Angelalign Technology Inc.: O

Exchange Code Listed Last trade Delisted
HK Main 06699  2021-06-16    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 59.60 59.55 59.60 59.20 60.25 190,200 11,391,864 59.894 59.60 59.55 59.60 59.20 60.25 190,200 59.894 -0.58%
2025-12-30 0 59.95 59.95 60.00 59.40 61.00 1,241,400 74,205,410 59.776 59.95 59.95 60.00 59.40 61.00 1,241,400 59.776 -0.91%
2025-12-29 0 60.50 60.40 60.50 60.20 61.35 247,800 15,016,198 60.598 60.50 60.40 60.50 60.20 61.35 247,800 60.598 -0.25%
2025-12-24 0 60.65 60.65 60.70 60.20 61.30 93,800 5,664,260 60.387 60.65 60.65 60.70 60.20 61.30 93,800 60.387 -0.57%
2025-12-23 0 61.00 61.00 61.05 60.30 61.50 304,400 18,489,820 60.742 61.00 61.00 61.05 60.30 61.50 304,400 60.742 -0.65%
2025-12-22 0 61.40 61.40 61.45 60.70 63.00 219,200 13,406,710 61.162 61.40 61.40 61.45 60.70 63.00 219,200 61.162 -1.37%
2025-12-19 0 62.25 62.00 62.25 61.45 63.00 163,532 10,138,719 61.998 62.25 62.00 62.25 61.45 63.00 163,532 61.998 0.57%
2025-12-18 0 61.90 61.55 61.90 60.85 62.60 392,800 24,310,700 61.891 61.90 61.55 61.90 60.85 62.60 392,800 61.891 1.23%
2025-12-17 0 61.15 61.10 61.15 60.05 61.65 158,800 9,712,770 61.164 61.15 61.10 61.15 60.05 61.65 158,800 61.164 1.49%
2025-12-16 0 60.25 60.10 60.25 58.85 60.80 379,653 22,705,354 59.806 60.25 60.10 60.25 58.85 60.80 379,653 59.806 -0.82%
2025-12-15 0 60.75 60.75 60.90 59.95 61.75 457,588 27,847,978 60.858 60.75 60.75 60.90 59.95 61.75 457,588 60.858 0.33%
2025-12-12 0 60.55 60.30 60.55 58.40 60.80 240,860 14,493,846 60.175 60.55 60.30 60.55 58.40 60.80 240,860 60.175 2.89%
2025-12-11 0 58.85 58.85 59.05 58.60 60.40 321,080 19,028,298 59.263 58.85 58.85 59.05 58.60 60.40 321,080 59.263 -1.75%
2025-12-10 0 59.90 59.85 60.25 59.35 60.35 143,657 8,612,403 59.951 59.90 59.85 60.25 59.35 60.35 143,657 59.951 -0.08%
2025-12-09 0 59.95 59.95 60.15 59.30 60.90 353,000 21,091,245 59.749 59.95 59.95 60.15 59.30 60.90 353,000 59.749 -0.50%
2025-12-08 0 60.25 60.25 60.40 59.70 61.30 504,050 30,409,180 60.330 60.25 60.25 60.40 59.70 61.30 504,050 60.330 -1.07%
2025-12-05 0 60.90 60.90 61.00 59.80 61.20 304,000 18,453,935 60.704 60.90 60.90 61.00 59.80 61.20 304,000 60.704 0.83%
2025-12-04 0 60.40 60.15 60.40 59.50 61.15 279,358 16,816,744 60.198 60.40 60.15 60.40 59.50 61.15 279,358 60.198 -0.66%
2025-12-03 0 60.80 60.80 60.85 60.00 61.50 412,564 24,932,099 60.432 60.80 60.80 60.85 60.00 61.50 412,564 60.432 -0.49%
2025-12-02 0 61.10 61.00 61.20 60.55 61.70 501,592 30,593,606 60.993 61.10 61.00 61.20 60.55 61.70 501,592 60.993 -0.65%
2025-12-01 0 61.50 61.50 62.00 61.35 62.70 150,400 9,302,590 61.852 61.50 61.50 62.00 61.35 62.70 150,400 61.852 -1.13%
2025-11-28 0 62.20 61.90 62.30 60.90 62.30 192,160 11,903,184 61.944 62.20 61.90 62.30 60.90 62.30 192,160 61.944 2.13%
2025-11-27 0 60.90 60.80 60.90 59.80 61.10 188,800 11,461,120 60.705 60.90 60.80 60.90 59.80 61.10 188,800 60.705 0.74%
2025-11-26 0 60.45 60.45 60.50 59.80 62.65 1,176,070 71,127,913 60.479 60.45 60.45 60.50 59.80 62.65 1,176,070 60.479 -2.34%
2025-11-25 0 61.90 61.80 61.90 61.25 63.30 402,350 24,965,392 62.049 61.90 61.80 61.90 61.25 63.30 402,350 62.049 -1.20%
2025-11-24 0 62.65 62.40 62.65 61.50 62.75 453,819 28,201,590 62.143 62.65 62.40 62.65 61.50 62.75 453,819 62.143 0.64%
2025-11-21 0 62.25 62.25 62.40 61.20 63.15 777,550 48,473,157 62.341 62.25 62.25 62.40 61.20 63.15 777,550 62.341 -2.73%
2025-11-20 0 64.00 63.90 64.00 63.25 65.65 386,200 24,795,015 64.203 64.00 63.90 64.00 63.25 65.65 386,200 64.203 -1.23%
2025-11-19 0 64.80 64.55 64.80 63.70 66.05 569,217 36,687,104 64.452 64.80 64.55 64.80 63.70 66.05 569,217 64.452 -0.61%
2025-11-18 0 65.20 65.20 65.40 64.25 67.00 635,800 41,480,708 65.242 65.20 65.20 65.40 64.25 67.00 635,800 65.242 -1.58%
2025-11-17 0 66.25 66.25 66.40 65.15 67.45 335,400 22,122,575 65.959 66.25 66.25 66.40 65.15 67.45 335,400 65.959 -1.78%
2025-11-14 0 67.45 67.45 67.50 66.60 68.70 802,800 54,021,670 67.292 67.45 67.45 67.50 66.60 68.70 802,800 67.292 -1.68%
2025-11-13 0 68.60 68.60 68.70 67.80 70.10 1,129,000 78,132,725 69.205 68.60 68.60 68.70 67.80 70.10 1,129,000 69.205 -1.08%
2025-11-12 0 69.35 68.95 69.35 68.10 70.25 640,028 44,205,491 69.068 69.35 68.95 69.35 68.10 70.25 640,028 69.068 0.14%
2025-11-11 0 69.25 69.00 69.25 67.60 70.05 1,107,100 76,638,540 69.225 69.25 69.00 69.25 67.60 70.05 1,107,100 69.225 1.84%
2025-11-10 0 68.00 67.80 68.05 66.00 68.95 509,600 34,316,258 67.340 68.00 67.80 68.05 66.00 68.95 509,600 67.340 1.04%
2025-11-07 0 67.30 67.30 67.45 66.50 67.50 294,400 19,735,470 67.036 67.30 67.30 67.45 66.50 67.50 294,400 67.036 -1.10%
2025-11-06 0 68.05 68.05 68.20 66.60 68.90 427,588 29,115,974 68.094 68.05 68.05 68.20 66.60 68.90 427,588 68.094 0.00%
2025-11-05 0 68.05 67.55 68.10 65.35 68.50 589,959 39,397,495 66.780 68.05 67.55 68.10 65.35 68.50 589,959 66.780 1.26%
2025-11-04 0 67.20 67.15 67.20 66.00 69.15 673,792 45,241,223 67.144 67.20 67.15 67.20 66.00 69.15 673,792 67.144 -2.89%
2025-11-03 0 69.20 69.05 69.20 63.65 70.40 3,360,400 231,287,420 68.827 69.20 69.05 69.20 63.65 70.40 3,360,400 68.827 8.12%
2025-10-31 0 64.00 64.00 64.10 63.45 65.00 380,240 24,477,180 64.373 64.00 64.00 64.10 63.45 65.00 380,240 64.373 -0.31%
2025-10-30 0 64.20 64.15 64.20 62.95 64.80 812,502 51,977,835 63.973 64.20 64.15 64.20 62.95 64.80 812,502 63.973 1.66%
2025-10-28 0 63.15 63.15 63.20 62.65 64.00 385,534 24,346,649 63.150 63.15 63.15 63.20 62.65 64.00 385,534 63.150 -1.41%
2025-10-27 0 64.05 64.00 64.05 63.65 65.50 526,280 33,905,039 64.424 64.05 64.00 64.05 63.65 65.50 526,280 64.424 0.39%
2025-10-24 0 63.80 63.75 63.80 61.65 64.70 1,364,706 86,690,837 63.523 63.80 63.75 63.80 61.65 64.70 1,364,706 63.523 3.74%
2025-10-23 0 61.50 61.30 61.50 59.80 62.90 496,874 30,097,014 60.573 61.50 61.30 61.50 59.80 62.90 496,874 60.573 0.49%
2025-10-22 0 61.20 61.15 61.20 61.20 62.60 472,133 29,185,078 61.815 61.20 61.15 61.20 61.20 62.60 472,133 61.815 -1.61%
2025-10-21 0 62.20 62.20 62.50 61.45 63.60 639,660 40,098,646 62.687 62.20 62.20 62.50 61.45 63.60 639,660 62.687 1.88%
2025-10-20 0 61.05 61.00 61.05 59.80 61.20 377,000 22,846,445 60.601 61.05 61.00 61.05 59.80 61.20 377,000 60.601 1.33%
2025-10-17 0 60.25 60.15 60.25 59.60 62.00 638,200 38,486,432 60.305 60.25 60.15 60.25 59.60 62.00 638,200 60.305 -2.51%
2025-10-16 0 61.80 61.65 61.80 61.00 62.60 321,260 19,809,923 61.663 61.80 61.65 61.80 61.00 62.60 321,260 61.663 0.00%
2025-10-15 0 61.80 61.70 61.80 60.45 62.70 554,600 33,986,735 61.282 61.80 61.70 61.80 60.45 62.70 554,600 61.282 0.00%
2025-10-14 0 61.80 61.70 61.80 60.70 62.90 680,875 42,121,206 61.863 61.80 61.70 61.80 60.70 62.90 680,875 61.863 -0.64%
2025-10-13 0 62.20 62.05 62.20 58.20 62.20 835,800 50,695,270 60.655 62.20 62.05 62.20 58.20 62.20 835,800 60.655 0.73%
2025-10-10 0 61.75 61.75 61.80 60.80 63.05 735,676 45,331,255 61.619 61.75 61.75 61.80 60.80 63.05 735,676 61.619 -2.37%
2025-10-09 0 63.25 63.10 63.25 62.65 64.90 803,529 50,702,121 63.099 63.25 63.10 63.25 62.65 64.90 803,529 63.099 -3.51%
2025-10-08 0 65.55 65.00 65.55 63.70 66.00 414,379 26,889,135 64.890 65.55 65.00 65.55 63.70 66.00 414,379 64.890 1.55%
2025-10-06 0 64.55 64.35 64.55 62.85 64.55 197,439 12,591,749 63.775 64.55 64.35 64.55 62.85 64.55 197,439 63.775 0.39%
2025-10-03 0 64.30 63.95 64.30 63.05 65.25 155,396 9,939,220 63.961 64.30 63.95 64.30 63.05 65.25 155,396 63.961 0.39%
2025-10-02 0 64.05 64.00 64.05 62.50 65.15 426,958 27,397,304 64.169 64.05 64.00 64.05 62.50 65.15 426,958 64.169 1.67%
2025-09-30 0 63.00 62.95 63.00 62.30 63.80 737,030 46,532,845 63.136 63.00 62.95 63.00 62.30 63.80 737,030 63.136 1.12%
2025-09-29 0 62.30 62.30 62.40 61.80 63.45 358,600 22,405,935 62.482 62.30 62.30 62.40 61.80 63.45 358,600 62.482 -0.88%
2025-09-26 0 62.85 62.85 62.90 61.70 63.75 901,150 56,616,672 62.827 62.85 62.85 62.90 61.70 63.75 901,150 62.827 0.16%
2025-09-25 0 62.75 62.70 62.75 61.60 63.75 1,444,008 90,128,598 62.416 62.75 62.70 62.75 61.60 63.75 1,444,008 62.416 -0.40%
2025-09-24 0 63.00 62.75 63.00 62.45 64.45 1,034,234 65,240,082 63.081 63.00 62.75 63.00 62.45 64.45 1,034,234 63.081 -2.25%
2025-09-23 0 64.45 64.00 64.45 62.75 64.80 976,770 62,126,758 63.604 64.45 64.00 64.45 62.75 64.80 976,770 63.604 -0.39%
2025-09-22 0 64.70 64.65 64.70 64.00 66.90 1,168,940 76,112,514 65.112 64.70 64.65 64.70 64.00 66.90 1,168,940 65.112 -1.97%
2025-09-19 0 66.00 66.00 66.05 65.25 67.00 442,610 29,138,325 65.833 66.00 66.00 66.05 65.25 67.00 442,610 65.833 -0.83%
2025-09-18 0 66.55 66.50 66.55 65.30 68.70 1,106,579 73,724,377 66.624 66.55 66.50 66.55 65.30 68.70 1,106,579 66.624 -0.97%
2025-09-17 0 67.20 67.15 67.20 65.25 67.75 827,340 54,863,247 66.313 67.20 67.15 67.20 65.25 67.75 827,340 66.313 -0.44%
2025-09-16 0 67.50 67.45 67.50 65.40 68.50 1,233,870 82,332,814 66.727 67.50 67.45 67.50 65.40 68.50 1,233,870 66.727 -1.17%
2025-09-15 0 68.30 68.25 68.30 66.75 68.50 737,892 49,850,922 67.559 68.30 68.25 68.30 66.75 68.50 737,892 67.559 0.52%
2025-09-12 0 67.95 67.60 67.95 67.40 70.90 1,472,792 100,137,238 67.991 67.95 67.60 67.95 67.40 70.90 1,472,792 67.991 -2.65%
2025-09-11 0 69.80 69.60 69.80 66.60 70.10 1,083,792 74,589,396 68.823 69.80 69.60 69.80 66.60 70.10 1,083,792 68.823 -1.69%
2025-09-10 0 71.00 70.45 71.00 69.45 71.80 796,084 56,093,890 70.462 71.00 70.45 71.00 69.45 71.80 796,084 70.462 0.00%
2025-09-09 0 71.00 70.80 71.00 69.45 71.75 804,500 56,528,370 70.265 71.00 70.80 71.00 69.45 71.75 804,500 70.265 -1.11%
2025-09-08 0 71.80 71.75 71.80 70.70 74.20 1,382,400 99,627,330 72.068 71.80 71.75 71.80 70.70 74.20 1,382,400 72.068 -0.35%
2025-09-05 0 72.05 71.90 72.05 69.60 72.85 1,399,520 99,536,936 71.122 72.05 71.90 72.05 69.60 72.85 1,399,520 71.122 0.00%
2025-09-04 0 72.05 72.05 72.10 69.60 73.40 1,462,620 104,459,185 71.419 72.05 72.05 72.10 69.60 73.40 1,462,620 71.419 1.42%
2025-09-03 0 71.50 71.40 71.50 68.85 72.50 841,449 59,568,949 70.793 71.04 70.94 71.04 68.41 72.03 846,898 70.338 1.49%
2025-09-02 0 70.45 70.40 70.45 69.35 72.60 946,510 66,605,868 70.370 70.00 69.95 70.00 68.90 72.13 952,639 69.917 -3.29%
2025-09-01 0 72.85 72.80 72.90 71.75 75.75 1,529,620 112,167,823 73.331 72.38 72.33 72.43 71.29 75.26 1,539,525 72.859 0.55%
2025-08-29 0 72.45 72.35 72.45 68.15 75.00 2,609,200 190,683,755 73.081 71.98 71.88 71.98 67.71 74.52 2,626,095 72.611 4.85%
2025-08-28 0 69.10 69.05 69.10 67.20 72.80 2,170,176 150,051,263 69.142 68.66 68.61 68.66 66.77 72.33 2,184,228 68.698 -3.76%
2025-08-27 0 71.80 71.75 71.80 71.05 77.00 1,995,959 146,373,702 73.335 71.34 71.29 71.34 70.59 76.50 2,008,883 72.863 -4.39%
2025-08-26 0 75.10 75.05 75.10 66.65 76.25 9,042,192 655,004,341 72.439 74.62 74.57 74.62 66.22 75.76 9,100,742 71.973 10.28%
2025-08-25 0 68.10 68.05 68.30 66.05 68.80 1,699,510 114,898,381 67.607 67.66 67.61 67.86 65.63 68.36 1,710,515 67.172 2.79%
2025-08-22 0 66.25 66.05 66.25 64.45 67.20 1,352,200 88,729,840 65.619 65.82 65.63 65.82 64.04 66.77 1,360,956 65.197 0.61%
2025-08-21 0 65.85 65.85 66.15 63.40 66.70 1,870,525 121,271,573 64.833 65.43 65.43 65.72 62.99 66.27 1,882,637 64.416 0.15%
2025-08-20 0 65.75 65.75 66.10 65.20 68.00 1,065,610 70,390,216 66.056 65.33 65.33 65.67 64.78 67.56 1,072,510 65.631 -2.52%
2025-08-19 0 67.45 67.45 67.50 67.05 70.20 1,741,708 119,034,552 68.344 67.02 67.02 67.07 66.62 69.75 1,752,986 67.904 -3.44%
2025-08-18 0 69.85 69.85 69.95 67.50 72.80 2,736,600 193,233,460 70.611 69.40 69.40 69.50 67.07 72.33 2,754,320 70.157 3.48%
2025-08-15 0 67.50 67.50 67.65 65.10 68.00 1,175,400 78,371,831 66.677 67.07 67.07 67.21 64.68 67.56 1,183,011 66.248 2.20%
2025-08-14 0 66.05 66.05 66.10 65.90 68.30 1,547,115 103,008,488 66.581 65.63 65.63 65.67 65.48 67.86 1,557,133 66.153 -1.86%
2025-08-13 0 67.30 67.30 67.35 65.75 67.60 1,806,400 120,986,625 66.977 66.87 66.87 66.92 65.33 67.17 1,818,097 66.546 2.51%
2025-08-12 0 65.65 65.65 65.70 65.20 69.75 2,171,200 145,884,885 67.191 65.23 65.23 65.28 64.78 69.30 2,185,259 66.759 0.00%
2025-08-11 0 65.65 65.60 65.65 62.85 66.25 1,670,415 107,727,995 64.492 65.23 65.18 65.23 62.45 65.82 1,681,231 64.077 1.31%
2025-08-08 0 64.80 64.80 64.85 63.20 67.05 1,932,915 125,102,576 64.722 64.38 64.38 64.43 62.79 66.62 1,945,431 64.306 -3.36%
2025-08-07 0 67.05 67.05 67.15 65.40 68.35 3,818,500 255,180,043 66.827 66.62 66.62 66.72 64.98 67.91 3,843,226 66.397 -0.81%
2025-08-06 0 67.60 67.55 67.60 62.80 71.40 13,448,896 905,532,292 67.331 67.17 67.12 67.17 62.40 70.94 13,535,981 66.898 18.29%
2025-08-05 0 57.15 57.15 57.30 55.85 57.35 373,870 21,161,651 56.602 56.78 56.78 56.93 55.49 56.98 376,291 56.237 0.35%
2025-08-04 0 56.95 56.70 56.95 54.60 57.00 730,280 41,025,436 56.178 56.58 56.34 56.58 54.25 56.63 735,009 55.816 1.42%
2025-08-01 0 56.15 55.95 56.15 55.80 59.85 1,545,760 87,716,000 56.746 55.79 55.59 55.79 55.44 59.46 1,555,769 56.381 -4.83%
2025-07-31 0 59.00 58.85 59.00 57.40 60.70 1,818,959 108,303,566 59.542 58.62 58.47 58.62 57.03 60.31 1,830,737 59.158 1.55%
2025-07-30 0 58.10 58.05 58.10 57.05 60.85 2,323,988 137,285,110 59.073 57.73 57.68 57.73 56.68 60.46 2,339,036 58.693 0.09%
2025-07-29 0 58.05 58.05 58.10 56.00 58.05 810,650 46,272,295 57.080 57.68 57.68 57.73 55.64 57.68 815,899 56.713 0.09%
2025-07-28 0 58.00 57.80 58.00 57.30 59.40 788,658 45,803,736 58.078 57.63 57.43 57.63 56.93 59.02 793,765 57.704 -0.60%
2025-07-25 0 58.35 58.25 58.35 57.75 61.80 3,391,600 201,171,613 59.315 57.97 57.88 57.97 57.38 61.40 3,413,561 58.933 1.30%
2025-07-24 0 57.60 57.60 57.70 55.90 58.00 1,324,345 75,625,959 57.104 57.23 57.23 57.33 55.54 57.63 1,332,920 56.737 3.04%
2025-07-23 0 55.90 55.85 55.90 52.80 56.70 1,731,365 95,766,661 55.313 55.54 55.49 55.54 52.46 56.34 1,742,576 54.957 5.97%
2025-07-22 0 52.75 52.75 53.00 52.45 53.50 455,530 24,109,331 52.926 52.41 52.41 52.66 52.11 53.16 458,480 52.585 -1.12%
2025-07-21 0 53.35 53.30 53.35 52.35 54.10 378,670 20,074,939 53.014 53.01 52.96 53.01 52.01 53.75 381,122 52.673 0.76%
2025-07-18 0 52.95 52.95 53.00 52.40 54.35 654,615 34,715,207 53.031 52.61 52.61 52.66 52.06 54.00 658,854 52.690 -1.30%
2025-07-17 0 53.65 53.65 53.70 52.00 53.65 833,552 44,018,169 52.808 53.30 53.30 53.35 51.67 53.30 838,949 52.468 2.98%
2025-07-16 0 52.10 52.05 52.10 51.60 55.60 1,562,210 82,435,273 52.768 51.76 51.72 51.76 51.27 55.24 1,572,326 52.429 -5.36%
2025-07-15 0 55.05 55.05 55.10 54.50 55.65 650,820 35,714,852 54.877 54.70 54.70 54.75 54.15 55.29 655,034 54.524 0.27%
2025-07-14 0 54.90 54.90 55.10 54.40 55.15 443,160 24,282,420 54.794 54.55 54.55 54.75 54.05 54.80 446,030 54.441 0.27%
2025-07-11 0 54.75 54.75 55.25 54.55 55.85 517,148 28,542,561 55.192 54.40 54.40 54.89 54.20 55.49 520,497 54.837 -0.09%
2025-07-10 0 54.80 54.80 55.20 54.75 55.90 246,154 13,557,532 55.077 54.45 54.45 54.84 54.40 55.54 247,748 54.723 -0.36%
2025-07-09 0 55.00 55.00 55.25 54.30 56.60 737,800 40,930,160 55.476 54.65 54.65 54.89 53.95 56.24 742,577 55.119 0.18%
2025-07-08 0 54.90 54.80 54.90 54.10 55.10 563,400 30,756,325 54.591 54.55 54.45 54.55 53.75 54.75 567,048 54.239 -1.26%
2025-07-07 0 55.60 55.25 55.60 54.50 57.20 621,000 34,211,330 55.091 55.24 54.89 55.24 54.15 56.83 625,021 54.736 -2.54%
2025-07-04 0 57.05 56.85 57.10 55.70 57.95 385,400 21,794,240 56.550 56.68 56.48 56.73 55.34 57.58 387,896 56.186 -1.04%
2025-07-03 0 57.65 57.65 57.85 57.10 59.00 208,111 11,978,998 57.561 57.28 57.28 57.48 56.73 58.62 209,459 57.190 -0.26%
2025-07-02 0 57.80 57.60 57.80 56.65 58.90 544,620 31,587,185 57.999 57.43 57.23 57.43 56.29 58.52 548,147 57.625 2.21%
2025-06-30 0 56.55 56.40 56.55 56.15 57.80 447,000 25,363,469 56.742 56.19 56.04 56.19 55.79 57.43 449,894 56.376 -1.39%
2025-06-27 0 57.35 57.10 57.35 56.10 57.65 307,792 17,482,495 56.800 56.98 56.73 56.98 55.74 57.28 309,785 56.434 0.61%
2025-06-26 0 57.00 57.00 57.20 56.40 58.05 308,610 17,578,851 56.961 56.63 56.63 56.83 56.04 57.68 310,608 56.595 -0.78%
2025-06-25 0 57.45 57.45 57.60 57.15 58.45 507,000 29,293,050 57.777 57.08 57.08 57.23 56.78 58.07 510,283 57.406 -0.35%
2025-06-24 0 57.65 57.40 57.65 55.65 58.00 444,848 25,482,768 57.284 57.28 57.03 57.28 55.29 57.63 447,728 56.916 2.85%
2025-06-23 0 56.05 55.70 56.05 53.95 56.10 243,959 13,509,165 55.375 55.69 55.34 55.69 53.60 55.74 245,539 55.018 1.26%
2025-06-20 0 55.35 55.00 55.35 53.75 55.60 519,840 28,566,334 54.952 54.99 54.65 54.99 53.40 55.24 523,206 54.599 1.65%
2025-06-19 0 54.45 54.45 54.65 53.90 56.80 616,000 33,572,280 54.500 54.10 54.10 54.30 53.55 56.43 619,989 54.150 -4.14%
2025-06-18 0 56.80 56.80 56.95 55.85 57.15 262,000 14,823,530 56.578 56.43 56.43 56.58 55.49 56.78 263,697 56.214 -1.30%
2025-06-17 0 57.55 57.50 57.55 56.75 58.55 421,600 24,217,090 57.441 57.18 57.13 57.18 56.38 58.17 424,330 57.071 -0.78%
2025-06-16 0 58.00 57.95 58.10 56.40 58.30 351,800 20,183,420 57.372 57.63 57.58 57.73 56.04 57.92 354,078 57.003 0.61%
2025-06-13 0 57.65 57.50 57.70 57.00 58.50 562,600 32,418,490 57.623 57.28 57.13 57.33 56.63 58.12 566,243 57.252 -1.71%
2025-06-12 0 58.65 58.65 58.75 57.55 59.50 747,600 43,877,075 58.691 58.27 58.27 58.37 57.18 59.12 752,441 58.313 1.38%
2025-06-11 0 57.85 57.85 57.90 57.35 58.50 505,000 29,258,915 57.938 57.48 57.48 57.53 56.98 58.12 508,270 57.566 0.78%
2025-06-10 0 57.40 57.35 57.40 56.70 58.65 960,600 55,498,052 57.774 57.03 56.98 57.03 56.34 58.27 966,820 57.403 0.09%
2025-06-09 0 57.35 57.30 57.35 55.80 58.60 949,000 54,324,383 57.244 56.98 56.93 56.98 55.44 58.22 955,145 56.876 2.41%
2025-06-06 0 56.00 56.00 56.05 53.80 57.30 792,600 43,987,440 55.498 55.64 55.64 55.69 53.45 56.93 797,732 55.141 0.90%
2025-06-05 0 55.50 55.40 55.50 54.70 56.40 697,400 38,610,475 55.363 55.14 55.04 55.14 54.35 56.04 701,916 55.007 0.00%
2025-06-04 0 55.50 55.45 55.50 54.95 57.75 1,406,200 79,081,460 56.238 55.14 55.09 55.14 54.60 57.38 1,415,305 55.876 -0.18%
2025-06-03 0 55.60 55.60 55.65 53.55 56.55 1,103,252 61,471,101 55.718 55.24 55.24 55.29 53.21 56.19 1,110,396 55.360 4.61%
2025-06-02 0 53.15 53.15 53.60 52.10 55.00 372,298 19,768,719 53.099 52.81 52.81 53.26 51.76 54.65 374,709 52.758 -5.60%
2025-05-30 0 56.30 56.30 56.45 55.20 57.15 795,600 44,857,546 56.382 55.94 55.94 56.09 54.84 56.78 800,752 56.019 0.54%
2025-05-29 0 56.00 55.95 56.00 53.20 57.35 1,225,200 68,678,322 56.055 55.64 55.59 55.64 52.86 56.98 1,233,133 55.694 5.26%
2025-05-28 0 53.20 53.05 53.20 52.95 54.95 398,600 21,327,230 53.505 52.86 52.71 52.86 52.61 54.60 401,181 53.161 -2.74%
2025-05-27 0 54.70 54.70 55.00 54.45 56.85 350,600 19,272,440 54.970 54.35 54.35 54.65 54.10 56.48 352,870 54.616 -1.30%
2025-05-26 0 55.80 55.80 56.00 55.55 57.90 511,200 28,913,690 56.560 55.06 55.06 55.26 54.82 57.14 518,038 55.814 -2.36%
2025-05-23 0 57.15 57.15 57.20 54.70 58.30 1,235,800 70,281,315 56.871 56.40 56.40 56.44 53.98 57.53 1,252,330 56.120 3.25%
2025-05-22 0 55.35 55.15 55.35 53.10 55.80 583,510 32,055,241 54.935 54.62 54.42 54.62 52.40 55.06 591,315 54.210 3.26%
2025-05-21 0 53.60 53.40 53.85 53.20 55.30 481,200 25,921,840 53.869 52.89 52.70 53.14 52.50 54.57 487,637 53.158 -2.10%
2025-05-20 0 54.75 54.75 54.80 53.75 55.85 319,000 17,608,450 55.199 54.03 54.03 54.08 53.04 55.11 323,267 54.470 0.64%
2025-05-19 0 54.40 54.35 54.65 53.00 54.80 429,400 23,215,558 54.065 53.68 53.63 53.93 52.30 54.08 435,144 53.351 1.02%
2025-05-16 0 53.85 53.85 54.00 53.30 54.25 224,200 12,038,300 53.694 53.14 53.14 53.29 52.60 53.53 227,199 52.986 -0.09%
2025-05-15 0 53.90 53.85 54.20 53.15 55.35 277,800 14,985,580 53.944 53.19 53.14 53.48 52.45 54.62 281,516 53.232 -1.37%
2025-05-14 0 54.65 54.55 54.65 53.50 55.20 410,400 22,374,194 54.518 53.93 53.83 53.93 52.79 54.47 415,890 53.798 1.77%
2025-05-13 0 53.70 53.65 53.95 53.00 55.65 775,600 42,049,310 54.215 52.99 52.94 53.24 52.30 54.92 785,975 53.500 -2.01%
2025-05-12 0 54.80 54.60 54.80 52.65 55.10 896,200 48,484,710 54.100 54.08 53.88 54.08 51.96 54.37 908,188 53.386 3.49%
2025-05-09 0 52.95 52.95 53.20 51.45 54.60 690,492 36,425,274 52.753 52.25 52.25 52.50 50.77 53.88 699,728 52.056 1.44%
2025-05-08 0 52.20 52.20 52.50 50.85 52.95 568,650 29,832,524 52.462 51.51 51.51 51.81 50.18 52.25 576,256 51.770 1.26%
2025-05-07 0 51.55 51.55 51.70 50.65 52.15 561,600 28,828,605 51.333 50.87 50.87 51.02 49.98 51.46 569,112 50.655 2.08%
2025-05-06 0 50.50 50.50 50.60 49.20 51.00 494,059 24,739,427 50.074 49.83 49.83 49.93 48.55 50.33 500,668 49.413 0.60%
2025-05-02 0 50.20 50.05 50.20 47.60 50.30 244,000 12,039,630 49.343 49.54 49.39 49.54 46.97 49.64 247,264 48.691 3.19%
2025-04-30 0 48.65 48.65 48.70 48.30 49.70 657,250 32,235,775 49.046 48.01 48.01 48.06 47.66 49.04 666,042 48.399 -0.10%
2025-04-29 0 48.70 48.65 48.70 48.30 49.25 610,200 29,709,690 48.688 48.06 48.01 48.06 47.66 48.60 618,362 48.046 -1.02%
2025-04-28 0 49.20 49.20 49.30 49.15 51.35 555,800 27,578,280 49.619 48.55 48.55 48.65 48.50 50.67 563,235 48.964 -1.20%
2025-04-25 0 49.80 49.80 49.85 49.65 51.70 587,600 29,801,363 50.717 49.14 49.14 49.19 48.99 51.02 595,460 50.048 -1.48%
2025-04-24 0 50.55 50.50 50.75 49.00 51.00 606,800 30,379,452 50.065 49.88 49.83 50.08 48.35 50.33 614,917 49.404 -0.20%
2025-04-23 0 50.65 50.65 50.70 48.75 51.25 1,084,374 54,981,309 50.703 49.98 49.98 50.03 48.11 50.57 1,098,879 50.034 3.47%
2025-04-22 0 48.95 48.95 49.00 46.85 49.25 851,200 41,377,580 48.611 48.30 48.30 48.35 46.23 48.60 862,586 47.969 4.59%
2025-04-17 0 46.80 46.80 47.00 45.75 47.30 308,200 14,444,160 46.866 46.18 46.18 46.38 45.15 46.68 312,323 46.248 0.32%
2025-04-16 0 46.65 46.65 46.75 46.00 49.55 633,200 29,659,103 46.840 46.03 46.03 46.13 45.39 48.90 641,670 46.222 -4.11%
2025-04-15 0 48.65 48.65 48.80 48.00 50.90 443,400 21,597,990 48.710 48.01 48.01 48.16 47.37 50.23 449,331 48.067 -1.92%
2025-04-14 0 49.60 49.60 49.70 47.95 50.10 991,200 49,054,870 49.490 48.95 48.95 49.04 47.32 49.44 1,004,459 48.837 3.55%
2025-04-11 0 47.90 47.70 47.90 46.90 48.75 783,113 37,401,580 47.760 47.27 47.07 47.27 46.28 48.11 793,588 47.130 -1.14%
2025-04-10 0 48.45 48.45 48.55 48.15 50.60 1,221,386 59,947,773 49.082 47.81 47.81 47.91 47.51 49.93 1,237,724 48.434 2.65%
2025-04-09 0 47.20 47.20 47.25 46.30 48.35 1,423,911 67,206,590 47.199 46.58 46.58 46.63 45.69 47.71 1,442,958 46.576 -3.67%
2025-04-08 0 49.00 48.90 49.00 47.50 50.70 1,012,112 49,337,539 48.747 48.35 48.25 48.35 46.87 50.03 1,025,650 48.104 1.98%
2025-04-07 0 48.05 48.00 48.05 47.25 53.40 2,110,600 104,221,831 49.380 47.42 47.37 47.42 46.63 52.70 2,138,832 48.728 -13.50%
2025-04-03 0 55.55 55.55 55.75 54.35 56.55 572,435 31,639,086 55.271 54.82 54.82 55.01 53.63 55.80 580,092 54.541 -1.07%
2025-04-02 0 56.15 55.80 56.15 55.55 57.50 525,400 29,440,560 56.035 55.41 55.06 55.41 54.82 56.74 532,428 55.295 -1.14%
2025-04-01 0 56.80 56.75 56.80 55.70 58.20 977,999 56,013,789 57.274 56.05 56.00 56.05 54.96 57.43 991,081 56.518 2.81%
2025-03-31 0 55.25 55.20 55.25 53.95 57.50 872,736 47,992,102 54.990 54.52 54.47 54.52 53.24 56.74 884,410 54.265 -2.90%
2025-03-28 0 56.90 56.90 57.30 56.45 58.40 704,800 40,416,957 57.345 56.15 56.15 56.54 55.70 57.63 714,228 56.588 -1.90%
2025-03-27 0 58.00 58.00 58.05 55.70 58.45 1,096,800 63,129,239 57.558 57.23 57.23 57.28 54.96 57.68 1,111,471 56.798 1.40%
2025-03-26 0 57.20 57.10 57.20 55.50 58.85 1,137,300 64,422,302 56.645 56.44 56.35 56.44 54.77 58.07 1,152,513 55.897 -1.38%
2025-03-25 0 58.00 58.00 58.05 57.20 60.65 2,521,766 147,337,869 58.426 57.23 57.23 57.28 56.44 59.85 2,555,498 57.655 -5.54%
2025-03-24 0 61.40 61.40 61.60 60.30 63.35 1,346,000 82,920,543 61.605 60.59 60.59 60.79 59.50 62.51 1,364,005 60.792 -3.84%
2025-03-21 0 63.85 63.85 64.00 61.45 69.35 5,197,893 333,727,410 64.204 63.01 63.01 63.16 60.64 68.43 5,267,422 63.357 -10.20%
2025-03-20 0 71.10 70.85 71.10 70.20 73.20 1,334,200 95,660,697 71.699 70.16 69.91 70.16 69.27 72.23 1,352,047 70.753 -1.04%
2025-03-19 0 71.85 71.65 71.90 70.10 72.50 1,371,000 97,956,490 71.449 70.90 70.70 70.95 69.17 71.54 1,389,339 70.506 0.98%
2025-03-18 0 71.15 71.00 71.15 69.85 73.40 1,948,431 139,770,428 71.735 70.21 70.06 70.21 68.93 72.43 1,974,494 70.788 2.08%
2025-03-17 0 69.70 69.65 69.70 68.00 74.45 3,602,279 255,989,429 71.063 68.78 68.73 68.78 67.10 73.47 3,650,464 70.125 6.09%
2025-03-14 0 65.70 65.60 65.80 62.50 66.80 1,070,374 70,052,406 65.447 64.83 64.73 64.93 61.68 65.92 1,084,692 64.583 3.71%
2025-03-13 0 63.35 62.80 63.45 62.40 65.45 356,656 22,564,523 63.267 62.51 61.97 62.61 61.58 64.59 361,427 62.432 -1.32%
2025-03-12 0 64.20 63.65 64.20 62.60 65.95 1,234,800 79,163,735 64.111 63.35 62.81 63.35 61.77 65.08 1,251,317 63.264 2.47%
2025-03-11 0 62.65 62.50 62.65 59.80 62.75 540,600 33,474,736 61.921 61.82 61.68 61.82 59.01 61.92 547,831 61.104 3.55%
2025-03-10 0 60.50 60.50 60.90 59.80 63.95 1,049,450 63,943,910 60.931 59.70 59.70 60.10 59.01 63.11 1,063,488 60.127 -3.04%
2025-03-07 0 62.40 62.20 62.40 61.75 63.50 708,150 44,320,532 62.586 61.58 61.38 61.58 60.93 62.66 717,622 61.760 -0.08%
2025-03-06 0 62.45 62.20 62.45 61.15 63.90 1,286,200 79,893,381 62.116 61.63 61.38 61.63 60.34 63.06 1,303,405 61.296 0.08%
2025-03-05 0 62.40 62.15 62.40 60.95 62.90 265,400 16,396,645 61.781 61.58 61.33 61.58 60.15 62.07 268,950 60.965 1.22%
2025-03-04 0 61.65 61.60 61.90 59.85 62.95 500,415 30,870,230 61.689 60.84 60.79 61.08 59.06 62.12 507,109 60.875 0.08%
2025-03-03 0 61.60 61.35 61.60 59.70 63.00 846,861 51,890,396 61.274 60.79 60.54 60.79 58.91 62.17 858,189 60.465 -0.16%
2025-02-28 0 61.70 61.70 62.00 60.80 64.50 582,200 36,268,805 62.296 60.89 60.89 61.18 60.00 63.65 589,988 61.474 -3.82%
2025-02-27 0 64.15 63.85 64.15 62.80 67.00 731,600 47,197,438 64.513 63.30 63.01 63.30 61.97 66.12 741,386 63.661 1.10%
2025-02-26 0 63.45 63.25 63.50 61.10 64.75 793,660 50,497,476 63.626 62.61 62.42 62.66 60.29 63.90 804,276 62.786 0.71%
2025-02-25 0 63.00 62.80 63.00 61.15 64.00 861,000 53,915,550 62.620 62.17 61.97 62.17 60.34 63.16 872,517 61.793 -1.18%
2025-02-24 0 63.75 63.65 63.75 60.70 65.35 1,085,400 69,220,770 63.774 62.91 62.81 62.91 59.90 64.49 1,099,919 62.933 1.84%
2025-02-21 0 62.60 62.60 62.65 60.20 63.25 1,208,800 75,448,700 62.416 61.77 61.77 61.82 59.41 62.42 1,224,969 61.592 4.33%
2025-02-20 0 60.00 59.85 60.00 58.75 60.90 1,018,450 61,172,516 60.064 59.21 59.06 59.21 57.97 60.10 1,032,073 59.271 1.69%
2025-02-19 0 59.00 58.90 59.00 57.50 60.35 749,800 44,201,385 58.951 58.22 58.12 58.22 56.74 59.55 759,830 58.173 0.68%
2025-02-18 0 58.60 58.45 58.70 57.70 59.25 670,700 39,112,177 58.315 57.83 57.68 57.93 56.94 58.47 679,672 57.546 0.77%
2025-02-17 0 58.15 58.15 58.25 58.05 60.95 912,200 54,272,159 59.496 57.38 57.38 57.48 57.28 60.15 924,402 58.711 -0.77%
2025-02-14 0 58.60 58.55 58.65 57.70 60.25 1,388,558 81,313,411 58.560 57.83 57.78 57.88 56.94 59.45 1,407,132 57.787 2.00%
2025-02-13 0 57.45 57.45 57.65 57.35 60.00 807,250 47,557,240 58.913 56.69 56.69 56.89 56.59 59.21 818,048 58.135 -3.20%
2025-02-12 0 59.35 59.05 59.35 57.80 59.95 571,240 33,727,208 59.042 58.57 58.27 58.57 57.04 59.16 578,881 58.263 0.00%
2025-02-11 0 59.35 59.35 59.55 57.90 61.35 486,200 28,706,370 59.042 58.57 58.57 58.76 57.14 60.54 492,704 58.263 -1.08%
2025-02-10 0 60.00 59.95 60.00 59.65 62.90 891,040 54,377,382 61.027 59.21 59.16 59.21 58.86 62.07 902,959 60.221 -1.07%
2025-02-07 0 60.65 60.65 60.90 60.05 63.60 965,200 59,271,860 61.409 59.85 59.85 60.10 59.26 62.76 978,111 60.598 -1.14%
2025-02-06 0 61.35 61.10 61.35 58.30 62.15 1,218,300 73,966,135 60.713 60.54 60.29 60.54 57.53 61.33 1,234,596 59.911 7.82%
2025-02-05 0 56.90 56.90 56.95 52.50 59.25 1,202,059 68,125,452 56.674 56.15 56.15 56.20 51.81 58.47 1,218,138 55.926 6.65%
2025-02-04 0 53.35 53.25 53.35 52.50 53.90 90,674 4,815,229 53.105 52.65 52.55 52.65 51.81 53.19 91,887 52.404 1.52%
2025-02-03 0 52.55 52.55 52.80 51.90 54.65 138,166 7,270,933 52.625 51.86 51.86 52.10 51.21 53.93 140,014 51.930 -3.75%
2025-01-28 0 54.60 54.30 54.60 53.50 54.60 21,600 1,169,280 54.133 53.88 53.58 53.88 52.79 53.88 21,889 53.419 1.20%
2025-01-27 0 53.95 53.65 54.00 53.35 54.95 209,400 11,312,301 54.022 53.24 52.94 53.29 52.65 54.22 212,201 53.309 1.89%
2025-01-24 0 52.95 52.95 53.00 52.15 53.85 424,800 22,422,552 52.784 52.25 52.25 52.30 51.46 53.14 430,482 52.087 0.19%
2025-01-23 0 52.85 52.80 52.90 52.60 54.10 203,600 10,869,052 53.384 52.15 52.10 52.20 51.91 53.39 206,323 52.680 -0.47%
2025-01-22 0 53.10 53.00 53.10 51.75 53.25 454,400 23,842,875 52.471 52.40 52.30 52.40 51.07 52.55 460,478 51.779 0.57%
2025-01-21 0 52.80 52.65 52.85 51.50 54.20 340,000 17,876,317 52.577 52.10 51.96 52.15 50.82 53.48 344,548 51.883 0.67%
2025-01-20 0 52.45 52.45 52.60 52.45 54.15 271,400 14,430,875 53.172 51.76 51.76 51.91 51.76 53.44 275,030 52.470 -0.10%
2025-01-17 0 52.50 52.45 52.50 51.45 53.30 536,600 28,128,385 52.420 51.81 51.76 51.81 50.77 52.60 543,778 51.728 -0.47%
2025-01-16 0 52.75 52.60 52.75 52.15 54.90 438,946 23,409,549 53.331 52.05 51.91 52.05 51.46 54.18 444,817 52.627 0.00%
2025-01-15 0 52.75 52.45 52.75 51.60 53.05 171,600 9,016,870 52.546 52.05 51.76 52.05 50.92 52.35 173,895 51.852 1.34%
2025-01-14 0 52.05 52.05 52.45 52.05 53.95 541,200 28,493,675 52.649 51.36 51.36 51.76 51.36 53.24 548,439 51.954 -0.76%
2025-01-13 0 52.45 52.30 52.45 50.75 52.70 755,800 39,266,740 51.954 51.76 51.61 51.76 50.08 52.00 765,910 51.268 -0.57%
2025-01-10 0 52.75 52.60 52.75 52.00 53.60 391,681 20,602,528 52.600 52.05 51.91 52.05 51.31 52.89 396,920 51.906 -1.95%
2025-01-09 0 53.80 53.50 53.80 53.20 54.00 159,400 8,530,952 53.519 53.09 52.79 53.09 52.50 53.29 161,532 52.813 0.56%
2025-01-08 0 53.50 53.25 53.55 52.75 55.40 265,400 14,232,430 53.626 52.79 52.55 52.84 52.05 54.67 268,950 52.918 -3.25%
2025-01-07 0 55.30 55.25 55.30 54.40 56.05 207,000 11,403,620 55.090 54.57 54.52 54.57 53.68 55.31 209,769 54.363 -0.45%
2025-01-06 0 55.55 55.50 55.55 54.20 56.00 226,600 12,503,190 55.177 54.82 54.77 54.82 53.48 55.26 229,631 54.449 0.18%
2025-01-03 0 55.45 55.30 55.45 54.50 58.65 513,668 28,591,949 55.662 54.72 54.57 54.72 53.78 57.88 520,539 54.928 -4.31%
2025-01-02 0 57.95 57.95 58.20 57.10 59.10 309,000 17,882,890 57.873 57.19 57.19 57.43 56.35 58.32 313,133 57.110 -1.61%
2024-12-31 0 58.90 58.50 58.90 58.35 61.20 204,200 12,203,960 59.765 58.12 57.73 58.12 57.58 60.39 206,931 58.976 -2.48%
2024-12-30 0 60.40 59.85 60.40 57.05 60.60 378,200 22,303,940 58.974 59.60 59.06 59.60 56.30 59.80 383,259 58.195 2.37%
2024-12-27 0 59.00 58.65 59.00 58.10 59.90 193,764 11,476,114 59.227 58.22 57.88 58.22 57.33 59.11 196,356 58.445 -0.67%
2024-12-24 0 59.40 59.40 59.75 58.10 60.75 116,200 6,974,955 60.025 58.62 58.62 58.96 57.33 59.95 117,754 59.233 0.68%
2024-12-23 0 59.00 58.60 59.00 58.05 59.15 114,000 6,703,660 58.804 58.22 57.83 58.22 57.28 58.37 115,525 58.028 1.55%
2024-12-20 0 58.10 58.10 58.20 57.05 58.70 164,000 9,539,805 58.170 57.33 57.33 57.43 56.30 57.93 166,194 57.402 -0.94%
2024-12-19 0 58.65 58.45 58.65 55.30 59.40 95,200 5,550,230 58.301 57.88 57.68 57.88 54.57 58.62 96,473 57.531 0.26%
2024-12-18 0 58.50 58.10 58.50 58.05 58.75 128,400 7,489,230 58.327 57.73 57.33 57.73 57.28 57.97 130,118 57.557 0.69%
2024-12-17 0 58.10 58.10 58.15 55.65 58.45 445,484 25,569,976 57.398 57.33 57.33 57.38 54.92 57.68 451,443 56.641 1.66%
2024-12-16 0 57.15 57.15 57.25 56.60 58.20 223,462 12,745,705 57.037 56.40 56.40 56.49 55.85 57.43 226,451 56.285 -1.55%
2024-12-13 0 58.05 57.75 58.05 57.15 59.95 340,000 19,692,320 57.919 57.28 56.99 57.28 56.40 59.16 344,548 57.154 -3.25%
2024-12-12 0 60.00 59.75 60.00 58.05 60.70 250,800 14,968,360 59.682 59.21 58.96 59.21 57.28 59.90 254,155 58.895 1.78%
2024-12-11 0 58.95 58.80 58.95 58.20 60.50 166,200 9,850,850 59.271 58.17 58.02 58.17 57.43 59.70 168,423 58.489 -0.25%
2024-12-10 0 59.10 59.10 59.35 58.85 63.00 896,550 54,421,149 60.701 58.32 58.32 58.57 58.07 62.17 908,543 59.899 -0.51%
2024-12-09 0 59.40 59.40 59.55 57.10 59.50 333,400 19,343,174 58.018 58.62 58.62 58.76 56.35 58.71 337,860 57.252 1.54%
2024-12-06 0 58.50 58.50 58.60 56.85 59.50 393,400 23,073,080 58.650 57.73 57.73 57.83 56.10 58.71 398,662 57.876 2.09%
2024-12-05 0 57.30 57.30 57.40 57.15 58.25 276,800 15,917,890 57.507 56.54 56.54 56.64 56.40 57.48 280,503 56.748 -1.38%
2024-12-04 0 58.10 58.10 58.15 58.05 61.80 553,665 32,555,834 58.801 57.33 57.33 57.38 57.28 60.98 561,071 58.024 -4.20%
2024-12-03 0 60.65 60.60 60.65 59.95 62.65 256,666 15,559,745 60.623 59.85 59.80 59.85 59.16 61.82 260,099 59.822 -1.62%
2024-12-02 0 61.65 61.60 61.75 60.85 62.55 184,000 11,359,890 61.739 60.84 60.79 60.93 60.05 61.72 186,461 60.924 -1.83%
2024-11-29 0 62.80 62.25 62.80 61.95 63.80 124,308 7,789,774 62.665 61.97 61.43 61.97 61.13 62.96 125,971 61.838 1.13%
2024-11-28 0 62.10 62.05 62.10 61.50 63.85 252,800 15,885,169 62.837 61.28 61.23 61.28 60.69 63.01 256,182 62.007 0.24%
2024-11-27 0 61.95 61.60 61.95 59.15 61.95 297,400 18,061,100 60.730 61.13 60.79 61.13 58.37 61.13 301,378 59.928 4.47%
2024-11-26 0 59.30 59.25 59.30 59.00 60.55 225,200 13,456,540 59.754 58.52 58.47 58.52 58.22 59.75 228,212 58.965 -1.25%
2024-11-25 0 60.05 60.05 60.25 59.35 61.85 219,200 13,142,870 59.958 59.26 59.26 59.45 58.57 61.03 222,132 59.167 0.67%
2024-11-22 0 59.65 59.45 59.65 59.30 61.85 361,405 21,854,122 60.470 58.86 58.67 58.86 58.52 61.03 366,239 59.672 -2.05%
2024-11-21 0 60.90 60.90 61.15 60.75 63.20 287,800 17,680,100 61.432 60.10 60.10 60.34 59.95 62.37 291,650 60.621 -3.56%
2024-11-20 0 63.15 63.15 63.20 60.50 63.85 443,400 27,917,766 62.963 62.32 62.32 62.37 59.70 63.01 449,331 62.132 2.60%
2024-11-19 0 61.55 61.15 61.55 59.35 62.20 353,000 21,606,540 61.208 60.74 60.34 60.74 58.57 61.38 357,722 60.400 3.71%
2024-11-18 0 59.35 59.05 59.35 58.40 61.80 520,920 30,933,063 59.382 58.57 58.27 58.57 57.63 60.98 527,888 58.598 -2.86%
2024-11-15 0 61.10 60.70 61.10 59.35 61.60 221,000 13,402,360 60.644 60.29 59.90 60.29 58.57 60.79 223,956 59.844 2.69%
2024-11-14 0 59.50 59.20 59.50 58.85 63.65 573,386 34,693,827 60.507 58.71 58.42 58.71 58.07 62.81 581,056 59.708 -5.48%
2024-11-13 0 62.95 62.20 62.95 60.85 65.45 346,800 21,539,070 62.108 62.12 61.38 62.12 60.05 64.59 351,439 61.288 -0.94%
2024-11-12 0 63.55 63.25 63.60 62.50 67.90 526,000 34,188,890 64.998 62.71 62.42 62.76 61.68 67.00 533,036 64.140 -2.98%
2024-11-11 0 65.50 65.05 65.50 64.15 65.80 404,200 26,216,294 64.860 64.64 64.19 64.64 63.30 64.93 409,607 64.004 0.92%
2024-11-08 0 64.90 64.35 64.90 63.60 66.25 502,200 32,493,800 64.703 64.04 63.50 64.04 62.76 65.38 508,918 63.849 1.56%
2024-11-07 0 63.90 63.90 64.05 61.35 64.20 487,248 30,728,440 63.065 63.06 63.06 63.20 60.54 63.35 493,766 62.233 0.79%
2024-11-06 0 63.40 63.25 63.40 62.25 65.55 425,443 26,831,271 63.067 62.56 62.42 62.56 61.43 64.68 431,134 62.234 -3.35%
2024-11-05 0 65.60 65.35 65.60 63.70 65.95 462,171 29,973,276 64.853 64.73 64.49 64.73 62.86 65.08 468,353 63.997 2.50%
2024-11-04 0 64.00 64.00 64.10 60.55 64.00 166,030 10,550,841 63.548 63.16 63.16 63.25 59.75 63.16 168,251 62.709 3.06%
2024-11-01 0 62.10 62.10 62.50 60.85 62.90 198,000 12,302,325 62.133 61.28 61.28 61.68 60.05 62.07 200,649 61.313 1.72%
2024-10-31 0 61.05 61.05 61.50 60.50 62.25 310,795 19,023,135 61.208 60.24 60.24 60.69 59.70 61.43 314,952 60.400 -1.77%
2024-10-30 0 62.15 62.15 62.55 61.80 65.55 188,200 11,784,550 62.617 61.33 61.33 61.72 60.98 64.68 190,717 61.791 -3.72%
2024-10-29 0 64.55 64.50 64.55 64.30 67.30 364,000 23,762,293 65.281 63.70 63.65 63.70 63.45 66.41 368,869 64.419 -2.20%
2024-10-28 0 66.00 65.95 66.00 64.70 66.90 304,000 20,092,103 66.092 65.13 65.08 65.13 63.85 66.02 308,066 65.220 0.61%
2024-10-25 0 65.60 65.50 65.60 64.00 66.70 358,000 23,585,518 65.881 64.73 64.64 64.73 63.16 65.82 362,789 65.012 2.58%
2024-10-24 0 63.95 63.90 63.95 63.60 65.25 289,601 18,616,535 64.283 63.11 63.06 63.11 62.76 64.39 293,475 63.435 -1.16%
2024-10-23 0 64.70 64.65 64.70 62.50 65.55 360,400 23,307,068 64.670 63.85 63.80 63.85 61.68 64.68 365,221 63.816 2.54%
2024-10-22 0 63.10 62.65 63.10 61.40 64.40 379,795 23,995,092 63.179 62.27 61.82 62.27 60.59 63.55 384,875 62.345 2.35%
2024-10-21 0 61.65 61.50 62.05 61.35 65.45 700,600 43,687,666 62.358 60.84 60.69 61.23 60.54 64.59 709,971 61.534 -3.97%
2024-10-18 0 64.20 64.15 64.55 61.00 65.50 512,000 32,629,920 63.730 63.35 63.30 63.70 60.19 64.64 518,849 62.889 4.73%
2024-10-17 0 61.30 61.10 61.30 60.60 63.60 361,606 22,294,815 61.655 60.49 60.29 60.49 59.80 62.76 366,443 60.841 -0.41%
2024-10-16 0 61.55 61.15 61.55 60.40 62.75 458,605 28,190,875 61.471 60.74 60.34 60.74 59.60 61.92 464,739 60.660 -1.36%
2024-10-15 0 62.40 62.35 62.40 61.35 66.75 339,600 21,323,392 62.790 61.58 61.53 61.58 60.54 65.87 344,143 61.961 -3.93%
2024-10-14 0 64.95 64.95 65.05 63.00 68.35 544,349 35,506,192 65.227 64.09 64.09 64.19 62.17 67.45 551,630 64.366 -4.97%
2024-10-10 0 68.35 68.35 68.65 66.70 68.95 661,600 45,013,790 68.038 67.45 67.45 67.74 65.82 68.04 670,450 67.140 2.86%
2024-10-09 0 66.45 66.05 66.45 64.30 70.40 990,600 66,796,460 67.430 65.57 65.18 65.57 63.45 69.47 1,003,851 66.540 -1.92%
2024-10-08 0 67.75 67.55 67.75 67.00 75.25 1,753,600 121,469,390 69.269 66.86 66.66 66.86 66.12 74.26 1,777,057 68.354 -9.97%
2024-10-07 0 75.25 75.25 75.30 72.35 75.25 679,969 50,341,124 74.034 74.26 74.26 74.31 71.39 74.26 689,065 73.057 4.51%
2024-10-04 0 72.00 71.80 72.00 68.70 72.95 565,796 40,164,906 70.988 71.05 70.85 71.05 67.79 71.99 573,364 70.051 2.20%
2024-10-03 0 70.45 69.75 70.45 67.25 72.80 607,413 42,294,134 69.630 69.52 68.83 69.52 66.36 71.84 615,538 68.711 -3.23%
2024-10-02 0 72.80 72.45 72.80 71.95 77.40 1,126,547 83,766,906 74.357 71.84 71.49 71.84 71.00 76.38 1,141,616 73.376 -3.58%
2024-09-30 0 75.50 75.20 75.50 74.25 79.80 2,704,158 208,082,653 76.949 74.50 74.21 74.50 73.27 78.75 2,740,330 75.933 4.28%
2024-09-27 0 72.40 71.60 72.50 67.00 76.00 3,156,057 229,248,006 72.637 71.44 70.65 71.54 66.12 75.00 3,198,274 71.679 9.04%
2024-09-26 0 66.40 65.35 66.40 60.55 66.90 1,512,657 95,954,256 63.434 65.52 64.49 65.52 59.75 66.02 1,532,891 62.597 9.57%
2024-09-25 0 60.60 60.50 60.80 59.65 64.05 719,600 44,238,790 61.477 59.80 59.70 60.00 58.86 63.20 729,226 60.665 0.17%
2024-09-24 0 60.50 60.45 60.50 57.70 61.00 301,050 17,922,895 59.535 59.70 59.65 59.70 56.94 60.19 305,077 58.749 3.86%
2024-09-23 0 58.25 58.20 58.40 58.15 60.45 186,400 11,074,930 59.415 57.48 57.43 57.63 57.38 59.65 188,893 58.631 -1.52%
2024-09-20 0 59.15 58.80 59.15 56.00 61.90 524,200 30,949,110 59.041 58.37 58.02 58.37 55.26 61.08 531,212 58.261 5.63%
2024-09-19 0 56.00 55.90 56.00 53.90 56.40 253,400 14,081,645 55.571 55.26 55.16 55.26 53.19 55.66 256,790 54.837 3.90%
2024-09-17 0 53.90 53.80 53.90 53.90 55.45 50,800 2,761,410 54.358 53.19 53.09 53.19 53.19 54.72 51,480 53.641 -2.44%
2024-09-16 0 55.25 55.05 55.25 53.70 56.45 48,075 2,634,286 54.795 54.52 54.32 54.52 52.99 55.70 48,718 54.072 -0.63%
2024-09-13 0 55.60 55.50 55.60 54.45 57.35 464,800 26,090,825 56.133 54.87 54.77 54.87 53.73 56.59 471,017 55.392 2.68%
2024-09-12 0 54.15 54.10 54.20 52.90 54.65 290,400 15,678,900 53.991 53.44 53.39 53.48 52.20 53.93 294,284 53.278 0.46%
2024-09-11 0 53.90 53.80 53.90 52.10 54.40 311,600 16,664,070 53.479 53.19 53.09 53.19 51.41 53.68 315,768 52.773 1.41%
2024-09-10 0 53.15 53.10 53.15 52.10 54.05 310,800 16,498,180 53.083 52.45 52.40 52.45 51.41 53.34 314,957 52.382 -1.67%
2024-09-09 0 54.05 54.05 54.10 51.10 54.45 488,305 25,925,074 53.092 53.34 53.34 53.39 50.43 53.73 494,837 52.391 4.85%
2024-09-05 0 51.55 51.55 51.80 51.15 52.55 178,800 9,213,048 51.527 50.87 50.87 51.12 50.47 51.86 181,192 50.847 -0.10%
2024-09-04 0 51.60 51.60 51.65 51.55 53.75 222,600 11,583,300 52.036 50.92 50.92 50.97 50.87 53.04 225,578 51.350 -4.00%
2024-09-03 0 53.75 53.70 53.80 52.75 54.45 226,071 12,135,700 53.681 53.04 52.99 53.09 52.05 53.73 229,095 52.972 0.94%
2024-09-02 0 53.25 52.80 53.25 52.20 55.55 294,300 15,636,815 53.132 52.55 52.10 52.55 51.51 54.82 298,237 52.431 -2.92%
2024-08-30 0 54.85 54.85 54.90 54.40 57.50 464,000 25,800,455 55.604 54.13 54.13 54.18 53.68 56.74 470,207 54.870 -1.53%
2024-08-29 0 55.70 55.70 56.00 55.15 57.85 540,200 30,387,310 56.252 54.96 54.96 55.26 54.42 57.09 547,426 55.509 -2.54%
2024-08-28 0 57.15 57.00 57.15 56.55 58.65 514,000 29,360,715 57.122 56.40 56.25 56.40 55.80 57.88 520,875 56.368 -0.26%
2024-08-27 0 57.30 57.30 57.50 56.75 59.25 548,480 31,703,898 57.803 56.54 56.54 56.74 56.00 58.47 555,817 57.040 -3.29%
2024-08-26 0 59.25 59.20 59.40 58.15 61.90 497,200 29,538,335 59.409 58.47 58.42 58.62 57.38 61.08 503,851 58.625 -3.50%
2024-08-23 0 61.40 61.35 61.40 54.00 62.75 2,178,294 130,813,326 60.053 60.59 60.54 60.59 53.29 61.92 2,207,432 59.260 17.40%
2024-08-22 0 52.30 52.10 52.30 50.65 55.10 372,200 19,340,054 51.961 51.61 51.41 51.61 49.98 54.37 377,179 51.276 -2.24%
2024-08-21 0 53.50 53.15 53.55 51.75 54.70 331,200 17,594,570 53.124 52.79 52.45 52.84 51.07 53.98 335,630 52.422 1.71%
2024-08-20 0 52.60 52.25 52.70 51.50 53.80 205,800 10,725,340 52.115 51.91 51.56 52.00 50.82 53.09 208,553 51.427 -0.19%
2024-08-19 0 52.70 52.65 52.85 52.45 54.00 99,600 5,269,700 52.909 52.00 51.96 52.15 51.76 53.29 100,932 52.210 -0.28%
2024-08-16 0 52.85 52.80 52.85 52.50 53.70 65,800 3,493,665 53.095 52.15 52.10 52.15 51.81 52.99 66,680 52.394 0.00%
2024-08-15 0 52.85 52.60 52.90 51.75 54.40 124,800 6,584,100 52.757 52.15 51.91 52.20 51.07 53.68 126,469 52.061 -0.09%
2024-08-14 0 52.90 52.60 52.95 52.40 55.70 140,600 7,464,689 53.092 52.20 51.91 52.25 51.71 54.96 142,481 52.391 -3.99%
2024-08-13 0 55.10 55.00 55.10 53.85 55.45 134,461 7,321,309 54.449 54.37 54.27 54.37 53.14 54.72 136,260 53.731 -0.54%
2024-08-12 0 55.40 55.40 55.45 54.90 55.85 104,464 5,774,456 55.277 54.67 54.67 54.72 54.18 55.11 105,861 54.547 -0.81%
2024-08-09 0 55.85 55.80 56.05 55.10 56.65 166,452 9,296,362 55.850 55.11 55.06 55.31 54.37 55.90 168,679 55.113 1.09%
2024-08-08 0 55.25 55.20 55.25 54.80 56.75 171,282 9,541,253 55.705 54.52 54.47 54.52 54.08 56.00 173,573 54.970 0.00%
2024-08-07 0 55.25 55.15 55.25 52.30 56.55 302,800 16,710,281 55.186 54.52 54.42 54.52 51.61 55.80 306,850 54.457 4.25%
2024-08-06 0 53.00 53.00 53.05 51.15 53.00 208,800 10,917,630 52.288 52.30 52.30 52.35 50.47 52.30 211,593 51.597 4.95%
2024-08-05 0 50.50 50.40 50.50 50.00 53.80 304,653 15,528,789 50.972 49.83 49.73 49.83 49.34 53.09 308,728 50.299 -3.81%
2024-08-02 0 52.50 52.35 52.50 51.10 54.75 268,000 14,226,195 53.083 51.81 51.66 51.81 50.43 54.03 271,585 52.382 -0.10%
2024-08-01 0 52.55 52.25 52.60 50.80 53.85 341,400 17,753,090 52.001 51.86 51.56 51.91 50.13 53.14 345,967 51.314 -2.05%
2024-07-31 0 53.65 53.30 53.80 51.95 54.10 136,400 7,232,267 53.022 52.94 52.60 53.09 51.26 53.39 138,225 52.323 4.38%
2024-07-30 0 51.40 51.20 51.40 50.45 53.15 197,800 10,133,167 51.229 50.72 50.52 50.72 49.78 52.45 200,446 50.553 -3.29%
2024-07-29 0 53.15 52.95 53.15 52.70 53.95 93,800 4,986,431 53.160 52.45 52.25 52.45 52.00 53.24 95,055 52.459 0.47%
2024-07-26 0 52.90 52.75 52.90 51.80 53.75 125,600 6,609,350 52.622 52.20 52.05 52.20 51.12 53.04 127,280 51.928 2.32%
2024-07-25 0 51.70 51.65 51.70 51.40 54.95 195,600 10,179,140 52.041 51.02 50.97 51.02 50.72 54.22 198,216 51.354 -3.54%
2024-07-24 0 53.60 53.35 53.60 53.00 55.40 134,800 7,247,672 53.766 52.89 52.65 52.89 52.30 54.67 136,603 53.056 -2.19%
2024-07-23 0 54.80 54.80 54.90 54.70 57.20 320,800 17,715,181 55.222 54.08 54.08 54.18 53.98 56.44 325,091 54.493 -2.84%
2024-07-22 0 56.40 56.00 56.40 55.70 57.25 152,350 8,586,620 56.361 55.66 55.26 55.66 54.96 56.49 154,388 55.617 0.00%
2024-07-19 0 56.40 56.00 56.40 55.50 57.30 143,352 8,071,760 56.307 55.66 55.26 55.66 54.77 56.54 145,270 55.564 -1.57%
2024-07-18 0 57.30 57.00 57.30 54.95 57.40 336,000 18,990,007 56.518 56.54 56.25 56.54 54.22 56.64 340,494 55.772 1.51%
2024-07-17 0 56.45 56.45 56.70 55.90 57.05 245,200 13,824,652 56.381 55.70 55.70 55.95 55.16 56.30 248,480 55.637 -0.62%
2024-07-16 0 56.80 56.55 56.80 55.60 59.90 305,000 17,247,077 56.548 56.05 55.80 56.05 54.87 59.11 309,080 55.801 -2.41%
2024-07-15 0 58.20 58.10 58.20 57.05 60.60 375,768 21,807,813 58.035 57.43 57.33 57.43 56.30 59.80 380,794 57.269 -3.96%
2024-07-12 0 60.60 60.50 60.60 60.00 61.55 246,600 15,011,250 60.873 59.80 59.70 59.80 59.21 60.74 249,899 60.069 1.00%
2024-07-11 0 60.00 59.90 60.10 58.15 60.80 180,646 10,820,439 59.899 59.21 59.11 59.31 57.38 60.00 183,062 59.108 3.18%
2024-07-10 0 58.15 58.10 58.50 58.00 59.25 91,872 5,371,472 58.467 57.38 57.33 57.73 57.23 58.47 93,101 57.695 0.61%
2024-07-09 0 57.80 57.80 57.85 56.60 58.90 233,964 13,463,548 57.545 57.04 57.04 57.09 55.85 58.12 237,094 56.786 -1.53%
2024-07-08 0 58.70 58.40 58.70 57.75 62.50 341,240 20,053,324 58.766 57.93 57.63 57.93 56.99 61.68 345,805 57.990 -5.17%
2024-07-05 0 61.90 61.65 61.95 58.50 62.75 228,600 13,962,418 61.078 61.08 60.84 61.13 57.73 61.92 231,658 60.272 3.69%
2024-07-04 0 59.70 59.55 59.70 58.05 60.70 204,000 12,074,025 59.186 58.91 58.76 58.91 57.28 59.90 206,729 58.405 -0.83%
2024-07-03 0 60.20 60.00 60.20 59.40 61.95 254,352 15,396,563 60.533 59.41 59.21 59.41 58.62 61.13 257,754 59.733 -0.33%
2024-07-02 0 61.50 61.50 61.55 57.65 62.65 704,735 43,171,779 61.260 59.60 59.60 59.65 55.87 60.72 727,168 59.370 8.37%
2024-06-28 0 56.75 56.70 56.75 55.95 57.00 182,460 10,295,540 56.426 55.00 54.95 55.00 54.22 55.24 188,268 54.686 1.61%
2024-06-27 0 55.85 55.85 55.90 55.60 57.80 269,800 15,160,150 56.190 54.13 54.13 54.18 53.88 56.02 278,388 54.457 -3.29%
2024-06-26 0 57.75 57.55 57.75 56.30 58.15 313,200 17,851,310 56.997 55.97 55.77 55.97 54.56 56.36 323,170 55.238 0.52%
2024-06-25 0 57.45 57.25 57.45 56.40 58.45 298,800 17,030,330 56.996 55.68 55.48 55.68 54.66 56.65 308,311 55.237 -0.35%
2024-06-24 0 57.65 57.50 57.70 56.00 58.20 517,000 29,320,829 56.713 55.87 55.73 55.92 54.27 56.40 533,457 54.964 -1.03%
2024-06-21 0 58.25 57.80 58.25 57.20 60.10 563,800 32,794,161 58.166 56.45 56.02 56.45 55.44 58.25 581,747 56.372 -2.92%
2024-06-20 0 60.00 59.95 60.00 59.50 61.95 349,600 21,266,576 60.831 58.15 58.10 58.15 57.66 60.04 360,728 58.955 -1.32%
2024-06-19 0 60.80 60.20 60.80 58.45 60.80 222,226 13,356,198 60.102 58.92 58.34 58.92 56.65 58.92 229,300 58.248 3.75%
2024-06-18 0 58.60 58.30 58.60 57.00 59.00 386,900 22,328,400 57.711 56.79 56.50 56.79 55.24 57.18 399,216 55.931 0.09%
2024-06-17 0 58.55 58.30 58.55 57.30 59.60 385,000 22,328,280 57.996 56.74 56.50 56.74 55.53 57.76 397,255 56.206 -0.51%
2024-06-14 0 58.85 58.85 58.95 58.55 61.05 466,550 27,712,834 59.399 57.03 57.03 57.13 56.74 59.17 481,401 57.567 -0.76%
2024-06-13 0 59.30 59.30 59.35 59.05 61.10 953,000 56,614,190 59.406 57.47 57.47 57.52 57.23 59.22 983,336 57.574 -1.17%
2024-06-12 0 60.00 59.95 60.05 59.50 61.45 386,800 23,283,104 60.194 58.15 58.10 58.20 57.66 59.55 399,113 58.337 -0.41%
2024-06-11 0 60.25 60.15 60.30 59.10 63.30 449,840 27,021,506 60.069 58.39 58.29 58.44 57.28 61.35 464,159 58.216 -2.74%
2024-06-07 0 61.95 61.60 62.00 61.50 64.20 132,000 8,231,751 62.362 60.04 59.70 60.09 59.60 62.22 136,202 60.438 -1.35%
2024-06-06 0 62.80 62.80 63.40 62.35 65.40 165,136 10,481,515 63.472 60.86 60.86 61.44 60.43 63.38 170,393 61.514 -0.79%
2024-06-05 0 63.30 63.20 64.15 63.05 65.70 224,550 14,457,234 64.383 61.35 61.25 62.17 61.10 63.67 231,698 62.397 -2.09%
2024-06-04 0 64.65 64.55 64.65 60.55 65.20 909,014 57,759,335 63.541 62.66 62.56 62.66 58.68 63.19 937,950 61.580 6.77%
2024-06-03 0 60.55 60.15 60.55 60.00 61.95 414,810 25,192,435 60.732 58.68 58.29 58.68 58.15 60.04 428,014 58.859 -1.14%
2024-05-31 0 61.25 61.20 61.25 60.70 63.65 755,400 47,000,680 62.220 59.36 59.31 59.36 58.83 61.69 779,446 60.300 -2.47%
2024-05-30 0 62.80 62.65 62.80 62.05 64.05 464,080 29,251,552 63.031 60.86 60.72 60.86 60.14 62.07 478,853 61.087 -0.95%
2024-05-29 0 63.40 63.35 63.40 62.00 65.85 581,484 36,746,544 63.194 61.44 61.40 61.44 60.09 63.82 599,994 61.245 -2.54%
2024-05-28 0 65.05 65.05 65.30 64.10 67.40 444,628 29,204,990 65.684 63.04 63.04 63.29 62.12 65.32 458,781 63.658 -1.36%
2024-05-27 0 65.95 65.85 65.95 64.25 68.40 774,600 50,906,958 65.720 63.92 63.82 63.92 62.27 66.29 799,257 63.693 -2.15%
2024-05-24 0 67.40 67.40 67.45 66.50 68.00 344,800 23,130,440 67.084 65.32 65.32 65.37 64.45 65.90 355,776 65.014 -2.18%
2024-05-23 0 68.90 68.55 68.95 67.40 69.30 247,620 16,883,946 68.185 66.77 66.44 66.82 65.32 67.16 255,502 66.081 -0.51%
2024-05-22 0 69.25 69.25 69.30 68.70 73.35 368,080 25,754,794 69.971 67.11 67.11 67.16 66.58 71.09 379,797 67.812 -2.12%
2024-05-21 0 70.75 70.40 70.75 69.10 74.80 1,209,800 86,504,899 71.503 68.57 68.23 68.57 66.97 72.49 1,248,310 69.298 -6.29%
2024-05-20 0 75.50 75.30 75.50 74.80 77.40 245,600 18,651,910 75.944 73.17 72.98 73.17 72.49 75.01 253,418 73.601 -1.05%
2024-05-17 0 76.30 75.80 76.30 74.60 77.50 590,600 44,608,260 75.530 73.95 73.46 73.95 72.30 75.11 609,400 73.200 1.13%
2024-05-16 0 75.45 75.15 75.50 74.65 76.40 498,430 37,464,982 75.166 73.12 72.83 73.17 72.35 74.04 514,296 72.847 -0.46%
2024-05-14 0 75.80 75.60 75.95 74.00 76.50 463,600 34,999,430 75.495 73.46 73.27 73.61 71.72 74.14 478,357 73.166 -0.66%
2024-05-13 0 76.30 76.00 76.30 73.50 77.10 373,400 28,158,085 75.410 73.95 73.66 73.95 71.23 74.72 385,286 73.084 1.06%
2024-05-10 0 75.50 75.30 75.50 74.70 79.90 521,110 39,693,290 76.171 73.17 72.98 73.17 72.40 77.44 537,698 73.821 -4.25%
2024-05-09 0 78.85 78.85 78.90 75.80 78.90 411,400 32,019,480 77.831 76.42 76.42 76.47 73.46 76.47 424,496 75.429 3.21%
2024-05-08 0 76.40 76.15 76.45 74.25 77.90 313,600 24,006,960 76.553 74.04 73.80 74.09 71.96 75.50 323,582 74.191 -0.65%
2024-05-07 0 76.90 76.40 76.95 75.55 77.75 228,400 17,490,840 76.580 74.53 74.04 74.58 73.22 75.35 235,670 74.217 -0.65%
2024-05-06 0 77.40 77.15 77.40 76.60 80.50 408,500 31,838,730 77.941 75.01 74.77 75.01 74.24 78.02 421,503 75.536 -0.39%
2024-05-03 0 77.70 77.75 77.85 77.00 80.75 369,627 28,916,949 78.233 75.30 75.35 75.45 74.62 78.26 381,393 75.819 -1.77%
2024-05-02 0 79.10 78.90 79.10 77.95 80.95 238,700 18,976,790 79.501 76.66 76.47 76.66 75.55 78.45 246,298 77.048 0.13%
2024-04-30 0 79.00 78.50 79.00 77.30 80.00 297,400 23,400,350 78.683 76.56 76.08 76.56 74.92 77.53 306,867 76.256 -0.88%
2024-04-29 0 79.70 79.60 79.70 78.75 82.80 479,800 38,646,770 80.548 77.24 77.14 77.24 76.32 80.25 495,073 78.063 -0.38%
2024-04-26 0 80.00 79.45 80.00 76.00 80.20 470,000 37,185,901 79.119 77.53 77.00 77.53 73.66 77.73 484,961 76.678 5.26%
2024-04-25 0 76.00 75.70 76.00 74.85 77.40 228,000 17,382,590 76.239 73.66 73.36 73.66 72.54 75.01 235,258 73.887 -1.68%
2024-04-24 0 77.30 76.65 77.30 73.55 78.20 418,670 32,103,831 76.681 74.92 74.29 74.92 71.28 75.79 431,997 74.315 4.11%
2024-04-23 0 74.25 73.80 74.25 69.85 75.35 451,600 32,971,645 73.011 71.96 71.52 71.96 67.70 73.03 465,975 70.758 1.99%
2024-04-22 0 72.80 72.80 72.85 70.15 74.20 545,000 39,421,140 72.332 70.55 70.55 70.60 67.99 71.91 562,348 70.101 -1.09%
2024-04-19 0 73.60 73.55 73.60 71.65 75.40 303,500 22,121,850 72.889 71.33 71.28 71.33 69.44 73.07 313,161 70.641 -1.80%
2024-04-18 0 74.95 74.45 74.95 73.60 77.35 460,400 34,715,070 75.402 72.64 72.15 72.64 71.33 74.96 475,055 73.076 -2.66%
2024-04-17 0 77.00 76.95 77.00 75.70 78.85 406,400 31,238,865 76.867 74.62 74.58 74.62 73.36 76.42 419,336 74.496 0.72%
2024-04-16 0 76.45 76.35 76.45 75.10 78.95 285,202 21,774,943 76.349 74.09 73.99 74.09 72.78 76.51 294,281 73.994 -2.86%
2024-04-15 0 78.70 78.45 78.70 76.50 79.75 331,210 25,957,250 78.371 76.27 76.03 76.27 74.14 77.29 341,753 75.953 0.90%
2024-04-12 0 78.00 77.60 78.00 77.00 79.45 320,460 25,101,681 78.330 75.59 75.21 75.59 74.62 77.00 330,661 75.914 -0.26%
2024-04-11 0 78.20 77.90 78.20 76.05 79.25 174,100 13,549,350 77.825 75.79 75.50 75.79 73.70 76.81 179,642 75.424 0.19%
2024-04-10 0 78.05 77.65 78.15 76.30 79.30 316,450 24,633,922 77.845 75.64 75.25 75.74 73.95 76.85 326,523 75.443 1.89%
2024-04-09 0 76.60 76.25 76.60 76.45 79.30 310,210 24,024,319 77.445 74.24 73.90 74.24 74.09 76.85 320,085 75.056 -0.39%
2024-04-08 0 76.90 76.25 76.90 74.90 78.90 697,000 53,257,600 76.410 74.53 73.90 74.53 72.59 76.47 719,187 74.053 -1.41%
2024-04-05 0 78.00 76.85 78.00 75.00 81.00 144,159 11,153,796 77.371 75.59 74.48 75.59 72.69 78.50 148,748 74.985 -1.52%
2024-04-03 0 79.20 79.15 79.20 75.45 81.95 1,109,061 89,015,820 80.262 76.76 76.71 76.76 73.12 79.42 1,144,365 77.786 3.19%
2024-04-02 0 76.75 76.65 76.75 72.50 77.85 1,005,011 76,172,186 75.792 74.38 74.29 74.38 70.26 75.45 1,037,002 73.454 2.06%
2024-03-28 0 75.20 74.85 75.30 73.15 76.90 442,600 33,455,054 75.588 72.88 72.54 72.98 70.89 74.53 456,689 73.256 2.31%
2024-03-27 0 73.50 73.45 73.80 72.00 74.45 237,000 17,420,302 73.503 71.23 71.18 71.52 69.78 72.15 244,544 71.236 0.07%
2024-03-26 0 73.45 73.10 73.50 72.15 76.00 402,030 29,569,063 73.549 71.18 70.84 71.23 69.92 73.66 414,827 71.280 -3.10%
2024-03-25 0 75.80 75.75 75.80 73.20 77.00 727,600 54,915,118 75.474 73.46 73.41 73.46 70.94 74.62 750,761 73.146 -0.13%
2024-03-22 0 75.90 75.30 75.90 72.60 76.50 677,600 50,519,643 74.557 73.56 72.98 73.56 70.36 74.14 699,169 72.257 0.73%
2024-03-21 0 75.35 75.35 75.50 73.80 77.75 699,265 52,802,726 75.512 73.03 73.03 73.17 71.52 75.35 721,524 73.182 0.33%
2024-03-20 0 75.10 75.05 75.10 65.10 78.00 2,870,308 210,219,431 73.239 72.78 72.73 72.78 63.09 75.59 2,961,675 70.980 15.36%
2024-03-19 0 65.10 65.00 65.10 64.55 66.35 129,400 8,462,517 65.398 63.09 62.99 63.09 62.56 64.30 133,519 63.381 -2.11%
2024-03-18 0 66.50 66.45 66.50 62.30 66.80 347,000 22,730,860 65.507 64.45 64.40 64.45 60.38 64.74 358,046 63.486 4.64%
2024-03-15 0 63.55 63.30 63.55 62.10 65.10 277,615 17,581,339 63.330 61.59 61.35 61.59 60.18 63.09 286,452 61.376 -1.63%
2024-03-14 0 64.60 64.50 64.60 63.25 69.80 748,800 49,820,687 66.534 62.61 62.51 62.61 61.30 67.65 772,636 64.481 -3.73%
2024-03-13 0 67.10 66.40 67.10 64.00 67.10 377,200 24,660,250 65.377 65.03 64.35 65.03 62.03 65.03 389,207 63.360 1.36%
2024-03-12 0 66.20 65.50 66.20 63.50 67.60 618,400 40,706,580 65.826 64.16 63.48 64.16 61.54 65.51 638,085 63.795 4.25%
2024-03-11 0 63.50 63.50 63.75 58.70 64.80 790,254 49,052,759 62.072 61.54 61.54 61.78 56.89 62.80 815,409 60.157 5.31%
2024-03-08 0 60.30 60.00 60.30 58.80 62.30 490,400 29,581,700 60.322 58.44 58.15 58.44 56.99 60.38 506,010 58.461 -0.82%
2024-03-07 0 60.80 60.45 60.80 60.15 62.50 394,000 24,053,110 61.049 58.92 58.59 58.92 58.29 60.57 406,542 59.165 -0.73%
2024-03-06 0 61.25 61.25 61.50 60.55 63.15 315,666 19,484,096 61.724 59.36 59.36 59.60 58.68 61.20 325,714 59.820 -1.29%
2024-03-05 0 62.05 62.00 62.05 61.30 64.00 284,215 17,678,743 62.202 60.14 60.09 60.14 59.41 62.03 293,262 60.283 -3.72%
2024-03-04 0 64.45 64.40 64.50 63.80 66.90 471,566 30,657,579 65.012 62.46 62.41 62.51 61.83 64.84 486,577 63.007 -2.86%
2024-03-01 0 66.35 65.75 66.35 63.85 66.80 582,200 38,135,450 65.502 64.30 63.72 64.30 61.88 64.74 600,733 63.482 0.91%
2024-02-29 0 65.75 65.70 65.75 64.65 67.55 682,800 45,114,265 66.072 63.72 63.67 63.72 62.66 65.47 704,535 64.034 1.70%
2024-02-28 0 64.65 64.60 64.70 63.15 69.25 949,000 61,712,730 65.029 62.66 62.61 62.70 61.20 67.11 979,208 63.023 -4.29%
2024-02-27 0 67.55 67.45 67.55 62.25 68.00 722,395 47,174,284 65.303 65.47 65.37 65.47 60.33 65.90 745,390 63.288 4.08%
2024-02-26 0 64.90 64.65 64.90 62.05 65.65 594,000 38,051,780 64.060 62.90 62.66 62.90 60.14 63.62 612,908 62.084 2.37%
2024-02-23 0 63.40 62.90 63.40 61.70 63.60 297,618 18,707,353 62.857 61.44 60.96 61.44 59.80 61.64 307,092 60.918 1.85%
2024-02-22 0 62.25 62.20 62.25 59.40 62.25 743,800 45,442,460 61.095 60.33 60.28 60.33 57.57 60.33 767,477 59.210 4.62%
2024-02-21 0 59.50 59.50 59.55 56.05 61.65 1,130,600 67,754,735 59.928 57.66 57.66 57.71 54.32 59.75 1,166,589 58.079 2.67%
2024-02-20 0 57.95 57.65 57.95 54.65 58.35 481,200 27,627,900 57.415 56.16 55.87 56.16 52.96 56.55 496,518 55.643 2.75%
2024-02-19 0 56.40 56.40 56.45 53.40 58.15 560,600 31,272,525 55.784 54.66 54.66 54.71 51.75 56.36 578,445 54.063 -3.01%
2024-02-16 0 58.15 58.00 58.15 54.85 58.45 216,800 12,395,580 57.175 56.36 56.21 56.36 53.16 56.65 223,701 55.411 6.89%
2024-02-15 0 54.40 54.25 54.40 53.00 55.00 141,000 7,631,215 54.122 52.72 52.58 52.72 51.36 53.30 145,488 52.452 2.54%
2024-02-14 0 53.05 52.65 53.05 49.20 53.10 214,250 11,119,607 51.900 51.41 51.03 51.41 47.68 51.46 221,070 50.299 3.51%
2024-02-09 0 51.25 51.00 51.65 50.75 53.10 65,800 3,403,920 51.731 49.67 49.43 50.06 49.18 51.46 67,895 50.135 -4.92%
2024-02-08 0 53.90 53.90 53.95 52.20 55.80 360,000 19,403,200 53.898 52.24 52.24 52.29 50.59 54.08 371,459 52.235 0.00%
2024-02-07 0 53.90 53.80 53.95 53.30 56.80 608,600 33,423,610 54.919 52.24 52.14 52.29 51.66 55.05 627,973 53.225 0.94%
2024-02-06 0 53.40 53.40 53.55 47.90 54.15 696,200 36,135,370 51.904 51.75 51.75 51.90 46.42 52.48 718,361 50.302 8.87%
2024-02-05 0 49.05 48.95 49.05 45.10 50.25 1,000,920 47,809,273 47.765 47.54 47.44 47.54 43.71 48.70 1,032,781 46.292 3.92%
2024-02-02 0 47.20 47.20 47.30 46.20 56.00 1,434,800 70,864,240 49.390 45.74 45.74 45.84 44.77 54.27 1,480,472 47.866 -12.51%
2024-02-01 0 53.95 53.85 53.95 52.70 56.30 337,800 18,466,790 54.668 52.29 52.19 52.29 51.07 54.56 348,553 52.981 1.41%
2024-01-31 0 53.20 53.10 53.20 51.70 54.00 429,298 22,700,863 52.879 51.56 51.46 51.56 50.11 52.33 442,963 51.248 0.19%
2024-01-30 0 53.10 53.05 53.10 52.95 55.20 552,600 29,727,905 53.796 51.46 51.41 51.46 51.32 53.50 570,190 52.137 -3.72%
2024-01-29 0 55.15 55.00 55.15 54.30 60.90 836,400 47,175,205 56.403 53.45 53.30 53.45 52.62 59.02 863,024 54.663 -6.21%
2024-01-26 0 58.80 58.65 58.80 57.00 62.65 584,400 34,688,340 59.357 56.99 56.84 56.99 55.24 60.72 603,003 57.526 -4.08%
2024-01-25 0 61.30 61.20 61.30 59.15 61.90 409,400 24,897,195 60.814 59.41 59.31 59.41 57.33 59.99 422,432 58.938 -0.57%
2024-01-24 0 61.65 61.60 61.65 58.20 62.00 775,600 46,527,350 59.989 59.75 59.70 59.75 56.40 60.09 800,289 58.138 6.57%
2024-01-23 0 57.85 57.85 58.00 57.05 60.80 852,800 49,826,350 58.427 56.07 56.07 56.21 55.29 58.92 879,946 56.624 -3.26%
2024-01-22 0 59.80 59.50 59.80 59.10 62.10 828,200 49,789,693 60.118 57.96 57.66 57.96 57.28 60.18 854,563 58.263 -4.47%
2024-01-19 0 62.60 62.10 62.60 61.75 64.80 457,600 29,035,710 63.452 60.67 60.18 60.67 59.85 62.80 472,166 61.495 -0.63%
2024-01-18 0 63.00 63.00 63.15 58.75 63.40 576,525 35,436,072 61.465 61.06 61.06 61.20 56.94 61.44 594,877 59.569 4.30%
2024-01-17 0 60.40 60.05 60.35 59.30 64.05 1,143,400 69,515,580 60.797 58.54 58.20 58.49 57.47 62.07 1,179,797 58.922 -6.65%
2024-01-16 0 64.70 64.60 64.80 63.05 67.25 584,200 37,784,475 64.677 62.70 62.61 62.80 61.10 65.18 602,796 62.682 -2.41%
2024-01-15 0 66.30 66.30 66.40 61.50 68.30 900,900 59,577,205 66.131 64.25 64.25 64.35 59.60 66.19 929,577 64.091 6.34%
2024-01-12 0 62.35 62.25 62.45 61.30 64.25 438,324 27,545,499 62.843 60.43 60.33 60.52 59.41 62.27 452,277 60.904 -0.80%
2024-01-11 0 62.85 62.80 62.85 58.70 64.55 835,800 52,422,310 62.721 60.91 60.86 60.91 56.89 62.56 862,405 60.786 6.44%
2024-01-10 0 59.05 58.85 59.05 57.00 60.55 400,000 23,722,263 59.306 57.23 57.03 57.23 55.24 58.68 412,733 57.476 1.37%
2024-01-09 0 58.25 58.20 58.35 57.90 60.20 371,451 21,753,063 58.562 56.45 56.40 56.55 56.11 58.34 383,275 56.756 -0.51%
2024-01-08 0 58.55 58.50 58.55 58.00 61.70 671,468 40,233,603 59.919 56.74 56.70 56.74 56.21 59.80 692,842 58.070 -2.74%
2024-01-05 0 60.20 60.05 60.20 57.40 61.60 804,864 47,979,526 59.612 58.34 58.20 58.34 55.63 59.70 830,484 57.773 0.84%
2024-01-04 0 59.70 59.70 59.75 56.55 63.80 1,854,091 111,879,019 60.342 57.86 57.86 57.91 54.81 61.83 1,913,110 58.480 5.01%
2024-01-03 0 56.85 56.30 56.90 54.55 58.20 407,706 23,088,926 56.631 55.10 54.56 55.14 52.87 56.40 420,684 54.884 -0.18%
2024-01-02 0 56.95 56.65 56.95 55.70 58.85 229,000 12,961,950 56.602 55.19 54.90 55.19 53.98 57.03 236,290 54.856 0.71%
2023-12-29 0 56.55 56.55 56.65 54.60 58.00 337,624 18,880,440 55.921 54.81 54.81 54.90 52.92 56.21 348,371 54.196 -1.05%
2023-12-28 0 57.15 57.00 57.25 53.50 57.60 428,400 24,186,910 56.459 55.39 55.24 55.48 51.85 55.82 442,037 54.717 8.34%
2023-12-27 0 52.75 52.75 53.20 52.00 54.00 477,941 25,366,878 53.075 51.12 51.12 51.56 50.40 52.33 493,155 51.438 -0.09%
2023-12-22 0 52.80 52.70 52.80 52.40 55.50 517,704 27,779,984 53.660 51.17 51.07 51.17 50.78 53.79 534,183 52.005 -3.12%
2023-12-21 0 54.50 54.05 54.50 50.90 55.35 558,504 29,853,709 53.453 52.82 52.38 52.82 49.33 53.64 576,282 51.804 4.11%
2023-12-20 0 52.35 52.35 52.50 52.00 55.90 573,012 30,524,230 53.270 50.74 50.74 50.88 50.40 54.18 591,252 51.626 -2.70%
2023-12-19 0 53.80 53.70 53.80 52.10 55.00 743,460 39,465,521 53.084 52.14 52.04 52.14 50.49 53.30 767,126 51.446 -2.36%
2023-12-18 0 55.10 54.70 55.10 54.35 56.65 350,877 19,303,356 55.015 53.40 53.01 53.40 52.67 54.90 362,046 53.317 -2.74%
2023-12-15 0 56.65 56.65 56.70 56.35 58.95 295,414 16,878,356 57.135 54.90 54.90 54.95 54.61 57.13 304,818 55.372 -0.96%
2023-12-14 0 57.20 56.90 57.20 56.00 59.05 228,200 13,172,400 57.723 55.44 55.14 55.44 54.27 57.23 235,464 55.942 2.14%
2023-12-13 0 56.00 55.60 56.00 54.70 57.65 322,356 18,061,213 56.029 54.27 53.88 54.27 53.01 55.87 332,617 54.300 -0.97%
2023-12-12 0 56.55 56.45 56.60 54.40 57.30 161,000 8,979,250 55.772 54.81 54.71 54.85 52.72 55.53 166,125 54.051 0.35%
2023-12-11 0 56.35 55.95 56.35 53.00 57.20 443,200 24,310,610 54.852 54.61 54.22 54.61 51.36 55.44 457,308 53.160 2.92%
2023-12-08 0 54.75 54.75 54.80 54.10 57.45 430,800 23,836,810 55.331 53.06 53.06 53.11 52.43 55.68 444,513 53.625 -3.35%
2023-12-07 0 56.65 56.35 56.65 54.05 59.65 951,184 53,064,192 55.788 54.90 54.61 54.90 52.38 57.81 981,462 54.066 -5.19%
2023-12-06 0 59.75 59.45 59.75 55.35 61.50 528,700 31,250,195 59.108 57.91 57.62 57.91 53.64 59.60 545,530 57.284 6.41%
2023-12-05 0 56.15 56.05 56.15 55.00 59.10 780,565 43,938,503 56.291 54.42 54.32 54.42 53.30 57.28 805,412 54.554 -2.94%
2023-12-04 0 57.85 57.55 57.85 57.20 60.00 575,452 33,415,319 58.068 56.07 55.77 56.07 55.44 58.15 593,770 56.277 -2.20%
2023-12-01 0 59.15 59.00 59.15 58.45 61.90 475,286 28,217,859 59.370 57.33 57.18 57.33 56.65 59.99 490,415 57.539 -4.06%
2023-11-30 0 61.65 61.30 61.65 59.75 63.60 599,882 36,892,681 61.500 59.75 59.41 59.75 57.91 61.64 618,977 59.603 -1.36%
2023-11-29 0 62.50 61.90 62.50 60.50 63.65 527,116 32,595,975 61.838 60.57 59.99 60.57 58.63 61.69 543,895 59.931 -1.73%
2023-11-28 0 63.60 63.35 63.60 61.00 64.30 382,000 24,156,110 63.236 61.64 61.40 61.64 59.12 62.32 394,160 61.285 3.25%
2023-11-27 0 61.60 61.60 61.70 60.70 64.05 358,200 22,088,080 61.664 59.70 59.70 59.80 58.83 62.07 369,602 59.762 -3.52%
2023-11-24 0 63.85 63.65 63.85 63.35 65.65 514,746 33,078,153 64.261 61.88 61.69 61.88 61.40 63.62 531,131 62.279 -2.07%
2023-11-23 0 65.20 65.10 65.20 61.20 65.20 757,800 48,287,790 63.721 63.19 63.09 63.19 59.31 63.19 781,922 61.755 7.24%
2023-11-22 0 60.80 60.55 60.80 60.10 62.65 362,600 22,099,795 60.948 58.92 58.68 58.92 58.25 60.72 374,142 59.068 -0.57%
2023-11-21 0 61.15 61.10 61.15 60.05 64.50 645,200 39,706,992 61.542 59.26 59.22 59.26 58.20 62.51 665,738 59.644 -2.55%
2023-11-20 0 62.75 62.70 62.75 62.10 64.55 673,800 42,678,860 63.341 60.81 60.77 60.81 60.18 62.56 695,248 61.386 0.48%
2023-11-17 0 62.45 62.40 62.50 60.80 63.20 369,200 22,870,040 61.945 60.52 60.47 60.57 58.92 61.25 380,952 60.034 -0.08%
2023-11-16 0 62.50 62.50 62.55 60.35 63.30 495,000 30,695,835 62.012 60.57 60.57 60.62 58.49 61.35 510,757 60.099 0.40%
2023-11-15 0 62.25 62.10 62.25 60.40 64.30 735,600 45,848,210 62.328 60.33 60.18 60.33 58.54 62.32 759,016 60.405 1.80%
2023-11-14 0 61.15 61.05 61.15 57.70 61.75 980,800 59,326,595 60.488 59.26 59.17 59.26 55.92 59.85 1,012,021 58.622 5.98%
2023-11-13 0 57.70 57.55 57.70 54.35 57.75 529,200 29,643,160 56.015 55.92 55.77 55.92 52.67 55.97 546,045 54.287 5.39%
2023-11-10 0 54.75 54.50 54.75 53.80 57.15 703,506 38,532,815 54.773 53.06 52.82 53.06 52.14 55.39 725,900 53.083 -4.20%
2023-11-09 0 57.15 57.10 57.15 56.50 61.75 1,303,635 78,049,025 59.870 55.39 55.34 55.39 54.76 59.85 1,345,132 58.023 -2.31%
2023-11-08 0 58.50 58.50 58.60 56.90 60.15 1,007,414 59,183,278 58.748 56.70 56.70 56.79 55.14 58.29 1,039,482 56.935 2.27%
2023-11-07 0 57.20 57.15 57.20 56.05 58.80 644,000 37,047,816 57.528 55.44 55.39 55.44 54.32 56.99 664,500 55.753 -0.52%
2023-11-06 0 57.50 57.50 57.55 53.95 58.40 1,126,400 64,244,460 57.035 55.73 55.73 55.77 52.29 56.60 1,162,255 55.276 9.73%
2023-11-03 0 52.40 52.30 52.40 50.05 52.95 506,018 26,180,499 51.738 50.78 50.69 50.78 48.51 51.32 522,126 50.142 2.75%
2023-11-02 0 51.00 50.95 51.00 50.30 53.95 419,800 21,600,210 51.454 49.43 49.38 49.43 48.75 52.29 433,163 49.866 -1.64%
2023-11-01 0 51.85 51.85 51.95 51.85 54.05 189,800 9,936,210 52.351 50.25 50.25 50.35 50.25 52.38 195,842 50.736 -3.62%
2023-10-31 0 53.80 53.75 53.95 52.10 54.30 506,600 27,090,072 53.474 52.14 52.09 52.29 50.49 52.62 522,726 51.825 0.09%
2023-10-30 0 53.75 53.35 53.75 49.15 54.35 780,000 41,050,390 52.629 52.09 51.70 52.09 47.63 52.67 804,829 51.005 9.36%
2023-10-27 0 49.15 48.90 49.15 45.25 50.60 916,200 44,524,765 48.597 47.63 47.39 47.63 43.85 49.04 945,364 47.098 6.73%
2023-10-26 0 46.05 46.00 46.10 45.85 49.00 417,200 19,318,286 46.305 44.63 44.58 44.68 44.44 47.49 430,480 44.876 -4.66%
2023-10-25 0 48.30 48.25 48.30 48.00 50.70 376,800 18,588,965 49.334 46.81 46.76 46.81 46.52 49.14 388,794 47.812 1.26%
2023-10-24 0 47.70 47.50 47.75 45.05 47.75 152,800 7,172,740 46.942 46.23 46.03 46.28 43.66 46.28 157,664 45.494 2.80%
2023-10-20 0 46.40 46.35 46.45 46.30 48.35 160,600 7,612,790 47.402 44.97 44.92 45.02 44.87 46.86 165,712 45.940 -2.62%
2023-10-19 0 47.65 47.45 47.65 47.25 50.90 356,000 17,188,932 48.284 46.18 45.99 46.18 45.79 49.33 367,332 46.794 -5.27%
2023-10-18 0 50.30 50.30 50.40 49.00 50.65 722,600 36,112,260 49.975 48.75 48.75 48.85 47.49 49.09 745,602 48.434 -0.69%
2023-10-17 0 50.65 50.60 50.65 47.55 51.50 487,200 24,153,110 49.575 49.09 49.04 49.09 46.08 49.91 502,708 48.046 5.63%
2023-10-16 0 47.95 47.95 48.00 47.95 50.90 421,600 20,673,882 49.037 46.47 46.47 46.52 46.47 49.33 435,020 47.524 -5.05%
2023-10-13 0 50.50 50.50 50.60 49.75 52.05 853,800 43,376,717 50.804 48.94 48.94 49.04 48.22 50.44 880,978 49.237 -3.44%
2023-10-12 0 52.30 52.20 52.30 47.00 52.80 1,650,800 84,006,784 50.889 50.69 50.59 50.69 45.55 51.17 1,703,348 49.319 11.40%
2023-10-11 0 46.95 46.90 46.95 45.90 48.45 656,000 30,938,427 47.162 45.50 45.45 45.50 44.48 46.96 676,882 45.707 2.29%
2023-10-10 0 45.90 45.90 45.95 45.35 47.75 875,000 40,176,943 45.917 44.48 44.48 44.53 43.95 46.28 902,853 44.500 -1.92%
2023-10-09 0 46.80 46.80 47.25 46.60 48.00 211,024 10,001,073 47.393 45.36 45.36 45.79 45.16 46.52 217,741 45.931 -0.74%
2023-10-06 0 47.15 46.80 47.15 45.50 47.15 200,200 9,293,592 46.422 45.70 45.36 45.70 44.10 45.70 206,573 44.989 4.31%
2023-10-05 0 45.20 45.15 45.20 43.80 46.10 168,200 7,561,940 44.958 43.81 43.76 43.81 42.45 44.68 173,554 43.571 -0.99%
2023-10-04 0 45.65 45.55 45.65 43.70 46.35 293,200 13,239,252 45.154 44.24 44.14 44.24 42.35 44.92 302,533 43.761 0.11%
2023-10-03 0 45.60 45.50 45.60 45.40 48.65 197,200 9,094,020 46.116 44.19 44.10 44.19 44.00 47.15 203,477 44.693 -6.27%
2023-09-29 0 48.65 48.55 48.65 48.25 50.45 423,200 20,734,252 48.994 47.15 47.05 47.15 46.76 48.89 436,671 47.483 -1.62%
2023-09-28 0 49.45 49.35 49.45 48.80 50.95 238,800 11,823,900 49.514 47.92 47.83 47.92 47.29 49.38 246,401 47.986 -1.30%
2023-09-27 0 50.10 49.65 50.10 49.10 50.60 484,000 24,174,100 49.946 48.55 48.12 48.55 47.59 49.04 499,407 48.406 0.80%
2023-09-26 0 49.70 49.65 49.70 49.65 51.80 382,000 19,177,026 50.202 48.17 48.12 48.17 48.12 50.20 394,160 48.653 -4.15%
2023-09-25 0 51.85 51.85 51.90 51.35 52.95 264,600 13,789,590 52.115 50.25 50.25 50.30 49.77 51.32 273,023 50.507 -0.96%
2023-09-22 0 52.35 52.20 52.35 49.10 52.35 405,600 20,788,589 51.254 50.74 50.59 50.74 47.59 50.74 418,511 49.673 4.28%
2023-09-21 0 50.20 50.20 50.40 50.00 53.25 634,200 32,179,510 50.740 48.65 48.65 48.85 48.46 51.61 654,388 49.175 -4.92%
2023-09-20 0 52.80 52.80 53.00 51.80 53.85 299,565 15,773,630 52.655 51.17 51.17 51.36 50.20 52.19 309,101 51.031 -0.28%
2023-09-19 0 52.95 52.95 53.00 52.40 56.15 304,000 16,166,220 53.178 51.32 51.32 51.36 50.78 54.42 313,677 51.538 -3.99%
2023-09-18 0 55.15 55.10 55.15 55.10 57.30 398,000 22,438,830 56.379 53.45 53.40 53.45 53.40 55.53 410,669 54.640 -0.09%
2023-09-15 0 55.20 55.15 55.30 52.80 55.65 303,800 16,706,200 54.991 53.50 53.45 53.59 51.17 53.93 313,471 53.294 2.41%
2023-09-14 0 53.90 53.85 53.90 52.10 54.70 312,532 16,758,917 53.623 52.24 52.19 52.24 50.49 53.01 322,480 51.969 1.89%
2023-09-13 0 52.90 52.85 52.90 52.80 55.55 403,600 21,626,827 53.585 51.27 51.22 51.27 51.17 53.84 416,447 51.932 -5.37%
2023-09-12 0 55.90 55.90 55.95 54.40 56.50 417,000 23,205,030 55.648 54.18 54.18 54.22 52.72 54.76 430,274 53.931 0.18%
2023-09-11 0 55.80 55.75 55.80 54.00 57.20 589,600 32,847,080 55.711 54.08 54.03 54.08 52.33 55.44 608,368 53.992 -0.18%
2023-09-07 0 55.90 55.80 55.90 52.85 56.50 898,600 49,949,290 55.586 54.18 54.08 54.18 51.22 54.76 927,204 53.871 3.81%
2023-09-06 0 53.85 53.65 53.85 51.80 54.40 376,800 19,983,780 53.036 52.19 51.99 52.19 50.20 52.72 388,794 51.399 0.94%
2023-09-05 0 53.35 53.30 53.35 52.75 54.65 398,017 21,345,812 53.630 51.70 51.66 51.70 51.12 52.96 410,687 51.976 -1.93%
2023-09-04 0 54.40 54.40 54.45 50.80 54.65 1,256,857 66,330,388 52.775 52.72 52.72 52.77 49.23 52.96 1,296,865 51.147 4.02%
2023-08-31 0 52.30 52.30 52.45 51.80 55.15 1,741,300 91,952,665 52.807 50.69 50.69 50.83 50.20 53.45 1,796,729 51.178 -4.91%
2023-08-30 0 55.00 55.00 55.05 54.55 57.95 545,800 30,320,250 55.552 53.30 53.30 53.35 52.87 56.16 563,174 53.838 -2.91%
2023-08-29 0 56.65 56.60 56.65 55.45 57.35 766,508 43,184,770 56.340 54.90 54.85 54.90 53.74 55.58 790,907 54.602 -1.13%
2023-08-28 0 57.30 57.30 57.55 56.85 64.95 1,071,220 63,262,692 59.057 55.53 55.53 55.77 55.10 62.95 1,105,319 57.235 -4.66%
2023-08-25 0 60.10 60.00 60.10 53.50 60.40 2,598,250 146,646,457 56.440 58.25 58.15 58.25 51.85 58.54 2,680,957 54.699 1.01%
2023-08-24 0 59.50 59.40 59.50 56.65 60.55 932,400 55,270,002 59.277 57.66 57.57 57.66 54.90 58.68 962,080 57.448 6.06%
2023-08-23 0 56.10 56.00 56.10 56.00 60.55 1,007,200 58,005,510 57.591 54.37 54.27 54.37 54.27 58.68 1,039,261 55.814 -7.27%
2023-08-22 0 60.50 60.30 60.50 59.75 62.80 560,000 33,843,920 60.436 58.63 58.44 58.63 57.91 60.86 577,826 58.571 -1.31%
2023-08-21 0 61.30 61.05 61.35 60.45 62.95 440,200 27,003,071 61.343 59.41 59.17 59.46 58.59 61.01 454,212 59.450 -1.13%
2023-08-18 0 62.00 61.70 62.00 60.85 63.40 502,152 31,017,729 61.770 60.09 59.80 60.09 58.97 61.44 518,136 59.864 -2.90%
2023-08-17 0 63.85 63.20 63.90 60.65 64.30 405,013 25,453,969 62.847 61.88 61.25 61.93 58.78 62.32 417,905 60.908 0.31%
2023-08-16 0 63.65 63.20 63.65 61.60 64.40 742,304 46,632,088 62.821 61.69 61.25 61.69 59.70 62.41 765,933 60.883 -1.16%
2023-08-15 0 64.40 63.80 64.45 63.55 66.25 1,442,600 93,305,460 64.679 62.41 61.83 62.46 61.59 64.21 1,488,521 62.683 -0.62%
2023-08-14 0 64.80 64.75 64.80 64.80 68.05 583,600 38,565,845 66.083 62.80 62.75 62.80 62.80 65.95 602,177 64.044 -5.54%
2023-08-11 0 68.60 68.60 68.65 68.30 70.50 314,450 21,764,187 69.214 66.48 66.48 66.53 66.19 68.33 324,460 67.078 -2.42%
2023-08-10 0 70.30 69.85 70.30 68.35 70.30 219,652 15,228,524 69.330 68.13 67.70 68.13 66.24 68.13 226,644 67.191 0.50%
2023-08-09 0 69.95 69.95 70.00 69.15 71.80 269,600 18,984,200 70.416 67.79 67.79 67.84 67.02 69.58 278,182 68.244 0.00%
2023-08-08 0 69.95 69.95 70.45 68.90 70.95 528,600 36,769,360 69.560 67.79 67.79 68.28 66.77 68.76 545,426 67.414 -1.82%
2023-08-07 0 71.25 71.15 71.25 69.95 73.90 591,400 41,928,576 70.897 69.05 68.96 69.05 67.79 71.62 610,225 68.710 -3.59%
2023-08-04 0 73.90 73.70 73.90 72.50 74.80 239,800 17,687,300 73.759 71.62 71.43 71.62 70.26 72.49 247,433 71.483 2.78%
2023-08-03 0 71.90 71.75 71.90 70.65 73.70 646,413 46,667,544 72.195 69.68 69.54 69.68 68.47 71.43 666,990 69.967 -1.57%
2023-08-02 0 73.05 72.85 73.05 72.30 79.75 973,100 71,844,630 73.831 70.80 70.60 70.80 70.07 77.29 1,004,076 71.553 -5.56%
2023-08-01 0 77.35 77.35 77.60 77.00 81.00 585,600 46,228,092 78.941 74.96 74.96 75.21 74.62 78.50 604,241 76.506 -1.53%
2023-07-31 0 78.55 78.55 78.65 77.60 85.00 980,400 78,965,519 80.544 76.13 76.13 76.22 75.21 82.38 1,011,608 78.059 -3.02%
2023-07-28 0 81.00 81.00 81.05 73.20 81.75 1,068,200 83,789,995 78.440 78.50 78.50 78.55 70.94 79.23 1,102,203 76.020 8.87%
2023-07-27 0 74.40 74.15 74.40 71.35 74.45 396,318 29,042,900 73.282 72.10 71.86 72.10 69.15 72.15 408,934 71.021 4.27%
2023-07-26 0 71.35 71.00 71.35 69.95 72.55 182,850 13,018,852 71.200 69.15 68.81 69.15 67.79 70.31 188,670 69.003 0.49%
2023-07-25 0 71.00 70.85 71.00 68.60 71.60 532,802 37,731,145 70.816 68.81 68.66 68.81 66.48 69.39 549,762 68.632 4.41%
2023-07-24 0 68.00 67.65 68.20 67.00 69.15 327,017 22,166,401 67.784 65.90 65.56 66.10 64.93 67.02 337,427 65.693 -2.23%
2023-07-21 0 69.55 69.05 69.55 66.95 71.50 419,200 29,230,813 69.730 67.40 66.92 67.40 64.88 69.29 432,544 67.579 2.05%
2023-07-20 0 68.15 67.85 68.15 66.45 68.50 300,000 20,240,640 67.469 66.05 65.76 66.05 64.40 66.39 309,550 65.387 0.59%
2023-07-19 0 67.75 67.40 67.75 64.85 68.15 535,654 35,445,121 66.172 65.66 65.32 65.66 62.85 66.05 552,705 64.130 1.50%
2023-07-18 0 66.75 66.60 66.75 66.35 69.00 520,000 34,905,640 67.126 64.69 64.55 64.69 64.30 66.87 536,553 65.055 -2.55%
2023-07-14 0 68.50 68.45 68.50 68.00 70.45 307,895 21,242,654 68.993 66.39 66.34 66.39 65.90 68.28 317,696 66.865 -0.72%
2023-07-13 0 69.00 68.80 69.10 66.10 71.65 1,167,600 80,671,035 69.091 66.87 66.68 66.97 64.06 69.44 1,204,767 66.960 5.91%
2023-07-12 0 65.15 65.10 65.15 64.80 67.00 558,800 36,462,270 65.251 63.14 63.09 63.14 62.80 64.93 576,588 63.238 -1.96%
2023-07-11 0 66.45 66.40 66.45 66.05 68.00 342,000 22,889,099 66.927 64.40 64.35 64.40 64.01 65.90 352,887 64.862 0.61%
2023-07-10 0 66.05 66.00 66.05 64.85 66.50 744,200 48,741,409 65.495 64.01 63.96 64.01 62.85 64.45 767,889 63.475 1.38%
2023-07-07 0 65.15 65.05 65.15 63.15 66.95 649,600 41,842,288 64.412 63.14 63.04 63.14 61.20 64.88 670,278 62.425 -0.53%
2023-07-06 0 65.50 65.45 65.50 64.60 66.40 805,200 52,752,282 65.515 63.48 63.43 63.48 62.61 64.35 830,831 63.493 -0.98%
2023-07-05 0 66.15 65.70 66.15 64.50 69.40 1,172,291 76,912,544 65.609 64.11 63.67 64.11 62.51 67.26 1,209,607 63.585 -3.08%
2023-07-04 0 68.25 68.25 68.55 66.75 71.20 1,664,711 115,294,449 69.258 66.14 66.14 66.44 64.69 69.00 1,717,702 67.121 2.63%
2023-07-03 0 66.50 66.45 66.50 61.20 74.90 3,904,086 254,466,569 65.180 64.45 64.40 64.45 59.31 72.59 4,028,360 63.169 -8.11%
2023-06-30 0 73.05 72.50 73.05 70.95 74.50 276,400 20,101,397 72.726 70.14 69.61 70.14 68.12 71.53 287,878 69.826 2.45%
2023-06-29 0 71.30 71.00 71.30 70.65 73.50 252,400 17,983,686 71.251 68.46 68.17 68.46 67.83 70.57 262,881 68.410 -1.66%
2023-06-28 0 72.50 72.10 72.50 71.65 73.90 255,800 18,531,540 72.445 69.61 69.23 69.61 68.79 70.95 266,423 69.557 -2.68%
2023-06-27 0 74.50 74.40 74.50 73.40 75.50 239,514 17,812,368 74.369 71.53 71.43 71.53 70.47 72.49 249,460 71.404 1.36%
2023-06-26 0 73.50 73.05 73.50 71.05 74.40 308,887 22,679,616 73.424 70.57 70.14 70.57 68.22 71.43 321,714 70.496 4.33%
2023-06-23 0 70.45 70.45 70.75 69.05 73.35 250,450 17,718,005 70.745 67.64 67.64 67.93 66.30 70.43 260,850 67.924 -5.31%
2023-06-21 0 74.40 74.00 74.40 73.85 79.30 335,000 25,100,554 74.927 71.43 71.05 71.43 70.91 76.14 348,912 71.940 -6.36%
2023-06-20 0 79.45 79.00 79.45 77.60 80.85 708,800 55,379,980 78.132 76.28 75.85 76.28 74.51 77.63 738,234 75.017 -0.69%
2023-06-19 0 80.00 79.70 80.00 78.90 83.40 165,250 13,214,784 79.968 76.81 76.52 76.81 75.75 80.07 172,112 76.780 -2.44%
2023-06-16 0 82.00 81.90 82.00 81.40 84.45 358,800 29,598,921 82.494 78.73 78.63 78.73 78.15 81.08 373,700 79.205 -0.97%
2023-06-15 0 82.80 82.70 82.80 79.50 83.30 247,506 20,156,366 81.438 79.50 79.40 79.50 76.33 79.98 257,784 78.191 4.15%
2023-06-14 0 79.50 79.30 79.50 77.95 81.00 253,600 20,092,080 79.227 76.33 76.14 76.33 74.84 77.77 264,131 76.069 0.89%
2023-06-13 0 78.80 78.70 78.80 76.40 79.45 191,600 14,889,827 77.713 75.66 75.56 75.66 73.35 76.28 199,557 74.615 0.64%
2023-06-12 0 78.30 78.30 78.35 76.10 78.45 159,600 12,365,290 77.477 75.18 75.18 75.23 73.07 75.32 166,228 74.388 -0.63%
2023-06-09 0 78.80 78.75 78.85 76.00 79.50 224,200 17,510,560 78.102 75.66 75.61 75.71 72.97 76.33 233,510 74.988 2.74%
2023-06-08 0 76.70 76.60 76.70 75.15 78.90 364,000 27,686,105 76.061 73.64 73.55 73.64 72.15 75.75 379,116 73.028 -3.58%
2023-06-07 0 79.55 79.50 79.70 77.00 80.40 247,600 19,564,100 79.015 76.38 76.33 76.52 73.93 77.19 257,882 75.865 3.85%
2023-06-06 0 76.60 76.45 76.60 75.15 79.10 379,000 29,218,490 77.094 73.55 73.40 73.55 72.15 75.95 394,739 74.020 -2.61%
2023-06-05 0 78.65 78.15 78.70 76.75 79.30 299,212 23,334,395 77.986 75.51 75.03 75.56 73.69 76.14 311,637 74.877 0.58%
2023-06-02 0 78.20 78.05 78.20 73.70 78.85 1,014,800 77,512,859 76.382 75.08 74.94 75.08 70.76 75.71 1,056,942 73.337 7.86%
2023-06-01 0 72.50 72.45 72.50 72.30 75.80 485,000 35,802,767 73.820 69.61 69.56 69.61 69.42 72.78 505,141 70.877 -0.14%
2023-05-31 0 72.60 72.55 72.60 70.80 73.80 1,370,200 99,065,120 72.300 69.71 69.66 69.71 67.98 70.86 1,427,100 69.417 -1.69%
2023-05-30 0 73.85 73.80 73.85 72.80 75.40 433,400 31,963,831 73.751 70.91 70.86 70.91 69.90 72.39 451,398 70.811 0.34%
2023-05-29 0 73.60 73.50 73.60 72.50 80.45 959,850 71,635,505 74.632 70.67 70.57 70.67 69.61 77.24 999,710 71.656 -5.64%
2023-05-25 0 78.00 78.00 78.05 76.25 82.40 476,400 37,083,470 77.841 74.89 74.89 74.94 73.21 79.11 496,184 74.737 -5.45%
2023-05-24 0 82.50 82.40 82.50 78.95 84.90 573,400 47,075,199 82.098 79.21 79.11 79.21 75.80 81.51 597,212 78.825 3.45%
2023-05-23 0 79.75 79.70 79.75 78.15 82.00 392,000 31,149,803 79.464 76.57 76.52 76.57 75.03 78.73 408,279 76.295 -2.45%
2023-05-22 0 81.75 81.60 81.75 80.30 83.00 218,400 17,755,920 81.300 78.49 78.35 78.49 77.10 79.69 227,470 78.058 0.55%
2023-05-19 0 81.30 81.30 81.35 80.00 82.20 270,400 21,942,025 81.147 78.06 78.06 78.11 76.81 78.92 281,629 77.911 -1.03%
2023-05-18 0 82.15 82.15 82.20 81.05 87.25 437,800 36,181,014 82.643 78.87 78.87 78.92 77.82 83.77 455,981 79.348 -3.24%
2023-05-17 0 84.90 84.85 84.90 84.40 91.25 430,800 36,904,550 85.665 81.51 81.47 81.51 81.03 87.61 448,690 82.250 -6.70%
2023-05-16 0 91.00 90.85 91.00 88.90 92.60 284,000 25,796,574 90.833 87.37 87.23 87.37 85.36 88.91 295,794 87.211 2.19%
2023-05-15 0 89.05 89.05 89.25 87.25 91.00 228,434 20,453,667 89.539 85.50 85.50 85.69 83.77 87.37 237,920 85.969 2.00%
2023-05-12 0 87.30 87.30 87.35 84.00 89.85 452,600 38,820,990 85.773 83.82 83.82 83.87 80.65 86.27 471,395 82.353 -0.29%
2023-05-11 0 87.55 87.50 87.55 85.95 91.45 183,400 16,222,840 88.456 84.06 84.01 84.06 82.52 87.80 191,016 84.929 -2.12%
2023-05-10 0 89.45 89.40 89.45 87.30 90.05 285,838 25,438,998 88.998 85.88 85.84 85.88 83.82 86.46 297,708 85.449 1.25%
2023-05-09 0 88.35 88.00 88.35 87.15 94.45 449,600 40,127,515 89.252 84.83 84.49 84.83 83.68 90.68 468,271 85.693 -6.51%
2023-05-08 0 94.50 94.00 94.50 93.00 96.50 149,860 14,127,326 94.270 90.73 90.25 90.73 89.29 92.65 156,083 90.511 -0.53%
2023-05-05 0 95.00 94.05 95.00 93.00 96.00 200,200 19,024,196 95.026 91.21 90.30 91.21 89.29 92.17 208,514 91.237 0.96%
2023-05-04 0 94.10 93.60 94.15 92.05 97.00 322,400 30,229,869 93.765 90.35 89.87 90.40 88.38 93.13 335,788 90.027 -0.95%
2023-05-03 0 95.00 94.15 95.00 90.75 95.25 97,400 9,103,365 93.464 91.21 90.40 91.21 87.13 91.45 101,445 89.737 -0.52%
2023-05-02 0 95.50 94.65 95.50 94.50 99.50 96,000 9,227,896 96.124 91.69 90.88 91.69 90.73 95.53 99,987 92.291 -2.50%
2023-04-28 0 97.95 97.65 97.95 97.35 100.7 165,000 16,308,340 98.838 94.04 93.76 94.04 93.47 96.68 171,852 94.898 -2.05%
2023-04-27 0 100.0 99.75 100.0 96.60 100.5 131,000 12,976,250 99.055 96.01 95.77 96.01 92.75 96.49 136,440 95.106 1.83%
2023-04-26 0 98.20 97.65 98.20 96.60 100.6 274,600 26,783,960 97.538 94.28 93.76 94.28 92.75 96.59 286,003 93.649 -1.41%
2023-04-25 0 99.60 99.50 99.60 98.10 101.9 337,000 33,478,190 99.342 95.63 95.53 95.63 94.19 97.84 350,995 95.381 -1.58%
2023-04-24 0 101.2 100.8 101.2 98.50 103.6 264,199 26,430,211 100.04 97.17 96.78 97.17 94.57 99.47 275,170 96.050 -0.10%
2023-04-21 0 101.3 101.1 101.3 99.70 104.5 377,576 38,344,845 101.56 97.26 97.07 97.26 95.72 100.3 393,256 97.506 -4.16%
2023-04-20 0 105.7 104.5 105.7 103.9 108.3 292,600 30,692,670 104.90 101.5 100.3 101.5 99.76 104.0 304,751 100.71 -1.49%
2023-04-19 0 107.3 107.0 107.3 105.2 114.0 653,000 69,953,820 107.13 103.0 102.7 103.0 101.0 109.5 680,117 102.86 -4.28%
2023-04-18 0 112.1 111.7 112.1 111.0 115.8 178,600 20,023,300 112.11 107.6 107.2 107.6 106.6 111.2 186,017 107.64 -4.02%
2023-04-17 0 116.8 116.8 117.1 115.0 117.9 128,800 14,919,973 115.84 112.1 112.1 112.4 110.4 113.2 134,149 111.22 -0.85%
2023-04-14 0 117.8 118.1 118.2 115.9 120.0 235,569 27,669,519 117.46 113.1 113.4 113.5 111.3 115.2 245,352 112.78 -0.67%
2023-04-13 0 118.6 118.3 118.6 111.7 119.0 267,200 31,024,200 116.11 113.9 113.6 113.9 107.2 114.3 278,296 111.48 -0.08%
2023-04-12 0 118.7 117.4 118.7 117.1 121.8 320,320 38,319,300 119.63 114.0 112.7 114.0 112.4 116.9 333,622 114.86 -1.25%
2023-04-11 0 120.2 120.0 120.2 116.7 120.8 269,760 31,947,229 118.43 115.4 115.2 115.4 112.0 116.0 280,962 113.71 2.74%
2023-04-06 0 117.0 117.0 117.1 112.5 117.0 199,617 23,011,100 115.28 112.3 112.3 112.4 108.0 112.3 207,907 110.68 1.74%
2023-04-04 0 115.0 114.6 115.0 110.4 115.0 249,000 27,988,540 112.40 110.4 110.0 110.4 106.0 110.4 259,340 107.92 2.13%
2023-04-03 0 112.6 112.6 112.7 111.8 117.9 423,021 47,687,269 112.73 108.1 108.1 108.2 107.3 113.2 440,588 108.24 -3.51%
2023-03-31 0 116.7 116.2 116.8 115.0 118.8 235,400 27,575,000 117.14 112.0 111.6 112.1 110.4 114.1 245,175 112.47 0.69%
2023-03-30 0 115.9 115.6 115.9 111.5 117.8 518,680 59,072,420 113.89 111.3 111.0 111.3 107.1 113.1 540,219 109.35 0.78%
2023-03-29 0 115.0 114.0 115.0 108.6 115.0 337,367 37,612,219 111.49 110.4 109.5 110.4 104.3 110.4 351,377 107.04 4.55%
2023-03-28 0 110.0 109.3 110.0 105.1 110.5 565,600 60,861,120 107.60 105.6 104.9 105.6 100.9 106.1 589,088 103.31 1.48%
2023-03-27 0 108.4 108.4 108.6 107.2 111.5 378,800 41,357,300 109.18 104.1 104.1 104.3 102.9 107.1 394,530 104.83 -2.78%
2023-03-24 0 111.5 111.4 111.5 104.5 114.5 623,651 68,732,609 110.21 107.1 107.0 107.1 100.3 109.9 649,549 105.82 6.09%
2023-03-23 0 105.1 105.1 105.2 103.0 111.9 671,600 70,656,260 105.21 100.9 100.9 101.0 98.89 107.4 699,490 101.01 -4.19%
2023-03-22 0 109.7 109.4 109.7 108.6 112.4 235,600 25,986,200 110.30 105.3 105.0 105.3 104.3 107.9 245,384 105.90 0.00%
2023-03-21 0 109.7 109.7 110.0 106.5 110.0 220,200 23,828,303 108.21 105.3 105.3 105.6 102.3 105.6 229,344 103.90 3.98%
2023-03-20 0 105.5 105.3 105.6 101.0 107.6 397,600 41,472,480 104.31 101.3 101.1 101.4 96.97 103.3 414,111 100.15 -2.22%
2023-03-17 0 107.9 107.7 107.9 105.3 109.1 212,834 22,701,920 106.66 103.6 103.4 103.6 101.1 104.8 221,672 102.41 1.79%
2023-03-16 0 106.0 105.6 106.0 104.5 109.1 231,063 24,493,056 106.00 101.8 101.4 101.8 100.3 104.8 240,658 101.78 -0.93%
2023-03-15 0 107.0 107.0 107.4 106.0 111.7 203,168 22,062,624 108.59 102.7 102.7 103.1 101.8 107.2 211,605 104.26 2.39%
2023-03-14 0 104.5 104.5 104.7 104.0 107.6 320,000 33,605,680 105.02 100.3 100.3 100.5 99.85 103.3 333,289 100.83 -1.60%
2023-03-13 0 106.2 106.2 106.5 104.7 107.8 584,018 61,684,659 105.62 102.0 102.0 102.3 100.5 103.5 608,271 101.41 -0.84%
2023-03-10 0 107.1 107.0 107.1 105.2 108.8 310,500 33,228,320 107.02 102.8 102.7 102.8 101.0 104.5 323,394 102.75 -1.47%
2023-03-09 0 108.7 108.1 108.7 107.1 111.0 315,200 34,222,633 108.57 104.4 103.8 104.4 102.8 106.6 328,289 104.25 -0.28%
2023-03-08 0 109.0 108.9 109.0 108.8 113.0 304,592 33,387,353 109.61 104.7 104.6 104.7 104.5 108.5 317,241 105.24 -3.96%
2023-03-07 0 113.5 112.7 113.6 111.0 121.1 682,600 78,986,282 115.71 109.0 108.2 109.1 106.6 116.3 710,946 111.10 -2.16%
2023-03-06 0 116.0 115.2 116.0 113.0 118.6 414,800 48,221,130 116.25 111.4 110.6 111.4 108.5 113.9 432,025 111.62 2.47%
2023-03-03 0 113.2 112.5 113.2 111.0 117.1 413,600 46,990,730 113.61 108.7 108.0 108.7 106.6 112.4 430,776 109.08 -0.70%
2023-03-02 0 114.0 113.4 114.0 110.0 114.8 194,238 21,736,021 111.90 109.5 108.9 109.5 105.6 110.2 202,304 107.44 0.44%
2023-03-01 0 113.5 113.0 113.5 106.5 113.5 214,957 24,030,325 111.79 109.0 108.5 109.0 102.3 109.0 223,884 107.33 5.48%
2023-02-28 0 107.6 107.2 107.6 105.2 111.7 236,360 25,450,676 107.68 103.3 102.9 103.3 101.0 107.2 246,175 103.38 0.75%
2023-02-27 0 106.8 106.5 106.8 106.0 112.5 628,171 67,612,163 107.63 102.5 102.3 102.5 101.8 108.0 654,257 103.34 -2.64%
2023-02-24 0 109.7 109.7 110.0 108.5 111.7 174,800 19,253,558 110.15 105.3 105.3 105.6 104.2 107.2 182,059 105.75 -1.79%
2023-02-23 0 111.7 111.3 111.7 107.1 113.3 685,584 75,358,806 109.92 107.2 106.9 107.2 102.8 108.8 714,054 105.54 0.81%
2023-02-22 0 110.8 110.8 111.4 110.0 113.9 338,600 37,988,717 112.19 106.4 106.4 107.0 105.6 109.4 352,661 107.72 -0.89%
2023-02-21 0 111.8 111.5 111.8 111.0 122.0 1,003,522 113,432,684 113.03 107.3 107.1 107.3 106.6 117.1 1,045,195 108.53 -6.99%
2023-02-20 0 120.2 120.2 121.0 119.0 123.2 348,600 42,011,400 120.51 115.4 115.4 116.2 114.3 118.3 363,076 115.71 -1.07%
2023-02-17 0 121.5 121.0 121.5 120.4 124.0 141,200 17,189,020 121.74 116.7 116.2 116.7 115.6 119.1 147,064 116.88 -0.41%
2023-02-16 0 122.0 122.0 122.6 120.8 126.0 290,800 35,837,675 123.24 117.1 117.1 117.7 116.0 121.0 302,876 118.32 0.83%
2023-02-15 0 121.0 120.9 121.0 120.0 130.0 572,200 70,787,020 123.71 116.2 116.1 116.2 115.2 124.8 595,962 118.78 -5.39%
2023-02-14 0 127.9 127.8 127.9 120.2 129.7 755,000 95,382,560 126.33 122.8 122.7 122.8 115.4 124.5 786,353 121.30 4.84%
2023-02-13 0 122.0 122.0 122.6 120.0 124.4 402,400 49,173,008 122.20 117.1 117.1 117.7 115.2 119.4 419,111 117.33 0.83%
2023-02-10 0 121.0 121.0 121.1 120.9 131.0 742,000 91,683,425 123.56 116.2 116.2 116.3 116.1 125.8 772,813 118.64 -7.35%
2023-02-09 0 130.6 130.6 130.8 125.0 131.9 679,800 88,275,121 129.85 125.4 125.4 125.6 120.0 126.6 708,030 124.68 3.08%
2023-02-08 0 126.7 126.5 126.7 125.0 132.5 693,000 88,370,740 127.52 121.6 121.5 121.6 120.0 127.2 721,778 122.43 -2.01%
2023-02-07 0 129.3 129.1 129.3 125.2 129.3 741,084 94,878,242 128.03 124.1 124.0 124.1 120.2 124.1 771,859 122.92 4.19%
2023-02-06 0 124.1 123.2 124.1 118.9 125.9 759,650 93,145,043 122.62 119.2 118.3 119.2 114.2 120.9 791,196 117.73 -0.72%
2023-02-03 0 125.0 125.0 125.4 120.5 129.5 1,927,934 240,070,851 124.52 120.0 120.0 120.4 115.7 124.3 2,007,996 119.56 3.73%
2023-02-02 0 120.5 120.1 120.5 114.2 122.3 1,357,800 163,038,180 120.08 115.7 115.3 115.7 109.6 117.4 1,414,186 115.29 6.26%
2023-02-01 0 113.4 113.1 113.4 105.7 113.8 918,200 101,875,118 110.95 108.9 108.6 108.9 101.5 109.3 956,330 106.53 5.59%
2023-01-31 0 107.4 107.1 107.4 105.4 111.6 830,806 89,282,971 107.47 103.1 102.8 103.1 101.2 107.2 865,307 103.18 -2.72%
2023-01-30 0 110.4 109.9 110.4 109.0 117.1 1,215,400 135,860,329 111.78 106.0 105.5 106.0 104.7 112.4 1,265,872 107.33 -3.58%
2023-01-27 0 114.5 114.5 115.0 113.8 118.4 575,000 66,465,094 115.59 109.9 109.9 110.4 109.3 113.7 598,878 110.98 -0.69%
2023-01-26 0 115.3 115.2 115.3 114.1 118.8 818,700 94,990,280 116.03 110.7 110.6 110.7 109.6 114.1 852,698 111.40 1.59%
2023-01-20 0 113.5 113.1 114.0 111.2 118.0 1,166,000 132,081,643 113.28 109.0 108.6 109.5 106.8 113.3 1,214,421 108.76 -3.81%
2023-01-19 0 118.0 118.0 118.3 116.1 119.8 1,361,000 160,550,790 117.97 113.3 113.3 113.6 111.5 115.0 1,417,518 113.26 -1.26%
2023-01-18 0 119.5 119.3 119.5 118.1 125.4 1,408,800 169,190,025 120.10 114.7 114.5 114.7 113.4 120.4 1,467,303 115.31 -3.47%
2023-01-17 0 123.8 123.8 123.9 123.7 128.5 705,510 88,584,045 125.56 118.9 118.9 119.0 118.8 123.4 734,808 120.55 -2.44%
2023-01-16 0 126.9 126.8 127.0 126.8 134.0 815,799 106,162,402 130.13 121.8 121.7 121.9 121.7 128.7 849,677 124.94 -4.01%
2023-01-13 0 132.2 132.0 132.2 123.0 133.0 874,808 112,172,751 128.23 126.9 126.7 126.9 118.1 127.7 911,136 123.11 7.13%
2023-01-12 0 123.4 123.4 123.5 122.2 130.9 713,800 89,181,700 124.94 118.5 118.5 118.6 117.3 125.7 743,442 119.96 -3.89%
2023-01-11 0 128.4 128.4 128.5 125.4 136.0 1,160,200 151,744,940 130.79 123.3 123.3 123.4 120.4 130.6 1,208,380 125.58 -3.82%
2023-01-10 0 133.5 132.0 133.5 129.5 136.9 389,000 52,070,860 133.86 128.2 126.7 128.2 124.3 131.4 405,154 128.52 0.98%
2023-01-09 0 132.2 131.6 132.2 129.4 139.4 643,225 85,101,960 132.31 126.9 126.4 126.9 124.2 133.8 669,936 127.03 -3.36%
2023-01-06 0 136.8 135.7 136.8 132.5 139.8 595,124 81,018,472 136.14 131.3 130.3 131.3 127.2 134.2 619,838 130.71 1.33%
2023-01-05 0 135.0 134.9 135.0 124.2 137.8 1,072,025 140,003,785 130.60 129.6 129.5 129.6 119.2 132.3 1,116,543 125.39 8.87%
2023-01-04 0 124.0 123.5 124.0 113.5 124.9 1,018,400 120,486,924 118.31 119.1 118.6 119.1 109.0 119.9 1,060,691 113.59 4.20%
2023-01-03 0 119.0 119.0 119.3 117.3 124.5 967,000 116,881,720 120.87 114.3 114.3 114.5 112.6 119.5 1,007,157 116.05 -3.25%
2022-12-30 0 123.0 121.9 123.0 120.5 129.0 865,415 106,701,304 123.29 118.1 117.0 118.1 115.7 123.9 901,353 118.38 -1.84%
2022-12-29 0 125.3 125.3 125.8 120.9 126.5 528,600 65,711,560 124.31 120.3 120.3 120.8 116.1 121.5 550,551 119.36 1.05%
2022-12-28 0 124.0 123.8 124.0 116.5 127.0 1,342,200 165,156,940 123.05 119.1 118.9 119.1 111.9 121.9 1,397,938 118.14 2.48%
2022-12-23 0 121.0 120.5 121.0 114.5 124.4 1,042,800 127,030,353 121.82 116.2 115.7 116.2 109.9 119.4 1,086,105 116.96 3.60%
2022-12-22 0 116.8 116.5 116.8 109.6 118.8 921,200 105,642,570 114.68 112.1 111.9 112.1 105.2 114.1 959,455 110.11 6.18%
2022-12-21 0 110.0 108.8 110.0 106.9 111.8 643,600 70,660,380 109.79 105.6 104.5 105.6 102.6 107.3 670,327 105.41 3.29%
2022-12-20 0 106.5 106.4 106.5 105.1 114.4 857,800 92,070,440 107.33 102.3 102.2 102.3 100.9 109.8 893,422 103.05 -6.91%
2022-12-19 0 114.4 114.0 114.4 109.2 118.6 1,013,120 115,068,964 113.58 109.8 109.5 109.8 104.8 113.9 1,055,192 109.05 4.09%
2022-12-16 0 109.9 109.9 110.2 107.0 113.8 450,200 49,427,840 109.79 105.5 105.5 105.8 102.7 109.3 468,896 105.41 -0.27%
2022-12-15 0 110.2 110.2 110.7 109.2 116.4 651,617 73,444,736 112.71 105.8 105.8 106.3 104.8 111.8 678,677 108.22 -2.91%
2022-12-14 0 113.5 113.5 113.7 112.4 118.8 757,800 87,644,000 115.66 109.0 109.0 109.2 107.9 114.1 789,269 111.04 0.00%
2022-12-13 0 113.5 113.0 113.5 105.5 115.8 779,800 87,447,500 112.14 109.0 108.5 109.0 101.3 111.2 812,183 107.67 3.37%
2022-12-12 0 109.8 109.6 109.8 107.5 119.4 741,400 82,614,400 111.43 105.4 105.2 105.4 103.2 114.6 772,188 106.99 -5.75%
2022-12-09 0 116.5 116.5 116.6 112.9 122.7 1,058,000 123,351,540 116.59 111.9 111.9 112.0 108.4 117.8 1,101,936 111.94 -3.32%
2022-12-08 0 120.5 120.5 120.6 110.7 122.0 1,641,200 191,355,020 116.59 115.7 115.7 115.8 106.3 117.1 1,709,354 111.95 1.95%
2022-12-07 0 118.2 117.3 118.2 116.0 131.6 1,523,600 189,449,080 124.34 113.5 112.6 113.5 111.4 126.4 1,586,871 119.39 -1.50%
2022-12-06 0 120.0 119.7 120.0 115.1 125.0 993,890 120,333,530 121.07 115.2 114.9 115.2 110.5 120.0 1,035,163 116.25 1.27%
2022-12-05 0 118.5 118.4 118.5 107.3 121.1 1,189,280 140,321,076 117.99 113.8 113.7 113.8 103.0 116.3 1,238,667 113.28 14.60%
2022-12-02 0 103.4 103.4 103.6 102.8 112.7 479,790 51,557,767 107.46 99.28 99.28 99.47 98.70 108.2 499,714 103.17 -2.64%
2022-12-01 0 106.2 105.5 106.2 102.5 113.0 2,102,200 225,704,560 107.37 102.0 101.3 102.0 98.41 108.5 2,189,498 103.09 9.88%
2022-11-30 0 96.65 96.65 97.50 92.50 98.15 758,618 72,723,654 95.863 92.80 92.80 93.61 88.81 94.24 790,121 92.041 1.74%
2022-11-29 0 95.00 94.85 95.00 84.70 95.85 1,396,330 128,698,780 92.169 91.21 91.07 91.21 81.32 92.03 1,454,316 88.494 10.98%
2022-11-28 0 85.60 85.40 85.60 78.50 85.85 403,200 33,238,030 82.436 82.19 81.99 82.19 75.37 82.43 419,944 79.149 4.01%
2022-11-25 0 82.30 82.30 82.45 81.50 84.05 211,800 17,536,540 82.798 79.02 79.02 79.16 78.25 80.70 220,595 79.496 -1.44%
2022-11-24 0 83.50 83.50 83.60 83.25 87.80 271,400 22,921,730 84.457 80.17 80.17 80.27 79.93 84.30 282,670 81.090 -0.54%
2022-11-23 0 83.95 83.80 83.95 82.30 86.60 603,400 50,694,635 84.015 80.60 80.46 80.60 79.02 83.15 628,457 80.665 -1.24%
2022-11-22 0 85.00 84.50 85.00 84.15 92.00 780,000 67,880,180 87.026 81.61 81.13 81.61 80.79 88.33 812,391 83.556 -7.51%
2022-11-21 0 91.90 91.20 91.90 89.40 94.00 481,740 44,041,897 91.423 88.24 87.56 88.24 85.84 90.25 501,745 87.777 -3.06%
2022-11-18 0 94.80 94.70 94.80 93.60 99.70 889,760 84,656,100 95.145 91.02 90.92 91.02 89.87 95.72 926,709 91.351 -2.02%
2022-11-17 0 96.75 96.75 96.80 94.50 108.7 1,472,200 143,513,250 97.482 92.89 92.89 92.94 90.73 104.4 1,533,336 93.595 -11.72%
2022-11-16 0 109.6 109.5 109.6 104.0 119.0 1,479,109 166,601,472 112.64 105.2 105.1 105.2 99.85 114.3 1,540,532 108.15 1.29%
2022-11-15 0 108.2 108.0 108.2 100.4 109.6 373,366 39,971,317 107.06 103.9 103.7 103.9 96.40 105.2 388,871 102.79 4.64%
2022-11-14 0 103.4 102.5 103.7 93.65 103.9 791,300 79,358,044 100.29 99.28 98.41 99.57 89.92 99.76 824,160 96.290 11.66%
2022-11-11 0 92.60 92.10 92.60 88.50 95.00 879,800 81,122,602 92.206 88.91 88.43 88.91 84.97 91.21 916,336 88.529 8.24%
2022-11-10 0 85.55 85.10 85.55 83.05 85.80 309,000 26,151,158 84.632 82.14 81.71 82.14 79.74 82.38 321,832 81.257 -0.12%
2022-11-09 0 85.65 85.45 85.75 83.30 88.90 507,000 43,535,280 85.868 82.24 82.04 82.33 79.98 85.36 528,054 82.445 -0.81%
2022-11-08 0 86.35 86.35 86.40 84.50 91.15 352,800 30,584,318 86.690 82.91 82.91 82.96 81.13 87.52 367,451 83.234 -2.98%
2022-11-07 0 89.00 89.00 90.00 84.10 91.50 640,027 57,019,988 89.090 85.45 85.45 86.41 80.75 87.85 666,605 85.538 2.24%
2022-11-04 0 87.05 87.05 87.20 80.95 88.50 783,800 66,578,455 84.943 83.58 83.58 83.72 77.72 84.97 816,349 81.556 8.20%
2022-11-03 0 80.45 79.80 80.50 77.85 82.40 300,800 23,913,520 79.500 77.24 76.62 77.29 74.75 79.11 313,291 76.330 -2.60%
2022-11-02 0 82.60 81.85 82.60 77.15 83.40 505,248 41,197,590 81.539 79.31 78.59 79.31 74.07 80.07 526,230 78.288 6.99%
2022-11-01 0 77.20 77.05 77.20 69.80 77.95 907,670 67,591,436 74.467 74.12 73.98 74.12 67.02 74.84 945,363 71.498 11.40%
2022-10-31 0 69.30 69.20 69.30 69.05 75.00 1,041,800 74,672,465 71.676 66.54 66.44 66.54 66.30 72.01 1,085,063 68.819 -8.82%
2022-10-28 0 76.00 76.00 76.05 72.55 82.45 739,300 55,617,747 75.230 72.97 72.97 73.02 69.66 79.16 770,001 72.231 -6.11%
2022-10-27 0 80.95 80.10 81.00 80.15 86.20 393,650 32,683,273 83.026 77.72 76.91 77.77 76.95 82.76 409,997 79.716 -3.92%
2022-10-26 0 84.25 83.95 84.25 80.00 87.80 1,033,800 88,168,285 85.286 80.89 80.60 80.89 76.81 84.30 1,076,731 81.885 3.88%
2022-10-25 0 81.10 80.25 81.15 75.95 83.40 699,164 55,726,693 79.705 77.87 77.05 77.91 72.92 80.07 728,198 76.527 3.51%
2022-10-24 0 78.35 78.35 78.40 75.50 84.00 951,728 74,536,314 78.317 75.23 75.23 75.27 72.49 80.65 991,251 75.194 -4.68%
2022-10-21 0 82.20 82.00 82.30 76.75 85.20 470,400 39,082,780 83.084 78.92 78.73 79.02 73.69 81.80 489,934 79.771 1.48%
2022-10-20 0 81.00 81.00 81.05 76.05 84.80 865,200 69,865,115 80.750 77.77 77.77 77.82 73.02 81.42 901,129 77.531 -1.22%
2022-10-19 0 82.00 81.80 82.35 80.30 86.40 599,270 50,085,585 83.578 78.73 78.54 79.07 77.10 82.96 624,156 80.245 -4.04%
2022-10-18 0 85.45 85.00 85.45 78.05 87.90 881,617 73,957,306 83.888 82.04 81.61 82.04 74.94 84.40 918,228 80.544 4.78%
2022-10-17 0 81.55 81.55 81.65 75.75 82.20 1,025,892 81,929,114 79.861 78.30 78.30 78.39 72.73 78.92 1,068,494 76.677 7.73%
2022-10-14 0 75.70 75.70 75.80 72.45 80.05 1,005,400 78,152,074 77.732 72.68 72.68 72.78 69.56 76.86 1,047,151 74.633 5.65%
2022-10-13 0 71.65 71.65 71.95 68.00 74.55 604,100 43,905,175 72.679 68.79 68.79 69.08 65.29 71.58 629,187 69.781 2.36%
2022-10-12 0 70.00 70.00 70.10 65.00 71.95 979,854 66,893,218 68.269 67.21 67.21 67.31 62.41 69.08 1,020,545 65.547 2.94%
2022-10-11 0 68.00 67.75 68.00 66.10 68.75 1,300,000 87,299,260 67.153 65.29 65.05 65.29 63.46 66.01 1,353,985 64.476 1.64%
2022-10-10 0 66.90 66.85 66.90 64.55 71.85 1,110,900 74,873,240 67.399 64.23 64.18 64.23 61.98 68.99 1,157,033 64.711 -4.70%
2022-10-07 0 70.20 70.05 70.20 67.55 74.10 310,600 21,747,020 70.016 67.40 67.26 67.40 64.86 71.15 323,498 67.225 -5.26%
2022-10-06 0 74.10 74.00 74.10 73.05 79.50 260,210 19,437,883 74.701 71.15 71.05 71.15 70.14 76.33 271,016 71.722 -5.00%
2022-10-05 0 78.00 77.80 78.00 73.60 80.35 425,600 33,337,300 78.330 74.89 74.70 74.89 70.67 77.15 443,274 75.207 9.24%
2022-10-03 0 71.40 71.05 71.40 67.35 75.60 464,000 32,940,284 70.992 68.55 68.22 68.55 64.66 72.59 483,269 68.161 -5.24%
2022-09-30 0 75.35 75.30 75.35 73.00 78.50 699,848 52,966,761 75.683 72.35 72.30 72.35 70.09 75.37 728,911 72.666 3.29%
2022-09-29 0 72.95 72.70 72.95 71.80 79.60 658,400 48,840,296 74.180 70.04 69.80 70.04 68.94 76.43 685,741 71.223 -2.67%
2022-09-28 0 74.95 74.95 75.00 74.95 96.00 2,553,484 205,786,373 80.590 71.96 71.96 72.01 71.96 92.17 2,659,523 77.377 -19.32%
2022-09-27 0 92.90 92.90 93.20 91.80 99.80 1,609,400 153,077,779 95.115 89.20 89.20 89.48 88.14 95.82 1,676,234 91.322 -6.40%
2022-09-26 0 99.25 99.25 99.30 98.00 106.9 622,216 62,836,244 100.99 95.29 95.29 95.34 94.09 102.6 648,055 96.961 -1.73%
2022-09-23 0 101.0 100.8 101.0 97.85 111.4 1,450,200 149,701,795 103.23 96.97 96.78 96.97 93.95 107.0 1,510,423 99.113 -8.27%
2022-09-22 0 110.1 110.1 110.6 108.9 115.0 658,800 72,716,760 110.38 105.7 105.7 106.2 104.6 110.4 686,158 105.98 -4.51%
2022-09-21 0 115.3 115.2 115.3 113.1 118.4 283,400 32,667,350 115.27 110.7 110.6 110.7 108.6 113.7 295,169 110.67 -2.29%
2022-09-20 0 118.0 118.0 118.3 117.0 120.4 236,834 28,072,712 118.53 113.3 113.3 113.6 112.3 115.6 246,669 113.81 0.34%
2022-09-19 0 117.6 117.5 117.6 117.2 125.9 338,275 40,198,817 118.83 112.9 112.8 112.9 112.5 120.9 352,323 114.10 -6.15%
2022-09-16 0 125.3 125.2 125.3 123.5 130.5 1,138,475 143,351,735 125.92 120.3 120.2 120.3 118.6 125.3 1,185,753 120.90 -0.87%
2022-09-15 0 126.4 125.9 126.4 123.1 132.9 792,800 99,850,607 125.95 121.4 120.9 121.4 118.2 127.6 825,723 120.93 -2.99%
2022-09-14 0 130.3 130.3 130.4 128.1 134.2 420,600 55,036,200 130.85 125.1 125.1 125.2 123.0 128.8 438,066 125.63 -1.59%
2022-09-13 0 132.4 132.4 133.5 127.2 136.9 365,805 48,980,473 133.90 127.1 127.1 128.2 122.1 131.4 380,996 128.56 0.68%
2022-09-09 0 131.5 131.1 131.5 122.0 136.0 782,980 101,686,832 129.87 126.3 125.9 126.3 117.1 130.6 815,495 124.69 9.31%
2022-09-08 0 120.3 120.0 120.5 119.6 122.7 125,580 15,214,790 121.16 115.5 115.2 115.7 114.8 117.8 130,795 116.33 -1.15%
2022-09-07 0 121.7 121.6 121.7 121.3 124.6 167,600 20,551,140 122.62 116.8 116.8 116.8 116.5 119.6 174,560 117.73 -3.34%
2022-09-06 0 125.9 124.8 125.9 121.3 129.3 449,000 55,855,480 124.40 120.9 119.8 120.9 116.5 124.1 467,646 119.44 1.12%
2022-09-05 0 124.5 123.9 124.5 123.5 128.4 283,600 35,468,166 125.06 119.5 119.0 119.5 118.6 123.3 295,377 120.08 -2.89%
2022-09-02 0 128.2 128.1 128.2 126.6 133.0 451,400 58,325,680 129.21 123.1 123.0 123.1 121.6 127.7 470,145 124.06 -1.54%
2022-09-01 0 130.2 130.2 130.4 129.9 139.0 300,200 40,038,660 133.37 125.0 125.0 125.2 124.7 133.5 312,666 128.06 -5.52%
2022-08-31 0 137.8 137.3 137.8 127.4 138.4 520,840 70,150,196 134.69 132.3 131.8 132.3 122.3 132.9 542,469 129.32 5.59%
2022-08-30 0 130.5 130.2 130.5 126.4 132.0 491,820 63,836,050 129.80 125.3 125.0 125.3 121.4 126.7 512,244 124.62 0.23%
2022-08-29 0 130.2 130.1 130.2 126.0 139.0 509,800 66,556,244 130.55 125.0 124.9 125.0 121.0 133.5 530,971 125.35 -4.26%
2022-08-26 0 136.0 136.0 136.2 130.0 141.0 620,000 84,598,360 136.45 130.6 130.6 130.8 124.8 135.4 645,747 131.01 3.82%
2022-08-25 0 131.0 130.9 131.0 126.0 134.7 420,200 54,542,850 129.80 125.8 125.7 125.8 121.0 129.3 437,650 124.63 0.85%
2022-08-24 0 129.9 129.3 129.9 129.2 134.3 324,240 42,366,276 130.66 124.7 124.1 124.7 124.0 128.9 337,705 125.45 -1.89%
2022-08-23 0 132.4 132.3 132.4 131.2 136.6 254,440 33,775,176 132.74 127.1 127.0 127.1 126.0 131.2 265,006 127.45 -1.93%
2022-08-22 0 135.0 135.0 135.1 129.0 136.6 398,000 52,670,570 132.34 129.6 129.6 129.7 123.9 131.2 414,528 127.06 1.35%
2022-08-19 0 133.2 132.5 133.2 131.3 137.2 173,000 23,167,780 133.92 127.9 127.2 127.9 126.1 131.7 180,184 128.58 -1.91%
2022-08-18 0 135.8 135.7 135.9 135.4 144.7 238,800 33,076,120 138.51 130.4 130.3 130.5 130.0 138.9 248,717 132.99 -6.15%
2022-08-17 0 144.7 144.1 144.7 141.0 146.5 126,400 18,254,240 144.42 138.9 138.4 138.9 135.4 140.7 131,649 138.66 -0.21%
2022-08-16 0 145.0 144.8 145.0 139.0 154.0 399,800 58,044,530 145.18 139.2 139.0 139.2 133.5 147.9 416,403 139.40 -5.41%
2022-08-15 0 153.3 153.2 153.8 145.0 154.8 286,800 43,559,560 151.88 147.2 147.1 147.7 139.2 148.6 298,710 145.83 2.75%
2022-08-12 0 149.2 148.0 149.0 145.7 149.6 43,454 6,406,580 147.43 143.3 142.1 143.1 139.9 143.6 45,259 141.56 -0.53%
2022-08-11 0 150.0 150.0 150.9 148.1 152.0 126,000 18,845,170 149.56 144.0 144.0 144.9 142.2 145.9 131,232 143.60 1.76%
2022-08-10 0 147.4 145.7 147.4 144.7 152.7 210,694 31,247,390 148.31 141.5 139.9 141.5 138.9 146.6 219,444 142.39 -1.73%
2022-08-09 0 150.0 149.7 150.0 147.3 154.8 171,694 25,857,992 150.61 144.0 143.7 144.0 141.4 148.6 178,824 144.60 1.08%
2022-08-08 0 148.4 148.4 149.9 145.0 150.0 87,200 12,934,480 148.33 142.5 142.5 143.9 139.2 144.0 90,821 142.42 -0.27%
2022-08-05 0 148.8 148.8 148.9 142.7 151.7 397,340 58,958,844 148.38 142.9 142.9 143.0 137.0 145.7 413,840 142.47 5.01%
2022-08-04 0 141.7 141.7 142.5 132.0 143.9 486,400 67,286,560 138.34 136.1 136.1 136.8 126.7 138.2 506,599 132.82 6.54%
2022-08-03 0 133.0 133.0 133.6 132.0 137.8 226,355 30,249,324 133.64 127.7 127.7 128.3 126.7 132.3 235,755 128.31 -2.78%
2022-08-02 0 136.8 136.8 137.0 130.0 137.6 730,905 97,315,908 133.14 131.3 131.3 131.5 124.8 132.1 761,257 127.84 3.17%
2022-08-01 0 132.6 132.5 132.6 131.1 142.2 489,400 66,641,380 136.17 127.3 127.2 127.3 125.9 136.5 509,723 130.74 -6.55%
2022-07-29 0 141.9 141.9 142.0 137.0 145.4 237,800 33,326,430 140.14 136.2 136.2 136.3 131.5 139.6 247,675 134.56 -1.94%
2022-07-28 0 144.7 144.1 144.7 139.8 149.6 452,800 65,525,660 144.71 138.9 138.4 138.9 134.2 143.6 471,603 138.94 3.06%
2022-07-27 0 140.4 140.2 140.4 133.8 147.3 689,000 98,501,753 142.96 134.8 134.6 134.8 128.5 141.4 717,612 137.26 2.03%
2022-07-26 0 137.6 137.5 137.6 128.1 144.7 2,036,959 276,126,134 135.56 132.1 132.0 132.1 123.0 138.9 2,121,548 130.15 -8.99%
2022-07-25 0 151.2 150.1 151.2 148.5 155.0 414,400 62,499,176 150.82 145.2 144.1 145.2 142.6 148.8 431,609 144.81 -2.45%
2022-07-22 0 155.0 155.0 156.2 152.5 158.3 348,400 54,323,580 155.92 148.8 148.8 150.0 146.4 152.0 362,868 149.71 1.37%
2022-07-21 0 152.9 152.6 152.9 146.2 157.3 467,600 71,291,600 152.46 146.8 146.5 146.8 140.4 151.0 487,018 146.38 4.73%
2022-07-20 0 146.0 145.3 146.0 140.4 146.2 709,980 102,700,394 144.65 140.2 139.5 140.2 134.8 140.4 739,463 138.89 4.06%
2022-07-19 0 140.3 140.3 140.5 138.8 146.3 462,980 65,945,170 142.44 134.7 134.7 134.9 133.3 140.5 482,206 136.76 -1.68%
2022-07-18 0 142.7 142.1 142.9 139.8 145.6 384,200 55,058,260 143.31 137.0 136.4 137.2 134.2 139.8 400,155 137.59 2.22%
2022-07-15 0 139.6 139.6 140.2 138.5 143.0 379,400 53,244,330 140.34 134.0 134.0 134.6 133.0 137.3 395,155 134.74 -1.83%
2022-07-14 0 142.2 142.0 142.2 133.7 142.6 396,612 55,734,271 140.53 136.5 136.3 136.5 128.4 136.9 413,082 134.92 5.33%
2022-07-13 0 135.0 135.0 135.6 131.7 137.0 318,200 43,127,010 135.53 129.6 129.6 130.2 126.4 131.5 331,414 130.13 2.90%
2022-07-12 0 131.2 131.2 131.7 128.2 137.8 495,060 65,489,077 132.29 126.0 126.0 126.4 123.1 132.3 515,618 127.01 -3.67%
2022-07-11 0 136.2 136.2 136.6 133.8 141.8 669,400 91,560,100 136.78 130.8 130.8 131.2 128.5 136.1 697,198 131.33 -5.02%
2022-07-08 0 143.4 143.3 143.8 141.1 149.8 355,400 51,241,980 144.18 137.7 137.6 138.1 135.5 143.8 370,159 138.43 -2.45%
2022-07-07 0 147.0 146.8 147.0 143.3 149.0 142,354 20,783,794 146.00 141.1 140.9 141.1 137.6 143.1 148,266 140.18 -1.34%
2022-07-06 0 149.0 148.5 149.1 143.0 150.9 409,821 60,003,006 146.41 143.1 142.6 143.2 137.3 144.9 426,840 140.58 1.15%
2022-07-05 0 147.3 147.3 147.8 140.7 152.9 738,708 107,829,519 145.97 141.4 141.4 141.9 135.1 146.8 769,384 140.15 -1.73%
2022-07-04 0 149.9 149.8 150.2 149.3 164.7 1,061,580 161,685,726 152.31 143.9 143.8 144.2 143.3 158.1 1,105,664 146.23 -4.64%
2022-06-30 0 157.2 157.2 157.3 149.1 157.6 701,768 107,968,593 153.85 150.9 150.9 151.0 143.2 151.3 730,910 147.72 2.75%
2022-06-29 0 153.0 153.0 153.2 150.1 161.1 799,800 123,196,420 154.03 146.9 146.9 147.1 144.1 154.7 833,013 147.89 -5.03%
2022-06-28 0 161.1 161.1 161.2 153.6 172.1 1,923,000 309,070,564 160.72 154.7 154.7 154.8 147.5 165.2 2,002,857 154.31 -7.78%
2022-06-27 0 174.7 174.7 175.3 169.6 177.8 765,200 133,403,716 174.34 167.7 167.7 168.3 162.8 170.7 796,977 167.39 3.50%
2022-06-24 0 168.8 168.6 169.0 160.5 171.0 832,400 139,180,747 167.20 162.1 161.9 162.3 154.1 164.2 866,967 160.54 5.17%
2022-06-23 0 160.5 160.2 160.5 158.8 174.7 819,900 133,759,150 163.14 154.1 153.8 154.1 152.5 167.7 853,948 156.64 -3.78%
2022-06-22 0 166.8 166.8 167.0 166.5 184.0 931,330 160,630,370 172.47 160.1 160.1 160.3 159.9 176.7 970,005 165.60 -7.33%
2022-06-21 0 180.0 179.8 180.0 167.2 184.8 981,920 175,665,355 178.90 172.8 172.6 172.8 160.5 177.4 1,022,696 171.77 7.85%
2022-06-20 0 166.9 166.5 166.9 158.9 172.7 676,496 111,117,368 164.25 160.2 159.9 160.2 152.6 165.8 704,589 157.71 0.42%
2022-06-17 0 166.2 166.2 167.2 147.8 168.4 947,402 153,211,927 161.72 159.6 159.6 160.5 141.9 161.7 986,745 155.27 11.77%
2022-06-16 0 148.7 148.7 149.4 145.6 153.2 380,200 57,237,312 150.55 142.8 142.8 143.4 139.8 147.1 395,989 144.54 1.02%
2022-06-15 0 147.2 147.2 147.6 140.5 152.4 282,900 41,954,800 148.30 141.3 141.3 141.7 134.9 146.3 294,648 142.39 4.40%
2022-06-14 0 141.0 141.0 141.2 135.3 145.7 308,264 43,163,290 140.02 135.4 135.4 135.6 129.9 139.9 321,065 134.44 -3.36%
2022-06-13 0 145.9 145.0 146.1 142.0 149.9 338,864 49,447,786 145.92 140.1 139.2 140.3 136.3 143.9 352,936 140.10 -2.93%
2022-06-10 0 150.3 149.2 150.3 138.0 150.4 563,800 82,192,607 145.78 144.3 143.3 144.3 132.5 144.4 587,213 139.97 5.10%
2022-06-09 0 143.0 142.9 143.0 142.0 150.9 706,000 102,603,628 145.33 137.3 137.2 137.3 136.3 144.9 735,318 139.54 -1.04%
2022-06-08 0 144.5 144.3 144.5 143.4 151.5 471,400 69,232,640 146.87 138.7 138.5 138.7 137.7 145.5 490,976 141.01 -0.55%
2022-06-07 0 145.3 145.1 146.0 138.4 147.9 479,652 69,749,305 145.42 139.5 139.3 140.2 132.9 142.0 499,571 139.62 1.75%
2022-06-06 0 142.8 142.4 142.8 133.1 142.8 456,892 64,704,111 141.62 137.1 136.7 137.1 127.8 137.1 475,865 135.97 5.15%
2022-06-02 0 135.8 134.1 135.8 131.4 137.5 404,200 53,978,060 133.54 130.4 128.8 130.4 126.2 132.0 420,985 128.22 -1.52%
2022-06-01 0 137.9 137.6 137.9 132.8 140.0 385,800 53,085,672 137.60 132.4 132.1 132.4 127.5 134.4 401,821 132.11 3.14%
2022-05-31 0 133.7 133.6 133.7 125.6 137.8 700,825 93,695,003 133.69 128.4 128.3 128.4 120.6 132.3 729,928 128.36 4.13%
2022-05-30 0 128.4 128.3 129.8 123.0 130.3 233,640 29,923,284 128.07 123.3 123.2 124.6 118.1 125.1 243,342 122.97 5.26%
2022-05-27 0 123.2 123.2 123.6 121.1 127.2 201,912 25,119,196 124.41 117.1 117.1 117.5 115.1 120.9 212,400 118.26 2.67%
2022-05-26 0 120.0 119.4 120.0 119.2 123.1 158,400 19,096,660 120.56 114.1 113.5 114.1 113.3 117.0 166,628 114.61 -1.48%
2022-05-25 0 121.8 121.6 121.8 118.2 124.3 213,600 26,009,100 121.77 115.8 115.6 115.8 112.4 118.2 224,695 115.75 2.01%
2022-05-24 0 119.4 119.4 119.5 117.0 128.5 333,800 40,410,070 121.06 113.5 113.5 113.6 111.2 122.2 351,139 115.08 -6.35%
2022-05-23 0 127.5 127.3 127.5 127.5 136.2 304,200 39,905,380 131.18 121.2 121.0 121.2 121.2 129.5 320,001 124.70 -2.15%
2022-05-20 0 130.3 130.3 130.4 120.0 131.4 611,739 78,211,547 127.85 123.9 123.9 124.0 114.1 124.9 643,515 121.54 8.49%
2022-05-19 0 120.1 119.5 120.1 116.1 123.6 248,200 29,451,770 118.66 114.2 113.6 114.2 110.4 117.5 261,093 112.80 -3.53%
2022-05-18 0 124.5 124.4 124.9 122.4 126.1 314,800 39,083,660 124.15 118.4 118.3 118.7 116.4 119.9 331,152 118.02 -0.40%
2022-05-17 0 125.0 124.8 125.0 120.2 127.9 326,820 40,786,551 124.80 118.8 118.6 118.8 114.3 121.6 343,796 118.64 2.54%
2022-05-16 0 121.9 121.5 121.9 118.3 124.8 205,400 24,927,130 121.36 115.9 115.5 115.9 112.5 118.6 216,069 115.37 1.58%
2022-05-13 0 120.0 119.9 120.0 116.3 121.8 325,900 39,106,425 120.00 114.1 114.0 114.1 110.6 115.8 342,829 114.07 1.52%
2022-05-12 0 118.2 118.2 118.8 110.4 119.6 1,027,800 119,163,630 115.94 112.4 112.4 112.9 104.9 113.7 1,081,188 110.22 3.96%
2022-05-11 0 113.7 113.7 114.1 105.9 120.8 1,601,000 183,658,553 114.71 108.1 108.1 108.5 100.7 114.8 1,684,163 109.05 6.86%
2022-05-10 0 106.4 106.3 107.2 101.8 109.9 595,302 63,417,112 106.53 101.1 101.1 101.9 96.77 104.5 626,224 101.27 0.38%
2022-05-06 0 106.0 106.0 106.3 102.0 109.8 1,418,600 152,396,131 107.43 100.8 100.8 101.1 96.96 104.4 1,492,288 102.12 -3.72%
2022-05-05 0 110.1 110.1 110.3 109.7 116.9 719,080 81,587,630 113.46 104.7 104.7 104.9 104.3 111.1 756,432 107.86 0.64%
2022-05-04 0 109.4 109.4 110.0 105.5 112.9 528,926 58,100,313 109.85 104.0 104.0 104.6 100.3 107.3 556,401 104.42 -1.97%
2022-05-03 0 111.6 111.5 111.6 106.1 118.6 739,002 82,389,227 111.49 106.1 106.0 106.1 100.9 112.7 777,389 105.98 -0.36%
2022-04-29 0 112.0 111.7 112.0 100.0 113.1 3,259,004 347,730,932 106.70 106.5 106.2 106.5 95.06 107.5 3,428,290 101.43 2.38%
2022-04-28 0 109.4 109.2 109.4 104.2 111.5 762,499 82,546,922 108.26 104.0 103.8 104.0 99.05 106.0 802,106 102.91 -1.00%
2022-04-27 0 110.5 110.0 110.5 101.2 112.9 922,097 99,914,329 108.36 105.0 104.6 105.0 96.20 107.3 969,995 103.01 3.08%
2022-04-26 0 107.2 107.3 107.6 104.5 109.7 864,579 92,531,387 107.02 101.9 102.0 102.3 99.34 104.3 909,489 101.74 0.66%
2022-04-25 0 106.5 106.0 106.5 104.8 113.1 513,168 55,496,342 108.14 101.2 100.8 101.2 99.63 107.5 539,824 102.80 -7.71%
2022-04-22 0 115.4 115.3 115.4 112.2 116.2 295,000 33,943,450 115.06 109.7 109.6 109.7 106.7 110.5 310,324 109.38 -0.35%
2022-04-21 0 115.8 115.6 115.8 112.9 118.5 367,200 42,203,020 114.93 110.1 109.9 110.1 107.3 112.6 386,274 109.26 -1.86%
2022-04-20 0 118.0 117.2 118.0 112.1 121.3 908,019 105,682,665 116.39 112.2 111.4 112.2 106.6 115.3 955,185 110.64 2.61%
2022-04-19 0 115.0 114.9 115.0 114.0 125.9 837,800 97,786,910 116.72 109.3 109.2 109.3 108.4 119.7 881,319 110.96 -6.88%
2022-04-14 0 123.5 123.4 124.2 116.7 127.5 886,004 109,928,081 124.07 117.4 117.3 118.1 110.9 121.2 932,027 117.95 5.74%
2022-04-13 0 116.8 116.6 116.8 115.1 122.0 316,000 37,326,978 118.12 111.0 110.8 111.0 109.4 116.0 332,414 112.29 -4.11%
2022-04-12 0 121.8 120.4 121.8 114.1 124.8 727,144 86,183,668 118.52 115.8 114.5 115.8 108.5 118.6 764,915 112.67 3.05%
2022-04-11 0 118.2 118.0 118.2 113.0 122.0 1,094,740 128,747,837 117.61 112.4 112.2 112.4 107.4 116.0 1,151,605 111.80 -2.72%
2022-04-08 0 121.5 121.2 121.5 120.0 123.5 503,000 61,026,680 121.33 115.5 115.2 115.5 114.1 117.4 529,128 115.33 -0.08%
2022-04-07 0 121.6 121.6 121.8 120.0 128.3 501,200 61,466,522 122.64 115.6 115.6 115.8 114.1 122.0 527,234 116.58 -4.63%
2022-04-06 0 127.5 127.1 127.5 127.2 135.0 381,856 49,441,373 129.48 121.2 120.8 121.2 120.9 128.3 401,691 123.08 -5.56%
2022-04-04 0 135.0 134.7 135.0 132.6 142.0 203,766 28,121,769 138.01 128.3 128.0 128.3 126.1 135.0 214,350 131.20 2.35%
2022-04-01 0 131.9 131.8 132.3 126.0 132.6 389,575 50,587,886 129.85 125.4 125.3 125.8 119.8 126.1 409,811 123.44 -2.15%
2022-03-31 0 134.8 134.4 134.8 130.0 146.5 433,543 58,537,029 135.02 128.1 127.8 128.1 123.6 139.3 456,063 128.35 -6.45%
2022-03-30 0 144.1 143.3 144.1 126.5 145.8 1,013,222 139,030,122 137.22 137.0 136.2 137.0 120.3 138.6 1,065,853 130.44 14.09%
2022-03-29 0 126.3 125.0 126.4 113.0 126.3 622,852 75,641,313 121.44 120.1 118.8 120.2 107.4 120.1 655,205 115.45 10.21%
2022-03-28 0 114.6 114.5 114.8 111.0 128.0 819,572 96,568,785 117.83 108.9 108.8 109.1 105.5 121.7 862,144 112.01 -11.71%
2022-03-25 0 129.8 129.7 129.8 129.7 150.3 1,673,700 225,929,061 134.99 123.4 123.3 123.4 123.3 142.9 1,760,639 128.32 -13.64%
2022-03-24 0 150.3 149.9 150.3 145.4 157.7 345,200 51,818,667 150.11 142.9 142.5 142.9 138.2 149.9 363,131 142.70 -1.25%
2022-03-23 0 152.2 151.7 152.2 140.9 152.9 371,200 55,460,074 149.41 144.7 144.2 144.7 133.9 145.3 390,482 142.03 6.43%
2022-03-22 0 143.0 142.7 143.0 131.0 143.0 272,200 37,576,270 138.05 135.9 135.7 135.9 124.5 135.9 286,339 131.23 3.10%
2022-03-21 0 138.7 138.7 138.8 135.4 146.5 265,600 36,879,608 138.85 131.9 131.9 131.9 128.7 139.3 279,396 132.00 -3.95%
2022-03-18 0 144.4 143.8 144.4 135.6 146.9 362,000 51,444,070 142.11 137.3 136.7 137.3 128.9 139.6 380,804 135.09 -0.35%
2022-03-17 0 144.9 144.2 144.9 135.1 158.7 791,448 115,334,279 145.73 137.7 137.1 137.7 128.4 150.9 832,559 138.53 9.36%
2022-03-16 0 132.5 132.5 132.8 116.4 132.9 1,250,590 157,004,870 125.54 126.0 126.0 126.2 110.7 126.3 1,315,551 119.35 9.14%
2022-03-15 0 121.4 120.9 121.4 120.3 136.6 676,442 86,360,578 127.67 115.4 114.9 115.4 114.4 129.9 711,579 121.36 -5.67%
2022-03-14 0 128.7 128.5 128.7 128.1 148.1 314,600 42,605,490 135.43 122.3 122.2 122.3 121.8 140.8 330,942 128.74 -13.16%
2022-03-11 0 148.2 148.1 149.6 138.0 153.0 216,600 31,131,440 143.73 140.9 140.8 142.2 131.2 145.4 227,851 136.63 -4.39%
2022-03-10 0 155.0 155.0 155.3 150.0 180.0 834,737 134,026,393 160.56 147.3 147.3 147.6 142.6 171.1 878,097 152.63 -7.02%
2022-03-09 0 166.7 166.7 166.8 162.9 169.7 205,100 33,843,325 165.01 158.5 158.5 158.6 154.9 161.3 215,754 156.86 1.03%
2022-03-08 0 165.0 165.0 165.1 164.6 170.2 196,200 32,419,880 165.24 156.9 156.9 156.9 156.5 161.8 206,391 157.08 -3.06%
2022-03-07 0 170.2 169.9 170.3 164.4 176.9 237,240 39,657,152 167.16 161.8 161.5 161.9 156.3 168.2 249,563 158.91 1.01%
2022-03-04 0 168.5 168.0 168.5 164.8 173.2 235,062 39,386,283 167.56 160.2 159.7 160.2 156.7 164.6 247,272 159.28 -3.49%
2022-03-03 0 174.6 174.5 174.6 173.8 180.1 127,616 22,330,984 174.99 166.0 165.9 166.0 165.2 171.2 134,245 166.35 -2.29%
2022-03-02 0 178.7 178.7 179.0 178.0 194.7 95,400 17,184,720 180.13 169.9 169.9 170.2 169.2 185.1 100,355 171.24 -3.67%
2022-03-01 0 185.5 185.0 185.5 182.1 187.7 93,400 17,230,580 184.48 176.3 175.9 176.3 173.1 178.4 98,252 175.37 -1.01%
2022-02-28 0 187.4 186.7 187.4 177.0 188.0 77,800 14,439,380 185.60 178.1 177.5 178.1 168.3 178.7 81,841 176.43 0.32%
2022-02-25 0 186.8 186.6 186.8 173.0 187.5 175,200 32,197,030 183.77 177.6 177.4 177.6 164.5 178.2 184,301 174.70 9.43%
2022-02-24 0 170.7 170.7 171.2 169.4 181.7 200,600 34,701,130 172.99 162.3 162.3 162.7 161.0 172.7 211,020 164.44 -6.16%
2022-02-23 0 181.9 181.9 182.9 174.5 188.9 154,800 28,286,900 182.73 172.9 172.9 173.9 165.9 179.6 162,841 173.71 4.24%
2022-02-22 0 174.5 174.5 175.0 168.9 178.8 115,600 20,176,800 174.54 165.9 165.9 166.4 160.6 170.0 121,605 165.92 -1.63%
2022-02-21 0 177.4 177.4 179.3 172.7 182.9 155,820 27,789,070 178.34 168.6 168.6 170.4 164.2 173.9 163,914 169.53 -0.34%
2022-02-18 0 178.0 177.1 178.0 174.0 183.9 386,800 68,860,970 178.03 169.2 168.4 169.2 165.4 174.8 406,892 169.24 -4.61%
2022-02-17 0 186.6 186.6 186.7 171.0 186.6 271,400 49,586,225 182.71 177.4 177.4 177.5 162.6 177.4 285,498 173.68 -0.05%
2022-02-16 0 186.7 186.4 186.7 176.0 190.7 466,200 85,498,958 183.40 177.5 177.2 177.5 167.3 181.3 490,416 174.34 5.42%
2022-02-15 0 177.1 176.1 177.1 160.2 178.0 367,405 63,200,541 172.02 168.4 167.4 168.4 152.3 169.2 386,490 163.52 10.41%
2022-02-14 0 160.4 160.2 160.4 158.8 162.0 361,120 57,910,414 160.36 152.5 152.3 152.5 151.0 154.0 379,878 152.44 0.00%
2022-02-11 0 160.4 160.0 160.4 157.1 165.8 501,400 80,981,050 161.51 152.5 152.1 152.5 149.3 157.6 527,445 153.53 -1.66%
2022-02-10 0 163.1 162.8 163.1 160.0 167.2 407,000 66,418,760 163.19 155.0 154.8 155.0 152.1 158.9 428,141 155.13 -0.37%
2022-02-09 0 163.7 163.6 163.7 163.6 179.7 396,400 66,444,960 167.62 155.6 155.5 155.6 155.5 170.8 416,991 159.34 -2.85%
2022-02-08 0 168.5 168.5 169.5 158.2 173.7 469,046 78,868,339 168.15 160.2 160.2 161.1 150.4 165.1 493,410 159.84 4.14%
2022-02-07 0 161.8 161.7 161.8 148.0 167.6 1,172,390 187,928,243 160.29 153.8 153.7 153.8 140.7 159.3 1,233,289 152.38 9.32%
2022-02-04 0 148.0 148.0 148.2 123.0 164.5 1,973,440 281,192,230 142.49 140.7 140.7 140.9 116.9 156.4 2,075,949 135.45 -10.25%
2022-01-31 0 164.9 164.9 165.5 164.0 167.2 35,600 5,885,790 165.33 156.8 156.8 157.3 155.9 158.9 37,449 157.17 -0.84%
2022-01-28 0 166.3 166.3 167.6 165.2 176.2 110,840 18,571,102 167.55 158.1 158.1 159.3 157.0 167.5 116,597 159.28 -4.15%
2022-01-27 0 173.5 173.8 173.9 170.1 191.5 138,390 24,277,495 175.43 164.9 165.2 165.3 161.7 182.0 145,579 166.77 -7.91%
2022-01-26 0 188.4 188.4 189.9 188.4 200.6 157,630 30,371,431 192.68 179.1 179.1 180.5 179.1 190.7 165,818 183.16 -6.18%
2022-01-25 0 200.8 200.8 202.0 194.5 205.0 156,310 31,237,063 199.84 190.9 190.9 192.0 184.9 194.9 164,429 189.97 3.88%
2022-01-24 0 193.3 193.0 193.3 192.8 204.8 124,200 24,677,983 198.70 183.8 183.5 183.8 183.3 194.7 130,651 188.88 -4.78%
2022-01-21 0 203.0 202.0 203.0 200.0 207.8 108,030 21,908,108 202.80 193.0 192.0 193.0 190.1 197.5 113,642 192.78 -2.87%
2022-01-20 0 209.0 208.6 209.0 205.0 215.0 91,000 19,076,220 209.63 198.7 198.3 198.7 194.9 204.4 95,727 199.28 0.00%
2022-01-19 0 209.0 209.0 209.8 202.0 222.4 97,200 20,138,900 207.19 198.7 198.7 199.4 192.0 211.4 102,249 196.96 -4.65%
2022-01-18 0 219.2 217.4 219.2 207.6 224.4 156,420 34,176,590 218.49 208.4 206.7 208.4 197.3 213.3 164,545 207.70 4.88%
2022-01-17 0 209.0 209.0 209.8 201.2 231.8 187,435 40,889,697 218.15 198.7 198.7 199.4 191.3 220.4 197,171 207.38 -6.86%
2022-01-14 0 224.4 223.8 224.4 220.0 230.4 387,376 87,270,424 225.29 213.3 212.7 213.3 209.1 219.0 407,498 214.16 -2.09%
2022-01-13 0 229.2 229.2 230.4 228.8 247.6 142,800 33,587,373 235.21 217.9 217.9 219.0 217.5 235.4 150,218 223.59 -6.30%
2022-01-12 0 244.6 244.6 245.6 232.0 246.2 150,230 35,980,305 239.50 232.5 232.5 233.5 220.5 234.0 158,034 227.68 6.35%
2022-01-11 0 230.0 229.0 230.4 228.0 253.0 141,650 32,986,640 232.87 218.6 217.7 219.0 216.7 240.5 149,008 221.38 -5.19%
2022-01-10 0 242.6 239.0 243.6 236.0 251.6 348,400 84,641,375 242.94 230.6 227.2 231.6 224.3 239.2 366,497 230.95 -0.33%
2022-01-07 0 243.4 242.4 243.4 237.6 251.4 124,000 30,055,600 242.38 231.4 230.4 231.4 225.9 239.0 130,441 230.42 0.41%
2022-01-06 0 242.4 242.2 243.0 232.4 249.6 205,182 49,303,600 240.29 230.4 230.2 231.0 220.9 237.3 215,840 228.43 -3.27%
2022-01-05 0 250.6 250.0 250.6 249.6 260.8 125,500 31,888,248 254.09 238.2 237.7 238.2 237.3 247.9 132,019 241.54 -3.39%
2022-01-04 0 259.4 258.0 260.0 251.6 262.0 70,416 17,969,093 255.18 246.6 245.3 247.2 239.2 249.1 74,074 242.58 1.97%
2022-01-03 0 254.4 252.8 254.4 249.8 257.8 32,600 8,233,040 252.55 241.8 240.3 241.8 237.5 245.1 34,293 240.08 2.00%
2021-12-31 0 249.4 249.2 249.4 244.6 260.8 95,320 23,987,400 251.65 237.1 236.9 237.1 232.5 247.9 100,271 239.22 0.97%
2021-12-30 0 247.0 246.6 247.0 234.2 250.6 45,240 11,188,440 247.31 234.8 234.4 234.8 222.6 238.2 47,590 235.10 -2.53%
2021-12-29 0 253.4 251.0 253.4 247.2 258.2 56,322 14,197,612 252.08 240.9 238.6 240.9 235.0 245.5 59,248 239.63 -1.02%
2021-12-28 0 256.0 256.0 256.4 230.0 261.8 214,366 54,442,337 253.97 243.4 243.4 243.7 218.6 248.9 225,501 241.43 1.75%
2021-12-24 0 251.6 251.6 252.4 250.6 264.8 37,810 9,628,330 254.65 239.2 239.2 239.9 238.2 251.7 39,774 242.08 -4.19%
2021-12-23 0 262.6 262.6 263.4 259.8 279.4 142,905 37,814,275 264.61 249.6 249.6 250.4 247.0 265.6 150,328 251.54 -3.46%
2021-12-22 0 272.0 271.4 274.0 269.2 279.8 119,977 32,956,680 274.69 258.6 258.0 260.5 255.9 266.0 126,209 261.13 -1.31%
2021-12-21 0 275.6 275.4 276.2 271.8 284.8 154,410 42,584,200 275.79 262.0 261.8 262.6 258.4 270.7 162,431 262.17 0.58%
2021-12-20 0 274.0 273.4 274.2 264.4 276.8 552,116 150,134,473 271.93 260.5 259.9 260.7 251.3 263.1 580,795 258.50 -0.65%
2021-12-17 0 275.8 275.8 276.6 262.0 287.0 4,352,514 1,223,278,752 281.05 262.2 262.2 262.9 249.1 272.8 4,578,602 267.17 -7.64%
2021-12-16 0 298.6 296.6 298.8 296.0 310.0 298,725 90,069,192 301.51 283.9 282.0 284.0 281.4 294.7 314,242 286.62 -3.99%
2021-12-15 0 311.0 310.0 311.0 306.8 320.0 147,702 46,096,412 312.09 295.6 294.7 295.6 291.7 304.2 155,374 296.68 0.45%
2021-12-14 0 309.6 307.0 309.8 305.4 314.8 166,399 51,320,313 308.42 294.3 291.8 294.5 290.3 299.3 175,042 293.19 -1.02%
2021-12-13 0 312.8 311.6 313.2 307.2 322.0 142,697 44,563,707 312.30 297.4 296.2 297.7 292.0 306.1 150,109 296.88 -0.06%
2021-12-10 0 313.0 313.0 314.6 306.2 325.0 94,400 29,718,400 314.81 297.5 297.5 299.1 291.1 309.0 99,304 299.27 -2.92%
2021-12-09 0 322.4 320.4 322.4 314.6 323.2 150,963 48,119,573 318.75 306.5 304.6 306.5 299.1 307.2 158,805 303.01 2.35%
2021-12-08 0 315.0 312.0 315.0 311.2 315.6 66,466 20,822,452 313.28 299.4 296.6 299.4 295.8 300.0 69,919 297.81 1.88%
2021-12-07 0 309.2 309.2 309.6 306.2 332.2 203,016 62,916,506 309.91 293.9 293.9 294.3 291.1 315.8 213,561 294.61 -0.26%
2021-12-06 0 310.0 308.4 310.0 305.0 345.0 323,400 102,318,721 316.38 294.7 293.2 294.7 289.9 328.0 340,199 300.76 -11.38%
2021-12-03 0 349.8 348.0 350.0 345.2 361.2 69,333 24,228,425 349.45 332.5 330.8 332.7 328.2 343.4 72,934 332.19 0.69%
2021-12-02 0 347.4 347.4 351.0 347.4 363.6 72,905 25,882,507 355.02 330.2 330.2 333.7 330.2 345.6 76,692 337.49 -2.96%
2021-12-01 0 358.0 357.6 360.0 355.4 364.8 71,500 25,803,181 360.88 340.3 339.9 342.2 337.9 346.8 75,214 343.06 1.24%
2021-11-30 0 353.6 353.6 358.0 341.2 359.8 137,200 47,938,748 349.41 336.1 336.1 340.3 324.4 342.0 144,327 332.15 -0.11%
2021-11-29 0 354.0 350.6 354.4 345.6 355.0 54,400 19,023,080 349.69 336.5 333.3 336.9 328.5 337.5 57,226 332.42 0.57%
2021-11-26 0 352.0 352.0 353.0 349.6 364.8 78,600 27,988,423 356.09 334.6 334.6 335.6 332.3 346.8 82,683 338.50 -2.76%
2021-11-25 0 362.0 358.8 362.0 355.0 366.0 27,600 9,980,440 361.61 344.1 341.1 344.1 337.5 347.9 29,034 343.75 0.00%
2021-11-24 0 362.0 358.8 362.0 358.0 375.0 78,950 28,847,200 365.39 344.1 341.1 344.1 340.3 356.5 83,051 347.34 -2.16%
2021-11-23 0 370.0 369.6 370.0 365.0 376.0 111,288 41,368,568 371.73 351.7 351.3 351.7 347.0 357.4 117,069 353.37 1.09%
2021-11-22 0 366.0 365.8 366.0 346.0 371.8 250,210 90,824,544 362.99 347.9 347.7 347.9 328.9 353.4 263,207 345.07 5.78%
2021-11-19 0 346.0 346.0 346.2 337.0 360.0 212,457 73,553,123 346.20 328.9 328.9 329.1 320.4 342.2 223,493 329.11 -1.98%
2021-11-18 0 353.0 352.0 353.0 344.0 353.0 44,100 15,432,800 349.95 335.6 334.6 335.6 327.0 335.6 46,391 332.67 -0.51%
2021-11-17 0 354.8 354.8 355.0 353.0 366.0 83,200 29,824,943 358.47 337.3 337.3 337.5 335.6 347.9 87,522 340.77 -1.99%
2021-11-16 0 362.0 360.0 362.0 343.0 365.4 184,900 66,505,000 359.68 344.1 342.2 344.1 326.1 347.4 194,504 341.92 6.41%
2021-11-15 0 340.2 340.0 340.2 336.6 346.0 72,000 24,642,720 342.26 323.4 323.2 323.4 320.0 328.9 75,740 325.36 -0.41%
2021-11-12 0 341.6 340.0 341.8 334.4 344.0 73,400 24,936,120 339.73 324.7 323.2 324.9 317.9 327.0 77,213 322.95 1.30%
2021-11-11 0 337.2 338.2 340.6 325.2 342.8 45,800 15,426,360 336.82 320.5 321.5 323.8 309.1 325.9 48,179 320.19 0.00%
2021-11-10 0 337.2 335.0 337.2 312.6 338.8 180,600 59,881,400 331.57 320.5 318.5 320.5 297.2 322.1 189,981 315.20 6.64%
2021-11-09 0 316.2 315.0 316.2 307.6 316.2 31,800 9,984,240 313.97 300.6 299.4 300.6 292.4 300.6 33,452 298.47 2.80%
2021-11-08 0 307.6 306.0 307.4 305.6 318.8 83,423 25,841,810 309.77 292.4 290.9 292.2 290.5 303.1 87,756 294.47 -2.97%
2021-11-05 0 317.0 315.2 317.0 313.8 323.0 68,800 21,701,400 315.43 301.3 299.6 301.3 298.3 307.1 72,374 299.85 -1.92%
2021-11-04 0 323.2 323.0 323.4 311.0 323.2 97,450 31,111,432 319.26 307.2 307.1 307.4 295.6 307.2 102,512 303.49 2.93%
2021-11-03 0 314.0 312.2 314.0 307.2 315.6 67,328 21,037,582 312.46 298.5 296.8 298.5 292.0 300.0 70,825 297.03 2.01%
2021-11-02 0 307.8 307.0 307.8 305.0 316.2 61,400 18,874,080 307.40 292.6 291.8 292.6 289.9 300.6 64,589 292.22 0.26%
2021-11-01 0 307.0 307.0 307.2 305.0 313.2 155,603 47,847,934 307.50 291.8 291.8 292.0 289.9 297.7 163,686 292.32 -3.76%
2021-10-29 0 319.0 316.8 319.2 316.4 322.6 53,426 17,015,562 318.49 303.2 301.2 303.4 300.8 306.7 56,201 302.76 -0.87%
2021-10-28 0 321.8 320.0 321.8 318.0 322.6 42,600 13,645,680 320.32 305.9 304.2 305.9 302.3 306.7 44,813 304.50 0.00%
2021-10-27 0 321.8 320.2 321.8 311.0 322.6 41,200 13,184,080 320.00 305.9 304.4 305.9 295.6 306.7 43,340 304.20 -0.25%
2021-10-26 0 322.6 321.6 322.8 318.0 326.0 144,400 46,447,430 321.66 306.7 305.7 306.9 302.3 309.9 151,901 305.77 1.19%
2021-10-25 0 318.8 317.2 318.0 314.4 325.0 180,315 57,395,803 318.31 303.1 301.5 302.3 298.9 309.0 189,681 302.59 -0.38%
2021-10-22 0 320.0 320.0 321.0 319.0 325.8 179,175 57,395,285 320.33 304.2 304.2 305.1 303.2 309.7 188,482 304.51 -0.68%
2021-10-21 0 322.2 321.6 322.2 321.0 336.6 71,800 23,294,100 324.43 306.3 305.7 306.3 305.1 320.0 75,530 308.41 -3.24%
2021-10-20 0 333.0 332.4 333.2 318.2 339.6 224,400 73,461,800 327.37 316.6 316.0 316.7 302.5 322.8 236,056 311.20 3.48%
2021-10-19 0 321.8 320.2 321.8 317.6 322.8 199,200 63,683,164 319.69 305.9 304.4 305.9 301.9 306.9 209,547 303.91 0.00%
2021-10-18 0 321.8 320.0 321.8 318.6 331.8 194,601 62,906,650 323.26 305.9 304.2 305.9 302.9 315.4 204,709 307.30 -1.29%
2021-10-15 0 326.0 325.0 326.0 322.2 333.8 179,400 58,894,560 328.29 309.9 309.0 309.9 306.3 317.3 188,719 312.08 -0.85%
2021-10-12 0 328.8 328.8 330.0 324.2 336.0 81,300 26,847,720 330.23 312.6 312.6 313.7 308.2 319.4 85,523 313.92 0.18%
2021-10-11 0 328.2 328.0 328.6 326.0 343.0 139,000 45,956,660 330.62 312.0 311.8 312.4 309.9 326.1 146,220 314.30 -0.73%
2021-10-08 0 330.6 330.6 334.2 330.6 340.0 56,600 18,939,880 334.63 314.3 314.3 317.7 314.3 323.2 59,540 318.10 -1.96%
2021-10-07 0 337.2 337.2 338.0 331.8 340.4 46,400 15,616,880 336.57 320.5 320.5 321.3 315.4 323.6 48,810 319.95 0.42%
2021-10-06 0 335.8 333.6 336.0 328.0 342.0 58,700 19,529,040 332.69 319.2 317.1 319.4 311.8 325.1 61,749 316.26 -0.89%
2021-10-05 0 338.8 338.6 340.0 331.2 342.8 16,800 5,664,080 337.15 322.1 321.9 323.2 314.8 325.9 17,673 320.50 -0.18%
2021-10-04 0 339.4 339.2 339.4 315.0 346.0 186,000 61,908,327 332.84 322.6 322.5 322.6 299.4 328.9 195,662 316.41 2.23%
2021-09-30 0 332.0 331.0 332.0 327.0 338.6 34,512 11,454,332 331.89 315.6 314.7 315.6 310.9 321.9 36,305 315.51 -1.25%
2021-09-29 0 336.2 336.2 336.4 330.4 352.0 133,528 44,945,624 336.60 319.6 319.6 319.8 314.1 334.6 140,464 319.98 -7.38%
2021-09-28 0 363.0 362.2 363.2 358.0 369.8 76,600 27,924,320 364.55 345.1 344.3 345.3 340.3 351.5 80,579 346.55 1.28%
2021-09-27 0 358.4 351.6 358.4 335.2 374.8 157,800 57,221,700 362.62 340.7 334.2 340.7 318.6 356.3 165,997 344.72 2.58%
2021-09-24 0 349.4 349.4 354.0 330.0 354.6 240,200 84,329,920 351.08 332.1 332.1 336.5 313.7 337.1 252,677 333.75 -0.74%
2021-09-23 0 352.0 352.0 352.2 313.0 359.0 425,162 148,200,781 348.57 334.6 334.6 334.8 297.5 341.3 447,247 331.36 8.44%
2021-09-21 0 324.6 323.0 324.6 305.4 326.2 219,758 70,961,136 322.91 308.6 307.1 308.6 290.3 310.1 231,173 306.96 3.51%
2021-09-20 0 313.6 311.2 313.6 301.2 326.4 263,200 82,713,561 314.26 298.1 295.8 298.1 286.3 310.3 276,872 298.74 -3.92%
2021-09-17 0 326.4 326.4 327.8 322.0 343.0 273,923 90,771,884 331.38 310.3 310.3 311.6 306.1 326.1 288,152 315.01 -0.18%
2021-09-16 0 327.0 327.0 327.6 317.0 335.4 578,217 187,616,110 324.47 310.9 310.9 311.4 301.3 318.8 608,252 308.45 -3.48%
2021-09-15 0 338.8 338.8 340.0 338.8 365.0 358,800 124,684,760 347.50 322.1 322.1 323.2 322.1 347.0 377,438 330.35 -6.46%
2021-09-14 0 362.2 362.2 362.8 358.0 373.0 207,890 75,452,398 362.94 344.3 344.3 344.9 340.3 354.6 218,689 345.02 -0.98%
2021-09-13 0 365.8 365.0 366.8 361.0 372.0 208,900 76,223,387 364.88 347.7 347.0 348.7 343.2 353.6 219,751 346.86 -0.38%
2021-09-10 0 367.2 367.0 369.6 365.0 379.8 112,400 41,755,446 371.49 349.1 348.9 351.3 347.0 361.0 118,239 353.15 -2.08%
2021-09-09 0 375.0 374.0 375.0 373.2 384.0 109,000 41,037,240 376.49 356.5 355.5 356.5 354.8 365.0 114,662 357.90 -0.21%
2021-09-08 0 375.8 375.6 375.8 375.0 389.6 113,400 43,169,574 380.68 357.2 357.1 357.2 356.5 370.4 119,290 361.89 -2.64%
2021-09-07 0 386.0 386.0 387.4 384.0 397.6 213,200 83,152,372 390.02 366.9 366.9 368.3 365.0 378.0 224,274 370.76 1.31%
2021-09-06 0 381.0 381.0 382.0 360.8 391.0 530,811 203,055,941 382.54 362.2 362.2 363.1 343.0 371.7 558,384 363.65 5.83%
2021-09-03 0 360.0 359.6 360.0 359.2 381.2 261,558 95,439,476 364.89 342.2 341.8 342.2 341.5 362.4 275,144 346.87 -4.36%
2021-09-02 0 376.4 376.4 379.0 375.0 387.8 644,875 245,153,153 380.16 357.8 357.8 360.3 356.5 368.7 678,372 361.38 -0.69%
2021-09-01 0 379.0 379.0 381.2 375.0 385.4 227,500 86,986,120 382.36 360.3 360.3 362.4 356.5 366.4 239,317 363.48 -1.81%
2021-08-31 0 386.0 385.6 387.6 382.8 393.0 99,700 38,576,881 386.93 366.9 366.6 368.5 363.9 373.6 104,879 367.82 -1.78%
2021-08-30 0 393.0 393.0 393.8 380.8 395.0 123,169 48,114,550 390.64 373.6 373.6 374.4 362.0 375.5 129,567 371.35 3.04%
2021-08-27 0 381.4 381.4 383.0 377.0 386.2 104,200 39,663,518 380.65 362.6 362.6 364.1 358.4 367.1 109,613 361.85 -0.10%
2021-08-26 0 381.8 382.8 383.0 377.6 395.0 127,600 49,205,099 385.62 362.9 363.9 364.1 359.0 375.5 134,228 366.58 -3.34%
2021-08-25 0 395.0 392.0 395.8 390.8 398.2 45,892 18,052,547 393.37 375.5 372.6 376.3 371.5 378.5 48,276 373.95 1.28%
2021-08-24 0 390.0 390.0 392.4 381.0 394.4 129,856 50,497,401 388.87 370.7 370.7 373.0 362.2 374.9 136,601 369.67 3.83%
2021-08-23 0 375.6 375.0 379.2 365.0 380.0 171,200 63,945,731 373.51 357.1 356.5 360.5 347.0 361.2 180,093 355.07 -0.32%
2021-08-20 0 376.8 375.0 376.8 356.4 390.0 496,560 183,512,137 369.57 358.2 356.5 358.2 338.8 370.7 522,353 351.32 -4.12%
2021-08-19 0 393.0 392.0 393.0 389.0 396.0 109,455 43,101,805 393.79 373.6 372.6 373.6 369.8 376.4 115,141 374.34 -1.01%
2021-08-18 0 397.0 396.0 397.0 386.0 400.0 19,937 7,881,208 395.31 377.4 376.4 377.4 366.9 380.2 20,973 375.79 1.07%
2021-08-17 0 392.8 390.0 392.8 388.2 408.6 161,615 64,228,015 397.41 373.4 370.7 373.4 369.0 388.4 170,010 377.79 -1.80%
2021-08-16 0 400.0 399.8 404.6 395.8 409.0 78,944 31,831,224 403.21 380.2 380.1 384.6 376.3 388.8 83,045 383.30 -0.30%
2021-08-13 0 401.2 400.0 402.0 394.6 405.0 148,520 59,423,560 400.10 381.4 380.2 382.1 375.1 385.0 156,235 380.35 0.30%
2021-08-12 0 400.0 400.0 401.4 387.0 402.8 579,400 227,790,000 393.15 380.2 380.2 381.6 367.9 382.9 609,496 373.73 3.09%
2021-08-11 0 388.0 388.0 395.0 386.0 410.0 707,378 281,912,468 398.53 368.8 368.8 375.5 366.9 389.8 744,122 378.85 -5.60%
2021-08-10 0 411.0 411.0 415.0 395.0 415.2 130,600 53,436,000 409.16 390.7 390.7 394.5 375.5 394.7 137,384 388.95 2.75%
2021-08-09 0 400.0 400.0 404.8 395.0 406.6 90,200 36,379,440 403.32 380.2 380.2 384.8 375.5 386.5 94,885 383.40 0.00%
2021-08-06 0 400.0 400.0 400.6 393.2 400.8 138,200 54,875,706 397.07 380.2 380.2 380.8 373.8 381.0 145,379 377.47 1.27%
2021-08-05 0 395.0 395.0 399.0 393.0 420.0 204,390 82,005,084 401.22 375.5 375.5 379.3 373.6 399.3 215,007 381.41 -5.95%
2021-08-04 0 420.0 420.0 421.0 417.4 435.0 144,315 61,219,736 424.21 399.3 399.3 400.2 396.8 413.5 151,811 403.26 -1.87%
2021-08-03 0 428.0 425.0 428.0 417.6 446.8 215,710 92,996,668 431.12 406.9 404.0 406.9 397.0 424.7 226,915 409.83 2.00%
2021-08-02 0 419.6 415.0 420.6 390.2 423.0 232,600 94,614,720 406.77 398.9 394.5 399.8 370.9 402.1 244,682 386.68 1.11%
2021-07-30 0 415.0 410.2 415.6 401.4 427.8 205,800 85,512,340 415.51 394.5 389.9 395.1 381.6 406.7 216,490 394.99 -1.19%
2021-07-29 0 420.0 418.0 420.0 402.0 420.0 333,610 138,332,976 414.65 399.3 397.4 399.3 382.1 399.3 350,939 394.18 4.69%
2021-07-28 0 401.2 400.0 401.4 365.2 403.2 864,035 332,758,394 385.12 381.4 380.2 381.6 347.2 383.3 908,917 366.10 9.92%
2021-07-27 0 365.0 363.2 367.0 355.2 408.8 817,436 314,412,912 384.63 347.0 345.3 348.9 337.7 388.6 859,897 365.64 -3.95%
2021-07-26 0 380.0 380.0 381.8 370.0 447.8 1,663,070 664,564,521 399.60 361.2 361.2 362.9 351.7 425.7 1,749,457 379.87 -17.57%
2021-07-23 0 461.0 460.0 461.0 445.2 461.0 243,400 110,415,273 453.64 438.2 437.3 438.2 423.2 438.2 256,043 431.24 1.63%
2021-07-22 0 453.6 448.0 453.6 441.4 460.0 275,693 124,380,734 451.16 431.2 425.9 431.2 419.6 437.3 290,014 428.88 0.00%
2021-07-21 0 453.6 453.2 455.0 445.8 471.0 542,247 248,093,703 457.53 431.2 430.8 432.5 423.8 447.7 570,414 434.94 1.25%
2021-07-20 0 448.0 448.0 448.8 437.4 455.2 423,729 189,387,895 446.96 425.9 425.9 426.6 415.8 432.7 445,739 424.88 0.76%
2021-07-19 0 444.6 444.6 449.6 412.4 459.8 693,431 310,560,219 447.86 422.6 422.6 427.4 392.0 437.1 729,451 425.75 6.21%
2021-07-16 0 418.6 415.8 419.0 400.4 423.8 343,140 142,694,118 415.85 397.9 395.3 398.3 380.6 402.9 360,964 395.31 4.08%
2021-07-15 0 402.2 402.0 403.0 396.6 404.0 98,800 39,681,400 401.63 382.3 382.1 383.1 377.0 384.1 103,932 381.80 0.55%
2021-07-14 0 400.0 400.0 400.6 395.0 401.4 150,100 59,666,360 397.51 380.2 380.2 380.8 375.5 381.6 157,897 377.88 0.50%
2021-07-13 0 398.0 397.8 398.0 388.0 404.4 223,871 88,791,064 396.62 378.3 378.2 378.3 368.8 384.4 235,500 377.03 -1.19%
2021-07-12 0 402.8 401.6 402.8 390.8 404.0 368,270 146,746,799 398.48 382.9 381.8 382.9 371.5 384.1 387,399 378.80 1.97%
2021-07-09 0 395.0 393.2 395.0 380.4 397.0 314,204 123,360,296 392.61 375.5 373.8 375.5 361.6 377.4 330,525 373.23 1.28%
2021-07-08 0 390.0 389.0 390.0 377.0 390.0 305,112 117,071,235 383.70 370.7 369.8 370.7 358.4 370.7 320,961 364.75 1.25%
2021-07-07 0 385.2 385.2 386.6 380.0 389.0 227,600 87,513,540 384.51 366.2 366.2 367.5 361.2 369.8 239,422 365.52 -0.36%
2021-07-06 0 386.6 385.0 387.0 374.0 403.0 340,400 130,061,700 382.08 367.5 366.0 367.9 355.5 383.1 358,082 363.22 -3.11%
2021-07-05 0 399.0 399.0 399.8 376.6 400.6 377,166 148,599,022 393.99 379.3 379.3 380.1 358.0 380.8 396,758 374.53 3.31%
2021-07-02 0 386.2 386.0 386.6 379.8 402.4 653,750 252,890,650 386.83 367.1 366.9 367.5 361.0 382.5 687,708 367.73 -3.59%
2021-06-30 0 400.6 400.6 404.8 399.0 420.0 308,200 125,442,563 407.02 380.8 380.8 384.8 379.3 399.3 324,209 386.92 -2.86%
2021-06-29 0 412.4 412.4 412.8 398.0 413.4 314,168 127,862,232 406.99 392.0 392.0 392.4 378.3 393.0 330,487 386.89 2.59%
2021-06-28 0 402.0 402.0 404.0 390.0 410.8 456,646 181,105,268 396.60 382.1 382.1 384.1 370.7 390.5 480,366 377.02 -1.23%
2021-06-25 0 407.0 406.6 407.0 405.4 428.2 432,100 179,469,952 415.34 386.9 386.5 386.9 385.4 407.1 454,545 394.83 -0.10%
2021-06-24 0 407.4 407.4 408.4 405.8 424.4 400,473 165,377,447 412.96 387.3 387.3 388.2 385.8 403.4 421,275 392.56 -3.69%
2021-06-23 0 423.0 423.0 424.4 407.6 439.0 767,960 323,699,002 421.51 402.1 402.1 403.4 387.5 417.3 807,851 400.69 -2.71%
2021-06-22 0 434.8 434.0 434.8 402.4 434.8 1,442,947 605,685,402 419.76 413.3 412.6 413.3 382.5 413.3 1,517,900 399.03 10.64%
2021-06-21 0 393.0 393.0 394.2 375.0 396.0 375,800 144,073,805 383.38 373.6 373.6 374.7 356.5 376.4 395,321 364.45 2.18%
2021-06-18 0 384.6 383.8 384.6 380.2 398.4 842,014 328,262,985 389.85 365.6 364.8 365.6 361.4 378.7 885,752 370.60 1.21%
2021-06-17 0 380.0 378.0 380.0 370.2 425.2 3,729,013 1,454,774,691 390.12 361.2 359.3 361.2 351.9 404.2 3,922,713 370.86 -5.24%
2021-06-16 0 401.0 401.0 402.0 375.0 490.0 14,863,173 5,878,204,189 395.49 381.2 381.2 382.1 356.5 465.8 15,635,227 375.96

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top