Prices and Webb-site Total Returns

Premia China USD Property Bond ETF: Unit

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03001	2021-04-14			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
2026-02-16	104.0	104.0	105.0	104.0	104.7	285	29,664	104.08	104.0	104.0	105.0	104.0	104.7	285	104.08	0.29%
2026-02-13	103.7	103.7	103.9	103.7	104.0	2,520	261,558	103.79	103.7	103.7	103.9	103.7	104.0	2,520	103.79	0.29%
2026-02-12	103.4	92.90	104.8	102.1	103.4	3,090	317,299	102.69	103.4	92.90	104.8	102.1	103.4	3,090	102.69	0.39%
2026-02-11	103.0	99.60	103.2	98.95	104.6	3,665	367,614	100.30	103.0	99.60	103.2	98.95	104.6	3,665	100.30	5.26%
2026-02-10	97.85	97.85	99.00	96.55	97.80	4,560	444,473	97.472	97.85	97.85	99.00	96.55	97.80	4,560	97.472	1.40%
2026-02-09	96.50	95.00	97.80	95.95	96.50	350	33,692	96.263	96.50	95.00	97.80	95.95	96.50	350	96.263	0.52%
2026-02-06	96.00	96.00	97.95	95.80	95.95	3,190	305,770	95.853	96.00	96.00	97.95	95.80	95.95	3,190	95.853	-0.89%
2026-02-05	98.50	98.20	98.95	97.95	97.95	1,000	98,050	98.050	96.86	96.56	97.30	96.32	96.32	1,017	96.417	0.36%
2026-02-04	98.15	98.15	98.95	98.15	98.15	500	49,075	98.150	96.52	96.52	97.30	96.52	96.52	508	96.515	0.00%
2026-02-03	98.15	98.15	98.95	-	-	0	0	-	96.52	96.52	97.30	-	-	0	-	0.00%
2026-02-02	98.15	98.00	98.95	-	-	910	89,180	98.000	96.52	96.37	97.30	-	-	925	96.368	0.00%
2026-01-30	98.15	97.60	98.95	97.05	98.90	780	76,390	97.936	96.52	95.97	97.30	95.43	97.25	793	96.305	0.72%
2026-01-29	97.45	96.60	97.95	95.70	97.50	3,340	322,720	96.623	95.83	94.99	96.32	94.11	95.88	3,397	95.013	1.51%
2026-01-28	96.00	96.00	96.15	95.30	95.30	420	40,026	95.300	94.40	94.40	94.55	93.71	93.71	427	93.713	1.53%
2026-01-27	94.55	94.00	96.60	94.55	94.55	100	9,455	94.550	92.98	92.43	94.99	92.98	92.98	102	92.975	0.00%
2026-01-26	94.55	94.00	98.00	94.55	94.55	500	47,275	94.550	92.98	92.43	96.37	92.98	92.98	508	92.975	0.00%
2026-01-23	94.55	94.00	98.00	94.55	94.55	1,500	141,825	94.550	92.98	92.43	96.37	92.98	92.98	1,525	92.975	0.00%
2026-01-22	94.55	94.55	98.00	94.55	94.55	360	34,038	94.550	92.98	92.98	96.37	92.98	92.98	366	92.975	0.00%
2026-01-21	94.55	94.00	98.00	93.80	94.55	1,185	111,974	94.493	92.98	92.43	96.37	92.24	92.98	1,205	92.919	0.75%
2026-01-20	93.85	93.85	95.00	-	-	0	0	-	92.29	92.29	93.42	-	-	0	-	0.97%
2026-01-19	92.95	92.70	99.75	92.95	94.05	3,875	363,733	93.867	91.40	91.16	98.09	91.40	92.48	3,941	92.303	-0.64%
2026-01-16	93.55	93.40	99.75	92.00	94.55	3,200	298,145	93.170	91.99	91.84	98.09	90.47	92.98	3,254	91.619	2.35%
2026-01-15	91.40	91.40	92.00	90.35	90.35	15	1,355	90.333	89.88	89.88	90.47	88.85	88.85	15	88.829	1.44%
2026-01-14	90.10	90.10	90.35	90.10	90.40	480	43,275	90.156	88.60	88.60	88.85	88.60	88.89	488	88.655	0.17%
2026-01-13	89.95	89.80	89.95	90.40	90.40	10	904	90.400	88.45	88.30	88.45	88.89	88.89	10	88.894	0.22%
2026-01-12	89.75	89.50	89.80	89.80	90.10	335	30,178	90.084	88.26	88.01	88.30	88.30	88.60	341	88.583	-0.55%
2026-01-09	90.25	89.75	92.00	-	-	0	0	-	88.75	88.26	90.47	-	-	0	-	-0.44%
2026-01-08	90.65	88.00	92.00	-	-	0	0	-	89.14	86.53	90.47	-	-	0	-	0.00%
2026-01-07	90.65	90.65	92.00	-	-	0	0	-	89.14	89.14	90.47	-	-	0	-	0.00%
2026-01-06	90.65	88.00	92.00	90.65	90.75	1,500	136,056	90.704	89.14	86.53	90.47	89.14	89.24	1,525	89.193	0.33%
2026-01-05	90.35	89.95	92.00	90.35	90.50	100	9,042	90.420	88.85	88.45	90.47	88.85	88.99	102	88.914	-0.17%
2026-01-02	90.50	89.95	92.00	90.50	90.60	2,445	221,414	90.558	88.99	88.45	90.47	88.99	89.09	2,486	89.050	-1.09%
2025-12-31	91.50	90.70	91.50	-	-	0	0	-	89.98	89.19	89.98	-	-	0	-	0.00%
2025-12-30	91.50	89.95	91.50	91.50	91.50	500	45,750	91.500	89.98	88.45	89.98	89.98	89.98	508	89.976	0.00%
2025-12-29	91.50	89.95	91.50	-	-	0	0	-	89.98	88.45	89.98	-	-	0	-	0.00%
2025-12-24	91.50	91.00	92.00	-	-	0	0	-	89.98	89.48	90.47	-	-	0	-	0.00%
2025-12-23	91.50	88.00	91.50	-	-	0	0	-	89.98	86.53	89.98	-	-	0	-	0.00%
2025-12-22	91.50	88.00	91.50	-	-	0	0	-	89.98	86.53	89.98	-	-	0	-	-0.44%
2025-12-19	91.90	91.05	91.95	-	-	0	0	-	90.37	89.53	90.42	-	-	0	-	-0.11%
2025-12-18	92.00	91.00	92.00	-	-	0	0	-	90.47	89.48	90.47	-	-	0	-	0.00%
2025-12-17	92.00	88.00	92.00	91.40	92.00	4,035	369,620	91.603	90.47	86.53	90.47	89.88	90.47	4,103	90.078	1.21%
2025-12-16	90.90	88.00	91.00	90.45	90.45	1,600	144,720	90.450	89.39	86.53	89.48	88.94	88.94	1,627	88.944	-0.33%
2025-12-15	91.20	90.00	95.00	91.80	91.80	300	27,540	91.800	89.68	88.50	93.42	90.27	90.27	305	90.271	-0.98%
2025-12-12	92.10	92.05	92.40	92.00	92.00	20	1,840	92.000	90.57	90.52	90.86	90.47	90.47	20	90.468	0.33%
2025-12-11	91.80	91.75	95.00	91.80	92.20	105	9,641	91.819	90.27	90.22	93.42	90.27	90.66	107	90.290	0.11%
2025-12-10	91.70	91.35	95.00	90.70	90.70	500	45,350	90.700	90.17	89.83	93.42	89.19	89.19	508	89.189	1.10%
2025-12-09	90.70	88.00	95.00	-	-	0	0	-	89.19	86.53	93.42	-	-	0	-	0.61%
2025-12-08	90.15	89.75	99.50	-	-	0	0	-	88.65	88.26	97.84	-	-	0	-	0.73%
2025-12-05	89.50	89.50	92.00	89.50	89.50	5	447	89.400	88.01	88.01	90.47	88.01	88.01	5	87.911	-0.56%
2025-12-04	90.00	88.00	90.00	-	-	0	0	-	88.50	86.53	88.50	-	-	0	-	0.00%
2025-12-03	90.00	89.75	92.00	89.55	90.05	1,805	161,855	89.670	88.50	88.26	90.47	88.06	88.55	1,836	88.177	0.00%
2025-12-02	90.00	90.00	90.50	89.90	90.60	670	60,316	90.024	88.50	88.50	88.99	88.40	89.09	681	88.524	-1.04%
2025-12-01	90.95	90.00	91.00	90.30	91.35	2,715	246,751	90.884	89.44	88.50	89.48	88.80	89.83	2,761	89.371	-0.16%
2025-11-28	91.10	91.05	95.00	-	-	0	0	-	89.58	89.53	93.42	-	-	0	-	-0.27%
2025-11-27	91.35	91.00	95.00	91.35	93.55	13,130	1,210,825	92.218	89.83	89.48	93.42	89.83	91.99	13,352	90.682	-4.45%
2025-11-26	95.60	95.05	96.25	-	-	500	47,675	95.350	94.01	93.47	94.65	-	-	508	93.762	-0.31%
2025-11-25	95.90	95.90	97.50	95.90	97.50	1,570	151,019	96.190	94.30	94.30	95.88	94.30	95.88	1,597	94.588	-1.59%
2025-11-24	97.45	-	97.45	97.45	97.50	900	87,708	97.453	95.83	-	95.83	95.83	95.88	915	95.830	-0.20%
2025-11-21	97.65	-	97.70	97.65	97.65	435	42,477	97.648	96.02	-	96.07	96.02	96.02	442	96.022	0.00%
2025-11-20	97.65	97.35	97.65	98.05	98.10	70	6,866	98.086	96.02	95.73	96.02	96.42	96.47	71	96.452	0.15%
2025-11-19	97.50	97.50	98.40	-	-	0	0	-	95.88	95.88	96.76	-	-	0	-	0.00%
2025-11-18	97.50	-	98.40	97.50	98.50	1,420	138,494	97.531	95.88	-	96.76	95.88	96.86	1,444	95.907	-0.20%
2025-11-17	97.70	97.70	98.00	97.65	97.70	265	25,889	97.694	96.07	96.07	96.37	96.02	96.07	269	96.067	-0.86%
2025-11-14	98.55	97.00	98.55	97.00	98.70	3,790	369,873	97.592	96.91	95.38	96.91	95.38	97.06	3,854	95.966	-0.15%
2025-11-13	98.70	98.55	99.40	97.90	98.70	1,455	142,778	98.129	97.06	96.91	97.74	96.27	97.06	1,480	96.495	0.00%
2025-11-12	98.70	98.50	98.75	98.30	99.00	1,165	115,184	98.870	97.06	96.86	97.11	96.66	97.35	1,185	97.224	-0.25%
2025-11-11	98.95	-	99.00	98.55	98.95	60	5,925	98.750	97.30	-	97.35	96.91	97.30	61	97.105	-0.05%
2025-11-10	99.00	98.50	99.00	99.00	99.05	545	53,955	99.000	97.35	96.86	97.35	97.35	97.40	554	97.351	-0.05%
2025-11-07	99.05	99.05	99.10	98.65	98.65	250	24,662	98.648	97.40	97.40	97.45	97.01	97.01	254	97.005	0.41%
2025-11-06	98.65	98.50	99.30	98.50	98.50	5	492	98.400	97.01	96.86	97.65	96.86	96.86	5	96.761	-0.65%
2025-11-05	99.30	99.00	99.30	99.35	99.40	505	50,196	99.398	97.65	97.35	97.65	97.70	97.74	514	97.743	0.61%
2025-11-04	99.40	99.00	99.40	98.95	99.40	760	75,247	99.009	97.06	96.67	97.06	96.62	97.06	778	96.675	-0.55%
2025-11-03	99.95	99.65	100.1	100.0	102.3	3,145	314,690	100.06	97.59	97.30	97.69	97.64	99.84	3,221	97.701	-2.30%
2025-10-31	102.3	102.3	102.3	102.3	102.5	1,880	192,422	102.35	99.89	99.84	99.89	99.89	100.0	1,925	99.939	0.29%
2025-10-30	102.0	102.0	102.9	102.0	102.0	100	10,195	101.95	99.60	99.60	100.4	99.55	99.55	102	99.547	-0.24%
2025-10-28	102.3	-	102.6	102.3	102.3	5,070	518,407	102.25	99.84	-	100.2	99.84	99.84	5,192	99.839	0.00%
2025-10-27	102.3	102.3	102.8	102.3	102.3	200	20,450	102.25	99.84	99.84	100.4	99.84	99.84	205	99.839	0.05%
2025-10-24	102.2	102.0	102.5	102.1	102.2	2,640	269,702	102.16	99.79	99.60	100.1	99.69	99.79	2,704	99.751	-0.73%
2025-10-23	103.0	-	103.0	-	-	0	0	-	100.5	-	100.6	-	-	0	-	0.00%
2025-10-22	103.0	-	103.0	103.0	103.0	200	20,590	102.95	100.5	-	100.5	100.5	100.5	205	100.52	-0.05%
2025-10-21	103.0	-	103.0	-	-	0	0	-	100.6	-	100.6	-	-	0	-	0.00%
2025-10-20	103.0	-	103.0	-	-	0	0	-	100.6	-	100.6	-	-	0	-	0.00%
2025-10-17	103.0	102.6	103.0	103.0	103.0	290	29,870	103.00	100.6	100.2	100.6	100.6	100.6	297	100.57	0.00%
2025-10-16	103.0	-	103.0	102.9	103.0	1,230	126,540	102.88	100.6	-	100.6	100.4	100.6	1,260	100.45	0.44%
2025-10-15	102.6	-	102.9	102.6	102.6	100	10,255	102.55	100.1	-	100.4	100.1	100.1	102	100.13	-0.10%
2025-10-14	102.7	-	103.1	102.7	102.7	1,000	102,650	102.65	100.2	-	100.7	100.2	100.2	1,024	100.23	0.05%
2025-10-13	102.6	-	102.8	102.6	102.6	240	24,622	102.59	100.2	-	100.4	100.1	100.2	246	100.17	-0.29%
2025-10-10	102.9	-	103.5	102.9	103.0	2,470	254,263	102.94	100.5	-	101.1	100.5	100.6	2,530	100.51	0.05%
2025-10-09	102.9	102.7	102.9	102.7	102.9	3,420	351,719	102.84	100.4	100.3	100.5	100.3	100.4	3,503	100.42	0.19%
2025-10-08	102.7	102.7	102.9	102.7	102.7	3,110	319,241	102.65	100.2	100.2	100.4	100.2	100.2	3,185	100.23	0.00%
2025-10-06	102.7	-	102.7	102.7	102.8	1,900	195,243	102.76	100.2	-	100.2	100.2	100.4	1,946	100.34	0.20%
2025-10-03	102.5	102.4	102.8	102.2	102.5	5,885	602,988	102.46	100.0	99.99	100.4	99.79	100.1	6,027	100.05	-0.05%
2025-10-02	102.5	102.5	102.8	102.5	102.5	205	21,012	102.50	100.1	100.0	100.4	100.1	100.1	210	100.08	-0.19%
2025-09-30	102.7	102.5	102.7	-	-	0	0	-	100.3	100.1	100.3	-	-	0	-	0.00%
2025-09-29	102.7	102.5	102.8	102.7	102.7	640	65,728	102.70	100.3	100.1	100.4	100.3	100.3	655	100.28	0.00%
2025-09-26	102.7	102.5	102.7	102.6	102.7	1,495	153,387	102.60	100.3	100.1	100.3	100.1	100.3	1,531	100.18	0.15%
2025-09-25	102.6	102.5	102.6	102.7	102.9	30	3,081	102.70	100.1	100.1	100.1	100.2	100.4	31	100.28	-0.44%
2025-09-24	103.0	102.5	103.9	103.0	103.1	180	18,546	103.03	100.6	100.0	101.4	100.6	100.7	184	100.60	-0.10%
2025-09-23	103.1	103.1	103.9	103.1	103.5	145	14,983	103.33	100.7	100.6	101.4	100.7	101.1	149	100.89	-0.05%
2025-09-22	103.2	102.9	104.0	103.2	103.2	2,350	242,402	103.15	100.7	100.4	101.5	100.7	100.7	2,407	100.72	-0.53%
2025-09-19	103.7	103.7	103.7	103.7	103.7	105	10,888	103.70	101.3	101.2	101.3	101.3	101.3	108	101.25	0.14%
2025-09-18	103.6	102.5	104.0	103.6	103.6	200	20,710	103.55	101.1	100.0	101.5	101.1	101.1	205	101.11	-0.14%
2025-09-17	103.7	103.7	103.7	103.5	104.0	685	70,973	103.61	101.3	101.2	101.3	101.1	101.5	702	101.17	0.05%
2025-09-16	103.7	103.7	104.0	103.2	103.2	180	18,567	103.15	101.2	101.2	101.5	100.7	100.7	184	100.72	0.00%
2025-09-15	103.7	103.6	104.0	103.7	103.7	190	19,698	103.67	101.2	101.2	101.5	101.2	101.2	195	101.23	-0.34%
2025-09-12	104.0	103.4	104.0	103.1	104.0	2,730	283,417	103.82	101.5	100.9	101.5	100.7	101.5	2,796	101.37	1.02%
2025-09-11	103.0	102.5	103.5	103.0	103.0	1,500	154,485	102.99	100.5	100.0	101.1	100.5	100.6	1,536	100.56	-0.53%
2025-09-10	103.5	103.2	103.5	-	-	0	0	-	101.1	100.8	101.1	-	-	0	-	0.00%
2025-09-09	103.5	102.8	103.9	102.5	103.5	7,780	799,937	102.82	101.1	100.4	101.4	100.1	101.1	7,968	100.40	0.15%
2025-09-08	103.4	103.0	103.4	103.3	103.9	2,435	251,661	103.35	100.9	100.6	100.9	100.9	101.5	2,494	100.92	-0.05%
2025-09-05	103.4	103.4	103.8	-	-	0	0	-	101.0	100.9	101.3	-	-	0	-	0.00%
2025-09-04	103.4	103.4	103.9	103.4	103.4	500	51,700	103.40	101.0	101.0	101.5	101.0	101.0	512	100.96	0.00%
2025-09-03	103.4	103.4	103.9	103.4	103.4	10	1,034	103.40	101.0	100.9	101.5	101.0	101.0	10	100.96	0.00%
2025-09-02	103.4	103.4	103.9	103.4	103.9	4,395	456,490	103.87	101.0	100.9	101.5	101.0	101.5	4,501	101.42	0.00%
2025-09-01	103.4	103.4	103.8	103.4	103.8	650	67,410	103.71	101.0	100.9	101.4	101.0	101.4	666	101.26	-0.39%
2025-08-29	103.8	103.7	103.9	103.8	103.8	90	9,342	103.80	101.4	101.3	101.5	101.4	101.4	92	101.35	-0.10%
2025-08-28	103.9	103.4	103.9	-	-	0	0	-	101.5	100.9	101.5	-	-	0	-	-0.05%
2025-08-27	104.0	103.4	104.0	-	-	0	0	-	101.5	100.9	101.5	-	-	0	-	0.00%
2025-08-26	104.0	103.7	104.0	103.5	104.0	290	30,019	103.51	101.5	101.2	101.5	101.0	101.5	297	101.07	0.29%
2025-08-25	103.7	103.5	104.1	103.7	103.7	155	16,064	103.64	101.2	101.1	101.6	101.2	101.2	159	101.20	0.24%
2025-08-22	103.4	103.4	103.7	-	-	0	0	-	101.0	100.9	101.2	-	-	0	-	0.00%
2025-08-21	103.4	103.4	103.7	103.4	103.4	25	2,585	103.40	101.0	100.9	101.3	101.0	101.0	26	100.96	0.00%
2025-08-20	103.4	103.4	103.9	103.4	103.4	10	1,033	103.30	101.0	100.9	101.5	100.9	100.9	10	100.86	-0.48%
2025-08-19	103.9	103.3	103.9	103.2	103.9	1,380	142,583	103.32	101.5	100.9	101.5	100.8	101.5	1,413	100.89	0.24%
2025-08-18	103.7	96.00	104.6	103.7	104.6	3,704	385,874	104.18	101.2	93.74	102.1	101.2	102.1	3,793	101.72	-0.62%
2025-08-15	104.3	104.0	104.5	104.3	104.4	850	88,695	104.35	101.8	101.5	102.0	101.8	101.9	871	101.89	-0.05%
2025-08-14	104.4	104.3	104.7	104.3	105.0	2,615	273,628	104.64	101.9	101.8	102.2	101.8	102.5	2,678	102.17	-0.95%
2025-08-13	105.4	105.4	105.7	105.4	106.0	1,510	159,215	105.44	102.9	102.9	103.2	102.9	103.5	1,546	102.95	-0.09%
2025-08-12	105.5	104.0	106.0	105.5	105.5	2,600	274,250	105.48	103.0	101.5	103.5	103.0	103.0	2,663	102.99	-0.14%
2025-08-11	105.6	104.0	105.6	105.3	105.6	1,300	137,175	105.52	103.1	101.5	103.1	102.8	103.1	1,331	103.03	0.38%
2025-08-08	105.2	104.0	106.4	-	-	0	0	-	102.7	101.5	103.9	-	-	0	-	0.00%
2025-08-07	105.2	104.0	107.0	105.2	105.3	690	72,620	105.25	102.7	101.5	104.5	102.7	102.8	707	102.77	0.16%
2025-08-06	105.9	105.7	107.0	105.9	105.9	25	2,647	105.88	102.6	102.4	103.6	102.6	102.6	26	102.54	0.19%
2025-08-05	105.7	105.7	106.4	105.7	106.7	1,735	183,607	105.83	102.4	102.4	103.0	102.4	103.3	1,791	102.49	-0.09%
2025-08-04	105.8	105.8	106.0	105.8	105.8	160	16,920	105.75	102.5	102.5	102.7	102.4	102.4	165	102.41	0.05%
2025-08-01	105.8	105.8	106.8	-	-	0	0	-	102.4	102.4	103.4	-	-	0	-	0.00%
2025-07-31	105.8	105.8	106.9	105.4	105.6	590	62,279	105.56	102.4	102.4	103.5	102.0	102.3	609	102.23	-0.47%
2025-07-30	106.3	104.7	106.3	106.3	106.3	200	21,250	106.25	102.9	101.4	102.9	102.9	102.9	207	102.90	-0.19%
2025-07-29	106.5	106.3	106.5	-	-	0	0	-	103.1	102.9	103.1	-	-	0	-	0.00%
2025-07-28	106.5	106.3	106.5	100.7	106.7	1,145	120,546	105.28	103.1	102.9	103.1	97.52	103.3	1,182	101.96	-0.23%
2025-07-25	106.7	100.0	107.0	106.7	107.0	840	89,696	106.78	103.3	96.85	103.6	103.3	103.6	867	103.41	-0.28%
2025-07-24	107.0	107.0	107.8	106.8	107.0	490	52,414	106.97	103.6	103.6	104.4	103.4	103.6	506	103.59	-0.93%
2025-07-23	108.0	108.0	108.1	107.5	108.0	510	54,977	107.80	104.6	104.6	104.6	104.1	104.6	527	104.40	0.42%
2025-07-22	107.6	107.6	108.2	-	-	0	0	-	104.2	104.2	104.8	-	-	0	-	0.00%
2025-07-21	107.6	106.7	107.7	107.6	108.5	815	87,734	107.65	104.2	103.3	104.3	104.2	105.0	842	104.25	-0.19%
2025-07-18	107.8	107.5	107.8	107.8	107.8	70	7,545	107.79	104.4	104.1	104.4	104.4	104.4	72	104.39	0.33%
2025-07-17	107.4	107.4	107.6	-	-	0	0	-	104.0	104.0	104.2	-	-	0	-	0.00%
2025-07-16	107.4	107.4	107.8	-	-	0	0	-	104.0	104.0	104.4	-	-	0	-	0.00%
2025-07-15	107.4	106.7	108.5	-	-	0	0	-	104.0	103.3	105.0	-	-	0	-	0.00%
2025-07-14	107.4	106.7	108.0	-	-	0	0	-	104.0	103.3	104.6	-	-	0	-	0.51%
2025-07-11	106.9	106.9	108.8	106.9	106.9	155	16,562	106.85	103.5	103.5	105.3	103.5	103.5	160	103.48	0.05%
2025-07-10	106.8	106.8	108.2	106.8	107.5	55	5,880	106.91	103.4	103.4	104.8	103.4	104.1	57	103.54	-0.60%
2025-07-09	107.5	107.4	107.5	107.5	107.5	65	6,984	107.45	104.1	104.0	104.1	104.1	104.1	67	104.06	-0.05%
2025-07-08	107.5	107.5	110.0	107.5	107.5	475	51,062	107.50	104.1	104.1	106.5	104.1	104.1	490	104.11	0.05%
2025-07-07	107.5	107.5	107.9	107.5	107.5	35	3,760	107.43	104.1	104.1	104.5	104.1	104.1	36	104.04	-0.05%
2025-07-04	107.5	107.0	108.0	107.5	107.5	550	59,125	107.50	104.1	103.6	104.6	104.1	104.1	568	104.11	0.00%
2025-07-03	107.5	107.5	107.9	107.5	107.5	115	12,362	107.50	104.1	104.1	104.5	104.1	104.1	119	104.11	0.23%
2025-07-02	107.3	107.0	107.3	107.3	107.3	100	10,730	107.30	103.9	103.6	103.9	103.9	103.9	103	103.92	-0.05%
2025-06-30	107.3	107.3	107.4	107.3	108.0	650	69,885	107.52	103.9	103.9	104.0	103.9	104.6	671	104.12	-0.09%
2025-06-27	107.4	107.1	110.0	107.2	107.6	160	17,194	107.46	104.0	103.7	106.5	103.8	104.2	165	104.07	0.14%
2025-06-26	107.3	107.2	107.3	107.3	107.5	1,100	118,115	107.38	103.9	103.8	103.9	103.9	104.1	1,136	103.99	0.19%
2025-06-25	107.1	107.1	110.0	107.1	107.1	655	70,117	107.05	103.7	103.7	106.5	103.7	103.7	676	103.67	0.14%
2025-06-24	106.9	106.9	108.7	106.9	106.9	1,040	111,176	106.90	103.5	103.5	105.3	103.5	103.5	1,074	103.53	0.28%
2025-06-23	106.6	106.6	108.2	106.6	108.2	2,805	302,153	107.72	103.2	103.2	104.8	103.2	104.8	2,896	104.32	-1.52%
2025-06-20	108.3	101.1	109.8	-	-	0	0	-	104.8	97.91	106.3	-	-	0	-	0.00%
2025-06-19	108.3	101.1	109.9	108.3	108.5	1,500	162,511	108.34	104.8	97.91	106.4	104.8	105.1	1,549	104.92	-0.23%
2025-06-18	108.5	108.5	108.9	108.5	108.5	20	2,170	108.50	105.1	105.1	105.4	105.1	105.1	21	105.08	-0.37%
2025-06-17	108.9	108.6	108.9	-	-	0	0	-	105.5	105.1	105.5	-	-	0	-	-0.05%
2025-06-16	109.0	108.4	109.0	108.4	109.0	320	34,709	108.47	105.5	104.9	105.5	105.0	105.5	330	105.04	0.28%
2025-06-13	108.7	108.4	109.0	108.4	108.7	215	23,324	108.48	105.2	104.9	105.6	104.9	105.2	222	105.06	0.23%
2025-06-12	108.4	108.4	108.7	108.3	108.3	55	5,956	108.29	105.0	104.9	105.2	104.9	104.9	57	104.88	0.28%
2025-06-11	108.1	108.1	108.7	108.1	108.1	95	10,269	108.09	104.7	104.7	105.2	104.7	104.7	98	104.69	0.09%
2025-06-10	108.0	107.9	108.0	107.9	108.0	1,665	179,703	107.93	104.6	104.5	104.6	104.5	104.6	1,719	104.53	0.00%
2025-06-09	108.0	107.7	108.7	107.3	108.0	650	70,130	107.89	104.6	104.3	105.2	103.9	104.6	671	104.49	-0.60%
2025-06-06	108.7	107.7	108.7	-	-	0	0	-	105.2	104.3	105.2	-	-	0	-	0.00%
2025-06-05	108.7	108.7	108.7	107.9	108.8	435	47,283	108.70	105.2	105.2	105.3	104.4	105.4	449	105.27	-0.23%
2025-06-04	108.9	108.9	108.9	108.9	108.9	300	32,670	108.90	105.5	105.4	105.5	105.5	105.5	310	105.47	0.00%
2025-06-03	108.9	108.9	109.3	108.9	108.9	40	4,356	108.90	105.5	105.5	105.8	105.5	105.5	41	105.47	-0.32%
2025-06-02	109.3	108.9	109.3	109.3	109.7	2,600	284,250	109.33	105.8	105.5	105.8	105.8	106.2	2,685	105.88	-0.50%
2025-05-30	109.8	108.8	110.0	109.8	109.8	815	89,487	109.80	106.3	105.4	106.5	106.3	106.3	842	106.34	0.00%
2025-05-29	109.8	108.8	109.8	109.2	110.2	345	37,843	109.69	106.3	105.4	106.3	105.8	106.7	356	106.23	-0.32%
2025-05-28	110.2	108.8	110.2	-	-	0	0	-	106.7	105.4	106.7	-	-	0	-	0.00%
2025-05-27	110.2	108.8	110.2	110.2	110.2	595	65,539	110.15	106.7	105.4	106.7	106.7	106.7	614	106.68	0.32%
2025-05-26	109.8	108.8	110.2	-	-	0	0	-	106.3	105.4	106.7	-	-	0	-	0.00%
2025-05-23	109.8	109.8	110.2	-	-	0	0	-	106.3	106.3	106.7	-	-	0	-	0.00%
2025-05-22	109.8	108.8	110.2	-	-	0	0	-	106.3	105.4	106.7	-	-	0	-	0.00%
2025-05-21	109.8	109.9	110.5	109.6	109.6	300	32,880	109.60	106.3	106.4	107.0	106.1	106.1	310	106.14	-0.59%
2025-05-20	110.5	108.8	110.5	110.0	110.5	25	2,759	110.36	107.0	105.4	107.0	106.5	107.0	26	106.88	0.09%
2025-05-19	110.4	108.8	110.5	110.3	110.4	475	52,393	110.30	106.9	105.4	107.0	106.8	106.9	490	106.82	0.05%
2025-05-16	110.3	108.8	110.3	110.3	110.5	525	57,910	110.30	106.8	105.4	106.8	106.8	107.0	542	106.83	-0.14%
2025-05-15	110.5	110.0	110.5	110.5	110.6	500	55,277	110.55	107.0	106.5	107.0	107.0	107.1	516	107.07	-0.09%
2025-05-14	110.6	108.0	110.6	110.7	110.7	20	2,214	110.70	107.1	104.6	107.1	107.2	107.2	21	107.21	1.33%
2025-05-13	110.5	108.0	111.9	109.9	110.5	1,710	188,658	110.33	105.7	103.3	107.0	105.0	105.7	1,788	105.49	0.82%
2025-05-12	109.6	108.0	110.8	109.6	111.0	160	17,749	110.93	104.8	103.3	105.9	104.7	106.1	167	106.07	0.18%
2025-05-09	109.4	109.4	110.9	109.2	109.2	775	84,630	109.20	104.6	104.6	106.0	104.4	104.4	811	104.41	-0.05%
2025-05-08	109.5	109.0	118.0	109.3	109.3	200	21,860	109.30	104.7	104.2	112.8	104.5	104.5	209	104.51	0.18%
2025-05-07	109.3	109.0	115.0	-	-	0	0	-	104.5	104.2	110.0	-	-	0	-	0.00%
2025-05-06	109.3	109.0	109.3	-	-	0	0	-	104.5	104.2	104.5	-	-	0	-	0.00%
2025-05-02	109.3	109.0	115.0	109.3	110.8	370	40,988	110.78	104.5	104.2	110.0	104.5	105.9	387	105.92	-1.44%
2025-04-30	110.9	110.3	110.9	110.9	110.9	270	29,929	110.85	106.0	105.4	106.0	106.0	106.0	282	105.99	0.77%
2025-04-29	110.0	110.0	110.8	109.5	111.0	2,125	234,779	110.48	105.2	105.2	105.9	104.7	106.1	2,222	105.64	0.87%
2025-04-28	109.1	105.1	109.5	109.1	109.1	1,200	130,860	109.05	104.3	100.5	104.7	104.3	104.3	1,255	104.27	0.41%
2025-04-25	108.6	108.6	109.5	-	-	0	0	-	103.8	103.8	104.7	-	-	0	-	0.00%
2025-04-24	108.6	108.4	109.1	108.6	108.6	100	10,860	108.60	103.8	103.6	104.3	103.8	103.8	105	103.84	0.46%
2025-04-23	108.1	96.00	109.0	-	-	0	0	-	103.4	91.79	104.2	-	-	0	-	0.46%
2025-04-22	107.6	96.00	107.8	107.6	109.0	2,720	292,915	107.69	102.9	91.79	103.0	102.9	104.2	2,845	102.97	0.47%
2025-04-17	107.1	107.1	109.5	-	-	0	0	-	102.4	102.4	104.7	-	-	0	-	0.05%
2025-04-16	107.1	107.0	109.5	107.1	107.1	2,320	248,356	107.05	102.4	102.3	104.7	102.4	102.4	2,426	102.36	0.28%
2025-04-15	106.8	96.00	109.5	-	-	0	0	-	102.1	91.79	104.7	-	-	0	-	0.57%
2025-04-14	106.2	-	106.2	-	-	0	0	-	101.5	-	101.5	-	-	0	-	0.00%
2025-04-11	106.2	-	109.5	-	-	0	0	-	101.5	-	104.7	-	-	0	-	0.00%
2025-04-10	106.2	106.1	109.5	106.1	106.3	580	61,578	106.17	101.5	101.4	104.7	101.4	101.6	607	101.52	1.58%
2025-04-09	104.5	103.7	109.5	100.0	104.5	22,825	2,368,645	103.77	99.92	99.16	104.7	95.62	99.92	23,871	99.226	0.00%
2025-04-08	104.5	103.0	104.6	103.9	104.6	9,325	971,661	104.20	99.92	98.49	99.97	99.30	99.97	9,752	99.633	-0.05%
2025-04-07	104.6	-	105.1	104.6	106.6	8,895	939,312	105.60	99.97	-	100.5	99.97	101.9	9,303	100.97	-4.52%
2025-04-03	109.5	-	109.5	109.5	109.5	15	1,642	109.47	104.7	-	104.7	104.7	104.7	16	104.67	0.83%
2025-04-02	108.6	-	109.1	108.6	108.6	7,110	771,853	108.56	103.8	-	104.3	103.8	103.8	7,436	103.80	-0.18%
2025-04-01	108.8	108.8	109.5	108.7	108.7	100	10,870	108.70	104.0	104.0	104.7	103.9	103.9	105	103.94	-0.32%
2025-03-31	109.2	95.00	110.0	109.2	110.0	470	51,326	109.20	104.4	90.84	105.2	104.4	105.2	492	104.42	-0.77%
2025-03-28	110.0	110.0	111.5	110.0	110.0	580	63,800	110.00	105.2	105.2	106.6	105.2	105.2	607	105.18	-0.09%
2025-03-27	110.1	109.0	110.6	110.1	110.2	2,205	242,829	110.13	105.3	104.2	105.8	105.3	105.3	2,306	105.30	-1.12%
2025-03-26	111.4	109.0	111.4	-	-	1,000	110,500	110.50	106.5	104.2	106.5	-	-	1,046	105.66	-0.04%
2025-03-25	111.4	109.0	111.4	111.4	111.4	10	1,114	111.40	106.5	104.2	106.5	106.5	106.5	10	106.52	0.00%
2025-03-24	111.4	110.5	111.5	110.2	111.5	235	25,988	110.59	106.5	105.7	106.6	105.4	106.6	246	105.74	1.36%
2025-03-21	109.9	109.0	111.5	109.9	110.0	1,300	142,910	109.93	105.1	104.2	106.6	105.1	105.2	1,360	105.11	-0.14%
2025-03-20	110.1	110.0	111.0	110.1	110.1	120	13,206	110.05	105.2	105.2	106.1	105.2	105.2	126	105.23	0.05%
2025-03-19	110.0	109.0	110.1	110.0	110.3	2,240	246,452	110.02	105.2	104.2	105.3	105.2	105.5	2,343	105.20	-0.36%
2025-03-18	110.4	109.0	110.5	110.3	110.6	2,965	327,197	110.35	105.6	104.2	105.7	105.4	105.8	3,101	105.52	-0.54%
2025-03-17	111.0	108.0	111.5	111.0	111.0	50	5,550	111.00	106.1	103.3	106.6	106.1	106.1	52	106.14	0.00%
2025-03-14	111.0	111.0	111.2	111.0	111.0	305	33,855	111.00	106.1	106.1	106.3	106.1	106.1	319	106.14	-0.09%
2025-03-13	111.1	111.1	111.5	-	-	0	0	-	106.2	106.2	106.6	-	-	0	-	0.05%
2025-03-12	111.1	111.0	115.0	111.0	111.0	120	13,320	111.00	106.2	106.1	110.0	106.1	106.1	126	106.14	0.05%
2025-03-11	111.0	111.0	114.0	111.0	111.0	130	14,430	111.00	106.1	106.1	109.0	106.1	106.1	136	106.14	-0.89%
2025-03-10	112.0	110.7	112.1	112.0	112.3	1,190	133,305	112.02	107.1	105.8	107.2	107.1	107.3	1,245	107.11	0.90%
2025-03-07	111.0	111.0	111.1	110.6	110.6	505	55,827	110.55	106.1	106.1	106.2	105.7	105.7	528	105.70	0.91%
2025-03-06	110.0	110.0	111.5	-	-	0	0	-	105.2	105.2	106.6	-	-	0	-	0.41%
2025-03-05	109.6	108.2	109.9	109.6	110.9	2,170	238,201	109.77	104.7	103.5	105.1	104.7	106.0	2,269	104.96	-0.63%
2025-03-04	110.3	110.3	110.6	-	-	0	0	-	105.4	105.4	105.7	-	-	0	-	0.32%
2025-03-03	109.9	108.2	109.9	107.9	110.0	3,895	423,860	108.82	105.1	103.5	105.1	103.1	105.2	4,074	104.05	1.90%
2025-02-28	107.9	107.0	109.1	107.9	108.4	4,145	447,370	107.93	103.1	102.3	104.3	103.1	103.6	4,335	103.20	-1.15%
2025-02-27	109.1	108.3	109.1	109.1	109.1	150	16,365	109.10	104.3	103.5	104.3	104.3	104.3	157	104.32	0.00%
2025-02-26	109.1	108.0	109.1	109.4	109.4	165	18,051	109.40	104.3	103.3	104.3	104.6	104.6	173	104.61	1.72%
2025-02-25	107.3	107.0	107.3	107.3	107.3	360	38,610	107.25	102.5	102.3	102.5	102.5	102.5	377	102.55	0.14%
2025-02-24	107.1	95.00	107.9	107.1	107.6	1,930	207,139	107.33	102.4	90.84	103.2	102.4	102.8	2,018	102.62	-0.65%
2025-02-21	107.8	95.00	107.8	107.5	108.3	4,660	501,989	107.72	103.1	90.84	103.1	102.8	103.6	4,874	103.00	0.28%
2025-02-20	107.5	95.00	107.5	107.0	108.0	3,445	369,138	107.15	102.8	90.84	102.8	102.3	103.3	3,603	102.46	2.33%
2025-02-19	105.1	104.9	105.1	104.9	105.1	4,450	467,206	104.99	100.4	100.3	100.5	100.3	100.5	4,654	100.39	-0.85%
2025-02-18	106.0	95.00	107.2	106.0	107.5	125	13,278	106.22	101.3	90.84	102.5	101.3	102.7	131	101.57	0.00%
2025-02-17	106.0	95.00	106.2	106.0	106.0	400	42,380	105.95	101.3	90.84	101.5	101.3	101.3	418	101.31	-0.70%
2025-02-14	106.7	106.0	107.0	106.7	107.3	80	8,545	106.81	102.0	101.4	102.3	102.0	102.6	84	102.13	0.92%
2025-02-13	107.1	95.00	107.1	107.0	107.1	1,345	143,963	107.04	101.1	89.71	101.1	101.0	101.1	1,424	101.08	-1.15%
2025-02-12	108.3	107.1	109.0	105.9	108.3	11,105	1,192,143	107.35	102.3	101.1	102.9	100.0	102.3	11,759	101.38	2.90%
2025-02-11	105.3	95.00	105.4	103.5	105.3	3,565	374,405	105.02	99.39	89.71	99.53	97.74	99.44	3,775	99.177	1.64%
2025-02-10	103.6	103.5	103.8	103.2	103.5	1,300	134,460	103.43	97.79	97.74	97.98	97.46	97.74	1,377	97.674	0.68%
2025-02-07	102.9	95.00	103.2	102.9	103.8	5,510	569,853	103.42	97.13	89.71	97.46	97.13	97.98	5,835	97.666	-0.63%
2025-02-06	103.5	102.7	103.8	-	-	5	518	103.60	97.74	96.98	97.98	-	-	5	97.834	0.00%
2025-02-05	103.5	102.8	103.5	103.8	103.8	700	72,625	103.75	97.74	97.03	97.74	97.98	97.98	741	97.976	-0.24%
2025-02-04	103.8	95.00	104.0	102.9	103.8	3,205	331,298	103.37	97.98	89.71	98.21	97.13	97.98	3,394	97.616	0.73%
2025-02-03	103.0	95.00	103.0	102.7	103.9	1,250	129,267	103.41	97.27	89.71	97.27	96.98	98.12	1,324	97.658	-0.29%
2025-01-28	103.3	103.3	103.3	101.4	103.6	6,755	693,409	102.65	97.55	97.50	97.55	95.71	97.83	7,153	96.938	2.02%
2025-01-27	101.3	95.00	101.4	101.0	101.4	6,160	623,505	101.22	95.61	89.71	95.71	95.38	95.71	6,523	95.585	0.25%
2025-01-24	101.0	96.90	101.3	100.3	101.0	4,405	443,077	100.59	95.38	91.51	95.61	94.67	95.38	4,665	94.987	0.95%
2025-01-23	100.1	96.90	101.0	99.85	99.85	1,380	137,793	99.850	94.48	91.51	95.38	94.29	94.29	1,461	94.293	-0.94%
2025-01-22	101.0	96.90	101.0	102.0	102.0	1,000	101,950	101.95	95.38	91.51	95.38	96.28	96.28	1,059	96.276	2.02%
2025-01-21	99.00	98.80	99.00	98.50	99.00	1,150	113,350	98.565	93.49	93.30	93.49	93.02	93.49	1,218	93.080	0.76%
2025-01-20	98.25	98.00	98.60	98.15	98.60	2,025	198,765	98.156	92.78	92.55	93.11	92.69	93.11	2,144	92.693	1.03%
2025-01-17	97.25	96.90	98.00	97.25	98.00	2,300	224,150	97.457	91.84	91.51	92.55	91.84	92.55	2,436	92.033	-0.77%
2025-01-16	98.00	97.20	98.50	98.00	98.30	2,620	257,378	98.236	92.55	91.79	93.02	92.55	92.83	2,774	92.769	-0.31%
2025-01-15	98.30	97.85	100.0	98.30	98.50	3,230	317,697	98.358	92.83	92.40	94.43	92.83	93.02	3,420	92.884	-0.56%
2025-01-14	98.85	98.50	98.85	98.60	98.90	9,560	943,274	98.669	93.35	93.02	93.35	93.11	93.40	10,123	93.177	-0.30%
2025-01-13	99.15	95.00	99.65	98.80	99.15	2,460	243,454	98.965	93.63	89.71	94.10	93.30	93.63	2,605	93.457	-0.50%
2025-01-10	99.65	95.00	99.70	98.95	99.65	14,885	1,483,140	99.640	94.10	89.71	94.15	93.44	94.10	15,762	94.094	-0.45%
2025-01-09	100.1	95.00	100.1	100.2	100.2	50	5,007	100.14	94.53	89.71	94.53	94.58	94.58	53	94.567	-0.89%
2025-01-08	101.0	100.9	101.0	101.0	101.0	10,240	1,033,990	100.98	95.38	95.28	95.38	95.33	95.38	10,843	95.356	-0.59%
2025-01-07	101.6	101.0	103.0	101.5	101.6	3,600	365,621	101.56	95.95	95.38	97.27	95.80	95.95	3,812	95.909	-0.15%
2025-01-06	101.8	101.8	103.1	101.7	101.7	50	5,085	101.70	96.09	96.09	97.31	96.04	96.04	53	96.040	0.00%
2025-01-03	101.8	99.00	103.1	101.8	101.8	50	5,087	101.74	96.09	93.49	97.31	96.09	96.09	53	96.078	0.25%
2025-01-02	101.5	101.5	103.1	101.5	101.5	100	10,150	101.50	95.85	95.85	97.31	95.85	95.85	106	95.851	0.25%
2024-12-31	101.3	100.9	102.8	-	-	100	10,000	100.00	95.61	95.28	97.08	-	-	106	94.434	0.00%
2024-12-30	101.3	100.0	103.1	-	-	0	0	-	95.61	94.43	97.31	-	-	0	-	0.00%
2024-12-27	101.3	100.0	103.1	-	-	0	0	-	95.61	94.43	97.31	-	-	0	-	0.00%
2024-12-24	101.3	100.9	102.9	-	-	0	0	-	95.61	95.28	97.13	-	-	0	-	0.00%
2024-12-23	101.3	100.0	103.1	-	-	0	0	-	95.61	94.43	97.31	-	-	0	-	0.45%
2024-12-20	100.8	100.8	103.0	100.8	102.9	1,055	106,645	101.09	95.19	95.19	97.27	95.19	97.13	1,117	95.459	-2.14%
2024-12-19	103.0	102.1	103.0	-	-	0	0	-	97.27	96.37	97.27	-	-	0	-	0.00%
2024-12-18	103.0	102.2	103.1	-	-	25	2,555	102.20	97.27	96.51	97.31	-	-	26	96.512	0.00%
2024-12-17	103.0	102.0	103.0	102.4	103.1	1,510	154,555	102.35	97.27	96.32	97.27	96.65	97.31	1,599	96.658	0.59%
2024-12-16	102.4	101.0	103.1	102.4	102.4	1,500	153,600	102.40	96.70	95.38	97.31	96.70	96.70	1,588	96.701	-0.63%
2024-12-13	103.1	101.0	103.1	103.1	103.1	515	53,093	103.09	97.31	95.38	97.31	97.31	97.36	545	97.356	0.10%
2024-12-12	103.0	101.0	103.0	103.0	103.0	4,180	430,331	102.95	97.22	95.38	97.27	97.22	97.22	4,426	97.220	0.19%
2024-12-11	102.8	102.7	103.0	102.7	102.7	1,010	103,726	102.70	97.03	96.98	97.27	96.94	96.98	1,070	96.983	0.20%
2024-12-10	102.6	102.4	102.9	102.3	102.9	9,560	979,491	102.46	96.84	96.70	97.17	96.61	97.17	10,123	96.755	0.44%
2024-12-09	102.1	101.6	102.5	101.4	102.1	3,315	336,261	101.44	96.42	95.95	96.80	95.76	96.42	3,510	95.791	0.79%
2024-12-06	101.3	99.00	101.8	101.3	102.4	5,610	569,142	101.45	95.66	93.49	96.13	95.61	96.70	5,941	95.805	-1.17%
2024-12-05	102.5	99.00	102.5	102.5	102.9	4,110	422,915	102.90	96.80	93.49	96.80	96.80	97.17	4,352	97.172	0.00%
2024-12-04	102.5	99.00	102.5	102.0	102.5	4,010	409,025	102.00	96.80	93.49	96.80	96.32	96.80	4,246	96.324	1.08%
2024-12-03	101.4	101.4	102.8	-	-	0	0	-	95.76	95.76	97.08	-	-	0	-	0.60%
2024-12-02	100.8	100.4	102.0	100.8	100.8	535	53,928	100.80	95.19	94.76	96.32	95.19	95.19	567	95.190	0.60%
2024-11-29	100.2	100.1	100.9	-	-	0	0	-	94.62	94.48	95.28	-	-	0	-	0.25%
2024-11-28	99.95	99.95	100.2	99.95	99.95	345	34,482	99.948	94.39	94.39	94.62	94.39	94.39	365	94.385	0.15%
2024-11-27	99.80	99.80	100.2	99.60	99.60	50	4,980	99.600	94.25	94.25	94.58	94.06	94.06	53	94.057	0.20%
2024-11-26	99.60	99.45	99.60	99.55	99.60	4,055	403,818	99.585	94.06	93.92	94.06	94.01	94.06	4,294	94.043	0.00%
2024-11-25	99.60	99.55	100.5	99.55	99.75	800	79,680	99.600	94.06	94.01	94.91	94.01	94.20	847	94.057	0.10%
2024-11-22	99.50	98.10	100.0	99.45	99.50	3,490	347,184	99.480	93.96	92.64	94.43	93.92	93.96	3,696	93.943	-0.15%
2024-11-21	99.65	98.10	-	99.65	99.70	215	21,433	99.688	94.10	92.64	-	94.10	94.15	228	94.140	-0.60%
2024-11-20	100.3	98.10	-	-	-	0	0	-	94.67	92.64	-	-	-	0	-	0.00%
2024-11-19	100.3	98.10	101.0	100.3	100.3	5	501	100.20	94.67	92.64	95.38	94.67	94.67	5	94.623	0.35%
2024-11-18	99.90	99.60	111.3	99.90	100.1	9,500	949,053	99.900	94.34	94.06	105.1	94.34	94.48	10,060	94.340	-0.05%
2024-11-15	99.95	99.60	100.8	-	-	0	0	-	94.39	94.06	95.19	-	-	0	-	0.00%
2024-11-14	99.95	99.60	101.0	99.95	100.1	1,565	156,464	99.977	94.39	94.06	95.38	94.39	94.48	1,657	94.413	0.00%
2024-11-13	99.95	99.85	100.5	99.90	99.95	500	49,965	99.930	94.39	94.29	94.91	94.34	94.39	529	94.368	0.30%
2024-11-12	99.65	99.65	99.95	99.65	100.7	2,990	298,436	99.811	94.10	94.10	94.39	94.10	95.10	3,166	94.256	-1.34%
2024-11-11	101.0	100.6	101.0	101.0	101.5	1,755	177,505	101.14	95.38	95.00	95.38	95.38	95.85	1,858	95.513	-1.46%
2024-11-08	102.5	101.6	103.0	102.0	102.8	175	17,937	102.50	96.80	95.95	97.27	96.32	97.03	185	96.793	1.41%
2024-11-07	102.4	102.4	103.1	102.2	102.4	6,985	715,163	102.39	95.45	95.45	96.11	95.27	95.45	7,493	95.439	-0.29%
2024-11-06	102.7	102.4	103.0	102.7	102.7	1,690	173,563	102.70	95.73	95.45	96.01	95.73	95.73	1,813	95.732	-0.10%
2024-11-05	102.8	102.7	102.8	102.7	103.0	5,490	564,703	102.86	95.83	95.73	95.83	95.73	96.01	5,890	95.882	-1.06%
2024-11-04	103.9	103.0	103.9	103.9	104.0	25	2,598	103.92	96.85	96.01	96.85	96.85	96.90	27	96.869	-0.43%
2024-11-01	104.4	103.5	105.5	104.4	105.1	4,015	420,470	104.72	97.27	96.48	98.30	97.27	97.92	4,307	97.620	-0.67%
2024-10-31	105.1	105.0	105.5	105.1	105.1	550	57,777	105.05	97.92	97.88	98.30	97.92	97.92	590	97.922	-0.33%
2024-10-30	105.4	105.0	105.4	105.2	105.4	4,185	440,120	105.17	98.25	97.88	98.25	98.02	98.25	4,490	98.031	0.29%
2024-10-29	105.1	105.1	105.3	105.1	105.3	855	89,911	105.16	97.97	97.97	98.11	97.97	98.11	917	98.024	0.24%
2024-10-28	104.9	104.9	106.3	104.9	104.9	1,035	108,519	104.85	97.74	97.74	99.09	97.74	97.74	1,110	97.736	0.05%
2024-10-25	104.8	102.7	105.3	104.8	105.0	400	41,960	104.90	97.69	95.73	98.11	97.69	97.88	429	97.783	0.24%
2024-10-24	104.6	104.5	109.9	104.6	104.7	4,265	446,028	104.58	97.46	97.41	102.4	97.46	97.55	4,575	97.483	-0.10%
2024-10-23	104.7	102.7	105.1	104.7	105.3	1,500	157,080	104.72	97.55	95.73	97.97	97.55	98.11	1,609	97.615	0.05%
2024-10-22	104.6	102.7	105.3	104.6	105.3	825	86,595	104.96	97.50	95.73	98.16	97.50	98.11	885	97.842	-0.29%
2024-10-21	104.9	104.9	105.5	104.9	105.0	305	32,009	104.95	97.78	97.78	98.34	97.78	97.83	327	97.827	0.00%
2024-10-18	104.9	104.9	105.0	102.7	105.0	615	64,295	104.54	97.78	97.78	97.88	95.73	97.88	660	97.452	0.53%
2024-10-17	104.4	102.7	106.4	104.4	106.5	2,110	221,665	105.05	97.27	95.73	99.13	97.27	99.27	2,264	97.927	-0.71%
2024-10-16	105.1	105.0	105.9	104.2	104.8	1,100	115,072	104.61	97.97	97.88	98.67	97.13	97.69	1,180	97.513	0.77%
2024-10-15	104.3	102.7	104.3	104.0	104.4	11,425	1,190,956	104.24	97.22	95.73	97.22	96.94	97.32	12,257	97.169	0.77%
2024-10-14	103.5	103.5	103.8	103.3	104.8	8,760	907,965	103.65	96.48	96.43	96.71	96.24	97.64	9,398	96.617	-0.05%
2024-10-10	103.6	103.5	103.9	103.5	103.6	1,400	144,940	103.53	96.52	96.48	96.80	96.48	96.57	1,502	96.505	0.05%
2024-10-09	103.5	103.5	103.7	103.4	104.6	2,425	251,275	103.62	96.48	96.48	96.62	96.38	97.50	2,602	96.588	-1.05%
2024-10-08	104.6	102.5	104.6	104.6	106.4	14,685	1,541,274	104.96	97.50	95.55	97.50	97.50	99.18	15,754	97.835	-2.24%
2024-10-07	107.0	107.0	107.1	106.8	107.4	6,970	747,278	107.21	99.74	99.74	99.79	99.55	100.1	7,477	99.939	-0.37%
2024-10-04	107.4	107.1	107.4	107.1	107.5	4,130	443,467	107.38	100.1	99.83	100.1	99.83	100.2	4,431	100.09	0.47%
2024-10-03	106.9	106.9	107.0	106.2	107.5	4,265	455,916	106.90	99.65	99.65	99.74	98.95	100.2	4,575	99.644	0.56%
2024-10-02	106.3	106.2	106.3	105.5	106.7	13,975	1,484,368	106.22	99.09	98.99	99.09	98.34	99.46	14,992	99.010	0.33%
2024-09-30	106.0	105.1	106.0	103.3	106.8	14,245	1,489,439	104.56	98.76	97.92	98.81	96.24	99.55	15,282	97.465	3.57%
2024-09-27	102.3	102.3	103.0	99.80	103.5	18,730	1,906,987	101.81	95.36	95.36	96.01	93.03	96.48	20,093	94.907	3.07%
2024-09-26	99.25	98.40	99.25	97.30	99.25	7,675	753,477	98.173	92.52	91.72	92.52	90.70	92.52	8,234	91.512	1.79%
2024-09-25	97.50	96.45	97.50	97.50	97.50	265	25,837	97.498	90.88	89.91	90.88	90.88	90.88	284	90.883	1.25%
2024-09-24	96.30	96.30	98.00	95.80	96.20	10,620	1,019,698	96.017	89.77	89.77	91.35	89.30	89.67	11,393	89.502	0.94%
2024-09-23	95.40	95.40	96.00	95.00	95.35	1,210	115,301	95.290	88.93	88.93	89.49	88.55	88.88	1,298	88.825	0.47%
2024-09-20	94.95	94.65	95.00	94.25	95.00	1,840	174,275	94.715	88.51	88.23	88.55	87.86	88.55	1,974	88.289	0.74%
2024-09-19	94.25	94.00	94.60	94.05	94.35	2,895	272,811	94.235	87.86	87.62	88.18	87.67	87.95	3,106	87.842	0.27%
2024-09-17	94.00	87.00	94.60	93.90	94.60	10,130	952,655	94.043	87.62	81.10	88.18	87.53	88.18	10,867	87.662	-0.84%
2024-09-16	94.80	94.65	94.80	94.80	94.80	300	28,440	94.800	88.37	88.23	88.37	88.37	88.37	322	88.368	0.53%
2024-09-13	94.30	92.80	96.35	93.70	94.30	1,675	157,701	94.150	87.90	86.50	89.81	87.34	87.90	1,797	87.762	0.91%
2024-09-12	93.45	93.45	94.30	92.95	93.45	6,290	586,042	93.170	87.11	87.11	87.90	86.64	87.11	6,748	86.849	-0.80%
2024-09-11	94.20	93.80	94.25	93.35	94.55	2,675	252,335	94.331	87.81	87.44	87.86	87.02	88.14	2,870	87.931	-0.53%
2024-09-10	94.70	94.70	96.00	94.70	94.80	3,305	313,250	94.781	88.27	88.27	89.49	88.27	88.37	3,546	88.350	-1.71%
2024-09-09	96.35	96.00	98.00	96.35	96.60	2,400	231,707	96.545	89.81	89.49	91.35	89.81	90.05	2,575	89.994	-0.93%
2024-09-05	97.25	87.10	97.25	-	-	0	0	-	90.65	81.19	90.65	-	-	0	-	-0.26%
2024-09-04	97.50	97.10	97.55	97.10	97.55	1,655	160,950	97.251	90.88	90.51	90.93	90.51	90.93	1,775	90.653	-0.10%
2024-09-03	97.60	87.10	98.00	97.60	97.60	4,100	400,160	97.600	90.98	81.19	91.35	90.98	90.98	4,398	90.978	-0.20%
2024-09-02	97.80	87.10	97.80	97.80	98.40	4,500	440,520	97.893	91.16	81.19	91.16	91.16	91.72	4,828	91.252	-0.71%
2024-08-30	98.50	98.50	99.00	98.20	98.50	9,390	922,382	98.230	91.82	91.82	92.28	91.54	91.82	10,073	91.566	0.15%
2024-08-29	98.35	98.35	99.80	-	-	0	0	-	91.68	91.68	93.03	-	-	0	-	0.20%
2024-08-28	98.15	98.00	98.80	98.00	98.15	2,785	273,027	98.035	91.49	91.35	92.10	91.35	91.49	2,988	91.384	0.26%
2024-08-27	97.90	87.10	98.40	97.90	98.10	3,305	323,854	97.989	91.26	81.19	91.72	91.26	91.44	3,546	91.341	-0.10%
2024-08-26	98.00	97.80	98.00	97.95	98.00	1,075	105,249	97.906	91.35	91.16	91.35	91.30	91.35	1,153	91.263	0.82%
2024-08-23	97.20	87.10	97.50	96.50	97.10	6,240	604,593	96.890	90.61	81.19	90.88	89.95	90.51	6,694	90.316	-0.15%
2024-08-22	97.35	87.10	97.35	97.50	97.80	5,190	506,805	97.650	90.75	81.19	90.75	90.88	91.16	5,568	91.025	-0.97%
2024-08-21	98.30	97.50	98.80	98.30	98.45	3,415	336,133	98.428	91.63	90.88	92.10	91.63	91.77	3,664	91.750	-0.25%
2024-08-20	98.55	97.50	99.40	98.50	99.40	2,440	240,577	98.597	91.86	90.88	92.66	91.82	92.66	2,618	91.908	-0.86%
2024-08-19	99.40	98.50	99.40	98.70	99.65	3,505	346,634	98.897	92.66	91.82	92.66	92.00	92.89	3,760	92.187	-0.30%
2024-08-16	99.70	99.25	99.80	99.10	99.75	145	14,414	99.407	92.94	92.52	93.03	92.38	92.98	156	92.663	0.61%
2024-08-15	99.10	99.10	99.60	99.05	99.10	350	34,671	99.060	92.38	92.38	92.84	92.33	92.38	375	92.339	0.25%
2024-08-14	98.85	87.10	99.25	98.75	99.40	2,050	203,100	99.073	92.14	81.19	92.52	92.05	92.66	2,199	92.351	0.10%
2024-08-13	98.75	98.00	99.10	-	-	0	0	-	92.05	91.35	92.38	-	-	0	-	0.00%
2024-08-12	98.75	87.10	99.25	-	-	0	0	-	92.05	81.19	92.52	-	-	0	-	0.00%
2024-08-09	98.75	98.25	98.80	98.65	98.80	525	51,802	98.670	92.05	91.58	92.10	91.96	92.10	563	91.976	0.10%
2024-08-08	98.65	97.75	98.70	98.95	98.95	15	1,484	98.933	91.96	91.12	92.00	92.24	92.24	16	92.221	0.84%
2024-08-07	98.45	98.30	99.00	98.45	99.00	760	74,833	98.464	91.19	91.05	91.70	91.19	91.70	821	91.203	0.10%
2024-08-06	98.35	98.20	99.00	96.25	98.35	4,960	484,911	97.764	91.10	90.96	91.70	89.15	91.10	5,355	90.554	-0.05%
2024-08-05	98.40	87.10	100.0	98.35	101.1	8,645	854,885	98.888	91.14	80.68	92.62	91.10	93.64	9,333	91.595	-1.60%
2024-08-02	100.0	99.50	100.2	99.85	100.0	7,715	771,266	99.970	92.62	92.16	92.81	92.49	92.62	8,329	92.597	0.15%
2024-08-01	99.85	99.00	100.4	99.80	100.5	1,800	180,103	100.06	92.49	91.70	93.00	92.44	93.04	1,943	92.678	-0.60%
2024-07-31	100.5	99.50	100.5	99.40	100.7	1,440	144,214	100.15	93.04	92.16	93.04	92.07	93.23	1,555	92.763	0.40%
2024-07-30	100.1	99.95	100.1	100.1	100.1	100	10,005	100.05	92.67	92.58	92.67	92.67	92.67	108	92.671	0.30%
2024-07-29	99.75	99.75	100.7	99.70	99.90	570	56,876	99.782	92.39	92.39	93.27	92.35	92.53	615	92.423	-0.75%
2024-07-26	100.5	99.00	100.7	98.50	100.7	6,395	639,435	99.990	93.09	91.70	93.27	91.24	93.27	6,904	92.616	1.62%
2024-07-25	98.90	93.60	98.95	98.20	99.00	7,075	695,360	98.284	91.61	86.70	91.65	90.96	91.70	7,638	91.036	-0.10%
2024-07-24	99.00	98.95	100.0	98.35	99.00	760	75,038	98.734	91.70	91.65	92.62	91.10	91.70	821	91.453	0.81%
2024-07-23	98.20	98.00	98.40	97.60	98.20	510	49,982	98.004	90.96	90.77	91.14	90.40	90.96	551	90.776	0.87%
2024-07-22	97.35	96.35	97.40	96.90	97.55	7,000	679,300	97.043	90.17	89.24	90.22	89.75	90.36	7,557	89.886	1.04%
2024-07-19	96.35	96.35	96.50	96.30	96.50	3,260	314,291	96.408	89.24	89.24	89.38	89.20	89.38	3,520	89.298	0.73%
2024-07-18	95.65	95.60	97.60	95.65	95.65	150	14,347	95.647	88.60	88.55	90.40	88.60	88.60	162	88.593	-1.34%
2024-07-17	96.95	95.00	97.60	96.95	97.40	1,345	130,906	97.328	89.80	87.99	90.40	89.80	90.22	1,452	90.150	0.83%
2024-07-16	96.15	95.00	96.20	96.10	96.20	1,300	125,030	96.177	89.06	87.99	89.11	89.01	89.11	1,404	89.084	0.05%
2024-07-15	96.10	96.00	97.00	96.00	96.10	11,725	1,125,911	96.027	89.01	88.92	89.85	88.92	89.01	12,659	88.945	0.10%
2024-07-12	96.00	95.00	96.00	95.55	96.80	2,740	263,246	96.075	88.92	87.99	88.92	88.50	89.66	2,958	88.990	-1.03%
2024-07-11	97.00	96.90	97.00	97.00	97.00	185	17,945	97.000	89.85	89.75	89.85	89.85	89.85	200	89.846	0.10%
2024-07-10	96.90	96.00	97.00	96.90	97.00	275	26,657	96.935	89.75	88.92	89.85	89.75	89.85	297	89.786	1.04%
2024-07-09	95.90	95.90	97.60	95.20	95.90	1,190	113,988	95.788	88.83	88.83	90.40	88.18	88.83	1,285	88.724	0.63%
2024-07-08	95.30	93.80	95.90	95.30	95.90	1,625	155,398	95.630	88.27	86.88	88.83	88.27	88.83	1,754	88.577	-0.68%
2024-07-05	95.95	95.70	96.00	95.00	95.95	1,580	150,359	95.164	88.87	88.64	88.92	87.99	88.87	1,706	88.146	1.21%
2024-07-04	94.80	-	94.95	94.80	94.95	260	24,685	94.942	87.81	-	87.95	87.81	87.95	281	87.940	-0.16%
2024-07-03	94.95	94.00	94.95	94.60	95.00	255	24,125	94.608	87.95	87.07	87.95	87.62	87.99	275	87.630	0.96%
2024-07-02	94.05	94.05	94.65	93.70	93.70	105	9,838	93.695	87.11	87.11	87.67	86.79	86.79	113	86.785	0.43%
2024-06-28	93.65	93.65	93.70	93.65	93.65	140	13,111	93.650	86.74	86.74	86.79	86.74	86.74	151	86.743	0.05%
2024-06-27	93.60	91.35	93.70	93.55	93.60	3,050	285,418	93.580	86.70	84.61	86.79	86.65	86.70	3,293	86.678	-0.37%
2024-06-26	93.95	93.00	93.95	-	-	0	0	-	87.02	86.14	87.02	-	-	0	-	0.00%
2024-06-25	93.95	91.35	94.00	92.80	94.40	1,180	109,576	92.861	87.02	84.61	87.07	85.96	87.44	1,274	86.012	1.18%
2024-06-24	92.85	92.70	93.00	92.70	93.00	4,370	405,734	92.845	86.00	85.86	86.14	85.86	86.14	4,718	85.998	0.16%
2024-06-21	92.70	92.65	93.00	92.50	92.70	2,180	202,007	92.664	85.86	85.82	86.14	85.68	85.86	2,354	85.830	-0.32%
2024-06-20	93.00	92.50	93.00	93.00	93.00	10	930	93.000	86.14	85.68	86.14	86.14	86.14	11	86.141	0.00%
2024-06-19	93.00	93.00	93.15	93.00	93.15	320	29,763	93.009	86.14	86.14	86.28	86.14	86.28	345	86.150	-0.16%
2024-06-18	93.15	92.50	93.30	93.15	93.75	495	46,158	93.248	86.28	85.68	86.42	86.28	86.84	534	86.371	0.43%
2024-06-17	92.75	92.70	92.90	92.75	93.20	900	83,622	92.913	85.91	85.86	86.05	85.91	86.33	972	86.061	-0.48%
2024-06-14	93.20	91.35	93.20	93.20	93.20	600	55,920	93.200	86.33	84.61	86.33	86.33	86.33	648	86.326	0.16%
2024-06-13	93.05	91.35	93.40	93.05	93.05	130	12,096	93.046	86.19	84.61	86.51	86.19	86.19	140	86.184	0.43%
2024-06-12	92.65	92.65	95.00	92.65	92.65	620	57,465	92.685	85.82	85.82	87.99	85.82	85.82	669	85.850	0.16%
2024-06-11	92.50	92.15	93.95	92.50	94.05	5,160	481,725	93.358	85.68	85.35	87.02	85.68	87.11	5,571	86.472	-0.80%
2024-06-07	93.25	92.10	93.30	92.25	93.25	4,595	424,657	92.417	86.37	85.31	86.42	85.45	86.37	4,961	85.601	1.14%
2024-06-06	92.20	92.20	93.50	92.20	92.30	2,670	246,277	92.239	85.40	85.40	86.60	85.40	85.49	2,883	85.436	-0.16%
2024-06-05	92.35	92.35	93.25	91.00	93.05	20,195	1,856,923	91.950	85.54	85.54	86.37	84.29	86.19	21,803	85.168	0.49%
2024-06-04	91.90	91.20	92.00	-	-	5	460	92.000	85.12	84.47	85.21	-	-	5	85.215	0.00%
2024-06-03	91.90	91.50	91.90	91.90	91.90	20	1,838	91.900	85.12	84.75	85.12	85.12	85.12	22	85.122	0.22%
2024-05-31	91.70	91.70	92.30	91.70	92.50	660	60,621	91.850	84.94	84.94	85.49	84.94	85.68	713	85.076	-0.97%
2024-05-30	92.60	92.30	92.80	92.50	92.60	100	9,258	92.580	85.77	85.49	85.96	85.68	85.77	108	85.752	-0.38%
2024-05-29	92.95	91.75	92.95	91.65	93.00	565	51,954	91.954	86.09	84.98	86.09	84.89	86.14	610	85.172	0.22%
2024-05-28	92.75	92.50	94.00	92.55	93.10	12,810	1,186,765	92.644	85.91	85.68	87.07	85.72	86.23	13,830	85.811	-0.38%
2024-05-27	93.10	92.90	93.10	93.00	93.10	1,380	128,403	93.046	86.23	86.05	86.23	86.14	86.23	1,490	86.183	-0.11%
2024-05-24	93.20	92.75	93.20	93.20	94.30	1,905	178,221	93.554	86.33	85.91	86.33	86.33	87.35	2,057	86.655	-0.43%
2024-05-23	93.60	93.20	93.60	92.55	93.60	3,900	362,810	93.028	86.70	86.33	86.70	85.72	86.70	4,211	86.167	0.00%
2024-05-22	93.60	93.10	93.60	93.15	94.95	3,205	300,732	93.832	86.70	86.23	86.70	86.28	87.95	3,460	86.912	-0.27%
2024-05-21	93.85	93.65	93.85	93.65	94.50	2,285	214,294	93.783	86.93	86.74	86.93	86.74	87.53	2,467	86.866	0.16%
2024-05-20	93.70	93.70	94.50	92.40	94.95	8,075	752,987	93.249	86.79	86.79	87.53	85.59	87.95	8,718	86.372	0.11%
2024-05-17	93.60	93.60	94.00	92.20	94.00	20,265	1,884,652	93.000	86.70	86.70	87.07	85.40	87.07	21,879	86.142	1.68%
2024-05-16	92.05	91.60	92.40	90.90	92.05	12,615	1,153,660	91.451	85.26	84.84	85.59	84.20	85.26	13,619	84.707	1.60%
2024-05-14	90.60	90.60	90.90	90.60	90.90	1,790	162,294	90.667	83.92	83.92	84.20	83.92	84.20	1,933	83.980	0.61%
2024-05-13	90.05	90.00	90.90	89.60	90.15	1,950	175,571	90.036	83.41	83.36	84.20	82.99	83.50	2,105	83.396	0.50%
2024-05-10	89.60	88.70	90.90	88.50	89.60	13,345	1,185,854	88.861	82.99	82.16	84.20	81.97	82.99	14,408	82.308	1.24%
2024-05-09	90.30	90.10	90.90	89.40	90.55	1,835	165,415	90.144	81.98	81.79	82.52	81.16	82.20	2,021	81.834	-0.66%
2024-05-08	90.90	89.50	91.00	89.95	91.10	4,170	376,080	90.187	82.52	81.25	82.61	81.66	82.70	4,593	81.873	-0.11%
2024-05-07	91.00	91.00	91.05	91.00	91.20	445	40,523	91.063	82.61	82.61	82.66	82.61	82.79	490	82.668	-0.05%
2024-05-06	91.05	91.00	91.15	91.20	91.35	350	31,940	91.257	82.66	82.61	82.75	82.79	82.93	386	82.844	-0.27%
2024-05-03	91.30	91.20	92.40	90.25	91.30	1,055	95,676	90.688	82.88	82.79	83.88	81.93	82.88	1,162	82.327	0.50%
2024-05-02	90.85	90.75	91.00	87.60	90.85	16,380	1,473,523	89.959	82.47	82.38	82.61	79.52	82.47	18,043	81.665	4.31%
2024-04-30	87.10	87.10	87.90	87.00	87.10	560	48,747	87.048	79.07	79.07	79.80	78.98	79.07	617	79.023	0.11%
2024-04-29	87.00	86.50	87.00	85.55	87.00	2,830	244,291	86.322	78.98	78.53	78.98	77.66	78.98	3,117	78.364	1.87%
2024-04-26	85.40	80.10	85.40	85.40	86.00	270	23,111	85.596	77.53	72.72	77.53	77.53	78.07	297	77.705	-0.70%
2024-04-25	86.00	85.60	86.50	86.00	86.90	1,345	116,380	86.528	78.07	77.71	78.53	78.07	78.89	1,482	78.551	-0.41%
2024-04-24	86.35	86.10	86.40	85.55	86.40	3,535	303,878	85.963	78.39	78.16	78.43	77.66	78.43	3,894	78.038	0.94%
2024-04-23	85.55	85.00	85.55	85.05	85.55	1,045	89,249	85.406	77.66	77.16	77.66	77.21	77.66	1,151	77.532	0.59%
2024-04-22	85.05	84.50	85.55	85.05	85.70	5,325	453,218	85.111	77.21	76.71	77.66	77.21	77.80	5,866	77.265	-0.82%
2024-04-19	85.75	84.85	85.75	84.80	85.80	3,575	303,779	84.973	77.84	77.03	77.84	76.98	77.89	3,938	77.139	0.47%
2024-04-18	85.35	85.35	85.50	85.35	85.35	500	42,675	85.350	77.48	77.48	77.62	77.48	77.48	551	77.481	0.35%
2024-04-17	85.05	80.10	85.25	85.05	85.50	10,365	883,853	85.273	77.21	72.72	77.39	77.21	77.62	11,418	77.411	-1.79%
2024-04-16	86.60	80.10	87.35	86.30	88.50	6,245	541,216	86.664	78.62	72.72	79.30	78.34	80.34	6,879	78.674	-0.92%
2024-04-15	87.40	80.10	87.70	87.35	88.60	2,300	200,982	87.383	79.34	72.72	79.61	79.30	80.43	2,534	79.327	-1.80%
2024-04-12	89.00	88.00	89.25	88.60	89.00	7,755	687,768	88.687	80.79	79.89	81.02	80.43	80.79	8,543	80.511	0.34%
2024-04-11	88.70	88.50	89.00	88.55	88.70	4,005	354,756	88.578	80.52	80.34	80.79	80.39	80.52	4,412	80.412	-0.45%
2024-04-10	89.10	88.65	89.10	88.70	89.10	945	84,155	89.053	80.89	80.48	80.89	80.52	80.89	1,041	80.843	0.85%
2024-04-09	88.35	88.00	89.00	88.00	88.35	2,450	215,905	88.124	80.20	79.89	80.79	79.89	80.20	2,699	80.000	0.40%
2024-04-08	88.00	87.75	88.10	87.80	88.30	3,900	343,140	87.985	79.89	79.66	79.98	79.71	80.16	4,296	79.873	-0.40%
2024-04-05	88.35	87.80	88.35	87.95	88.35	4,715	414,899	87.996	80.20	79.71	80.20	79.84	80.20	5,194	79.883	0.63%
2024-04-03	87.80	87.75	87.85	87.60	87.95	960	84,286	87.798	79.71	79.66	79.75	79.52	79.84	1,057	79.704	0.69%
2024-04-02	87.20	87.20	87.75	86.70	87.70	5,525	481,103	87.077	79.16	79.16	79.66	78.71	79.61	6,086	79.050	0.98%
2024-03-28	86.35	85.90	86.40	86.00	86.50	3,550	306,045	86.210	78.39	77.98	78.43	78.07	78.53	3,911	78.262	0.76%
2024-03-27	85.70	80.00	86.00	85.65	85.75	345	29,566	85.699	77.80	72.62	78.07	77.75	77.84	380	77.798	0.29%
2024-03-26	85.45	80.00	86.25	84.65	85.50	3,290	279,202	84.864	77.57	72.62	78.30	76.85	77.62	3,624	77.040	1.73%
2024-03-25	84.00	83.70	85.25	83.70	83.90	3,335	279,406	83.780	76.26	75.98	77.39	75.98	76.17	3,674	76.056	0.00%
2024-03-22	84.00	83.80	84.60	83.85	84.00	5,185	435,220	83.938	76.26	76.07	76.80	76.12	76.26	5,712	76.200	-1.18%
2024-03-21	85.00	83.50	85.25	85.00	85.20	360	30,603	85.008	77.16	75.80	77.39	77.16	77.35	397	77.171	-0.23%
2024-03-20	85.20	84.90	85.50	84.40	85.20	1,935	163,760	84.630	77.35	77.07	77.62	76.62	77.35	2,132	76.828	1.91%
2024-03-19	83.60	83.60	84.00	83.40	84.00	22,265	1,857,633	83.433	75.89	75.89	76.26	75.71	76.26	24,526	75.741	-0.59%
2024-03-18	84.10	83.65	84.15	84.10	84.15	285	23,968	84.098	76.35	75.94	76.39	76.35	76.39	314	76.345	-0.06%
2024-03-15	84.15	83.40	84.15	83.25	84.15	12,250	1,022,763	83.491	76.39	75.71	76.39	75.58	76.39	13,494	75.794	0.36%
2024-03-14	83.85	82.00	84.55	83.80	83.90	1,175	98,477	83.810	76.12	74.44	76.76	76.07	76.17	1,294	76.084	0.06%
2024-03-13	83.80	83.60	84.30	83.75	84.00	4,285	359,118	83.808	76.07	75.89	76.53	76.03	76.26	4,720	76.082	-0.24%
2024-03-12	84.00	81.00	83.55	82.40	84.00	7,115	593,199	83.373	76.26	73.53	75.85	74.80	76.26	7,838	75.687	1.45%
2024-03-11	82.80	82.80	82.95	82.20	82.80	1,305	108,016	82.771	75.17	75.17	75.30	74.62	75.17	1,438	75.140	0.36%
2024-03-08	82.50	82.50	82.80	81.65	82.75	825	67,977	82.396	74.89	74.89	75.17	74.12	75.12	909	74.800	-0.36%
2024-03-07	82.80	80.50	82.80	82.75	82.90	2,680	221,823	82.770	75.17	73.08	75.17	75.12	75.26	2,952	75.139	0.55%
2024-03-06	82.35	81.75	82.80	81.90	82.75	3,120	257,214	82.440	74.76	74.21	75.17	74.35	75.12	3,437	74.840	-0.66%
2024-03-05	82.90	77.00	83.05	82.85	84.00	4,695	389,676	82.998	75.26	69.90	75.39	75.21	76.26	5,172	75.346	-1.37%
2024-03-04	84.05	84.05	84.50	84.00	84.50	965	81,239	84.185	76.30	76.30	76.71	76.26	76.71	1,063	76.424	-0.83%
2024-03-01	84.75	84.60	85.00	84.60	85.00	1,010	85,690	84.842	76.94	76.80	77.16	76.80	77.16	1,113	77.020	-0.35%
2024-02-29	85.05	85.00	85.25	-	-	0	0	-	77.21	77.16	77.39	-	-	0	-	0.00%
2024-02-28	85.05	84.60	85.05	85.20	85.20	50	4,260	85.200	77.21	76.80	77.21	77.35	77.35	55	77.345	0.06%
2024-02-27	85.00	84.90	86.25	84.30	85.25	2,705	229,600	84.880	77.16	77.07	78.30	76.53	77.39	2,980	77.055	-0.99%
2024-02-26	85.85	85.15	86.20	84.85	86.20	2,405	205,471	85.435	77.94	77.30	78.25	77.03	78.25	2,649	77.559	0.47%
2024-02-23	85.45	84.50	85.50	84.55	85.45	1,710	144,850	84.708	77.57	76.71	77.62	76.76	77.57	1,884	76.898	0.83%
2024-02-22	84.75	84.55	84.75	84.05	85.15	6,540	553,812	84.681	76.94	76.76	76.94	76.30	77.30	7,204	76.874	1.99%
2024-02-21	83.10	83.90	83.95	82.25	83.70	3,985	330,549	82.948	75.44	76.17	76.21	74.67	75.98	4,390	75.301	1.03%
2024-02-20	82.25	82.25	82.80	82.25	82.75	7,280	600,233	82.450	74.67	74.67	75.17	74.67	75.12	8,019	74.848	0.37%
2024-02-19	81.95	81.85	82.15	81.75	82.15	2,185	179,042	81.941	74.39	74.30	74.58	74.21	74.58	2,407	74.387	1.17%
2024-02-16	81.00	81.00	81.50	80.45	81.85	15,260	1,231,237	80.684	73.53	73.53	73.99	73.03	74.30	16,810	73.246	-0.92%
2024-02-15	81.75	80.75	81.90	81.00	81.95	2,290	186,971	81.647	74.21	73.31	74.35	73.53	74.39	2,523	74.120	0.49%
2024-02-14	82.45	82.30	83.00	82.20	83.20	2,265	187,724	82.880	73.86	73.72	74.35	73.63	74.53	2,529	74.241	-0.96%
2024-02-09	83.25	82.50	83.40	82.20	83.25	1,490	123,148	82.650	74.57	73.90	74.71	73.63	74.57	1,663	74.034	0.24%
2024-02-08	83.05	83.00	83.05	83.05	83.45	820	68,300	83.293	74.39	74.35	74.39	74.39	74.75	915	74.610	-0.95%
2024-02-07	83.85	83.80	84.35	83.85	84.35	1,475	124,151	84.170	75.11	75.06	75.56	75.11	75.56	1,647	75.396	-0.30%
2024-02-06	84.10	83.80	84.35	83.65	84.10	7,320	612,931	83.734	75.33	75.06	75.56	74.93	75.33	8,172	75.005	0.18%
2024-02-05	83.95	83.95	85.00	83.75	83.95	1,450	121,612	83.870	75.20	75.20	76.14	75.02	75.20	1,619	75.127	-0.83%
2024-02-02	84.65	84.50	85.00	83.75	84.90	4,770	403,380	84.566	75.83	75.69	76.14	75.02	76.05	5,325	75.750	1.01%
2024-02-01	83.80	83.75	86.85	83.75	83.90	1,200	100,615	83.846	75.06	75.02	77.80	75.02	75.15	1,340	75.105	-0.24%
2024-01-31	84.00	84.00	86.85	84.00	85.10	5,100	432,643	84.832	75.24	75.24	77.80	75.24	76.23	5,694	75.989	0.12%
2024-01-30	83.90	83.70	83.90	83.55	85.00	28,670	2,423,220	84.521	75.15	74.97	75.15	74.84	76.14	32,007	75.710	-1.64%
2024-01-29	85.30	85.05	86.80	85.30	86.20	25,885	2,223,821	85.912	76.41	76.18	77.75	76.41	77.21	28,897	76.956	-1.27%
2024-01-26	86.40	86.40	86.95	86.40	87.40	1,415	122,763	86.758	77.39	77.39	77.89	77.39	78.29	1,580	77.714	-0.23%
2024-01-25	86.60	86.60	86.70	86.20	86.60	1,465	126,675	86.468	77.57	77.57	77.66	77.21	77.57	1,635	77.454	1.88%
2024-01-24	85.00	84.80	90.00	84.30	85.00	2,170	183,751	84.678	76.14	75.96	80.62	75.51	76.14	2,423	75.851	1.07%
2024-01-23	84.10	84.10	85.00	83.90	84.10	4,205	353,451	84.055	75.33	75.33	76.14	75.15	75.33	4,694	75.293	0.42%
2024-01-22	83.75	83.55	84.30	83.70	87.00	12,540	1,066,754	85.068	75.02	74.84	75.51	74.97	77.93	13,999	76.200	-3.01%
2024-01-19	86.35	86.35	87.00	85.85	86.70	10,220	881,876	86.289	77.35	77.35	77.93	76.90	77.66	11,409	77.294	0.47%
2024-01-18	85.95	85.95	87.00	85.50	87.45	9,580	831,217	86.766	76.99	76.99	77.93	76.59	78.33	10,695	77.721	-1.77%
2024-01-17	87.50	87.50	87.70	87.50	90.00	10,185	899,044	88.271	78.38	78.38	78.56	78.38	80.62	11,370	79.070	-2.89%
2024-01-16	90.10	89.00	93.00	88.95	90.10	3,190	284,262	89.110	80.71	79.72	83.31	79.68	80.71	3,561	79.821	0.95%
2024-01-15	89.25	89.25	89.40	88.30	89.40	3,840	341,866	89.028	79.95	79.95	80.08	79.10	80.08	4,287	79.747	2.06%
2024-01-12	87.45	87.45	88.00	85.00	88.00	5,060	441,119	87.178	78.33	78.33	78.83	76.14	78.83	5,649	78.090	3.31%
2024-01-11	84.65	84.40	84.80	83.10	84.65	3,725	313,421	84.140	75.83	75.60	75.96	74.44	75.83	4,159	75.369	1.99%
2024-01-10	83.00	82.20	83.30	82.20	83.40	3,905	322,731	82.646	74.35	73.63	74.62	73.63	74.71	4,359	74.030	0.91%
2024-01-09	82.25	82.20	82.50	82.25	82.55	2,005	164,927	82.258	73.68	73.63	73.90	73.68	73.94	2,238	73.683	-0.36%
2024-01-08	82.55	82.55	82.65	82.50	82.85	4,175	345,047	82.646	73.94	73.94	74.03	73.90	74.21	4,661	74.031	-0.54%
2024-01-05	83.00	82.55	83.80	83.00	83.40	2,690	223,815	83.203	74.35	73.94	75.06	74.35	74.71	3,003	74.529	0.00%
2024-01-04	83.00	82.20	83.00	82.20	83.30	3,975	328,804	82.718	74.35	73.63	74.35	73.63	74.62	4,438	74.095	0.00%
2024-01-03	83.00	82.50	83.80	80.80	83.00	9,990	818,416	81.924	74.35	73.90	75.06	72.38	74.35	11,153	73.383	3.04%
2024-01-02	80.55	80.50	80.65	79.85	80.80	7,450	599,912	80.525	72.15	72.11	72.24	71.53	72.38	8,317	72.131	0.62%
2023-12-29	80.05	80.00	80.05	80.00	80.15	1,080	86,480	80.074	71.71	71.66	71.71	71.66	71.79	1,206	71.727	0.06%
2023-12-28	80.00	79.85	80.00	79.60	80.00	7,955	634,857	79.806	71.66	71.53	71.66	71.30	71.66	8,881	71.487	1.65%
2023-12-27	78.70	78.50	78.80	78.70	78.90	5,530	435,901	78.825	70.50	70.32	70.59	70.50	70.68	6,174	70.608	0.00%
2023-12-22	78.70	78.65	79.30	78.70	79.95	7,405	586,451	79.197	70.50	70.45	71.03	70.50	71.62	8,267	70.941	-0.82%
2023-12-21	79.35	79.35	79.65	79.30	79.65	175	13,916	79.520	71.08	71.08	71.35	71.03	71.35	195	71.230	-0.81%
2023-12-20	80.00	79.25	80.00	79.00	80.00	895	71,011	79.342	71.66	70.99	71.66	70.76	71.66	999	71.071	0.25%
2023-12-19	79.80	77.50	80.00	79.00	79.85	8,405	666,569	79.306	71.48	69.42	71.66	70.76	71.53	9,383	71.039	1.53%
2023-12-18	78.60	78.05	78.70	78.00	78.95	2,835	222,626	78.528	70.41	69.91	70.50	69.87	70.72	3,165	70.342	-0.25%
2023-12-15	78.80	77.70	80.05	77.70	79.10	9,270	728,538	78.591	70.59	69.60	71.71	69.60	70.85	10,349	70.398	1.29%
2023-12-14	77.80	77.30	77.80	77.80	78.45	10,780	842,001	78.108	69.69	69.24	69.69	69.69	70.27	12,035	69.965	0.71%
2023-12-13	77.25	76.35	80.80	75.65	77.25	8,030	613,810	76.440	69.20	68.39	72.38	67.76	69.20	8,965	68.471	1.64%
2023-12-12	76.00	76.30	80.80	73.65	76.15	7,215	541,513	75.054	68.08	68.35	72.38	65.97	68.21	8,055	67.230	2.01%
2023-12-11	74.50	74.00	74.50	73.75	74.55	2,715	200,757	73.944	66.73	66.29	66.73	66.06	66.78	3,031	66.235	0.88%
2023-12-08	73.85	72.10	75.00	73.40	74.00	4,835	356,145	73.660	66.15	64.58	67.18	65.75	66.29	5,398	65.981	0.61%
2023-12-07	73.40	71.00	75.00	73.00	73.50	1,760	129,055	73.327	65.75	63.60	67.18	65.39	65.84	1,965	65.683	-0.54%
2023-12-06	73.80	70.00	75.00	73.80	74.35	3,180	236,132	74.255	66.11	62.70	67.18	66.11	66.60	3,550	66.515	-0.94%
2023-12-05	74.50	74.25	74.50	74.15	75.00	4,385	327,793	74.753	66.73	66.51	66.73	66.42	67.18	4,895	66.961	-1.59%
2023-12-04	75.70	75.00	75.95	75.05	76.40	8,905	675,028	75.803	67.81	67.18	68.03	67.23	68.44	9,941	67.901	-0.33%
2023-12-01	75.95	75.00	78.00	75.00	77.70	15,030	1,144,010	76.115	68.03	67.18	69.87	67.18	69.60	16,779	68.180	-2.25%
2023-11-30	77.70	77.65	77.70	77.35	78.85	11,940	933,593	78.190	69.60	69.56	69.60	69.29	70.63	13,330	70.039	-3.00%
2023-11-29	80.10	79.00	80.15	79.05	80.65	31,760	2,542,394	80.050	71.75	70.76	71.79	70.81	72.24	35,456	71.705	-0.99%
2023-11-28	80.90	79.00	82.00	79.45	81.05	24,420	1,961,632	80.329	72.47	70.76	73.45	71.17	72.60	27,262	71.955	-0.49%
2023-11-27	81.30	81.30	81.40	81.25	85.20	54,680	4,547,586	83.167	72.82	72.82	72.91	72.78	76.32	61,043	74.498	-4.35%
2023-11-24	85.00	84.90	85.00	83.45	85.95	24,585	2,084,175	84.774	76.14	76.05	76.14	74.75	76.99	27,446	75.937	0.06%
2023-11-23	84.95	81.00	84.00	78.10	87.00	50,245	3,989,874	79.408	76.09	72.56	75.24	69.96	77.93	56,092	71.130	8.77%
2023-11-22	78.10	77.80	79.60	75.50	78.15	23,685	1,836,643	77.545	69.96	69.69	71.30	67.63	70.00	26,441	69.461	4.90%
2023-11-21	74.45	74.35	74.60	70.55	75.60	23,790	1,777,739	74.726	66.69	66.60	66.82	63.20	67.72	26,559	66.936	5.53%
2023-11-20	70.55	70.05	70.90	70.05	70.55	1,265	88,818	70.212	63.20	62.75	63.51	62.75	63.20	1,412	62.893	1.58%
2023-11-17	69.45	69.20	69.50	69.45	69.50	2,355	163,567	69.455	62.21	61.99	62.25	62.21	62.25	2,629	62.215	-0.07%
2023-11-16	69.50	69.50	69.80	69.50	69.90	325	22,627	69.622	62.25	62.25	62.52	62.25	62.61	363	62.364	0.29%
2023-11-15	69.30	69.30	73.40	68.40	69.65	6,490	450,991	69.490	62.08	62.08	65.75	61.27	62.39	7,245	62.246	2.06%
2023-11-14	67.90	67.20	67.90	67.90	69.80	11,830	809,234	68.405	60.82	60.19	60.82	60.82	62.52	13,207	61.274	-2.22%
2023-11-13	70.85	69.80	70.85	70.85	71.45	1,290	92,080	71.380	62.20	61.28	62.20	62.20	62.73	1,469	62.670	-1.25%
2023-11-10	71.75	71.75	72.90	71.65	72.30	7,895	567,245	71.849	62.99	62.99	64.00	62.91	63.48	8,992	63.082	-1.24%
2023-11-09	72.65	72.50	73.50	72.60	74.05	12,800	938,358	73.309	63.79	63.65	64.53	63.74	65.01	14,579	64.364	-1.16%
2023-11-08	73.50	73.60	79.80	71.45	73.65	25,625	1,861,618	72.649	64.53	64.62	70.06	62.73	64.66	29,186	63.784	4.26%
2023-11-07	70.50	70.30	70.50	69.80	70.50	8,185	573,256	70.037	61.90	61.72	61.90	61.28	61.90	9,323	61.491	3.22%
2023-11-06	68.30	68.30	68.60	66.40	68.50	40,695	2,755,149	67.702	59.97	59.97	60.23	58.30	60.14	46,351	59.441	3.17%
2023-11-03	66.20	66.20	66.65	65.65	66.20	4,740	312,271	65.880	58.12	58.12	58.52	57.64	58.12	5,399	57.841	0.68%
2023-11-02	65.75	65.60	65.75	65.50	65.90	1,390	91,205	65.615	57.73	57.60	57.73	57.51	57.86	1,583	57.609	-0.08%
2023-11-01	65.80	65.80	66.60	65.40	66.70	20,530	1,349,327	65.725	57.77	57.77	58.47	57.42	58.56	23,383	57.705	-1.50%
2023-10-31	66.80	66.75	67.60	66.80	68.00	10,485	708,249	67.549	58.65	58.61	59.35	58.65	59.70	11,942	59.306	-2.20%
2023-10-30	68.30	68.10	68.30	68.00	68.45	875	59,804	68.347	59.97	59.79	59.97	59.70	60.10	997	60.008	0.44%
2023-10-27	68.00	68.00	70.00	67.60	70.00	2,430	167,361	68.873	59.70	59.70	61.46	59.35	61.46	2,768	60.469	-0.87%
2023-10-26	68.60	68.30	71.50	68.55	69.30	6,770	467,813	69.101	60.23	59.97	62.78	60.19	60.84	7,711	60.669	-0.22%
2023-10-25	68.75	68.35	71.50	68.35	69.25	4,325	296,736	68.609	60.36	60.01	62.78	60.01	60.80	4,926	60.238	-0.72%
2023-10-24	69.25	68.85	71.50	68.70	69.45	7,310	506,407	69.276	60.80	60.45	62.78	60.32	60.98	8,326	60.823	0.80%
2023-10-20	68.70	68.50	71.50	68.25	68.90	7,560	518,618	68.600	60.32	60.14	62.78	59.92	60.49	8,611	60.230	1.18%
2023-10-19	67.90	67.80	70.00	67.70	68.80	7,655	520,757	68.028	59.61	59.53	61.46	59.44	60.40	8,719	59.727	-3.14%
2023-10-18	70.10	69.50	71.50	70.00	72.00	8,800	624,622	70.980	61.55	61.02	62.78	61.46	63.21	10,023	62.319	-2.64%
2023-10-17	72.00	71.80	72.00	72.00	74.40	19,475	1,415,236	72.669	63.21	63.04	63.21	63.21	65.32	22,182	63.802	-3.23%
2023-10-16	74.40	73.75	-	74.00	74.85	4,875	362,763	74.413	65.32	64.75	-	64.97	65.72	5,553	65.333	-0.80%
2023-10-13	75.00	74.40	76.05	74.40	75.10	2,805	210,193	74.935	65.85	65.32	66.77	65.32	65.94	3,195	65.791	0.00%
2023-10-12	75.00	74.90	75.20	75.00	77.50	7,180	548,423	76.382	65.85	65.76	66.02	65.85	68.04	8,178	67.062	-3.23%
2023-10-11	77.50	77.00	-	77.00	78.40	7,405	576,995	77.920	68.04	67.60	-	67.60	68.83	8,434	68.412	-1.15%
2023-10-10	78.40	77.45	-	77.45	78.40	2,910	227,313	78.114	68.83	68.00	-	68.00	68.83	3,314	68.583	0.00%
2023-10-09	78.40	78.40	-	78.20	78.90	2,935	230,695	78.601	68.83	68.83	-	68.66	69.27	3,343	69.010	-1.13%
2023-10-06	79.30	78.90	-	78.85	79.40	2,055	162,562	79.106	69.62	69.27	-	69.23	69.71	2,341	69.453	-0.44%
2023-10-05	79.65	79.55	-	79.50	79.70	1,430	113,780	79.566	69.93	69.84	-	69.80	69.97	1,629	69.858	-0.31%
2023-10-04	79.90	79.50	79.95	79.90	81.10	1,230	99,148	80.608	70.15	69.80	70.19	70.15	71.20	1,401	70.772	-1.90%
2023-10-03	81.45	81.00	-	81.45	81.95	1,465	119,758	81.746	71.51	71.12	-	71.51	71.95	1,669	71.771	-0.37%
2023-09-29	81.75	81.10	81.75	81.00	82.05	3,275	268,282	81.918	71.77	71.20	71.77	71.12	72.04	3,730	71.922	-0.43%
2023-09-28	82.10	81.50	82.10	82.50	83.50	3,910	324,256	82.930	72.08	71.56	72.08	72.43	73.31	4,453	72.811	-2.09%
2023-09-27	83.85	83.50	84.60	83.85	85.90	3,570	304,219	85.215	73.62	73.31	74.28	73.62	75.42	4,066	74.817	-2.61%
2023-09-26	86.10	86.00	86.75	86.05	87.45	985	85,298	86.597	75.59	75.51	76.16	75.55	76.78	1,122	76.030	-1.20%
2023-09-25	87.15	86.80	87.65	87.00	88.80	760	67,093	88.280	76.52	76.21	76.95	76.38	77.96	866	77.508	-1.86%
2023-09-22	88.80	88.10	-	88.20	88.80	750	66,450	88.600	77.96	77.35	-	77.44	77.96	854	77.789	2.30%
2023-09-21	86.80	86.80	87.55	86.80	89.70	8,630	760,780	88.155	76.21	76.21	76.87	76.21	78.75	9,829	77.398	-3.34%
2023-09-20	89.80	89.80	90.00	89.80	91.00	3,260	294,528	90.346	78.84	78.84	79.02	78.84	79.90	3,713	79.322	-1.32%
2023-09-19	91.00	91.00	91.15	90.80	91.00	1,020	92,721	90.903	79.90	79.90	80.03	79.72	79.90	1,162	79.811	-0.38%
2023-09-18	91.35	90.80	91.60	91.20	92.00	4,270	390,685	91.495	80.20	79.72	80.42	80.07	80.77	4,863	80.331	-1.14%
2023-09-15	92.40	92.40	99.95	92.10	92.95	1,165	108,013	92.715	81.13	81.13	87.75	80.86	81.61	1,327	81.402	-0.38%
2023-09-14	92.75	91.80	92.75	91.90	92.80	3,000	277,356	92.452	81.43	80.60	81.43	80.69	81.48	3,417	81.171	-0.16%
2023-09-13	92.90	92.70	99.95	92.00	92.90	3,015	279,070	92.561	81.56	81.39	87.75	80.77	81.56	3,434	81.266	0.92%
2023-09-12	92.05	91.30	99.95	91.10	92.10	8,570	788,816	92.044	80.82	80.16	87.75	79.98	80.86	9,761	80.813	0.05%
2023-09-11	92.00	91.75	99.95	91.40	93.05	5,870	539,818	91.962	80.77	80.55	87.75	80.25	81.70	6,686	80.741	-1.92%
2023-09-07	93.80	93.00	94.45	94.00	95.05	4,570	431,854	94.498	82.35	81.65	82.93	82.53	83.45	5,205	82.967	-0.53%
2023-09-06	94.30	94.05	94.55	91.80	95.00	21,215	1,973,077	93.004	82.79	82.57	83.01	80.60	83.41	24,163	81.655	-0.74%
2023-09-05	95.00	94.80	95.00	94.55	96.35	9,695	921,845	95.085	83.41	83.23	83.41	83.01	84.59	11,042	83.482	-1.40%
2023-09-04	96.35	96.50	97.40	94.00	98.05	28,160	2,722,382	96.675	84.59	84.72	85.52	82.53	86.09	32,074	84.879	9.36%
2023-08-31	88.10	88.30	-	85.70	88.10	12,185	1,062,377	87.187	77.35	77.53	-	75.24	77.35	13,878	76.549	5.64%
2023-08-30	83.40	83.40	84.30	82.05	83.50	2,560	211,673	82.685	73.22	73.22	74.01	72.04	73.31	2,916	72.595	0.18%
2023-08-29	83.25	82.25	83.30	81.50	83.40	9,060	749,030	82.674	73.09	72.21	73.14	71.56	73.22	10,319	72.586	1.22%
2023-08-28	82.25	81.80	83.00	80.20	82.25	3,780	306,314	81.035	72.21	71.82	72.87	70.41	72.21	4,305	71.147	3.39%
2023-08-25	79.55	79.55	-	79.30	79.70	4,150	329,880	79.489	69.84	69.84	-	69.62	69.97	4,727	69.790	-0.19%
2023-08-24	79.70	79.70	-	79.65	80.50	14,630	1,171,013	80.042	69.97	69.97	-	69.93	70.68	16,663	70.275	-1.85%
2023-08-23	81.20	81.25	82.00	80.55	81.20	5,740	464,583	80.938	71.29	71.34	71.99	70.72	71.29	6,538	71.062	0.87%
2023-08-22	80.50	80.20	81.20	80.45	81.85	14,270	1,154,434	80.899	70.68	70.41	71.29	70.63	71.86	16,253	71.028	-2.42%
2023-08-21	82.50	82.10	82.50	82.50	83.45	4,510	372,727	82.645	72.43	72.08	72.43	72.43	73.27	5,137	72.560	-1.67%
2023-08-18	83.90	83.05	83.90	83.00	83.90	11,985	995,428	83.056	73.66	72.92	73.66	72.87	73.66	13,651	72.922	0.06%
2023-08-17	83.85	83.60	83.85	83.85	84.50	3,620	304,891	84.224	73.62	73.40	73.62	73.62	74.19	4,123	73.947	-0.71%
2023-08-16	84.45	83.50	84.50	83.25	85.25	3,130	264,024	84.353	74.15	73.31	74.19	73.09	74.85	3,565	74.060	-0.35%
2023-08-15	84.75	84.30	85.80	84.05	85.05	13,715	1,163,026	84.800	74.41	74.01	75.33	73.79	74.67	15,621	74.452	-1.74%
2023-08-14	86.25	86.10	86.25	86.25	90.05	21,065	1,854,888	88.055	75.73	75.59	75.73	75.73	79.06	23,993	77.311	-4.91%
2023-08-11	90.70	90.70	92.15	90.70	92.05	15,730	1,432,344	91.058	79.63	79.63	80.91	79.63	80.82	17,916	79.947	-3.05%
2023-08-10	93.55	93.00	-	92.95	97.00	12,290	1,149,702	93.548	82.13	81.65	-	81.61	85.16	13,998	82.133	-1.72%
2023-08-09	98.00	98.00	98.70	97.45	98.70	8,145	800,637	98.298	83.57	83.57	84.17	83.10	84.17	9,551	83.826	0.62%
2023-08-08	97.40	97.40	100.0	97.25	104.1	16,615	1,671,384	100.59	83.06	83.06	85.28	82.93	88.73	19,483	85.785	-6.26%
2023-08-07	103.9	103.9	-	103.9	104.1	3,650	379,498	103.97	88.60	88.60	-	88.60	88.77	4,280	88.665	-0.10%
2023-08-04	104.0	103.9	105.9	103.2	104.3	8,420	872,711	103.65	88.69	88.60	90.31	87.96	88.90	9,874	88.388	0.87%
2023-08-03	103.1	103.1	-	103.1	105.1	6,230	644,779	103.50	87.92	87.92	-	87.92	89.58	7,306	88.259	-2.78%
2023-08-02	106.1	106.1	-	106.0	108.4	3,530	379,131	107.40	90.44	90.44	-	90.39	92.40	4,139	91.590	-3.11%
2023-08-01	109.5	109.0	109.5	109.1	111.0	7,960	872,506	109.61	93.34	92.95	93.38	93.00	94.66	9,334	93.474	-1.31%
2023-07-31	110.9	110.8	-	110.7	111.8	12,585	1,398,949	111.16	94.57	94.49	-	94.40	95.34	14,758	94.795	-0.09%
2023-07-28	111.0	111.0	-	109.0	111.1	16,370	1,798,094	109.84	94.66	94.66	-	92.95	94.74	19,196	93.670	1.98%
2023-07-27	108.9	108.8	-	106.9	108.9	10,115	1,086,880	107.45	92.82	92.78	-	91.16	92.82	11,861	91.633	1.73%
2023-07-26	107.0	106.6	108.5	106.5	107.9	6,630	710,774	107.21	91.25	90.91	92.53	90.82	91.97	7,775	91.423	-1.79%
2023-07-25	109.0	109.0	109.1	107.3	110.8	21,915	2,377,237	108.48	92.91	92.91	93.04	91.50	94.49	25,698	92.505	3.76%
2023-07-24	105.0	103.9	105.2	105.0	108.2	7,285	774,363	106.30	89.54	88.60	89.67	89.54	92.27	8,543	90.646	-3.76%
2023-07-21	109.1	108.7	-	109.1	110.4	1,255	137,712	109.73	93.04	92.70	-	93.04	94.15	1,472	93.576	-1.22%
2023-07-20	110.5	110.5	-	109.0	111.6	11,515	1,268,811	110.19	94.19	94.19	-	92.95	95.17	13,503	93.965	0.82%
2023-07-19	109.6	111.0	-	109.6	111.7	6,215	688,385	110.76	93.42	94.66	-	93.42	95.26	7,288	94.455	-3.05%
2023-07-18	113.0	112.5	113.0	113.0	118.0	5,435	617,224	113.56	96.36	95.94	96.36	96.36	100.6	6,373	96.845	-4.24%
2023-07-14	118.0	118.1	-	115.6	118.0	1,070	125,182	116.99	100.6	100.7	-	98.54	100.6	1,255	99.768	2.08%
2023-07-13	115.6	115.6	-	115.0	115.6	4,245	490,452	115.54	98.58	98.58	-	98.07	98.58	4,978	98.527	-0.13%
2023-07-12	115.8	115.5	-	115.1	115.8	220	25,451	115.69	98.71	98.50	-	98.11	98.71	258	98.655	0.65%
2023-07-11	115.0	115.5	-	112.5	115.2	7,790	893,427	114.69	98.07	98.50	-	95.89	98.24	9,135	97.804	1.68%
2023-07-10	113.1	113.1	-	113.0	113.0	200	22,650	113.25	96.45	96.45	-	96.36	96.36	235	96.577	-1.65%
2023-07-07	115.0	114.1	115.6	115.0	115.6	300	34,590	115.30	98.07	97.26	98.58	98.07	98.58	352	98.325	-0.65%
2023-07-06	115.8	115.2	-	114.9	115.8	5,435	625,967	115.17	98.71	98.24	-	97.98	98.71	6,373	98.217	0.17%
2023-07-05	115.6	115.6	118.5	115.6	118.6	6,070	710,622	117.07	98.54	98.54	101.1	98.54	101.1	7,118	99.836	-3.79%
2023-07-04	120.1	119.0	121.0	118.0	123.0	4,515	539,016	119.38	102.4	101.5	103.2	100.6	104.9	5,294	101.81	-2.87%
2023-07-03	123.7	123.7	138.9	123.5	124.7	2,070	256,239	123.79	105.4	105.4	118.4	105.3	106.3	2,427	105.56	-0.08%
2023-06-30	123.8	123.8	138.9	123.5	124.5	5,530	685,096	123.89	105.5	105.5	118.4	105.3	106.2	6,485	105.65	-1.16%
2023-06-29	125.2	125.0	125.2	124.9	126.7	1,770	221,407	125.09	106.8	106.6	106.8	106.5	108.0	2,076	106.67	-1.30%
2023-06-28	126.9	126.8	126.9	126.9	127.1	250	31,737	126.95	108.2	108.1	108.2	108.2	108.3	293	108.26	-0.16%
2023-06-27	127.1	127.0	128.0	126.5	127.2	4,075	517,237	126.93	108.3	108.3	109.2	107.9	108.5	4,779	108.24	-1.09%
2023-06-26	128.5	128.0	136.0	128.8	128.9	525	67,596	128.75	109.5	109.2	116.0	109.8	109.9	616	109.80	-0.35%
2023-06-23	128.9	128.9	138.9	127.9	128.9	1,060	136,165	128.46	109.9	109.9	118.4	109.1	109.9	1,243	109.55	0.70%
2023-06-21	128.0	128.0	128.5	127.8	129.0	16,430	2,101,068	127.88	109.2	109.2	109.5	109.0	110.0	19,266	109.05	-1.54%
2023-06-20	130.0	130.0	133.0	130.0	134.0	3,985	523,870	131.46	110.9	110.9	113.4	110.9	114.3	4,673	112.11	-2.99%
2023-06-19	134.0	133.8	134.6	134.0	135.0	9,320	1,254,604	134.61	114.3	114.1	114.8	114.3	115.1	10,929	114.80	-0.74%
2023-06-16	135.0	134.5	135.1	133.8	135.0	3,340	449,253	134.51	115.1	114.7	115.2	114.1	115.1	3,917	114.70	0.00%
2023-06-15	135.0	133.5	135.0	133.5	135.0	5,505	740,565	134.53	115.1	113.8	115.1	113.8	115.1	6,455	114.72	0.97%
2023-06-14	133.7	131.8	135.0	131.7	133.7	6,695	884,969	132.18	114.0	112.4	115.1	112.3	114.0	7,851	112.72	1.29%
2023-06-13	132.0	130.0	132.0	130.1	132.9	7,365	971,197	131.87	112.6	110.9	112.6	110.9	113.3	8,636	112.45	-0.79%
2023-06-12	133.1	120.1	134.2	133.0	134.5	5,155	689,705	133.79	113.5	102.4	114.4	113.4	114.7	6,045	114.10	0.04%
2023-06-09	133.0	132.3	133.0	131.8	133.6	3,640	482,240	132.48	113.4	112.8	113.4	112.4	113.9	4,268	112.98	1.92%
2023-06-08	130.5	130.6	134.5	127.0	130.6	1,530	197,342	128.98	111.3	111.4	114.7	108.3	111.4	1,794	109.99	1.48%
2023-06-07	128.6	128.0	130.3	127.2	130.4	15,220	1,967,507	129.27	109.7	109.2	111.1	108.5	111.2	17,848	110.24	-0.12%
2023-06-06	128.8	128.8	130.0	128.6	129.9	11,570	1,494,354	129.16	109.8	109.8	110.9	109.6	110.7	13,567	110.14	0.43%
2023-06-05	128.2	128.2	129.0	127.7	128.6	7,550	968,770	128.31	109.3	109.3	110.0	108.9	109.7	8,853	109.42	1.95%
2023-06-02	125.8	125.8	128.0	122.8	125.5	6,730	837,678	124.47	107.2	107.3	109.2	104.7	107.0	7,892	106.14	2.65%
2023-06-01	122.5	122.6	134.5	121.0	122.5	8,290	1,009,116	121.73	104.5	104.5	114.7	103.2	104.5	9,721	103.81	1.24%
2023-05-31	121.0	120.0	134.5	119.0	122.9	4,045	488,588	120.79	103.2	102.3	114.7	101.5	104.8	4,743	103.01	1.38%
2023-05-30	119.4	119.4	-	116.3	119.6	10,680	1,274,212	119.31	101.8	101.8	-	99.14	101.9	12,524	101.74	2.67%
2023-05-29	116.3	110.0	134.5	116.3	117.3	1,600	187,427	117.14	99.14	93.81	114.7	99.14	99.99	1,876	99.896	-0.73%
2023-05-25	117.1	117.1	-	115.3	117.2	5,655	659,871	116.69	99.86	99.86	-	98.28	99.95	6,631	99.509	2.27%
2023-05-24	114.5	114.5	134.5	113.0	118.6	6,085	702,881	115.51	97.64	97.64	114.7	96.36	101.1	7,136	98.505	-2.39%
2023-05-23	117.3	117.3	134.5	117.3	121.0	8,215	971,336	118.24	100.0	100.0	114.7	99.99	103.2	9,633	100.83	-3.06%
2023-05-22	121.0	121.0	121.8	121.0	122.4	2,590	315,072	121.65	103.2	103.2	103.9	103.2	104.3	3,037	103.74	-1.98%
2023-05-19	123.5	123.5	124.5	123.4	123.4	210	25,914	123.40	105.3	105.3	106.1	105.2	105.2	246	105.23	0.04%
2023-05-18	123.4	123.5	125.0	123.4	126.7	5,105	635,664	124.52	105.2	105.3	106.6	105.2	108.0	5,986	106.19	-2.57%
2023-05-17	126.7	126.7	128.0	126.7	130.4	4,955	630,646	127.27	108.0	108.0	109.2	108.0	111.2	5,810	108.54	-3.10%
2023-05-16	130.7	130.0	134.5	130.7	133.0	2,760	361,722	131.06	111.5	110.9	114.7	111.4	113.4	3,236	111.76	-1.69%
2023-05-15	133.0	132.5	134.5	132.8	133.0	2,260	300,483	132.96	113.4	113.0	114.7	113.2	113.4	2,650	113.38	0.11%
2023-05-12	132.8	132.8	-	132.7	134.5	350	46,503	132.87	113.2	113.2	-	113.2	114.7	410	113.30	-1.12%
2023-05-11	134.3	133.5	-	133.5	134.5	2,680	358,243	133.67	114.5	113.8	-	113.8	114.7	3,143	113.99	1.28%
2023-05-10	132.6	132.3	132.7	132.6	135.5	5,040	674,109	133.75	113.1	112.8	113.2	113.1	115.5	5,910	114.06	-2.21%
2023-05-09	135.6	135.6	136.0	135.4	140.0	6,855	943,352	137.62	115.6	115.6	116.0	115.5	119.4	8,038	117.36	-2.73%
2023-05-08	143.3	143.2	143.3	143.2	144.5	6,550	941,001	143.66	118.9	118.8	118.9	118.8	119.9	7,893	119.23	-0.93%
2023-05-05	144.6	144.6	144.7	144.0	146.0	4,930	713,244	144.67	120.0	120.0	120.0	119.5	121.2	5,941	120.06	-1.16%
2023-05-04	146.3	145.0	146.8	146.3	147.0	3,335	489,009	146.63	121.4	120.3	121.8	121.4	122.0	4,019	121.69	-1.22%
2023-05-03	148.1	147.8	148.2	147.8	148.6	1,205	178,317	147.98	122.9	122.7	123.0	122.7	123.3	1,452	122.81	0.14%
2023-05-02	147.9	147.9	150.0	145.5	150.0	3,540	523,473	147.87	122.7	122.7	124.5	120.7	124.5	4,266	122.72	-1.69%
2023-04-28	150.5	150.0	150.8	150.5	151.3	1,035	156,020	150.74	124.9	124.5	125.1	124.9	125.5	1,247	125.10	-0.10%
2023-04-27	150.6	150.0	155.0	150.6	151.0	865	130,252	150.58	125.0	124.5	128.6	124.9	125.3	1,042	124.96	-0.82%
2023-04-26	151.9	151.0	-	148.9	152.0	15,270	2,308,448	151.18	126.0	125.3	-	123.5	126.1	18,400	125.46	2.39%
2023-04-25	148.3	148.3	148.4	147.9	151.9	11,020	1,643,874	149.17	123.1	123.1	123.2	122.7	126.1	13,279	123.80	-1.33%
2023-04-24	150.3	150.1	152.8	150.0	154.0	4,625	704,599	152.35	124.7	124.6	126.8	124.5	127.8	5,573	126.43	-3.00%
2023-04-21	155.0	154.0	155.0	154.0	156.1	4,050	628,459	155.18	128.6	127.8	128.6	127.8	129.5	4,880	128.78	-0.93%
2023-04-20	156.4	156.3	156.7	156.0	158.2	3,065	481,998	157.26	129.8	129.7	130.0	129.5	131.3	3,693	130.51	-1.64%
2023-04-19	159.0	158.2	159.0	159.0	160.9	2,615	417,827	159.78	132.0	131.3	132.0	132.0	133.5	3,151	132.60	-0.75%
2023-04-18	160.2	160.2	160.5	160.1	162.5	6,880	1,114,505	161.99	132.9	132.9	133.2	132.9	134.9	8,290	134.43	-1.42%
2023-04-17	162.5	162.5	163.0	162.4	163.6	1,330	216,911	163.09	134.9	134.9	135.3	134.7	135.8	1,603	135.35	-1.10%
2023-04-14	164.3	163.3	164.4	163.1	164.6	1,935	316,107	163.36	136.4	135.5	136.4	135.3	136.6	2,332	135.57	-0.18%
2023-04-13	164.6	164.6	165.3	164.6	164.6	190	31,274	164.60	136.6	136.6	137.1	136.6	136.6	229	136.60	-0.03%
2023-04-12	164.7	164.0	164.7	164.0	164.7	1,765	290,451	164.56	136.6	136.1	136.7	136.1	136.7	2,127	136.57	0.09%
2023-04-11	164.5	164.5	164.8	164.5	165.5	1,385	228,888	165.26	136.5	136.5	136.7	136.5	137.3	1,669	137.15	-0.18%
2023-04-06	164.8	164.1	164.9	164.0	165.1	1,905	313,360	164.49	136.8	136.1	136.8	136.1	137.0	2,295	136.51	-0.42%
2023-04-04	165.5	153.5	165.8	165.5	166.9	650	107,711	165.71	137.3	127.4	137.6	137.3	138.5	783	137.52	-0.33%
2023-04-03	166.1	164.8	166.1	164.4	167.4	5,335	883,890	165.68	137.8	136.7	137.8	136.4	138.9	6,429	137.49	0.12%
2023-03-31	165.9	164.6	166.0	165.9	166.0	100	16,591	165.91	137.6	136.6	137.8	137.6	137.7	120	137.69	1.44%
2023-03-30	163.5	163.5	166.0	162.4	163.0	2,470	402,502	162.96	135.7	135.7	137.8	134.8	135.3	2,976	135.24	0.93%
2023-03-29	162.0	153.5	163.1	160.7	163.1	2,965	480,197	161.96	134.4	127.4	135.4	133.4	135.4	3,573	134.40	-0.49%
2023-03-28	162.8	161.2	162.8	160.7	162.8	1,895	306,517	161.75	135.1	133.7	135.1	133.4	135.1	2,283	134.23	1.21%
2023-03-27	160.9	160.0	162.5	160.9	165.0	2,555	417,389	163.36	133.5	132.8	134.9	133.5	136.9	3,079	135.57	-3.74%
2023-03-24	167.1	166.0	167.1	167.0	168.1	4,260	712,684	167.30	138.7	137.8	138.7	138.6	139.5	5,133	138.84	-0.74%
2023-03-23	168.4	168.4	174.0	168.3	170.0	4,300	725,223	168.66	139.7	139.7	144.4	139.7	141.1	5,181	139.97	-0.91%
2023-03-22	169.9	169.2	169.9	169.9	170.0	2,400	407,870	169.95	141.0	140.4	141.0	141.0	141.0	2,892	141.04	0.30%
2023-03-21	169.4	169.0	169.6	168.5	171.0	40,930	6,939,025	169.53	140.6	140.3	140.7	139.8	141.9	49,320	140.69	-0.65%
2023-03-20	170.5	170.0	170.3	170.4	174.5	18,090	3,117,770	172.35	141.5	141.1	141.3	141.4	144.8	21,798	143.03	-2.74%
2023-03-17	175.3	170.0	176.0	175.0	176.0	1,085	190,739	175.80	145.5	141.1	146.1	145.2	146.1	1,307	145.89	0.14%
2023-03-16	175.1	175.1	176.0	175.1	176.3	2,745	482,667	175.83	145.3	145.3	146.1	145.3	146.3	3,308	145.92	-0.54%
2023-03-15	176.0	176.0	176.3	175.6	175.6	310	54,534	175.92	146.1	146.1	146.3	145.7	145.7	374	145.99	0.23%
2023-03-14	175.6	174.9	176.0	175.5	175.7	4,880	856,842	175.58	145.7	145.1	146.1	145.6	145.8	5,880	145.71	-0.79%
2023-03-13	177.0	177.0	178.7	174.9	177.0	8,665	1,529,315	176.49	146.9	146.9	148.3	145.1	146.9	10,441	146.47	0.57%
2023-03-10	176.0	172.6	178.0	175.6	176.3	3,430	603,801	176.04	146.1	143.2	147.7	145.7	146.3	4,133	146.09	-0.79%
2023-03-09	177.4	177.4	177.6	177.4	177.4	165	29,271	177.40	147.2	147.2	147.3	147.2	147.2	199	147.22	-0.34%
2023-03-08	178.0	173.0	178.0	178.0	179.6	3,260	583,285	178.92	147.7	143.6	147.7	147.7	149.0	3,928	148.48	-1.22%
2023-03-07	180.2	175.0	180.4	179.3	180.5	655	117,503	179.39	149.5	145.2	149.7	148.8	149.8	789	148.88	0.50%
2023-03-06	179.3	179.0	179.6	179.0	179.4	5,610	1,004,802	179.11	148.8	148.5	149.0	148.5	148.8	6,760	148.64	-0.14%
2023-03-03	179.6	179.0	180.8	179.4	179.8	6,415	1,150,936	179.41	149.0	148.5	150.0	148.8	149.2	7,730	148.89	-0.36%
2023-03-02	180.2	180.0	180.4	180.2	180.4	8,425	1,519,488	180.35	149.5	149.4	149.7	149.5	149.7	10,152	149.67	-0.22%
2023-03-01	180.6	180.6	180.8	180.2	181.0	9,505	1,716,120	180.55	149.9	149.9	150.0	149.5	150.2	11,453	149.84	0.25%
2023-02-28	180.2	180.0	181.0	180.2	181.0	4,490	811,805	180.80	149.5	149.4	150.2	149.5	150.2	5,410	150.05	0.08%
2023-02-27	180.0	179.8	180.0	179.2	180.0	17,685	3,178,826	179.75	149.4	149.2	149.4	148.7	149.4	21,310	149.17	0.45%
2023-02-24	179.2	173.0	179.0	175.8	179.2	2,625	461,918	175.97	148.7	143.6	148.5	145.9	148.7	3,163	146.03	1.96%
2023-02-23	175.8	172.0	176.1	170.0	176.1	3,800	667,320	175.61	145.9	142.7	146.1	141.1	146.1	4,579	145.74	0.95%
2023-02-22	174.1	173.6	174.1	173.1	175.5	11,650	2,030,606	174.30	144.5	144.1	144.5	143.7	145.6	14,038	144.65	-1.36%
2023-02-21	176.5	170.0	176.5	176.5	178.0	2,445	432,513	176.90	146.5	141.1	146.5	146.5	147.7	2,946	146.80	-0.87%
2023-02-20	178.1	178.0	178.6	178.0	180.2	3,380	605,329	179.09	147.8	147.7	148.2	147.7	149.5	4,073	148.63	-0.86%
2023-02-17	179.6	179.6	179.9	179.5	180.2	4,885	878,473	179.83	149.0	149.0	149.3	149.0	149.5	5,886	149.24	-0.33%
2023-02-16	180.2	180.0	180.3	180.1	180.3	5,105	919,541	180.13	149.5	149.4	149.6	149.4	149.6	6,151	149.48	-0.41%
2023-02-15	181.0	179.8	181.0	177.0	181.5	6,605	1,196,028	181.08	150.2	149.2	150.2	146.9	150.6	7,959	150.28	2.35%
2023-02-14	176.8	176.8	181.2	176.8	181.7	13,355	2,418,855	181.12	146.7	146.7	150.4	146.7	150.7	16,093	150.31	-3.12%
2023-02-13	182.5	182.5	183.8	182.5	183.8	8,025	1,472,009	183.43	151.5	151.5	152.5	151.5	152.5	9,670	152.22	-0.63%
2023-02-10	183.7	183.0	184.0	183.0	185.0	10,850	1,994,977	183.87	152.4	151.9	152.7	151.8	153.5	13,074	152.59	-0.92%
2023-02-09	185.4	185.0	185.4	185.4	186.1	1,705	316,384	185.56	153.8	153.5	153.8	153.9	154.4	2,054	154.00	-0.51%
2023-02-08	186.3	186.3	187.6	186.3	191.0	3,535	660,647	186.89	154.6	154.6	155.7	154.6	158.5	4,260	155.10	-0.67%
2023-02-07	191.6	191.5	192.9	190.9	192.8	6,965	1,336,039	191.82	155.6	155.6	156.7	155.1	156.7	8,572	155.86	-0.65%
2023-02-06	192.8	192.6	193.1	190.9	194.0	9,555	1,845,728	193.17	156.7	156.5	156.9	155.1	157.6	11,759	156.96	-0.28%
2023-02-03	193.4	193.4	193.6	192.5	193.6	3,825	736,714	192.60	157.1	157.1	157.3	156.4	157.3	4,707	156.50	0.23%
2023-02-02	192.9	192.9	193.8	191.7	194.8	8,700	1,675,166	192.55	156.7	156.7	157.5	155.7	158.3	10,707	156.45	0.89%
2023-02-01	191.2	190.7	191.2	190.0	191.8	4,805	916,164	190.67	155.4	154.9	155.4	154.4	155.8	5,913	154.93	0.34%
2023-01-31	190.6	190.0	191.0	190.3	191.5	5,375	1,023,806	190.48	154.8	154.4	155.2	154.6	155.6	6,615	154.77	-0.63%
2023-01-30	191.8	190.4	192.0	186.4	191.8	11,610	2,218,807	191.11	155.8	154.7	156.0	151.4	155.8	14,288	155.29	1.19%
2023-01-27	189.5	189.5	189.9	189.2	190.0	2,740	519,732	189.68	154.0	154.0	154.3	153.7	154.4	3,372	154.13	0.50%
2023-01-26	188.6	188.6	189.2	188.0	190.0	7,420	1,396,248	188.17	153.2	153.2	153.7	152.8	154.4	9,132	152.90	0.83%
2023-01-20	187.0	187.0	188.0	186.2	187.1	2,790	521,113	186.78	151.9	151.9	152.8	151.3	152.0	3,434	151.77	0.54%
2023-01-19	186.0	186.0	187.0	186.0	187.2	3,115	580,802	186.45	151.1	151.1	151.9	151.1	152.1	3,834	151.50	-0.59%
2023-01-18	187.1	187.1	188.0	172.5	187.5	10,585	1,942,534	183.52	152.0	152.0	152.8	140.2	152.4	13,027	149.12	0.38%
2023-01-17	186.4	185.6	186.4	184.0	186.5	4,435	819,830	184.85	151.5	150.8	151.5	149.5	151.5	5,458	150.20	1.30%
2023-01-16	184.0	182.8	184.0	183.9	185.1	2,955	543,983	184.09	149.5	148.5	149.5	149.4	150.4	3,637	149.58	0.44%
2023-01-13	183.2	183.2	183.5	182.2	183.2	5,970	1,088,431	182.32	148.9	148.9	149.1	148.0	148.9	7,347	148.14	0.22%
2023-01-12	182.8	182.0	184.1	174.1	183.0	12,975	2,327,708	179.40	148.5	147.9	149.6	141.5	148.7	15,968	145.77	1.84%
2023-01-11	179.5	179.5	179.8	178.9	183.8	19,595	3,528,729	180.08	145.9	145.9	146.1	145.3	149.3	24,115	146.33	-1.75%
2023-01-10	182.7	182.0	183.8	182.0	189.5	15,055	2,788,360	185.21	148.5	147.9	149.3	147.9	154.0	18,528	150.49	-3.26%
2023-01-09	188.9	187.5	188.8	182.8	188.9	32,980	6,153,232	186.57	153.4	152.4	153.4	148.5	153.4	40,588	151.60	3.31%
2023-01-06	182.8	179.8	184.5	173.1	183.0	16,540	2,959,097	178.91	148.5	146.1	149.9	140.6	148.7	20,356	145.37	6.84%
2023-01-05	171.1	170.7	172.4	170.8	175.1	32,950	5,689,843	172.68	139.0	138.7	140.1	138.7	142.2	40,551	140.31	2.82%
2023-01-04	166.4	166.0	166.4	160.8	166.4	21,380	3,518,926	164.59	135.2	134.9	135.2	130.6	135.2	26,312	133.74	4.49%
2023-01-03	159.3	159.3	160.1	159.0	161.3	5,660	902,203	159.40	129.4	129.4	130.1	129.2	131.0	6,966	129.52	-1.24%
2022-12-30	161.3	160.0	161.5	160.8	161.8	1,580	254,838	161.29	131.0	130.0	131.2	130.7	131.4	1,944	131.06	1.03%
2022-12-29	159.6	159.6	159.9	159.0	159.8	6,045	963,374	159.37	129.7	129.7	129.9	129.2	129.8	7,440	129.49	0.41%
2022-12-28	159.0	148.0	160.8	158.9	162.3	18,195	2,916,061	160.27	129.2	120.3	130.7	129.1	131.9	22,393	130.22	-2.45%
2022-12-23	163.0	163.0	163.7	162.5	163.8	6,745	1,099,381	162.99	132.4	132.4	133.0	132.0	133.1	8,301	132.44	0.25%
2022-12-22	162.6	162.4	163.0	162.3	163.7	3,880	630,151	162.41	132.1	131.9	132.4	131.9	133.0	4,775	131.97	-0.06%
2022-12-21	162.7	161.0	162.7	162.7	163.4	4,460	727,818	163.19	132.2	130.8	132.2	132.2	132.7	5,489	132.60	-0.09%
2022-12-20	162.8	162.8	163.2	161.4	162.8	20,300	3,288,679	162.00	132.3	132.3	132.6	131.1	132.3	24,983	131.64	0.12%
2022-12-19	162.6	162.6	163.0	162.4	163.4	5,365	872,952	162.71	132.1	132.1	132.4	131.9	132.7	6,603	132.21	-0.43%
2022-12-16	163.3	148.0	163.1	163.4	164.6	14,655	2,398,862	163.69	132.7	120.3	132.5	132.7	133.7	18,036	133.01	-0.31%
2022-12-15	163.8	163.8	164.0	163.7	166.5	14,980	2,481,910	165.68	133.1	133.1	133.3	133.0	135.3	18,436	134.62	-1.50%
2022-12-14	166.3	165.9	166.3	163.5	166.6	14,690	2,419,216	164.68	135.1	134.8	135.1	132.9	135.4	18,079	133.81	3.29%
2022-12-13	161.0	160.0	161.0	160.0	161.6	2,910	466,687	160.37	130.8	130.0	130.8	130.0	131.3	3,581	130.31	1.80%
2022-12-12	158.2	157.7	159.6	155.4	159.6	10,100	1,588,879	157.31	128.5	128.1	129.6	126.2	129.6	12,430	127.83	1.64%
2022-12-09	155.6	155.5	155.9	151.7	157.7	37,800	5,789,251	153.15	126.4	126.4	126.6	123.3	128.1	46,520	124.45	3.25%
2022-12-08	150.7	150.7	150.7	150.7	151.9	20,945	3,162,649	151.00	122.5	122.4	122.5	122.4	123.4	25,777	122.69	-0.66%
2022-12-07	151.7	151.6	155.6	151.1	160.4	33,680	5,257,380	156.10	123.3	123.1	126.4	122.7	130.3	41,450	126.84	-4.98%
2022-12-06	159.7	159.0	160.0	159.5	164.3	39,125	6,304,271	161.13	129.7	129.2	130.0	129.6	133.5	48,151	130.93	0.09%
2022-12-05	159.5	159.1	159.5	149.6	159.9	76,055	11,850,093	155.81	129.6	129.3	129.6	121.5	129.9	93,601	126.60	13.28%
2022-12-02	140.8	139.9	140.9	134.0	141.4	31,385	4,410,047	140.51	114.4	113.6	114.4	108.9	114.9	38,625	114.17	5.43%
2022-12-01	133.6	133.0	134.0	131.2	135.0	37,555	5,005,607	133.29	108.5	108.1	108.9	106.6	109.7	46,219	108.30	3.13%
2022-11-30	129.5	126.8	129.6	126.0	130.1	29,320	3,758,773	128.20	105.2	103.0	105.3	102.4	105.7	36,084	104.17	0.47%
2022-11-29	128.9	129.0	129.8	120.0	130.5	45,130	5,734,931	127.08	104.7	104.8	105.5	97.51	106.0	55,541	103.26	9.56%
2022-11-28	117.7	117.7	120.0	109.0	118.3	20,475	2,347,215	114.64	95.60	95.60	97.51	88.57	96.12	25,199	93.149	2.17%
2022-11-25	115.2	115.0	115.2	111.0	115.2	32,880	3,715,274	112.99	93.56	93.44	93.56	90.19	93.56	40,465	91.814	6.52%
2022-11-24	108.1	108.2	-	100.9	108.7	29,615	3,133,089	105.79	87.84	87.92	-	81.99	88.28	36,447	85.963	8.05%
2022-11-23	100.1	-	100.3	100.0	100.9	3,195	321,695	100.69	81.30	-	81.46	81.25	81.95	3,932	81.813	-0.94%
2022-11-22	101.0	100.0	101.0	100.8	102.5	17,155	1,739,123	101.38	82.07	81.25	82.07	81.90	83.29	21,113	82.374	-0.98%
2022-11-21	102.0	101.9	103.4	102.0	104.7	16,510	1,700,155	102.98	82.88	82.76	83.98	82.84	85.03	20,319	83.674	-2.30%
2022-11-18	104.4	104.0	104.5	104.0	106.5	24,325	2,559,036	105.20	84.83	84.51	84.91	84.51	86.54	29,937	85.482	-2.88%
2022-11-17	107.5	107.2	107.5	107.3	111.5	51,785	5,609,956	108.33	87.35	87.11	87.35	87.19	90.60	63,732	88.025	-3.85%
2022-11-16	111.8	111.5	111.9	110.4	115.9	39,860	4,487,783	112.59	90.84	90.60	90.92	89.66	94.13	49,056	91.484	0.99%
2022-11-15	110.7	110.4	111.1	110.0	116.2	76,405	8,640,771	113.09	89.95	89.71	90.27	89.38	94.42	94,031	91.892	1.56%
2022-11-14	109.0	109.0	111.0	92.00	109.0	90,495	9,481,329	104.77	88.57	88.57	90.19	74.75	88.57	111,372	85.132	22.20%
2022-11-11	89.20	89.00	89.20	77.75	89.20	36,220	2,989,567	82.539	72.48	72.32	72.48	63.18	72.48	44,576	67.067	17.45%
2022-11-10	75.95	75.90	77.80	73.00	76.10	31,020	2,306,188	74.345	61.71	61.67	63.22	59.32	61.83	38,176	60.409	4.69%
2022-11-09	72.55	72.55	72.65	67.00	72.70	38,615	2,780,190	71.998	58.95	58.95	59.03	54.44	59.07	47,523	58.502	9.92%
2022-11-08	66.00	65.75	67.00	65.55	70.00	26,945	1,781,554	66.118	53.63	53.43	54.44	53.26	56.88	33,161	53.724	-0.34%
2022-11-07	69.05	69.05	70.00	68.30	72.80	22,180	1,523,668	68.696	53.81	53.81	54.55	53.23	56.73	28,462	53.534	1.10%
2022-11-04	68.30	68.70	-	66.30	68.30	51,880	3,495,416	67.375	53.23	53.54	-	51.67	53.23	66,573	52.505	3.02%
2022-11-03	66.30	66.15	-	66.00	67.10	11,630	776,625	66.778	51.67	51.55	-	51.43	52.29	14,924	52.040	-1.70%
2022-11-02	67.45	67.30	67.55	66.25	67.60	11,040	738,240	66.870	52.56	52.45	52.64	51.63	52.68	14,167	52.111	-0.15%
2022-11-01	67.55	67.50	67.55	67.55	70.00	22,815	1,550,499	67.960	52.64	52.60	52.64	52.64	54.55	29,276	52.961	-5.85%
2022-10-31	71.75	71.80	72.00	71.75	76.00	8,365	611,279	73.076	55.91	55.95	56.11	55.91	59.23	10,734	56.948	-5.72%
2022-10-28	76.10	76.00	77.50	76.10	79.10	8,275	639,827	77.320	59.30	59.23	60.40	59.30	61.64	10,619	60.255	-3.49%
2022-10-27	78.85	78.55	79.25	78.85	81.60	6,050	482,003	79.670	61.45	61.21	61.76	61.45	63.59	7,763	62.086	-0.57%
2022-10-26	79.30	78.85	79.40	78.55	79.50	15,350	1,209,249	78.778	61.80	61.45	61.88	61.21	61.95	19,697	61.392	-0.25%
2022-10-25	79.50	79.15	-	79.00	80.00	7,370	588,030	79.787	61.95	61.68	-	61.56	62.34	9,457	62.178	-0.62%
2022-10-24	80.00	80.05	80.30	80.00	83.60	31,455	2,568,169	81.646	62.34	62.38	62.58	62.34	65.15	40,363	63.626	-5.33%
2022-10-21	84.50	84.40	84.50	84.40	88.00	16,110	1,370,966	85.100	65.85	65.77	65.85	65.77	68.58	20,673	66.318	-5.06%
2022-10-20	89.00	89.00	90.00	88.40	90.00	15,125	1,345,087	88.931	69.36	69.36	70.14	68.89	70.14	19,409	69.304	-1.28%
2022-10-19	90.15	90.15	90.50	90.15	93.10	5,200	473,364	91.032	70.25	70.25	70.53	70.25	72.55	6,673	70.940	-4.40%
2022-10-18	94.30	94.30	96.00	94.00	98.00	10,735	1,022,766	95.274	73.49	73.49	74.81	73.25	76.37	13,775	74.247	-4.17%
2022-10-17	98.40	98.35	98.85	98.40	99.60	4,190	414,417	98.906	76.68	76.64	77.03	76.68	77.62	5,377	77.077	-1.01%
2022-10-14	99.40	99.00	99.40	99.40	103.3	16,920	1,710,719	101.11	77.46	77.15	77.46	77.46	80.50	21,712	78.792	-2.07%
2022-10-13	101.5	100.0	101.8	101.5	104.6	11,215	1,152,881	102.80	79.10	77.93	79.33	79.10	81.48	14,391	80.110	-2.59%
2022-10-12	104.2	104.2	-	104.2	105.4	7,000	736,371	105.20	81.20	81.20	-	81.20	82.14	8,982	81.979	-4.75%
2022-10-11	109.4	109.4	109.4	109.2	111.0	2,180	238,698	109.49	85.25	85.22	85.25	85.06	86.50	2,797	85.329	-2.97%
2022-10-10	112.8	112.1	112.8	112.1	112.8	5,230	587,576	112.35	87.87	87.32	87.90	87.36	87.90	6,711	87.552	-0.04%
2022-10-07	112.8	113.5	114.1	112.8	113.8	900	102,121	113.47	87.90	88.45	88.88	87.90	88.64	1,155	88.425	-3.09%
2022-10-06	116.4	115.7	-	116.7	118.0	2,090	244,717	117.09	90.71	90.16	-	90.94	91.96	2,682	91.247	-1.77%
2022-10-05	118.5	118.4	-	118.2	120.0	4,910	583,785	118.90	92.35	92.27	-	92.07	93.48	6,301	92.656	-1.21%
2022-10-03	120.0	120.0	130.9	117.5	120.0	1,035	122,304	118.17	93.48	93.48	102.0	91.57	93.48	1,328	92.088	3.27%
2022-09-30	116.2	116.2	120.0	115.0	118.0	4,995	579,848	116.09	90.52	90.52	93.48	89.58	91.96	6,410	90.465	-2.23%
2022-09-29	118.8	118.8	120.0	116.0	125.1	44,660	5,356,923	119.95	92.58	92.58	93.48	90.40	97.45	57,308	93.476	-3.57%
2022-09-28	123.2	122.5	124.6	123.2	126.4	6,490	806,718	124.30	96.01	95.46	97.10	96.01	98.46	8,328	96.868	-4.12%
2022-09-27	128.5	127.0	128.5	129.0	129.7	1,780	230,765	129.64	100.1	98.97	100.1	100.5	101.1	2,284	101.03	-1.15%
2022-09-26	130.0	130.0	130.5	129.7	130.5	3,865	502,696	130.06	101.3	101.3	101.7	101.1	101.7	4,960	101.36	-0.57%
2022-09-23	130.8	130.8	132.0	130.8	132.5	5,400	710,524	131.58	101.9	101.9	102.9	101.9	103.3	6,929	102.54	-2.06%
2022-09-22	133.5	132.5	133.6	133.5	134.4	3,020	404,878	134.07	104.0	103.3	104.1	104.0	104.7	3,875	104.48	-1.62%
2022-09-21	135.7	135.5	135.7	135.5	138.8	2,635	358,036	135.88	105.8	105.6	105.8	105.6	108.1	3,381	105.89	-0.18%
2022-09-20	136.0	135.0	136.0	136.0	136.2	420	57,117	135.99	105.9	105.2	106.0	105.9	106.1	539	105.98	0.55%
2022-09-19	135.2	134.0	135.2	132.7	135.5	4,435	598,902	135.04	105.4	104.4	105.3	103.4	105.6	5,691	105.24	-0.59%
2022-09-16	136.0	136.0	136.5	135.9	136.8	2,035	277,450	136.34	106.0	106.0	106.4	105.9	106.6	2,611	106.25	0.70%
2022-09-15	135.1	135.1	148.9	134.5	135.7	2,495	336,470	134.86	105.2	105.2	116.0	104.8	105.7	3,202	105.09	2.16%
2022-09-14	132.2	131.7	132.5	131.6	131.8	1,710	225,172	131.68	103.0	102.6	103.3	102.6	102.7	2,194	102.62	0.15%
2022-09-13	132.0	132.3	148.9	131.9	132.1	3,285	433,457	131.95	102.9	103.1	116.0	102.8	102.9	4,215	102.83	0.08%
2022-09-09	131.9	130.0	131.9	131.4	133.1	7,090	938,437	132.36	102.8	101.3	102.8	102.4	103.7	9,098	103.15	0.08%
2022-09-08	131.8	131.8	132.0	131.5	131.8	1,245	163,981	131.71	102.7	102.7	102.9	102.5	102.7	1,598	102.64	-0.15%
2022-09-07	132.0	131.1	148.9	130.7	132.0	980	128,600	131.22	102.9	102.1	116.0	101.9	102.9	1,258	102.26	1.15%
2022-09-06	130.5	130.1	131.5	128.8	130.5	435	56,339	129.51	101.7	101.3	102.5	100.4	101.7	558	100.93	1.48%
2022-09-05	128.6	128.6	128.8	128.3	132.2	13,170	1,710,298	129.86	100.2	100.2	100.4	99.98	103.0	16,900	101.20	-3.71%
2022-09-02	133.6	116.0	136.0	133.4	134.8	4,065	542,913	133.56	104.1	90.40	106.0	103.9	105.0	5,216	104.08	-0.93%
2022-09-01	134.8	134.2	135.0	134.8	136.2	10,485	1,418,988	135.34	105.0	104.6	105.2	105.0	106.1	13,454	105.47	-0.30%
2022-08-31	135.2	135.2	136.5	132.3	137.8	14,770	2,001,477	135.51	105.4	105.4	106.4	103.1	107.4	18,953	105.60	2.15%
2022-08-30	132.4	132.3	135.5	130.4	132.4	14,070	1,845,403	131.16	103.1	103.1	105.6	101.6	103.2	18,055	102.21	0.27%
2022-08-29	132.0	131.9	132.0	131.9	139.0	30,925	4,199,573	135.80	102.9	102.8	102.9	102.8	108.3	39,683	105.83	-4.62%
2022-08-26	138.4	138.0	138.8	133.3	138.5	24,490	3,353,581	136.94	107.9	107.5	108.2	103.9	107.9	31,426	106.71	4.22%
2022-08-25	132.8	132.0	132.8	126.0	132.9	14,390	1,871,269	130.04	103.5	102.9	103.5	98.19	103.6	18,465	101.34	7.10%
2022-08-24	124.0	119.7	135.0	118.3	124.0	8,700	1,038,314	119.35	96.63	93.28	105.2	92.19	96.63	11,164	93.006	5.44%
2022-08-23	117.6	117.1	117.7	115.2	117.6	11,965	1,389,328	116.12	91.65	91.26	91.72	89.74	91.65	15,354	90.489	2.98%
2022-08-22	114.2	114.2	120.0	111.8	114.3	12,295	1,386,504	112.77	89.00	89.00	93.52	87.13	89.03	15,777	87.881	3.12%
2022-08-19	110.8	109.9	110.8	107.9	110.8	6,800	741,284	109.01	86.31	85.61	86.35	84.09	86.31	8,726	84.953	3.80%
2022-08-18	106.7	106.7	107.2	106.6	107.9	5,885	628,139	106.74	83.15	83.15	83.54	83.07	84.05	7,552	83.179	-1.39%
2022-08-17	108.2	104.4	109.0	108.8	111.3	10,965	1,211,587	110.50	84.32	81.36	84.94	84.79	86.74	14,070	86.109	-0.55%
2022-08-16	108.8	108.5	109.0	99.05	108.8	42,765	4,545,488	106.29	84.79	84.55	84.94	77.19	84.79	54,876	82.831	10.51%
2022-08-15	98.45	98.45	100.0	98.45	98.45	75	7,383	98.440	76.72	76.72	77.93	76.72	76.72	96	76.714	0.00%
2022-08-12	98.45	98.35	98.45	98.45	99.15	3,200	316,045	98.764	76.72	76.64	76.72	76.72	77.27	4,106	76.966	-0.76%
2022-08-11	99.20	98.40	100.0	98.40	99.25	4,170	411,972	98.794	77.31	76.68	77.93	76.68	77.35	5,351	76.990	0.30%
2022-08-10	98.90	98.65	99.50	98.65	100.0	10,245	1,016,216	99.191	77.07	76.88	77.54	76.88	77.93	13,146	77.299	-0.35%
2022-08-09	99.25	99.25	100.0	98.95	99.60	6,310	627,415	99.432	77.35	77.35	77.93	77.11	77.62	8,097	77.487	-0.50%
2022-08-08	99.75	99.60	100.0	99.70	100.6	9,225	923,677	100.13	77.73	77.62	77.93	77.70	78.36	11,838	78.029	-1.38%
2022-08-05	101.2	100.7	113.0	100.8	102.6	13,410	1,355,030	101.05	78.83	78.48	88.06	78.51	79.96	17,208	78.745	-1.42%
2022-08-04	104.8	104.1	113.0	104.0	107.6	8,065	848,003	105.15	79.96	79.39	86.21	79.35	82.09	10,571	80.221	-1.60%
2022-08-03	106.5	106.4	106.8	106.5	108.4	10,750	1,157,252	107.65	81.25	81.18	81.48	81.25	82.67	14,090	82.133	-3.14%
2022-08-02	110.0	109.5	110.1	109.5	111.2	5,160	568,032	110.08	83.89	83.54	84.00	83.54	84.84	6,763	83.989	-1.12%
2022-08-01	111.2	111.2	111.5	111.1	112.0	6,790	757,221	111.52	84.84	84.84	85.07	84.73	85.45	8,900	85.084	-0.98%
2022-07-29	112.3	111.1	112.5	111.1	112.3	7,990	892,264	111.67	85.68	84.73	85.83	84.73	85.68	10,472	85.201	0.27%
2022-07-28	112.0	112.0	112.9	112.0	113.0	11,105	1,249,263	112.50	85.45	85.41	86.14	85.41	86.18	14,555	85.829	0.04%
2022-07-27	112.0	111.8	112.2	108.9	112.5	10,655	1,186,323	111.34	85.41	85.30	85.60	83.05	85.83	13,965	84.947	2.00%
2022-07-26	109.8	110.0	110.4	108.1	110.1	30,040	3,288,809	109.48	83.73	83.92	84.19	82.48	83.96	39,373	83.529	2.86%
2022-07-25	106.7	106.4	107.0	105.6	106.8	18,625	1,976,293	106.11	81.41	81.18	81.64	80.57	81.48	24,412	80.957	0.66%
2022-07-22	106.0	105.4	106.0	105.0	106.4	6,135	648,906	105.77	80.87	80.42	80.87	80.07	81.18	8,041	80.698	1.15%
2022-07-21	104.8	104.4	105.0	104.3	108.0	17,835	1,868,037	104.74	79.96	79.61	80.07	79.58	82.40	23,376	79.912	-4.16%
2022-07-20	109.4	109.1	113.0	109.4	112.0	6,625	727,211	109.77	83.43	83.20	86.21	83.43	85.45	8,683	83.748	-2.71%
2022-07-19	112.4	111.7	-	112.2	114.5	21,665	2,465,998	113.82	85.76	85.18	-	85.57	87.36	28,396	86.842	-2.47%
2022-07-18	115.3	114.8	117.0	115.2	115.7	8,270	953,341	115.28	87.93	87.59	89.27	87.85	88.24	10,839	87.951	0.96%
2022-07-15	114.2	114.2	115.0	114.1	115.7	3,080	354,208	115.00	87.09	87.09	87.74	87.01	88.27	4,037	87.741	-1.25%
2022-07-14	115.6	115.5	115.6	114.1	115.6	7,540	870,448	115.44	88.20	88.12	88.20	87.05	88.20	9,883	88.078	2.80%
2022-07-13	112.5	112.3	113.0	112.5	116.0	10,360	1,171,140	113.04	85.79	85.68	86.21	85.83	88.50	13,579	86.247	-3.43%
2022-07-12	116.5	115.5	116.8	116.0	121.1	19,350	2,295,376	118.62	88.85	88.12	89.07	88.50	92.39	25,362	90.505	-6.09%
2022-07-11	124.0	123.6	124.5	123.6	124.7	9,515	1,180,832	124.10	94.61	94.30	94.99	94.26	95.14	12,471	94.684	-1.12%
2022-07-08	125.4	125.3	125.4	125.1	128.0	7,910	996,361	125.96	95.67	95.56	95.67	95.45	97.66	10,368	96.103	-2.11%
2022-07-07	128.1	128.1	128.7	128.1	132.0	17,590	2,272,374	129.19	97.73	97.73	98.19	97.70	100.7	23,055	98.562	-2.95%
2022-07-06	132.0	131.7	132.0	132.0	134.0	4,185	556,883	133.07	100.7	100.4	100.7	100.7	102.2	5,485	101.52	-1.53%
2022-07-05	134.1	133.8	134.8	133.8	135.8	12,970	1,750,247	134.95	102.3	102.0	102.8	102.1	103.6	17,000	102.96	-1.61%
2022-07-04	136.3	136.3	-	136.3	140.0	10,550	1,439,742	136.47	104.0	104.0	-	104.0	106.8	13,828	104.12	-0.98%
2022-06-30	137.6	137.6	155.0	135.8	140.2	16,075	2,208,293	137.37	105.0	105.0	118.3	103.6	106.9	21,069	104.81	1.33%
2022-06-29	135.8	135.8	140.4	135.5	140.6	8,270	1,142,822	138.19	103.6	103.6	107.1	103.4	107.3	10,839	105.43	-2.58%
2022-06-28	139.4	139.4	155.0	139.4	142.6	20,185	2,833,412	140.37	106.4	106.4	118.3	106.4	108.8	26,456	107.10	-2.92%
2022-06-27	143.6	143.4	155.0	142.9	143.6	3,585	513,392	143.21	109.6	109.4	118.3	109.0	109.6	4,699	109.26	0.07%
2022-06-24	143.5	143.5	144.0	143.4	146.5	12,645	1,823,031	144.17	109.5	109.5	109.8	109.4	111.8	16,574	109.99	-3.11%
2022-06-23	148.1	148.0	148.5	148.1	150.3	19,390	2,886,680	148.87	113.0	112.9	113.3	113.0	114.7	25,414	113.58	-1.63%
2022-06-22	150.6	150.4	-	150.6	151.5	2,240	338,295	151.02	114.9	114.7	-	114.9	115.6	2,936	115.22	-1.60%
2022-06-21	153.0	151.8	153.0	151.9	153.0	2,200	335,937	152.70	116.7	115.8	116.7	115.9	116.7	2,884	116.50	0.00%
2022-06-20	153.0	152.7	-	151.8	156.8	9,300	1,422,059	152.91	116.7	116.5	-	115.8	119.6	12,189	116.66	0.43%
2022-06-17	152.4	152.2	-	152.1	153.0	10,235	1,557,643	152.19	116.2	116.1	-	116.0	116.7	13,415	116.11	-1.07%
2022-06-16	154.0	154.8	-	152.3	154.0	3,465	533,100	153.85	117.5	118.1	-	116.2	117.5	4,542	117.38	1.35%
2022-06-15	152.0	151.7	-	151.0	152.3	4,210	636,854	151.27	115.9	115.7	-	115.2	116.2	5,518	115.41	0.83%
2022-06-14	150.7	150.3	-	150.7	151.2	800	120,832	151.04	115.0	114.7	-	114.9	115.4	1,049	115.24	-1.15%
2022-06-13	152.5	151.9	153.4	152.5	155.0	9,520	1,457,374	153.09	116.3	115.9	117.0	116.3	118.3	12,478	116.80	-3.21%
2022-06-10	157.5	157.4	159.1	157.3	159.7	3,880	616,040	158.77	120.2	120.1	121.4	120.0	121.8	5,086	121.14	-1.87%
2022-06-09	160.5	160.3	-	159.2	162.0	9,380	1,505,934	160.55	122.5	122.3	-	121.5	123.6	12,294	122.49	-0.80%
2022-06-08	161.8	161.0	162.2	161.0	162.2	3,570	576,621	161.52	123.4	122.8	123.8	122.8	123.7	4,679	123.23	0.28%
2022-06-07	161.4	161.5	-	160.0	162.0	7,060	1,135,410	160.82	123.1	123.2	-	122.1	123.6	9,254	122.70	0.03%
2022-06-06	161.3	161.0	162.0	160.0	165.0	6,605	1,065,549	161.32	123.1	122.8	123.6	122.1	125.9	8,657	123.08	-1.16%
2022-06-02	163.2	163.2	169.2	161.7	163.2	3,280	533,790	162.74	124.5	124.5	129.1	123.3	124.5	4,299	124.16	0.37%
2022-06-01	162.6	162.5	163.0	162.6	163.2	1,865	303,657	162.82	124.1	124.0	124.4	124.1	124.5	2,444	124.22	-0.64%
2022-05-31	163.7	163.5	169.2	163.5	164.6	475	77,876	163.95	124.9	124.7	129.1	124.7	125.6	623	125.09	-0.85%
2022-05-30	165.1	164.9	169.2	164.6	165.1	2,200	362,639	164.84	125.9	125.8	129.1	125.5	125.9	2,884	125.76	0.30%
2022-05-27	164.6	164.2	169.2	163.8	169.2	4,940	814,103	164.80	125.5	125.2	129.1	125.0	129.1	6,475	125.73	-2.78%
2022-05-26	169.3	160.0	169.2	169.4	171.0	1,490	252,708	169.60	129.1	122.1	129.1	129.2	130.4	1,953	129.40	-1.66%
2022-05-25	172.1	171.2	-	172.1	172.7	615	105,938	172.26	131.3	130.6	-	131.3	131.8	806	131.42	-0.81%
2022-05-24	173.5	173.2	-	173.1	174.8	2,630	457,957	174.13	132.4	132.1	-	132.0	133.4	3,447	132.85	-1.31%
2022-05-23	175.8	174.7	-	174.0	175.8	555	96,671	174.18	134.1	133.3	-	132.7	134.1	727	132.89	1.06%
2022-05-20	174.0	173.8	-	172.1	175.1	11,525	2,001,805	173.69	132.7	132.6	-	131.3	133.6	15,106	132.52	1.34%
2022-05-19	171.7	171.3	-	170.5	171.9	8,260	1,412,127	170.96	131.0	130.7	-	130.1	131.1	10,826	130.43	0.53%
2022-05-18	170.8	170.4	-	170.0	171.3	925	157,922	170.73	130.3	130.0	-	129.7	130.7	1,212	130.26	-0.03%
2022-05-17	170.8	170.8	172.0	170.1	172.6	4,340	742,131	171.00	130.3	130.3	131.2	129.7	131.7	5,688	130.46	0.00%
2022-05-16	170.8	170.8	171.7	170.6	171.9	3,050	521,495	170.98	130.3	130.3	131.0	130.2	131.1	3,998	130.45	1.76%
2022-05-13	167.9	167.7	168.5	167.6	168.8	12,830	2,157,149	168.13	128.1	127.9	128.5	127.9	128.8	16,816	128.28	-1.29%
2022-05-12	170.1	170.0	171.9	170.1	175.0	13,440	2,310,978	171.95	129.7	129.7	131.2	129.7	133.5	17,616	131.19	-2.08%
2022-05-11	178.1	177.7	178.4	178.0	178.4	3,690	657,629	178.22	132.5	132.2	132.7	132.5	132.8	4,959	132.62	-0.64%
2022-05-10	179.2	175.0	-	179.2	182.9	11,680	2,115,809	181.15	133.3	130.2	-	133.3	136.1	15,696	134.80	-3.53%
2022-05-06	185.8	185.8	186.7	185.7	187.0	1,970	367,737	186.67	138.2	138.2	138.9	138.1	139.1	2,647	138.90	-1.93%
2022-05-05	189.4	183.1	189.9	189.4	191.0	1,750	332,222	189.84	140.9	136.2	141.3	140.9	142.1	2,352	141.26	-0.26%
2022-05-04	189.9	189.7	190.1	189.6	190.5	1,225	232,945	190.16	141.3	141.2	141.5	141.0	141.8	1,646	141.50	-0.71%
2022-05-03	191.3	190.7	198.5	190.6	200.7	6,680	1,283,171	192.09	142.3	141.9	147.7	141.8	149.3	8,977	142.94	-2.80%
2022-04-29	196.8	196.8	198.5	187.8	196.8	6,055	1,159,225	191.45	146.4	146.4	147.7	139.7	146.4	8,137	142.46	5.38%
2022-04-28	186.7	185.8	187.8	184.5	186.9	2,220	410,958	185.12	138.9	138.3	139.7	137.3	139.1	2,983	137.75	1.80%
2022-04-27	183.4	183.4	184.4	183.1	184.3	4,495	825,999	183.76	136.5	136.5	137.2	136.2	137.1	6,041	136.74	-0.60%
2022-04-26	184.5	183.3	186.7	182.4	185.2	2,135	392,028	183.62	137.3	136.4	138.9	135.7	137.8	2,869	136.63	0.22%
2022-04-25	184.1	181.8	184.8	180.1	185.2	6,165	1,131,529	183.54	137.0	135.3	137.5	134.0	137.8	8,285	136.58	-1.50%
2022-04-22	186.9	186.3	186.9	185.5	188.0	1,805	336,278	186.30	139.1	138.6	139.1	138.0	139.9	2,426	138.63	-1.29%
2022-04-21	189.4	189.0	190.9	189.0	190.9	5,420	1,027,385	189.55	140.9	140.6	142.1	140.6	142.1	7,284	141.05	-1.20%
2022-04-20	191.7	190.0	192.0	191.6	193.5	7,310	1,410,065	192.90	142.6	141.4	142.8	142.6	143.9	9,824	143.54	-0.60%
2022-04-19	192.8	192.8	193.9	192.8	197.1	2,440	474,673	194.54	143.5	143.5	144.3	143.5	146.6	3,279	144.76	-2.11%
2022-04-14	197.0	197.0	197.9	184.1	199.7	17,400	3,382,031	194.37	146.6	146.6	147.3	137.0	148.6	23,383	144.63	7.24%
2022-04-13	183.7	180.0	183.7	183.7	193.3	6,665	1,278,282	191.79	136.7	133.9	136.7	136.7	143.8	8,957	142.71	-4.57%
2022-04-12	192.5	192.5	-	190.4	198.0	20,870	4,022,544	192.74	143.2	143.2	-	141.7	147.3	28,047	143.42	-2.97%
2022-04-11	198.4	198.0	199.2	198.3	206.9	32,445	6,546,521	201.77	147.6	147.3	148.2	147.5	153.9	43,602	150.14	-4.36%
2022-04-08	207.4	206.5	207.5	206.5	208.0	15,395	3,188,891	207.14	154.3	153.7	154.4	153.6	154.8	20,689	154.13	-0.05%
2022-04-07	207.5	207.0	207.5	207.5	218.1	45,240	9,697,832	214.36	154.4	154.0	154.4	154.4	162.3	60,797	159.51	-3.35%
2022-04-06	214.7	214.7	215.0	202.1	215.0	42,160	8,798,941	208.70	159.8	159.8	160.0	150.3	160.0	56,658	155.30	6.98%
2022-04-04	200.7	200.0	200.7	191.4	200.8	26,835	5,269,238	196.36	149.3	148.8	149.3	142.4	149.4	36,063	146.11	5.22%
2022-04-01	190.8	190.3	191.4	187.2	191.4	24,280	4,602,190	189.55	141.9	141.6	142.4	139.3	142.4	32,629	141.04	-0.34%
2022-03-31	191.4	190.5	191.4	187.1	191.6	24,195	4,566,870	188.75	142.4	141.8	142.4	139.2	142.5	32,515	140.45	4.99%
2022-03-30	182.3	183.3	187.8	171.6	183.3	38,630	6,833,299	176.89	135.7	136.4	139.7	127.7	136.4	51,914	131.63	6.51%
2022-03-29	171.2	170.1	171.9	160.5	171.2	26,660	4,528,081	169.85	127.4	126.6	127.9	119.4	127.4	35,828	126.38	5.65%
2022-03-28	162.0	161.5	162.6	159.6	162.5	5,875	946,518	161.11	120.5	120.2	121.0	118.7	120.9	7,895	119.88	2.02%
2022-03-25	158.8	158.7	159.7	158.5	161.0	7,205	1,150,098	159.62	118.2	118.1	118.8	117.9	119.8	9,683	118.78	-1.98%
2022-03-24	162.0	161.0	163.5	162.0	168.0	4,640	766,853	165.27	120.5	119.8	121.7	120.5	125.0	6,236	122.98	-1.58%
2022-03-23	164.6	167.0	167.0	164.5	168.3	5,065	845,051	166.84	122.5	124.2	124.3	122.4	125.2	6,807	124.15	1.60%
2022-03-22	162.0	162.0	168.8	160.8	167.1	12,985	2,139,870	164.80	120.5	120.5	125.6	119.6	124.3	17,450	122.63	-4.00%
2022-03-21	168.8	166.0	169.5	167.8	173.7	8,935	1,534,085	171.69	125.6	123.5	126.1	124.9	129.2	12,008	127.76	-2.17%
2022-03-18	172.5	172.5	178.0	169.6	172.8	11,125	1,901,959	170.96	128.4	128.4	132.5	126.2	128.6	14,951	127.22	3.29%
2022-03-17	167.0	166.5	168.0	155.5	169.8	37,725	6,288,807	166.70	124.3	123.9	125.0	115.7	126.3	50,698	124.05	9.51%
2022-03-16	152.5	146.8	152.5	132.0	155.0	27,685	3,871,596	139.84	113.5	109.2	113.5	98.22	115.3	37,205	104.06	9.01%
2022-03-15	139.9	139.1	140.0	139.4	148.1	22,005	3,133,545	142.40	104.1	103.5	104.1	103.7	110.2	29,572	105.96	-5.85%
2022-03-14	148.6	148.2	153.0	148.3	155.0	17,890	2,698,786	150.85	110.6	110.2	113.8	110.3	115.3	24,042	112.25	-4.19%
2022-03-11	155.1	155.1	156.2	155.1	160.0	12,760	1,994,939	156.34	115.4	115.4	116.2	115.4	119.1	17,148	116.34	-3.72%
2022-03-10	161.1	161.0	161.1	161.1	162.1	3,055	494,203	161.77	119.9	119.8	119.9	119.9	120.6	4,106	120.37	-0.31%
2022-03-09	161.6	161.0	162.5	160.4	165.7	10,965	1,779,562	162.29	120.2	119.8	120.9	119.4	123.3	14,736	120.77	-3.95%
2022-03-08	168.3	168.3	168.9	168.0	175.0	7,990	1,359,985	170.21	125.2	125.2	125.7	125.0	130.2	10,738	126.66	-4.46%
2022-03-07	176.1	176.0	176.6	176.1	178.5	17,180	3,040,518	176.98	131.0	131.0	131.4	131.0	132.8	23,088	131.69	-0.37%
2022-03-04	176.8	176.8	-	176.1	184.0	35,635	6,323,728	177.46	131.5	131.5	-	131.0	136.9	47,889	132.05	-4.43%
2022-03-03	185.0	184.6	213.5	183.5	185.8	11,790	2,178,687	184.79	137.6	137.3	158.9	136.5	138.3	15,844	137.51	-0.67%
2022-03-02	186.2	186.2	190.0	184.1	195.4	22,215	4,181,186	188.21	138.6	138.6	141.4	137.0	145.4	29,854	140.05	-6.29%
2022-03-01	198.7	198.0	199.0	197.0	199.0	7,960	1,577,700	198.20	147.9	147.3	148.1	146.6	148.1	10,697	147.49	0.61%
2022-02-28	197.5	197.2	197.5	197.5	203.0	9,700	1,941,151	200.12	147.0	146.7	147.0	147.0	151.0	13,036	148.91	-2.95%
2022-02-25	203.5	203.7	210.0	200.5	210.0	13,235	2,728,339	206.15	151.4	151.6	156.2	149.2	156.3	17,786	153.40	-3.42%
2022-02-24	210.7	210.7	210.7	210.7	216.7	5,805	1,238,649	213.38	156.8	156.7	156.8	156.8	161.2	7,801	158.78	-3.75%
2022-02-23	218.9	218.1	220.5	217.1	218.9	6,810	1,485,723	218.17	162.9	162.3	164.1	161.5	162.9	9,152	162.34	1.46%
2022-02-22	215.8	215.7	217.3	215.6	215.6	50	10,780	215.60	160.5	160.5	161.7	160.4	160.4	67	160.43	-0.35%
2022-02-21	216.5	215.0	230.0	216.5	218.1	975	211,584	217.01	161.1	160.0	171.1	161.1	162.3	1,310	161.48	0.12%
2022-02-18	216.3	216.3	230.0	214.0	216.5	3,450	744,713	215.86	160.9	160.9	171.1	159.2	161.1	4,636	160.62	-0.37%
2022-02-17	217.1	217.0	217.6	216.1	218.5	2,970	644,409	216.97	161.5	161.5	161.9	160.8	162.6	3,991	161.45	-0.80%
2022-02-16	218.8	218.7	220.5	218.8	221.5	3,740	823,496	220.19	162.8	162.7	164.1	162.8	164.8	5,026	163.84	-1.08%
2022-02-15	221.2	220.5	224.3	221.1	224.5	5,015	1,119,959	223.32	164.6	164.1	166.9	164.5	167.1	6,740	166.18	-2.10%
2022-02-14	226.0	226.0	228.4	226.0	233.1	5,840	1,335,767	228.73	168.1	168.1	170.0	168.1	173.5	7,848	170.20	-2.98%
2022-02-11	232.9	231.6	233.0	232.0	235.8	13,760	3,216,177	233.73	173.3	172.3	173.3	172.6	175.5	18,492	173.93	1.19%
2022-02-10	230.2	228.4	234.4	223.0	230.9	11,775	2,688,619	228.33	171.3	170.0	174.4	165.9	171.8	15,824	169.91	2.18%
2022-02-09	225.3	223.4	234.4	223.0	225.3	5,830	1,308,170	224.39	167.6	166.2	174.4	165.9	167.6	7,835	166.97	0.25%
2022-02-08	226.8	226.1	226.8	226.8	228.7	9,550	2,177,508	228.01	167.2	166.6	167.2	167.2	168.6	12,954	168.09	-0.81%
2022-02-07	228.7	228.7	230.0	228.5	231.1	8,870	2,038,215	229.79	168.6	168.6	169.5	168.5	170.4	12,032	169.40	-1.12%
2022-02-04	231.3	231.3	233.0	231.3	234.5	7,070	1,645,184	232.70	170.5	170.5	171.8	170.5	172.9	9,590	171.55	-0.75%
2022-01-31	233.0	232.7	233.0	227.6	233.0	4,495	1,033,379	229.90	171.8	171.5	171.8	167.8	171.8	6,097	169.48	0.43%
2022-01-28	232.0	231.2	233.0	230.0	233.9	15,215	3,531,552	232.11	171.0	170.4	171.8	169.6	172.4	20,639	171.11	-2.97%
2022-01-27	239.1	239.1	239.8	239.1	244.0	9,860	2,372,080	240.58	176.3	176.3	176.8	176.2	179.9	13,375	177.36	-1.06%
2022-01-26	241.7	241.7	245.0	239.8	243.0	9,155	2,216,913	242.15	178.1	178.1	180.6	176.8	179.1	12,418	178.52	1.24%
2022-01-25	238.7	239.0	239.8	237.4	239.1	6,155	1,466,503	238.26	176.0	176.2	176.8	175.0	176.2	8,349	175.65	0.19%
2022-01-24	238.3	237.8	239.8	233.0	238.6	12,290	2,913,359	237.05	175.6	175.3	176.8	171.8	175.9	16,671	174.76	1.23%
2022-01-21	235.4	235.0	235.4	230.0	235.4	14,330	3,332,413	232.55	173.5	173.2	173.5	169.6	173.5	19,438	171.44	1.66%
2022-01-20	231.5	230.4	231.5	226.3	235.9	57,235	13,209,131	230.79	170.7	169.9	170.7	166.8	173.9	77,637	170.14	7.67%
2022-01-19	215.0	215.0	220.0	202.8	215.0	39,940	8,392,019	210.12	158.5	158.5	162.2	149.5	158.5	54,177	154.90	5.47%
2022-01-18	203.9	203.4	204.3	199.7	208.8	42,900	8,698,958	202.77	150.3	149.9	150.6	147.2	153.9	58,192	149.49	1.82%
2022-01-17	200.2	200.2	201.0	200.2	210.3	24,350	4,978,017	204.44	147.6	147.6	148.2	147.6	155.0	33,030	150.71	-5.99%
2022-01-14	213.0	212.2	214.6	212.9	219.3	7,825	1,680,811	214.80	157.0	156.4	158.2	157.0	161.7	10,614	158.35	-2.94%
2022-01-13	219.4	219.2	219.4	218.8	230.0	10,770	2,379,080	220.90	161.7	161.6	161.7	161.3	169.6	14,609	162.85	-2.75%
2022-01-12	225.6	225.3	234.3	225.2	234.3	16,030	3,658,087	228.20	166.3	166.1	172.7	166.0	172.7	21,744	168.23	-3.92%
2022-01-11	234.8	234.5	234.8	234.8	237.2	3,485	821,783	235.81	173.1	172.9	173.1	173.1	174.8	4,727	173.84	-0.78%
2022-01-10	236.7	236.4	238.0	235.7	238.3	8,645	2,047,716	236.87	174.5	174.2	175.5	173.8	175.7	11,727	174.62	-0.98%
2022-01-07	239.0	239.0	278.0	237.8	247.3	25,335	6,060,862	239.23	176.2	176.2	204.9	175.3	182.3	34,366	176.36	-3.36%
2022-01-06	247.3	247.0	247.4	247.3	255.1	6,285	1,572,961	250.27	182.3	182.1	182.4	182.3	188.0	8,525	184.50	-3.08%
2022-01-05	255.2	256.0	257.2	255.2	260.3	6,055	1,559,583	257.57	188.1	188.7	189.6	188.1	191.9	8,213	189.88	-2.05%
2022-01-04	260.5	260.4	270.0	260.5	265.7	3,885	1,018,942	262.28	192.0	191.9	199.0	192.0	195.8	5,270	193.35	-1.55%
2022-01-03	264.6	264.6	270.0	264.6	266.6	1,195	317,379	265.59	195.1	195.1	199.0	195.1	196.5	1,621	195.80	-0.55%
2021-12-31	266.1	266.1	267.0	266.0	267.7	1,415	378,600	267.56	196.1	196.1	196.8	196.1	197.4	1,919	197.25	0.04%
2021-12-30	266.0	265.0	278.0	263.5	266.0	1,520	402,875	265.05	196.1	195.4	204.9	194.3	196.1	2,062	195.40	-0.09%
2021-12-29	266.2	265.9	266.4	265.8	266.2	330	87,840	266.18	196.2	196.0	196.4	196.0	196.2	448	196.23	0.08%
2021-12-28	266.0	266.0	278.0	265.5	268.0	2,070	551,503	266.43	196.1	196.1	204.9	195.7	197.6	2,808	196.41	-0.97%
2021-12-24	268.6	268.0	268.6	266.2	268.8	1,855	497,451	268.17	198.0	197.6	198.0	196.2	198.1	2,516	197.70	0.60%
2021-12-23	267.0	267.0	268.2	267.0	268.2	380	101,764	267.80	196.8	196.8	197.7	196.8	197.7	515	197.43	-0.52%
2021-12-22	268.4	267.0	278.0	268.0	272.0	4,405	1,189,729	270.09	197.9	196.8	204.9	197.6	200.5	5,975	199.11	0.13%
2021-12-21	268.1	268.1	278.0	267.2	270.0	4,405	1,183,462	268.66	197.6	197.6	204.9	197.0	199.0	5,975	198.06	-1.05%
2021-12-20	270.9	270.5	270.8	270.8	272.4	910	247,128	271.57	199.7	199.4	199.6	199.6	200.8	1,234	200.20	-0.48%
2021-12-17	272.2	271.5	273.0	271.7	273.2	3,625	988,552	272.70	200.7	200.2	201.3	200.3	201.4	4,917	201.04	0.07%
2021-12-16	272.0	271.9	278.0	272.0	273.0	1,830	497,963	272.11	200.5	200.4	204.9	200.5	201.3	2,482	200.60	-0.37%
2021-12-15	273.0	273.0	283.2	271.3	278.0	1,950	534,258	273.98	201.3	201.3	208.8	200.0	204.9	2,645	201.98	-2.47%
2021-12-14	279.9	278.0	280.2	279.9	283.5	6,990	1,964,737	281.08	206.3	204.9	206.6	206.3	209.0	9,482	207.21	-1.69%
2021-12-13	284.7	283.8	284.7	284.3	286.0	3,870	1,104,429	285.38	209.9	209.2	209.9	209.6	210.8	5,249	210.39	-0.25%
2021-12-10	285.4	285.0	286.0	281.9	287.0	6,145	1,752,525	285.20	210.4	210.1	210.8	207.8	211.6	8,335	210.25	1.13%
2021-12-09	282.2	282.1	300.0	278.6	282.2	1,510	425,338	281.68	208.0	208.0	221.2	205.4	208.0	2,048	207.66	1.64%
2021-12-08	277.7	277.7	279.0	277.1	279.9	3,720	1,038,577	279.19	204.7	204.7	205.6	204.2	206.3	5,046	205.82	0.96%
2021-12-07	275.0	275.0	298.8	269.4	275.0	13,135	3,571,889	271.94	202.7	202.7	220.3	198.6	202.7	17,817	200.48	2.12%
2021-12-06	269.3	269.3	271.0	265.9	270.8	7,830	2,102,327	268.50	198.5	198.5	199.8	196.0	199.6	10,621	197.94	-0.54%
2021-12-03	270.8	270.0	298.8	271.0	272.1	1,290	350,044	271.35	199.6	199.0	220.3	199.8	200.6	1,750	200.04	-0.39%
2021-12-02	271.8	271.8	298.8	271.8	272.9	1,240	337,686	272.33	200.4	200.4	220.3	200.4	201.2	1,682	200.76	-0.35%
2021-12-01	272.8	272.0	298.8	271.0	274.7	7,265	1,976,214	272.02	201.1	200.5	220.3	199.8	202.5	9,855	200.54	-1.87%
2021-11-30	278.0	278.0	280.0	276.3	280.2	10,830	3,016,129	278.50	204.9	204.9	206.4	203.7	206.6	14,690	205.31	2.00%
2021-11-29	272.5	270.2	298.8	272.5	280.5	12,165	3,334,452	274.10	200.9	199.2	220.3	200.9	206.8	16,501	202.07	-2.87%
2021-11-26	280.6	280.6	281.0	280.6	285.0	5,945	1,673,206	281.45	206.8	206.8	207.2	206.8	210.1	8,064	207.49	-1.73%
2021-11-25	285.5	285.2	298.8	283.3	290.0	4,245	1,208,119	284.60	210.5	210.2	220.3	208.9	213.8	5,758	209.81	-1.38%
2021-11-24	289.5	289.5	291.3	289.5	292.9	1,260	367,808	291.91	213.4	213.4	214.7	213.4	215.9	1,709	215.20	0.14%
2021-11-23	289.1	289.1	289.6	289.1	295.0	6,040	1,754,180	290.43	213.1	213.1	213.5	213.1	217.5	8,193	214.11	-1.90%
2021-11-22	294.7	294.0	302.8	294.2	303.8	1,635	482,484	295.10	217.3	216.7	223.2	216.9	224.0	2,218	217.55	-1.14%
2021-11-19	298.1	292.5	298.1	290.2	298.1	5,605	1,647,575	293.95	219.8	215.6	219.8	213.9	219.8	7,603	216.70	2.72%
2021-11-18	290.2	290.2	291.1	290.2	292.3	4,525	1,318,728	291.43	213.9	213.9	214.6	213.9	215.5	6,138	214.85	0.66%
2021-11-17	288.3	286.2	298.1	284.9	291.5	6,920	1,990,751	287.68	212.5	211.0	219.8	210.0	214.9	9,387	212.08	-0.47%
2021-11-16	289.7	285.0	298.1	290.0	296.8	13,315	3,902,881	293.12	213.5	210.1	219.8	213.8	218.8	18,061	216.09	-2.19%
2021-11-15	296.2	294.0	298.1	293.0	305.4	34,865	10,386,676	297.91	218.3	216.7	219.8	216.0	225.1	47,293	219.62	3.08%
2021-11-12	287.3	285.0	-	276.0	289.6	33,135	9,297,776	280.60	211.8	210.1	-	203.5	213.5	44,946	206.86	5.24%
2021-11-11	273.0	271.0	-	265.4	280.0	46,980	12,645,239	269.16	201.3	199.8	-	195.6	206.4	63,726	198.43	5.24%
2021-11-10	259.4	258.8	261.8	246.1	262.9	21,975	5,544,670	252.32	191.2	190.8	193.0	181.4	193.8	29,808	186.01	5.53%
2021-11-09	245.8	246.1	253.0	245.1	250.1	20,015	4,932,020	246.42	181.2	181.4	186.5	180.7	184.3	27,150	181.66	-3.23%
2021-11-08	254.0	250.0	-	253.9	260.1	7,130	1,840,043	258.07	187.3	184.3	-	187.1	191.7	9,672	190.25	-3.16%
2021-11-05	262.3	260.6	-	261.0	275.0	11,955	3,189,885	266.82	193.4	192.1	-	192.4	202.7	16,216	196.71	-3.53%
2021-11-04	277.5	276.4	-	277.5	283.0	5,055	1,410,805	279.09	200.4	199.6	-	200.4	204.4	6,998	201.59	-1.94%
2021-11-03	283.0	282.0	283.0	283.0	285.2	2,395	679,427	283.69	204.4	203.7	204.4	204.4	206.0	3,316	204.91	0.46%
2021-11-02	281.7	280.6	-	281.0	288.0	5,360	1,520,694	283.71	203.5	202.6	-	203.0	208.0	7,420	204.93	-2.19%
2021-11-01	288.0	286.8	290.0	288.0	295.0	9,590	2,780,045	289.89	208.0	207.2	209.5	208.0	213.1	13,277	209.40	-3.03%
2021-10-29	297.0	296.2	-	294.8	298.0	3,595	1,064,814	296.19	214.5	214.0	-	212.9	215.3	4,977	213.95	-0.67%
2021-10-28	299.0	299.0	-	299.0	302.0	5,270	1,583,733	300.52	216.0	216.0	-	216.0	218.1	7,296	217.07	-1.32%
2021-10-27	303.0	303.0	-	301.0	302.0	410	123,845	302.06	218.9	218.9	-	217.4	218.1	568	218.19	0.00%
2021-10-26	303.0	302.0	-	303.0	305.8	2,515	765,815	304.50	218.9	218.1	-	218.9	220.9	3,482	219.95	-0.66%
2021-10-25	305.0	305.0	-	305.0	307.0	5,525	1,690,076	305.90	220.3	220.3	-	220.3	221.8	7,649	220.96	-0.81%
2021-10-22	307.5	307.4	309.6	306.7	308.0	7,240	2,225,153	307.34	222.1	222.0	223.6	221.5	222.5	10,023	222.00	-0.16%
2021-10-21	308.0	307.6	311.0	307.6	310.0	335	103,461	308.84	222.5	222.2	224.6	222.2	223.9	464	223.08	-0.96%
2021-10-20	311.0	310.0	312.8	311.0	312.9	4,830	1,504,158	311.42	224.6	223.9	225.9	224.6	226.0	6,687	224.95	0.00%
2021-10-19	311.0	309.5	312.9	311.0	314.4	10,600	3,314,104	312.65	224.6	223.6	226.0	224.6	227.1	14,675	225.84	1.30%
2021-10-18	307.0	307.0	-	301.5	307.0	10,025	3,047,605	304.00	221.8	221.8	-	217.7	221.8	13,879	219.59	5.10%
2021-10-15	292.1	290.0	-	285.8	292.1	2,010	579,165	288.14	211.0	209.5	-	206.4	211.0	2,783	208.13	2.87%
2021-10-12	284.0	283.0	284.0	281.9	285.1	7,145	2,030,043	284.12	205.1	204.4	205.1	203.6	205.9	9,892	205.23	-0.44%
2021-10-11	285.2	285.1	285.2	285.0	302.0	14,925	4,371,229	292.88	206.0	205.9	206.0	205.8	218.1	20,662	211.55	-6.86%
2021-10-08	306.2	300.5	310.0	305.8	309.3	3,010	922,151	306.36	221.2	217.1	223.9	220.9	223.4	4,167	221.29	-1.23%
2021-10-07	310.0	309.1	311.0	309.0	315.5	3,540	1,102,426	311.42	223.9	223.3	224.6	223.2	227.9	4,901	224.95	-3.58%
2021-10-06	321.5	321.5	358.8	320.0	323.7	925	297,819	321.97	232.2	232.2	259.2	231.1	233.8	1,281	232.56	0.12%
2021-10-05	321.1	321.5	358.8	321.0	331.2	10,855	3,523,108	324.56	231.9	232.2	259.2	231.9	239.2	15,028	234.44	-3.34%
2021-10-04	332.2	330.0	358.8	332.2	333.0	480	159,496	332.28	240.0	238.4	259.2	240.0	240.5	665	240.02	-0.48%
2021-09-30	333.8	332.6	333.8	334.0	336.0	460	154,056	334.90	241.1	240.2	241.1	241.2	242.7	637	241.91	-0.19%
2021-09-29	334.5	-	334.5	334.5	335.3	380	127,256	334.88	241.6	-	241.6	241.6	242.2	526	241.90	-0.10%
2021-09-28	334.8	-	358.8	334.8	336.6	985	330,635	335.67	241.8	-	259.2	241.8	243.1	1,364	242.46	-0.67%
2021-09-27	337.1	336.6	338.7	337.1	341.0	200	67,780	338.90	243.5	243.1	244.7	243.5	246.3	277	244.80	-1.30%
2021-09-24	341.5	340.0	341.5	341.5	342.0	105	35,885	341.76	246.7	245.6	246.7	246.7	247.0	145	246.86	0.15%
2021-09-23	341.0	338.0	348.8	341.0	342.9	1,585	541,601	341.70	246.3	244.1	251.9	246.3	247.6	2,194	246.82	1.34%
2021-09-21	336.5	336.0	337.0	336.1	337.0	1,105	371,718	336.40	243.1	242.7	243.4	242.8	243.4	1,530	242.99	-0.31%
2021-09-20	337.6	-	339.0	337.6	341.0	1,610	547,545	340.09	243.8	-	244.9	243.8	246.3	2,229	245.66	-1.52%
2021-09-17	342.8	-	342.8	342.9	349.0	2,905	999,355	344.01	247.6	-	247.6	247.6	252.1	4,022	248.49	-1.64%
2021-09-16	348.5	347.5	348.4	348.8	350.2	675	236,235	349.98	251.7	251.0	251.6	251.9	253.0	934	252.80	-1.18%
2021-09-15	352.6	351.0	368.0	352.0	353.0	435	153,435	352.72	254.7	253.5	265.8	254.3	255.0	602	254.78	-0.40%
2021-09-14	354.0	351.0	354.0	354.5	356.0	120	42,702	355.85	255.7	253.5	255.7	256.1	257.1	166	257.04	-0.56%
2021-09-13	356.0	355.2	356.5	356.0	356.0	715	254,555	356.02	257.1	256.6	257.5	257.1	257.1	990	257.16	0.15%
2021-09-10	355.5	354.6	370.0	354.6	355.5	455	161,469	354.88	256.8	256.1	267.3	256.1	256.8	630	256.34	0.47%
2021-09-09	353.8	353.8	370.0	353.3	353.8	700	247,464	353.52	255.6	255.6	267.3	255.2	255.6	969	255.36	0.47%
2021-09-08	352.2	352.2	363.0	350.0	352.2	1,520	533,862	351.23	254.4	254.4	262.2	252.8	254.4	2,104	253.70	0.04%
2021-09-07	352.0	350.0	352.0	352.0	352.5	870	306,303	352.07	254.3	252.8	254.3	254.3	254.6	1,204	254.31	-0.78%
2021-09-06	354.8	354.0	354.8	354.0	355.0	295	104,678	354.84	256.2	255.7	256.3	255.7	256.4	408	256.31	-0.07%
2021-09-03	355.0	357.0	-	355.0	358.9	1,450	516,803	356.42	256.4	257.9	-	256.4	259.2	2,007	257.45	-1.46%
2021-09-02	360.3	359.2	-	360.0	361.7	2,425	875,392	360.99	260.2	259.5	-	260.0	261.3	3,357	260.75	-0.59%
2021-09-01	362.4	362.1	364.9	362.4	364.9	2,010	730,893	363.63	261.8	261.5	263.5	261.8	263.5	2,783	262.66	-0.66%
2021-08-31	364.8	364.5	-	364.5	364.5	150	54,675	364.50	263.5	263.3	-	263.3	263.3	208	263.29	0.39%
2021-08-30	363.4	363.2	364.5	363.0	364.3	1,040	378,447	363.89	262.5	262.3	263.3	262.2	263.1	1,440	262.85	-0.12%
2021-08-27	363.9	363.8	363.9	363.9	364.5	475	172,870	363.94	262.8	262.8	262.8	262.8	263.3	658	262.88	0.01%
2021-08-26	363.8	363.8	-	363.7	364.2	1,520	553,347	364.04	262.8	262.7	-	262.7	263.1	2,104	262.96	0.03%
2021-08-25	363.7	362.5	-	362.4	363.7	810	293,994	362.96	262.7	261.8	-	261.8	262.7	1,121	262.17	0.25%
2021-08-24	362.8	362.8	-	362.5	363.6	1,815	658,727	362.93	262.1	262.1	-	261.8	262.6	2,513	262.16	0.08%
2021-08-23	362.5	362.3	-	361.1	363.0	4,395	1,592,429	362.33	261.8	261.7	-	260.8	262.2	6,085	261.72	-0.04%
2021-08-20	362.7	362.0	-	-	-	0	0	-	262.0	261.5	-	-	-	0	-	-0.45%
2021-08-19	364.3	361.7	-	-	-	0	0	-	263.1	261.3	-	-	-	0	-	-0.26%
2021-08-18	365.3	363.5	-	366.0	366.0	60	21,960	366.00	263.8	262.6	-	264.4	264.4	83	264.37	-0.22%
2021-08-17	366.1	363.5	-	366.1	366.1	5	1,830	366.00	264.4	262.6	-	264.4	264.4	7	264.37	0.12%
2021-08-16	365.6	364.0	-	365.6	365.6	500	182,800	365.60	264.1	262.9	-	264.1	264.1	692	264.08	0.44%
2021-08-13	364.0	364.0	-	363.1	363.1	5	1,815	363.00	262.9	262.9	-	262.2	262.2	7	262.20	0.26%
2021-08-12	363.1	362.8	-	363.1	364.1	90	32,694	363.27	262.2	262.1	-	262.2	263.0	125	262.40	0.00%
2021-08-11	363.1	362.8	-	363.1	363.1	10	3,630	363.00	262.2	262.1	-	262.2	262.2	14	262.20	0.29%
2021-08-10	362.0	361.0	-	360.7	362.0	185	66,882	361.52	261.5	260.8	-	260.5	261.5	256	261.14	0.37%
2021-08-09	360.7	359.8	360.7	360.7	360.7	10	3,606	360.60	260.5	259.9	260.5	260.5	260.5	14	260.47	0.12%
2021-08-06	360.2	359.1	-	359.8	360.6	550	197,933	359.88	260.2	259.4	-	259.9	260.4	761	259.95	-0.44%
2021-08-05	361.8	361.8	-	360.9	361.8	255	92,172	361.46	261.3	261.3	-	260.7	261.3	353	261.09	0.87%
2021-08-04	364.9	364.9	-	364.0	365.2	1,265	461,177	364.57	259.1	259.1	-	258.4	259.3	1,782	258.85	0.79%
2021-08-03	362.1	361.6	-	362.1	362.2	390	141,237	362.15	257.1	256.7	-	257.1	257.1	549	257.13	0.32%
2021-08-02	360.9	357.9	-	359.0	360.9	1,620	584,240	360.64	256.2	254.1	-	254.9	256.2	2,282	256.06	0.61%
2021-07-30	358.7	358.7	-	358.5	361.8	4,690	1,688,301	359.98	254.7	254.7	-	254.5	256.9	6,606	255.59	-1.46%
2021-07-29	364.0	364.0	-	363.6	365.2	1,725	628,116	364.13	258.4	258.4	-	258.1	259.3	2,430	258.53	-0.93%
2021-07-28	367.4	-	-	367.0	368.3	1,405	516,876	367.88	260.9	-	-	260.6	261.5	1,979	261.20	-1.06%
2021-07-27	371.4	-	-	370.8	373.3	3,320	1,236,087	372.32	263.7	-	-	263.3	265.0	4,676	264.35	-1.28%
2021-07-26	376.2	-	-	375.5	377.8	2,735	1,031,045	376.98	267.1	-	-	266.6	268.2	3,852	267.66	-0.12%
2021-07-23	376.6	376.6	-	376.6	379.0	2,905	1,096,115	377.32	267.4	267.4	-	267.4	269.1	4,091	267.90	-0.37%
2021-07-22	378.0	376.0	-	377.9	379.2	11,985	4,532,395	378.17	268.4	267.0	-	268.3	269.2	16,880	268.51	-0.46%
2021-07-21	379.8	378.0	381.1	379.8	382.2	2,780	1,057,394	380.36	269.6	268.4	270.6	269.6	271.4	3,915	270.06	-0.20%
2021-07-20	380.5	380.5	-	380.0	382.0	2,915	1,109,664	380.67	270.2	270.2	-	269.8	271.2	4,106	270.28	-0.13%
2021-07-19	381.0	381.0	383.0	380.7	384.0	2,920	1,115,279	381.94	270.5	270.5	271.9	270.3	272.6	4,113	271.18	-0.13%
2021-07-16	381.5	381.5	-	379.8	383.4	2,980	1,136,239	381.29	270.9	270.9	-	269.7	272.2	4,197	270.72	-0.35%
2021-07-15	382.9	381.0	-	380.3	382.9	2,825	1,076,770	381.16	271.8	270.5	-	270.0	271.8	3,979	270.63	0.62%
2021-07-14	380.5	380.4	-	379.4	381.8	2,860	1,088,161	380.48	270.2	270.1	-	269.4	271.1	4,028	270.14	0.26%
2021-07-13	379.5	379.5	-	378.6	381.1	2,860	1,085,701	379.62	269.4	269.4	-	268.8	270.5	4,028	269.53	0.44%
2021-07-12	377.9	377.7	-	377.3	379.5	2,760	1,042,884	377.86	268.3	268.1	-	267.9	269.4	3,887	268.28	0.00%
2021-07-09	377.9	-	-	375.5	379.7	2,970	1,119,828	377.05	268.3	-	-	266.6	269.6	4,183	267.71	-0.16%
2021-07-08	378.5	-	-	376.1	378.5	2,890	1,090,060	377.18	268.7	-	-	267.0	268.7	4,070	267.80	0.46%
2021-07-07	376.7	376.0	-	375.3	379.2	2,910	1,093,281	375.70	267.5	267.0	-	266.4	269.2	4,099	266.75	-0.59%
2021-07-06	379.0	-	-	379.0	381.9	4,090	1,554,007	379.95	269.1	-	-	269.1	271.1	5,760	269.77	-0.58%
2021-07-05	381.2	-	-	380.9	382.3	2,700	1,029,777	381.40	270.6	-	-	270.4	271.4	3,803	270.80	-0.01%
2021-07-02	381.2	381.2	-	381.2	382.5	2,800	1,069,000	381.79	270.7	270.7	-	270.6	271.6	3,944	271.07	-0.10%
2021-06-30	381.6	-	-	381.6	383.7	2,870	1,099,023	382.93	270.9	-	-	270.9	272.4	4,042	271.89	-0.31%
2021-06-29	382.8	382.5	-	382.8	384.5	5,175	1,986,685	383.90	271.8	271.6	-	271.8	273.0	7,289	272.57	-0.20%
2021-06-28	383.6	383.5	-	383.5	384.6	2,800	1,074,845	383.87	272.3	272.3	-	272.3	273.1	3,944	272.55	-0.01%
2021-06-25	383.6	-	-	383.6	385.0	3,210	1,233,631	384.31	272.4	-	-	272.4	273.4	4,521	272.86	-0.03%
2021-06-24	383.7	-	-	383.7	385.2	3,140	1,207,955	384.70	272.4	-	-	272.4	273.5	4,422	273.14	-0.30%
2021-06-23	384.9	384.8	-	384.6	386.1	2,715	1,045,984	385.26	273.2	273.2	-	273.0	274.1	3,824	273.54	-0.30%
2021-06-22	386.0	384.8	-	384.8	386.1	2,700	1,040,583	385.40	274.1	273.2	-	273.2	274.1	3,803	273.64	0.05%
2021-06-21	385.8	384.6	-	384.6	385.9	2,960	1,140,303	385.24	273.9	273.0	-	273.0	274.0	4,169	273.52	0.27%
2021-06-18	384.8	384.0	-	384.8	385.6	2,700	1,039,810	385.11	273.2	272.6	-	273.2	273.8	3,803	273.44	-0.01%
2021-06-17	384.8	384.5	-	384.5	385.3	2,800	1,077,121	384.69	273.2	273.0	-	273.0	273.6	3,944	273.13	0.21%
2021-06-16	384.0	-	-	384.0	385.2	3,270	1,257,955	384.70	272.6	-	-	272.6	273.5	4,606	273.14	-0.47%
2021-06-15	385.8	385.1	-	385.1	386.2	3,010	1,160,852	385.67	273.9	273.4	-	273.4	274.2	4,239	273.83	-0.06%
2021-06-11	386.1	385.8	-	385.0	386.1	2,705	1,042,785	385.50	274.1	273.9	-	273.4	274.1	3,810	273.71	-0.19%
2021-06-10	386.8	386.2	-	386.1	387.8	6,450	2,498,656	387.39	274.6	274.2	-	274.1	275.3	9,084	275.05	-0.49%
2021-06-09	388.7	387.8	-	387.9	388.8	2,600	1,009,795	388.38	276.0	275.3	-	275.4	276.1	3,662	275.76	0.25%
2021-06-08	387.8	387.8	-	387.7	388.6	2,760	1,070,851	387.99	275.3	275.3	-	275.3	275.9	3,887	275.48	0.01%
2021-06-07	387.7	387.7	-	387.6	388.6	2,865	1,111,406	387.93	275.3	275.3	-	275.2	275.9	4,035	275.43	-0.18%
2021-06-04	388.4	388.0	-	388.4	389.3	2,850	1,107,750	388.68	275.8	275.5	-	275.8	276.4	4,014	275.97	-0.19%
2021-06-03	389.2	389.1	-	388.9	390.3	2,570	1,000,907	389.46	276.3	276.3	-	276.1	277.1	3,620	276.52	0.03%
2021-06-02	389.1	389.1	-	389.0	390.0	2,600	1,012,275	389.34	276.2	276.2	-	276.2	276.9	3,662	276.43	-0.08%
2021-06-01	389.4	388.0	-	389.2	391.3	2,550	995,855	390.53	276.4	275.5	-	276.3	277.8	3,591	277.28	-0.37%
2021-05-31	390.8	390.8	-	390.8	391.6	2,600	1,016,755	391.06	277.5	277.4	-	277.5	278.0	3,662	277.66	-0.22%
2021-05-28	391.7	390.8	-	390.7	391.8	2,700	1,056,080	391.14	278.1	277.5	-	277.4	278.1	3,803	277.71	0.09%
2021-05-27	391.3	391.3	-	389.8	392.1	2,615	1,023,707	391.47	277.8	277.8	-	276.8	278.4	3,683	277.95	0.24%
2021-05-26	390.4	389.6	390.4	389.3	391.0	2,600	1,014,960	390.37	277.2	276.6	277.2	276.4	277.6	3,662	277.17	0.22%
2021-05-25	389.5	389.5	-	389.5	390.7	3,215	1,253,585	389.92	276.5	276.5	-	276.5	277.4	4,528	276.85	0.04%
2021-05-24	389.4	389.3	-	389.3	390.4	2,910	1,133,490	389.52	276.4	276.4	-	276.4	277.2	4,099	276.56	-0.10%
2021-05-21	389.8	389.1	-	388.9	389.8	2,665	1,037,150	389.17	276.7	276.2	-	276.1	276.7	3,753	276.32	0.24%
2021-05-20	388.8	388.7	-	388.8	390.0	2,980	1,159,830	389.20	276.1	276.0	-	276.1	276.9	4,197	276.34	0.05%
2021-05-18	388.6	388.5	-	388.5	389.5	2,640	1,026,235	388.73	275.9	275.8	-	275.8	276.5	3,718	276.00	0.05%
2021-05-17	388.4	388.4	-	388.4	389.9	5,610	2,182,485	389.03	275.8	275.8	-	275.8	276.8	7,901	276.22	-0.03%
2021-05-14	388.5	388.4	-	388.5	389.7	8,030	3,123,837	389.02	275.8	275.8	-	275.8	276.7	11,310	276.21	0.00%
2021-05-13	388.5	388.5	-	388.5	389.7	8,730	3,396,072	389.01	275.8	275.8	-	275.8	276.7	12,296	276.20	-0.42%
2021-05-12	390.2	388.6	-	388.8	390.2	7,985	3,108,922	389.35	277.0	275.9	-	276.1	277.0	11,246	276.44	0.31%
2021-05-11	389.0	388.7	-	388.5	390.0	8,390	3,266,061	389.28	276.2	276.0	-	275.8	276.9	11,817	276.39	-0.04%
2021-05-10	389.1	389.1	-	389.1	390.7	7,960	3,102,609	389.78	276.3	276.3	-	276.3	277.4	11,211	276.74	-0.23%
2021-05-07	390.0	389.0	-	389.3	390.5	8,550	3,333,984	389.94	276.9	276.2	-	276.4	277.3	12,042	276.86	0.31%
2021-05-06	388.8	388.5	-	388.8	390.4	8,420	3,279,264	389.46	276.1	275.8	-	276.1	277.2	11,859	276.52	0.05%
2021-05-05	388.6	388.2	-	388.6	390.3	8,250	3,214,913	389.69	275.9	275.6	-	275.9	277.1	11,620	276.68	-0.10%
2021-05-04	389.0	389.0	-	388.0	389.3	8,300	3,228,326	388.95	276.2	276.2	-	275.5	276.4	11,690	276.16	0.44%
2021-05-03	387.3	387.3	-	387.2	389.4	8,310	3,228,608	388.52	275.0	275.0	-	274.9	276.5	11,704	275.85	0.17%
2021-04-30	386.7	386.5	-	386.6	388.2	8,730	3,382,438	387.45	274.5	274.4	-	274.5	275.6	12,296	275.09	0.04%
2021-04-29	386.5	386.3	-	386.3	388.1	8,480	3,285,427	387.43	274.4	274.3	-	274.3	275.6	11,943	275.08	0.13%
2021-04-28	386.0	386.0	-	385.9	387.7	8,320	3,220,277	387.05	274.1	274.1	-	274.0	275.3	11,718	274.81	-0.39%
2021-04-27	387.5	380.0	-	385.4	387.5	8,690	3,359,098	386.55	275.1	269.8	-	273.6	275.1	12,239	274.45	0.58%
2021-04-26	385.3	380.0	-	385.1	387.7	9,180	3,550,040	386.71	273.5	269.8	-	273.4	275.2	12,929	274.57	-0.06%
2021-04-23	385.5	385.2	-	385.5	387.2	8,265	3,192,781	386.30	273.7	273.5	-	273.7	274.9	11,641	274.28	0.16%
2021-04-22	384.9	380.0	-	383.2	387.2	8,130	3,134,469	385.54	273.3	269.8	-	272.1	274.9	11,451	273.74	-0.16%
2021-04-21	385.5	385.5	-	384.9	386.7	10,175	3,925,875	385.84	273.7	273.7	-	273.2	274.6	14,331	273.95	0.21%
2021-04-20	384.7	384.5	-	382.0	386.9	10,960	4,216,172	384.69	273.1	273.0	-	271.2	274.7	15,436	273.13	0.47%
2021-04-19	382.9	380.5	-	380.0	385.2	6,335	2,427,474	383.18	271.9	270.2	-	269.8	273.5	8,922	272.06	0.91%
2021-04-16	379.5	379.3	-	379.1	384.6	6,025	2,296,586	381.18	269.4	269.3	-	269.2	273.0	8,486	270.64	0.05%
2021-04-15	379.3	-	-	379.3	387.0	10,835	4,155,561	383.53	269.3	-	-	269.3	274.8	15,260	272.31	-0.76%
2021-04-14	382.2	-	-	382.2	389.7	5,800	2,250,212	387.97	271.3	-	-	271.3	276.7	8,169	275.46

Recommend Webb-site to a friend