112.7	14,069,097	1,452,696,173	103.25	101.5	101.5	101.6	98.10	112.7	14,069,097	103.25	4.10%
2022-03-16	97.50	97.30	97.50	78.30	102.4	16,251,003	1,470,702,150	90.499	97.50	97.30	97.50	78.30	102.4	16,251,003	90.499	32.38%
2022-03-15	73.65	73.60	73.65	71.85	83.40	14,735,192	1,123,432,293	76.241	73.65	73.60	73.65	71.85	83.40	14,735,192	76.241	-10.18%
2022-03-14	82.00	81.95	82.00	80.65	92.00	9,664,082	839,728,512	86.892	82.00	81.95	82.00	80.65	92.00	9,664,082	86.892	-22.20%
2022-03-11	105.4	105.3	105.4	98.30	106.0	4,830,117	492,047,416	101.87	105.4	105.3	105.4	98.30	106.0	4,830,117	101.87	-4.09%
2022-03-10	109.9	109.9	110.0	108.2	113.8	4,031,358	445,637,841	110.54	109.9	109.9	110.0	108.2	113.8	4,031,358	110.54	6.70%
2022-03-09	103.0	102.9	103.0	96.10	103.8	5,134,200	515,125,670	100.33	103.0	102.9	103.0	96.10	103.8	5,134,200	100.33	4.46%
2022-03-08	98.60	98.60	98.65	98.10	111.0	8,333,377	862,640,570	103.52	98.60	98.60	98.65	98.10	111.0	8,333,377	103.52	-12.90%
2022-03-07	113.2	113.1	113.2	111.0	115.2	5,550,719	629,582,062	113.42	113.2	113.1	113.2	111.0	115.2	5,550,719	113.42	-2.33%
2022-03-04	115.9	115.9	116.0	115.9	121.5	13,336,537	1,568,487,545	117.61	115.9	115.9	116.0	115.9	121.5	13,336,537	117.61	-12.99%
2022-03-03	133.2	133.1	133.2	130.8	136.5	3,205,037	424,519,674	132.45	133.2	133.1	133.2	130.8	136.5	3,205,037	132.45	-1.84%
2022-03-02	135.7	135.7	135.8	134.8	139.0	3,633,885	496,435,597	136.61	135.7	135.7	135.8	134.8	139.0	3,633,885	136.61	-5.04%
2022-03-01	142.9	142.8	142.9	140.0	144.5	2,942,799	419,410,684	142.52	142.9	142.8	142.9	140.0	144.5	2,942,799	142.52	5.77%
2022-02-28	135.1	135.0	135.1	130.7	136.0	3,061,767	407,920,669	133.23	135.1	135.0	135.1	130.7	136.0	3,061,767	133.23	-0.66%
2022-02-25	136.0	135.7	136.0	133.5	139.1	2,967,109	405,322,157	136.61	136.0	135.7	136.0	133.5	139.1	2,967,109	136.61	4.78%
2022-02-24	129.8	129.8	130.0	126.1	135.0	7,123,826	925,520,083	129.92	129.8	129.8	130.0	126.1	135.0	7,123,826	129.92	-7.15%
2022-02-23	139.8	139.8	139.9	137.5	143.8	8,282,831	1,163,203,081	140.44	139.8	139.8	139.9	137.5	143.8	8,282,831	140.44	-3.45%
2022-02-22	144.8	144.7	144.8	142.0	147.8	2,322,884	335,325,021	144.36	144.8	144.7	144.8	142.0	147.8	2,322,884	144.36	-4.04%
2022-02-21	150.9	150.8	150.9	148.5	153.6	3,148,400	474,736,057	150.79	150.9	150.8	150.9	148.5	153.6	3,148,400	150.79	-2.65%
2022-02-18	155.0	154.8	155.0	152.1	158.9	2,421,148	378,604,141	156.37	155.0	154.8	155.0	152.1	158.9	2,421,148	156.37	0.06%
2022-02-17	154.9	154.7	154.9	150.8	155.3	2,111,544	324,124,588	153.50	154.9	154.7	154.9	150.8	155.3	2,111,544	153.50	-0.83%
2022-02-16	156.2	156.1	156.2	154.0	160.6	2,540,108	397,527,215	156.50	156.2	156.1	156.2	154.0	160.6	2,540,108	156.50	6.84%
2022-02-15	146.2	146.2	146.5	144.0	149.4	3,131,700	460,621,997	147.08	146.2	146.2	146.5	144.0	149.4	3,131,700	147.08	0.62%
2022-02-14	145.3	145.3	145.4	143.2	148.1	2,948,700	428,685,018	145.38	145.3	145.3	145.4	143.2	148.1	2,948,700	145.38	-4.53%
2022-02-11	152.2	152.1	152.3	150.0	153.9	4,188,077	636,645,036	152.01	152.2	152.1	152.3	150.0	153.9	4,188,077	152.01	-3.18%
2022-02-10	157.2	157.2	157.8	154.5	161.8	4,952,165	782,635,402	158.04	157.2	157.2	157.8	154.5	161.8	4,952,165	158.04	3.08%
2022-02-09	152.5	152.5	152.8	145.6	157.5	8,751,762	1,341,074,388	153.23	152.5	152.5	152.8	145.6	157.5	8,751,762	153.23	8.00%
2022-02-08	141.2	141.1	141.2	138.1	144.8	1,999,519	282,136,420	141.10	141.2	141.1	141.2	138.1	144.8	1,999,519	141.10	-1.19%
2022-02-07	142.9	142.9	143.0	140.4	145.8	2,317,771	329,693,154	142.25	142.9	142.9	143.0	140.4	145.8	2,317,771	142.25	2.88%
2022-02-04	138.9	138.8	138.9	133.2	139.4	2,642,114	362,349,327	137.14	138.9	138.8	138.9	133.2	139.4	2,642,114	137.14	11.21%
2022-01-31	124.9	124.8	124.9	122.0	127.5	1,584,263	196,568,451	124.08	124.9	124.8	124.9	122.0	127.5	1,584,263	124.08	-0.64%
2022-01-28	125.7	125.6	125.7	123.6	131.0	5,423,515	686,768,527	126.63	125.7	125.6	125.7	123.6	131.0	5,423,515	126.63	-10.85%
2022-01-27	141.0	140.9	141.0	139.0	145.5	2,790,052	393,295,981	140.96	141.0	140.9	141.0	139.0	145.5	2,790,052	140.96	-5.50%
2022-01-26	149.2	149.1	149.2	145.6	152.8	2,719,503	405,673,731	149.17	149.2	149.1	149.2	145.6	152.8	2,719,503	149.17	-2.48%
2022-01-25	153.0	152.9	153.0	151.9	157.2	3,262,558	504,705,520	154.70	153.0	152.9	153.0	151.9	157.2	3,262,558	154.70	-6.71%
2022-01-24	164.0	164.0	164.2	164.0	166.8	2,748,687	454,110,117	165.21	164.0	164.0	164.2	164.0	166.8	2,748,687	165.21	-6.07%
2022-01-21	174.6	174.5	174.6	171.7	176.7	1,389,500	242,280,159	174.36	174.6	174.5	174.6	171.7	176.7	1,389,500	174.36	-1.02%
2022-01-20	176.4	176.3	176.4	170.2	178.1	1,708,884	300,310,870	175.74	176.4	176.3	176.4	170.2	178.1	1,708,884	175.74	-1.29%
2022-01-19	178.7	178.7	178.8	178.3	189.4	1,302,415	235,941,340	181.16	178.7	178.7	178.8	178.3	189.4	1,302,415	181.16	-5.85%
2022-01-18	189.8	189.3	189.8	187.4	194.3	1,254,989	238,382,875	189.95	189.8	189.3	189.8	187.4	194.3	1,254,989	189.95	-0.63%
2022-01-17	191.0	191.0	191.2	189.4	194.7	1,751,485	335,729,823	191.68	191.0	191.0	191.2	189.4	194.7	1,751,485	191.68	1.43%
2022-01-14	188.3	188.2	188.3	180.2	188.9	1,065,930	198,701,564	186.41	188.3	188.2	188.3	180.2	188.9	1,065,930	186.41	2.17%
2022-01-13	184.3	184.2	184.3	183.2	188.3	1,179,283	218,465,614	185.25	184.3	184.2	184.3	183.2	188.3	1,179,283	185.25	0.27%
2022-01-12	183.8	183.8	183.9	176.0	184.8	2,284,638	415,829,840	182.01	183.8	183.8	183.9	176.0	184.8	2,284,638	182.01	9.73%
2022-01-11	167.5	167.4	167.5	165.0	170.0	2,123,188	356,821,898	168.06	167.5	167.4	167.5	165.0	170.0	2,123,188	168.06	-4.39%
2022-01-10	175.2	175.1	175.2	171.0	177.3	2,611,400	455,145,957	174.29	175.2	175.1	175.2	171.0	177.3	2,611,400	174.29	-4.26%
2022-01-07	183.0	182.8	183.0	178.9	185.0	1,261,625	230,618,242	182.79	183.0	182.8	183.0	178.9	185.0	1,261,625	182.79	2.06%
2022-01-06	179.3	179.3	179.8	177.5	182.9	1,577,680	285,014,695	180.65	179.3	179.3	179.8	177.5	182.9	1,577,680	180.65	0.11%
2022-01-05	179.1	179.1	179.2	178.6	186.5	4,240,218	773,551,106	182.43	179.1	179.1	179.2	178.6	186.5	4,240,218	182.43	-9.18%
2022-01-04	197.2	197.2	197.4	194.3	199.5	1,829,963	361,962,870	197.80	197.2	197.2	197.4	194.3	199.5	1,829,963	197.80	0.00%
2022-01-03	197.2	197.2	197.3	194.5	199.2	1,941,864	382,035,811	196.74	197.2	197.2	197.3	194.5	199.2	1,941,864	196.74	5.85%
2021-12-31	186.3	186.3	186.4	185.6	191.3	1,673,400	314,938,760	188.20	186.3	186.3	186.4	185.6	191.3	1,673,400	188.20	6.95%
2021-12-30	174.2	174.0	174.2	171.4	175.3	617,352	107,201,072	173.65	174.2	174.0	174.2	171.4	175.3	617,352	173.65	-0.85%
2021-12-29	175.7	175.7	175.8	174.2	178.0	632,336	111,025,607	175.58	175.7	175.7	175.8	174.2	178.0	632,336	175.58	-1.07%
2021-12-28	177.6	177.6	178.3	174.0	179.5	874,177	154,742,058	177.01	177.6	177.6	178.3	174.0	179.5	874,177	177.01	1.37%
2021-12-24	175.2	174.8	175.2	174.8	179.7	799,426	140,681,410	175.98	175.2	174.8	175.2	174.8	179.7	799,426	175.98	-0.68%
2021-12-23	176.4	176.1	176.4	174.1	178.7	1,744,384	308,206,917	176.69	176.4	176.1	176.4	174.1	178.7	1,744,384	176.69	2.98%
2021-12-22	171.3	171.3	171.6	169.1	173.5	2,445,973	419,002,360	171.30	171.3	171.3	171.6	169.1	173.5	2,445,973	171.30	6.40%
2021-12-21	161.0	160.9	161.0	154.1	164.6	3,551,467	569,181,226	160.27	161.0	160.9	161.0	154.1	164.6	3,551,467	160.27	1.19%
2021-12-20	159.1	159.1	159.2	158.1	168.8	2,289,843	366,238,361	159.94	159.1	159.1	159.2	158.1	168.8	2,289,843	159.94	-3.46%
2021-12-17	164.8	164.7	164.8	162.6	166.6	4,681,628	769,133,841	164.29	164.8	164.7	164.8	162.6	166.6	4,681,628	164.29	-4.19%
2021-12-16	172.0	171.9	172.0	166.2	172.6	2,598,512	441,561,186	169.93	172.0	171.9	172.0	166.2	172.6	2,598,512	169.93	-0.06%
2021-12-15	172.1	172.0	172.1	170.3	175.4	1,470,903	254,164,874	172.80	172.1	172.0	172.1	170.3	175.4	1,470,903	172.80	-2.33%
2021-12-14	176.2	176.0	176.2	174.0	179.2	1,778,395	313,068,479	176.04	176.2	176.0	176.2	174.0	179.2	1,778,395	176.04	-3.35%
2021-12-13	182.3	182.3	182.5	182.3	188.0	1,429,694	264,810,310	185.22	182.3	182.3	182.5	182.3	188.0	1,429,694	185.22	1.17%
2021-12-10	180.2	180.2	180.4	179.7	185.0	3,160,784	574,720,513	181.83	180.2	180.2	180.4	179.7	185.0	3,160,784	181.83	-4.56%
2021-12-09	188.8	188.8	188.9	187.0	191.1	2,167,959	409,788,756	189.02	188.8	188.8	188.9	187.0	191.1	2,167,959	189.02	0.00%
2021-12-08	188.8	188.6	188.8	183.6	192.0	2,495,539	469,853,741	188.28	188.8	188.6	188.8	183.6	192.0	2,495,539	188.28	1.72%
2021-12-07	185.6	185.5	185.6	180.6	187.5	3,866,422	713,321,596	184.49	185.6	185.5	185.6	180.6	187.5	3,866,422	184.49	2.88%
2021-12-06	180.4	180.4	180.5	175.8	186.7	9,243,021	1,668,867,601	180.55	180.4	180.4	180.5	175.8	186.7	9,243,021	180.55	-7.96%
2021-12-03	196.0	196.0	196.2	187.9	198.7	5,157,892	999,892,130	193.86	196.0	196.0	196.2	187.9	198.7	5,157,892	193.86	-6.49%
2021-12-02	209.6	209.6	209.8	201.0	211.2	2,986,634	619,074,537	207.28	209.6	209.6	209.8	201.0	211.2	2,986,634	207.28	-3.85%
2021-12-01	218.0	218.0	218.4	212.8	220.0	1,534,871	332,925,124	216.91	218.0	218.0	218.4	212.8	220.0	1,534,871	216.91	7.39%
2021-11-30	203.0	202.8	203.0	198.3	204.0	1,664,714	335,312,875	201.42	203.0	202.8	203.0	198.3	204.0	1,664,714	201.42	-0.20%
2021-11-29	203.4	203.4	203.6	201.0	204.8	1,497,000	304,133,640	203.16	203.4	203.4	203.6	201.0	204.8	1,497,000	203.16	-1.36%
2021-11-26	206.2	206.2	206.8	205.4	214.0	1,281,412	266,537,632	208.00	206.2	206.2	206.8	205.4	214.0	1,281,412	208.00	-2.55%
2021-11-25	211.6	211.6	212.0	209.2	217.0	1,269,860	269,714,087	212.40	211.6	211.6	212.0	209.2	217.0	1,269,860	212.40	1.54%
2021-11-24	208.4	208.2	208.4	201.0	209.8	3,179,782	656,340,000	206.41	208.4	208.2	208.4	201.0	209.8	3,179,782	206.41	10.09%
2021-11-23	189.3	189.1	189.3	184.8	190.2	797,300	149,796,429	187.88	189.3	189.1	189.3	184.8	190.2	797,300	187.88	2.21%
2021-11-22	185.2	184.7	185.2	183.8	187.8	2,203,398	408,362,042	185.33	185.2	184.7	185.2	183.8	187.8	2,203,398	185.33	-1.07%
2021-11-19	187.2	187.2	187.3	182.9	188.4	1,757,168	326,031,440	185.54	187.2	187.2	187.3	182.9	188.4	1,757,168	185.54	-1.73%
2021-11-18	190.5	190.5	190.6	188.1	191.9	1,542,900	293,464,715	190.20	190.5	190.5	190.6	188.1	191.9	1,542,900	190.20	-3.50%
2021-11-17	197.4	197.3	197.4	194.0	199.1	1,123,811	220,926,047	196.59	197.4	197.3	197.4	194.0	199.1	1,123,811	196.59	3.30%
2021-11-16	191.1	191.1	191.2	186.5	193.9	1,391,000	265,299,679	190.73	191.1	191.1	191.2	186.5	193.9	1,391,000	190.73	0.21%
2021-11-15	190.7	190.6	190.7	189.0	194.0	963,920	183,835,768	190.72	190.7	190.6	190.7	189.0	194.0	963,920	190.72	-2.00%
2021-11-12	194.6	194.6	194.7	183.2	196.0	2,466,582	473,410,655	191.93	194.6	194.6	194.7	183.2	196.0	2,466,582	191.93	10.88%
2021-11-11	175.5	175.3	175.5	173.2	176.5	781,013	136,610,689	174.91	175.5	175.3	175.5	173.2	176.5	781,013	174.91	0.34%
2021-11-10	174.9	174.8	174.9	168.4	176.4	2,482,816	432,913,349	174.36	174.9	174.8	174.9	168.4	176.4	2,482,816	174.36	-5.15%
2021-11-09	184.4	183.9	184.4	181.3	185.0	504,200	92,739,660	183.93	184.4	183.9	184.4	181.3	185.0	504,200	183.93	2.96%
2021-11-08	179.1	179.0	179.1	176.9	182.9	1,019,752	183,306,170	179.76	179.1	179.0	179.1	176.9	182.9	1,019,752	179.76	-4.89%
2021-11-05	188.3	187.9	188.3	186.1	191.0	1,518,268	286,353,648	188.61	188.3	187.9	188.3	186.1	191.0	1,518,268	188.61	-0.21%
2021-11-04	188.7	188.7	188.9	183.0	193.4	1,590,201	302,592,664	190.29	188.7	188.7	188.9	183.0	193.4	1,590,201	190.29	4.25%
2021-11-03	181.0	181.0	181.4	179.3	183.8	1,500,100	271,828,696	181.21	181.0	181.0	181.4	179.3	183.8	1,500,100	181.21	-3.16%
2021-11-02	186.9	186.9	187.0	186.6	191.8	1,560,200	294,075,740	188.49	186.9	186.9	187.0	186.6	191.8	1,560,200	188.49	0.11%
2021-11-01	186.7	186.5	186.7	180.6	188.2	1,161,461	215,809,713	185.81	186.7	186.5	186.7	180.6	188.2	1,161,461	185.81	2.70%
2021-10-29	181.8	181.8	181.9	178.0	182.7	949,600	172,255,319	181.40	181.8	181.8	181.9	178.0	182.7	949,600	181.40	-0.16%
2021-10-28	182.1	182.0	182.1	179.6	183.5	1,088,060	197,072,675	181.12	182.1	182.0	182.1	179.6	183.5	1,088,060	181.12	1.28%
2021-10-27	179.8	179.8	180.0	178.3	183.8	2,044,933	369,423,810	180.65	179.8	179.8	180.0	178.3	183.8	2,044,933	180.65	-5.52%
2021-10-26	190.3	190.2	190.3	187.0	197.6	2,588,802	498,067,517	192.39	190.3	190.2	190.3	187.0	197.6	2,588,802	192.39	8.74%
2021-10-25	175.0	175.0	175.1	168.0	176.5	1,613,439	280,257,917	173.70	175.0	175.0	175.1	168.0	176.5	1,613,439	173.70	3.06%
2021-10-22	169.8	169.5	169.8	168.0	173.1	850,050	144,834,047	170.38	169.8	169.5	169.8	168.0	173.1	850,050	170.38	1.92%
2021-10-21	166.6	166.6	166.7	165.2	168.2	456,206	75,874,583	166.32	166.6	166.6	166.7	165.2	168.2	456,206	166.32	-0.48%
2021-10-20	167.4	167.4	167.5	165.1	169.9	547,029	91,453,233	167.18	167.4	167.4	167.5	165.1	169.9	547,029	167.18	-1.12%
2021-10-19	169.3	169.1	169.3	167.0	170.0	748,580	126,408,612	168.86	169.3	169.1	169.3	167.0	170.0	748,580	168.86	1.99%
2021-10-18	166.0	165.7	166.0	162.0	166.5	869,111	143,553,415	165.17	166.0	165.7	166.0	162.0	166.5	869,111	165.17	4.93%
2021-10-15	158.2	158.2	158.3	151.4	159.0	1,494,403	235,490,854	157.58	158.2	158.2	158.3	151.4	159.0	1,494,403	157.58	7.62%
2021-10-12	147.0	146.9	147.0	147.0	151.4	817,100	121,940,705	149.24	147.0	146.9	147.0	147.0	151.4	817,100	149.24	-2.13%
2021-10-11	150.2	150.1	150.2	148.4	151.5	613,900	92,217,465	150.22	150.2	150.1	150.2	148.4	151.5	613,900	150.22	0.27%
2021-10-08	149.8	149.7	149.8	147.3	150.5	891,315	133,108,326	149.34	149.8	149.7	149.8	147.3	150.5	891,315	149.34	5.20%
2021-10-07	142.4	142.2	142.4	136.8	145.0	487,332	68,767,132	141.11	142.4	142.2	142.4	136.8	145.0	487,332	141.11	4.86%
2021-10-06	135.8	135.8	135.9	134.9	137.9	507,600	68,979,209	135.89	135.8	135.8	135.9	134.9	137.9	507,600	135.89	0.97%
2021-10-05	134.5	134.1	134.5	131.0	135.8	723,000	96,932,917	134.07	134.5	134.1	134.5	131.0	135.8	723,000	134.07	-1.54%
2021-10-04	136.6	136.6	136.7	135.7	139.0	282,587	38,873,650	137.56	136.6	136.6	136.7	135.7	139.0	282,587	137.56	1.19%
2021-09-30	135.0	135.0	135.2	134.0	137.2	342,700	46,364,053	135.29	135.0	135.0	135.2	134.0	137.2	342,700	135.29	-0.74%
2021-09-29	136.0	136.0	136.1	133.7	137.9	572,311	77,794,662	135.93	136.0	136.0	136.1	133.7	137.9	572,311	135.93	-3.68%
2021-09-28	141.2	141.1	141.2	139.3	144.4	580,600	82,698,570	142.44	141.2	141.1	141.2	139.3	144.4	580,600	142.44	2.17%
2021-09-27	138.2	138.1	138.2	138.2	141.6	326,100	45,285,040	138.87	138.2	138.1	138.2	138.2	141.6	326,100	138.87	-3.09%
2021-09-24	142.6	142.5	142.6	142.1	146.0	247,426	35,545,728	143.66	142.6	142.5	142.6	142.1	146.0	247,426	143.66	-1.25%
2021-09-23	144.4	144.3	144.4	142.2	145.0	459,300	65,750,560	143.15	144.4	144.3	144.4	142.2	145.0	459,300	143.15	0.84%
2021-09-21	143.2	143.2	143.4	140.5	147.0	445,151	63,168,541	141.90	143.2	143.2	143.4	140.5	147.0	445,151	141.90	-3.50%
2021-09-20	148.4	148.2	148.4	144.0	150.4	280,300	41,235,960	147.11	148.4	148.2	148.4	144.0	150.4	280,300	147.11	0.34%
2021-09-17	147.9	147.9	148.0	146.1	150.9	208,538	30,882,603	148.09	147.9	147.9	148.0	146.1	150.9	208,538	148.09	1.51%
2021-09-16	145.7	145.7	145.9	144.5	148.8	352,545	51,305,406	145.53	145.7	145.7	145.9	144.5	148.8	352,545	145.53	-1.29%
2021-09-15	147.6	147.6	147.7	146.8	149.6	199,828	29,560,328	147.93	147.6	147.6	147.7	146.8	149.6	199,828	147.93	-1.34%
2021-09-14	149.6	149.5	149.6	146.6	150.8	1,028,763	153,174,361	148.89	149.6	149.5	149.6	146.6	150.8	1,028,763	148.89	-0.20%
2021-09-13	149.9	149.9	150.1	148.6	151.5	487,700	72,880,630	149.44	149.9	149.9	150.1	148.6	151.5	487,700	149.44	-2.35%
2021-09-10	153.5	153.4	153.5	150.5	154.0	288,200	44,128,595	153.12	153.5	153.4	153.5	150.5	154.0	288,200	153.12	2.27%
2021-09-09	150.1	150.1	150.2	150.0	154.6	971,150	146,974,205	151.34	150.1	150.1	150.2	150.0	154.6	971,150	151.34	-7.29%
2021-09-08	161.9	161.8	161.9	160.1	162.5	656,245	105,959,338	161.46	161.9	161.8	161.9	160.1	162.5	656,245	161.46	3.25%
2021-09-07	156.8	156.7	156.8	154.5	157.2	498,510	77,851,046	156.17	156.8	156.7	156.8	154.5	157.2	498,510	156.17	1.62%
2021-09-06	154.3	154.3	154.4	154.2	156.1	420,000	64,926,178	154.59	154.3	154.3	154.4	154.2	156.1	420,000	154.59	-1.22%
2021-09-03	156.2	156.2	156.3	156.0	157.6	228,171	35,724,410	156.57	156.2	156.2	156.3	156.0	157.6	228,171	156.57	-1.39%
2021-09-02	158.4	158.2	158.4	155.6	161.0	790,410	124,550,271	157.58	158.4	158.2	158.4	155.6	161.0	790,410	157.58	-3.47%
2021-09-01	164.1	164.0	164.1	162.5	164.6	504,810	82,665,494	163.76	164.1	164.0	164.1	162.5	164.6	504,810	163.76	2.63%
2021-08-31	159.9	159.9	160.3	155.2	161.2	484,862	76,693,146	158.18	159.9	159.9	160.3	155.2	161.2	484,862	158.18	2.30%
2021-08-30	156.3	156.3	156.4	155.1	158.5	504,195	78,890,739	156.47	156.3	156.3	156.4	155.1	158.5	504,195	156.47	-3.58%
2021-08-27	162.1	162.0	162.1	155.2	163.0	988,100	158,802,265	160.71	162.1	162.0	162.1	155.2	163.0	988,100	160.71	3.31%
2021-08-26	156.9	156.7	156.9	154.1	160.0	273,741	42,725,343	156.08	156.9	156.7	156.9	154.1	160.0	273,741	156.08	-1.32%
2021-08-25	159.0	158.9	159.0	155.7	160.0	790,098	125,145,619	158.39	159.0	158.9	159.0	155.7	160.0	790,098	158.39	2.19%
2021-08-24	155.6	155.6	155.7	152.5	155.7	832,000	128,683,211	154.67	155.6	155.6	155.7	152.5	155.7	832,000	154.67	3.11%
2021-08-23	150.9	150.9	151.0	148.0	152.2	1,005,800	150,801,780	149.93	150.9	150.9	151.0	148.0	152.2	1,005,800	149.93	5.82%
2021-08-20	142.6	142.5	142.6	141.0	149.4	633,900	90,623,530	142.96	142.6	142.5	142.6	141.0	149.4	633,900	142.96	-4.36%
2021-08-19	149.1	149.1	149.8	148.6	154.5	757,535	114,746,473	151.47	149.1	149.1	149.8	148.6	154.5	757,535	151.47	-0.20%
2021-08-18	149.4	149.4	149.5	145.0	156.8	851,900	125,724,595	147.58	149.4	149.4	149.5	145.0	156.8	851,900	147.58	4.99%
2021-08-17	142.3	142.2	142.3	140.0	146.6	1,178,250	168,376,338	142.90	142.3	142.2	142.3	140.0	146.6	1,178,250	142.90	-4.88%
2021-08-16	149.6	149.5	149.6	147.5	156.6	1,525,205	228,360,122	149.72	149.6	149.5	149.6	147.5	156.6	1,525,205	149.72	-4.10%
2021-08-13	156.0	155.9	156.0	155.1	160.9	516,021	80,997,631	156.97	156.0	155.9	156.0	155.1	160.9	516,021	156.97	-3.53%
2021-08-12	161.7	161.6	161.7	161.0	166.0	765,600	124,481,741	162.59	161.7	161.6	161.7	161.0	166.0	765,600	162.59	-3.46%
2021-08-11	167.5	167.2	167.5	165.1	169.5	440,100	73,814,980	167.72	167.5	167.2	167.5	165.1	169.5	440,100	167.72	0.30%
2021-08-10	167.0	166.8	167.0	160.2	168.9	1,246,181	207,541,339	166.54	167.0	166.8	167.0	160.2	168.9	1,246,181	166.54	5.03%
2021-08-09	159.0	159.0	159.4	157.7	161.4	894,600	142,751,069	159.57	159.0	159.0	159.4	157.7	161.4	894,600	159.57	-5.75%
2021-08-06	168.7	168.7	168.8	163.6	169.3	1,133,030	189,551,434	167.30	168.7	168.7	168.8	163.6	169.3	1,133,030	167.30	2.37%
2021-08-05	164.8	164.8	165.0	163.6	171.2	858,246	142,946,678	166.56	164.8	164.8	165.0	163.6	171.2	858,246	166.56	-5.18%
2021-08-04	173.8	173.4	173.8	167.1	176.7	1,378,269	238,064,350	172.73	173.8	173.4	173.8	167.1	176.7	1,378,269	172.73	3.08%
2021-08-03	168.6	168.2	168.6	165.4	171.0	2,881,025	484,923,585	168.32	168.6	168.2	168.6	165.4	171.0	2,881,025	168.32	2.12%
2021-08-02	165.1	165.0	165.1	160.0	168.2	2,311,440	381,900,543	165.22	165.1	165.0	165.1	160.0	168.2	2,311,440	165.22	10.66%
2021-07-30	149.2	149.2	149.3	147.1	153.4	1,393,193	208,626,013	149.75	149.2	149.2	149.3	147.1	153.4	1,393,193	149.75	-3.24%
2021-07-29	154.2	154.1	154.2	145.0	158.2	1,711,630	259,886,262	151.84	154.2	154.1	154.2	145.0	158.2	1,711,630	151.84	10.78%
2021-07-28	139.2	139.2	139.9	131.2	140.5	2,652,871	360,056,215	135.72	139.2	139.2	139.9	131.2	140.5	2,652,871	135.72	-7.94%
2021-07-27	151.2	151.2	151.3	148.0	162.0	1,765,545	272,474,677	154.33	151.2	151.2	151.3	148.0	162.0	1,765,545	154.33	0.73%
2021-07-26	150.1	150.1	150.3	150.0	159.0	1,464,001	225,466,008	154.01	150.1	150.1	150.3	150.0	159.0	1,464,001	154.01	-9.47%
2021-07-23	165.8	165.7	165.8	163.8	170.0	813,854	136,028,621	167.14	165.8	165.7	165.8	163.8	170.0	813,854	167.14	-3.44%
2021-07-22	171.7	171.6	171.7	169.4	172.4	3,216,271	548,744,523	170.62	171.7	171.6	171.7	169.4	172.4	3,216,271	170.62	6.12%
2021-07-21	161.8	161.7	161.8	157.0	162.2	1,076,136	172,632,883	160.42	161.8	161.7	161.8	157.0	162.2	1,076,136	160.42	3.65%
2021-07-20	156.1	156.0	156.2	152.0	156.6	1,020,216	157,948,762	154.82	156.1	156.0	156.2	152.0	156.6	1,020,216	154.82	2.90%
2021-07-19	151.7	151.7	151.8	150.5	155.0	600,500	91,542,187	152.44	151.7	151.7	151.8	150.5	155.0	600,500	152.44	0.53%
2021-07-16	150.9	150.6	150.9	146.9	151.2	957,860	142,616,919	148.89	150.9	150.6	150.9	146.9	151.2	957,860	148.89	4.94%
2021-07-15	143.8	143.7	143.8	142.1	147.8	1,965,026	281,774,174	143.39	143.8	143.7	143.8	142.1	147.8	1,965,026	143.39	-4.77%
2021-07-14	151.0	151.0	151.7	150.0	154.4	1,018,400	154,078,393	151.29	151.0	151.0	151.7	150.0	154.4	1,018,400	151.29	-3.21%
2021-07-13	156.0	156.0	156.3	152.2	157.6	891,000	138,609,877	155.57	156.0	156.0	156.3	152.2	157.6	891,000	155.57	2.56%
2021-07-12	152.1	152.1	152.2	149.5	155.7	1,490,592	225,468,870	151.26	152.1	152.1	152.2	149.5	155.7	1,490,592	151.26	-2.37%
2021-07-09	155.8	155.8	155.9	150.0	156.9	2,106,782	322,586,268	153.12	155.8	155.8	155.9	150.0	156.9	2,106,782	153.12	2.84%
2021-07-08	151.5	151.5	152.0	150.4	160.2	3,365,220	515,660,519	153.23	151.5	151.5	152.0	150.4	160.2	3,365,220	153.23	-8.18%
2021-07-07	165.0	164.8	165.0	159.3	168.5	10,517,381	1,731,253,118	164.61	165.0	164.8	165.0	159.3	168.5	10,517,381	164.61

Recommend Webb-site to a friend