Zylox-Tonbridge Medical Technology Co., Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 02190  2021-07-05    
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 23.10 23.02 23.10 22.96 23.54 578,000 13,376,980 23.144 23.10 23.02 23.10 22.96 23.54 578,000 23.144 -0.09%
2025-12-30 0 23.12 23.12 23.22 22.00 23.52 757,787 17,524,682 23.126 23.12 23.12 23.22 22.00 23.52 757,787 23.126 0.09%
2025-12-29 0 23.10 23.08 23.10 22.28 23.52 748,766 17,169,108 22.930 23.10 23.08 23.10 22.28 23.52 748,766 22.930 3.31%
2025-12-24 0 22.36 22.30 22.36 22.30 22.90 220,073 4,959,617 22.536 22.36 22.30 22.36 22.30 22.90 220,073 22.536 -2.36%
2025-12-23 0 22.90 22.86 22.90 22.60 23.26 532,079 12,212,362 22.952 22.90 22.86 22.90 22.60 23.26 532,079 22.952 -0.17%
2025-12-22 0 22.94 22.60 22.96 22.68 23.26 458,009 10,480,160 22.882 22.94 22.60 22.96 22.68 23.26 458,009 22.882 -0.26%
2025-12-19 0 23.00 22.98 23.00 22.40 23.18 576,374 13,128,062 22.777 23.00 22.98 23.00 22.40 23.18 576,374 22.777 2.22%
2025-12-18 0 22.50 22.32 22.50 21.54 22.54 833,748 18,442,177 22.120 22.50 22.32 22.50 21.54 22.54 833,748 22.120 0.00%
2025-12-17 0 22.50 22.38 22.50 21.90 23.98 555,683 12,457,590 22.419 22.50 22.38 22.50 21.90 23.98 555,683 22.419 0.90%
2025-12-16 0 22.30 22.12 22.30 21.98 22.62 535,422 11,870,436 22.170 22.30 22.12 22.30 21.98 22.62 535,422 22.170 -2.28%
2025-12-15 0 22.82 22.54 22.82 22.50 22.96 309,205 7,033,551 22.747 22.82 22.54 22.82 22.50 22.96 309,205 22.747 -0.09%
2025-12-12 0 22.84 22.82 22.94 21.98 23.02 273,416 6,205,208 22.695 22.84 22.82 22.94 21.98 23.02 273,416 22.695 3.82%
2025-12-11 0 22.00 22.00 22.08 21.94 23.02 380,160 8,450,436 22.229 22.00 22.00 22.08 21.94 23.02 380,160 22.229 -1.96%
2025-12-10 0 22.44 22.44 22.70 22.36 23.00 227,071 5,124,688 22.569 22.44 22.44 22.70 22.36 23.00 227,071 22.569 -2.35%
2025-12-09 0 22.98 22.60 22.98 22.32 23.18 334,743 7,637,664 22.817 22.98 22.60 22.98 22.32 23.18 334,743 22.817 0.00%
2025-12-08 0 22.98 22.82 22.98 22.46 23.00 306,859 6,969,337 22.712 22.98 22.82 22.98 22.46 23.00 306,859 22.712 -0.61%
2025-12-05 0 23.12 23.00 23.12 22.50 23.20 496,778 11,302,603 22.752 23.12 23.00 23.12 22.50 23.20 496,778 22.752 -0.17%
2025-12-04 0 23.16 23.16 23.20 22.88 23.50 2,470,139 58,868,257 23.832 23.16 23.16 23.20 22.88 23.50 2,470,139 23.832 -0.52%
2025-12-03 0 23.28 22.86 23.28 22.70 23.70 732,193 16,855,978 23.021 23.28 22.86 23.28 22.70 23.70 732,193 23.021 -2.43%
2025-12-02 0 23.86 23.80 23.86 23.50 24.36 278,889 6,652,141 23.852 23.86 23.80 23.86 23.50 24.36 278,889 23.852 -1.57%
2025-12-01 0 24.24 24.24 24.36 23.78 24.92 491,130 11,890,041 24.210 24.24 24.24 24.36 23.78 24.92 491,130 24.210 -3.35%
2025-11-28 0 25.08 25.08 25.12 24.94 25.72 462,002 11,690,994 25.305 25.08 25.08 25.12 24.94 25.72 462,002 25.305 -0.95%
2025-11-27 0 25.32 25.30 25.32 24.70 25.74 554,186 14,099,480 25.442 25.32 25.30 25.32 24.70 25.74 554,186 25.442 1.69%
2025-11-26 0 24.90 24.84 24.92 24.62 25.80 282,922 7,050,736 24.921 24.90 24.84 24.92 24.62 25.80 282,922 24.921 1.14%
2025-11-25 0 24.62 24.62 24.70 24.44 25.16 418,152 10,372,693 24.806 24.62 24.62 24.70 24.44 25.16 418,152 24.806 -0.65%
2025-11-24 0 24.78 24.76 24.78 23.80 25.00 437,806 10,744,199 24.541 24.78 24.76 24.78 23.80 25.00 437,806 24.541 4.56%
2025-11-21 0 23.70 23.70 23.72 23.64 25.86 886,726 21,498,057 24.244 23.70 23.70 23.72 23.64 25.86 886,726 24.244 -8.56%
2025-11-20 0 25.92 25.84 25.92 25.64 27.10 339,410 8,805,657 25.944 25.92 25.84 25.92 25.64 27.10 339,410 25.944 -1.97%
2025-11-19 0 26.44 26.40 26.46 25.88 26.78 649,780 17,123,509 26.353 26.44 26.40 26.46 25.88 26.78 649,780 26.353 -0.90%
2025-11-18 0 26.68 26.46 26.70 26.40 28.00 934,110 25,021,580 26.787 26.68 26.46 26.70 26.40 28.00 934,110 26.787 -2.98%
2025-11-17 0 27.50 27.30 27.50 26.34 27.50 880,890 23,870,911 27.099 27.50 27.30 27.50 26.34 27.50 880,890 27.099 3.77%
2025-11-14 0 26.50 26.26 26.50 24.44 26.50 5,694,225 139,365,628 24.475 26.50 26.26 26.50 24.44 26.50 5,694,225 24.475 6.60%
2025-11-13 0 24.86 24.82 24.86 24.30 25.00 340,032 8,398,311 24.699 24.86 24.82 24.86 24.30 25.00 340,032 24.699 0.00%
2025-11-12 0 24.86 24.84 24.86 23.96 25.22 839,930 20,868,339 24.845 24.86 24.84 24.86 23.96 25.22 839,930 24.845 3.58%
2025-11-11 0 24.00 23.90 24.00 23.76 24.06 349,459 8,369,966 23.951 24.00 23.90 24.00 23.76 24.06 349,459 23.951 0.67%
2025-11-10 0 23.84 23.76 23.86 23.36 23.98 427,196 10,122,068 23.694 23.84 23.76 23.86 23.36 23.98 427,196 23.694 1.62%
2025-11-07 0 23.46 23.28 23.46 23.10 23.76 514,560 12,058,666 23.435 23.46 23.28 23.46 23.10 23.76 514,560 23.435 -1.68%
2025-11-06 0 23.86 23.58 23.86 23.28 23.90 437,744 10,355,109 23.656 23.86 23.58 23.86 23.28 23.90 437,744 23.656 0.68%
2025-11-05 0 23.70 23.58 23.70 22.80 23.90 264,962 6,206,141 23.423 23.70 23.58 23.70 22.80 23.90 264,962 23.423 1.28%
2025-11-04 0 23.40 23.38 23.40 22.74 24.26 812,886 18,846,516 23.185 23.40 23.38 23.40 22.74 24.26 812,886 23.185 -2.99%
2025-11-03 0 24.12 23.84 24.12 23.28 24.16 669,852 16,011,894 23.904 24.12 23.84 24.12 23.28 24.16 669,852 23.904 1.94%
2025-10-31 0 23.66 23.60 23.66 23.42 24.14 441,035 10,505,805 23.821 23.66 23.60 23.66 23.42 24.14 441,035 23.821 -0.92%
2025-10-30 0 23.88 23.80 23.88 23.10 24.06 967,139 22,904,527 23.683 23.88 23.80 23.88 23.10 24.06 967,139 23.683 -1.24%
2025-10-28 0 24.18 24.06 24.18 23.68 24.52 626,784 15,079,767 24.059 24.18 24.06 24.18 23.68 24.52 626,784 24.059 0.50%
2025-10-27 0 24.06 23.98 24.06 23.08 24.20 767,730 18,362,310 23.918 24.06 23.98 24.06 23.08 24.20 767,730 23.918 4.25%
2025-10-24 0 23.08 23.06 23.08 23.08 24.18 466,102 10,940,766 23.473 23.08 23.06 23.08 23.08 24.18 466,102 23.473 -2.20%
2025-10-23 0 23.60 23.52 23.60 23.22 24.12 708,899 16,698,815 23.556 23.60 23.52 23.60 23.22 24.12 708,899 23.556 -2.72%
2025-10-22 0 24.26 24.12 24.26 24.00 25.20 574,305 13,950,641 24.291 24.26 24.12 24.26 24.00 25.20 574,305 24.291 -1.62%
2025-10-21 0 24.66 24.56 24.66 24.48 25.30 662,187 16,480,657 24.888 24.66 24.56 24.66 24.48 25.30 662,187 24.888 0.08%
2025-10-20 0 24.64 24.54 24.64 24.26 25.00 508,079 12,508,399 24.619 24.64 24.54 24.64 24.26 25.00 508,079 24.619 2.67%
2025-10-17 0 24.00 23.94 24.00 23.90 25.18 1,031,307 25,425,175 24.653 24.00 23.94 24.00 23.90 25.18 1,031,307 24.653 -1.88%
2025-10-16 0 24.46 24.44 24.46 24.08 25.08 535,093 13,241,378 24.746 24.46 24.44 24.46 24.08 25.08 535,093 24.746 1.66%
2025-10-15 0 24.06 24.06 24.08 23.34 24.06 564,325 13,451,447 23.836 24.06 24.06 24.08 23.34 24.06 564,325 23.836 3.00%
2025-10-14 0 23.36 23.30 23.36 23.26 25.00 823,747 19,514,429 23.690 23.36 23.30 23.36 23.26 25.00 823,747 23.690 -3.47%
2025-10-13 0 24.20 24.20 24.22 23.70 24.48 560,172 13,487,595 24.078 24.20 24.20 24.22 23.70 24.48 560,172 24.078 -1.63%
2025-10-10 0 24.60 24.50 24.60 24.16 24.86 849,721 20,794,626 24.472 24.60 24.50 24.60 24.16 24.86 849,721 24.472 -0.57%
2025-10-09 0 24.74 24.60 24.74 24.22 25.12 892,207 21,939,744 24.590 24.74 24.60 24.74 24.22 25.12 892,207 24.590 -2.83%
2025-10-08 0 25.46 25.44 25.48 24.78 25.46 251,547 6,335,119 25.185 25.46 25.44 25.48 24.78 25.46 251,547 25.185 0.47%
2025-10-06 0 25.34 25.32 25.34 24.26 25.34 284,634 7,122,610 25.024 25.34 25.32 25.34 24.26 25.34 284,634 25.024 1.85%
2025-10-03 0 24.88 24.88 24.90 24.10 24.88 218,095 5,341,573 24.492 24.88 24.88 24.90 24.10 24.88 218,095 24.492 1.06%
2025-10-02 0 24.62 24.60 24.62 24.02 24.62 324,769 7,917,539 24.379 24.62 24.60 24.62 24.02 24.62 324,769 24.379 1.32%
2025-09-30 0 24.30 24.12 24.30 23.44 24.34 474,591 11,420,229 24.063 24.30 24.12 24.30 23.44 24.34 474,591 24.063 3.93%
2025-09-29 0 23.38 23.38 23.44 22.80 23.50 584,322 13,597,317 23.270 23.38 23.38 23.44 22.80 23.50 584,322 23.270 1.83%
2025-09-26 0 22.96 22.94 22.96 22.64 23.62 448,046 10,307,690 23.006 22.96 22.94 22.96 22.64 23.62 448,046 23.006 -1.20%
2025-09-25 0 23.24 23.20 23.24 23.18 23.80 446,616 10,484,978 23.476 23.24 23.20 23.24 23.18 23.80 446,616 23.476 -2.19%
2025-09-24 0 23.76 23.74 23.76 23.66 25.06 325,135 7,809,517 24.019 23.76 23.74 23.76 23.66 25.06 325,135 24.019 -2.22%
2025-09-23 0 24.30 24.30 24.32 24.08 24.84 372,707 9,038,312 24.250 24.30 24.30 24.32 24.08 24.84 372,707 24.250 -2.17%
2025-09-22 0 24.84 24.84 24.86 24.68 25.60 491,511 12,249,823 24.923 24.84 24.84 24.86 24.68 25.60 491,511 24.923 -2.59%
2025-09-19 0 25.50 25.38 25.50 25.18 26.26 3,847,726 94,105,341 24.457 25.50 25.38 25.50 25.18 26.26 3,847,726 24.457 -1.85%
2025-09-18 0 25.98 25.96 25.98 24.90 25.98 469,809 12,067,293 25.686 25.98 25.96 25.98 24.90 25.98 469,809 25.686 3.51%
2025-09-17 0 25.10 25.06 25.10 24.24 25.10 336,554 8,326,551 24.741 25.10 25.06 25.10 24.24 25.10 336,554 24.741 0.00%
2025-09-16 0 25.10 25.10 25.12 24.70 25.80 336,299 8,410,883 25.010 25.10 25.10 25.12 24.70 25.80 336,299 25.010 -2.71%
2025-09-15 0 25.80 25.50 25.80 25.40 26.26 289,282 7,471,866 25.829 25.80 25.50 25.80 25.40 26.26 289,282 25.829 1.49%
2025-09-12 0 25.42 25.42 25.44 25.40 26.18 278,522 7,142,875 25.646 25.42 25.42 25.44 25.40 26.18 278,522 25.646 -1.85%
2025-09-11 0 25.90 25.54 25.90 24.76 25.90 336,648 8,620,181 25.606 25.90 25.54 25.90 24.76 25.90 336,648 25.606 0.23%
2025-09-10 0 25.84 25.64 25.84 25.32 26.16 363,762 9,339,835 25.676 25.84 25.64 25.84 25.32 26.16 363,762 25.676 -1.30%
2025-09-09 0 26.18 26.02 26.18 25.88 26.38 420,360 10,982,479 26.126 26.18 26.02 26.18 25.88 26.38 420,360 26.126 -0.68%
2025-09-08 0 26.36 26.30 26.36 25.46 26.60 905,989 23,717,514 26.179 26.36 26.30 26.36 25.46 26.60 905,989 26.179 3.78%
2025-09-05 0 25.40 25.32 25.40 24.42 25.46 429,524 10,806,902 25.160 25.40 25.32 25.40 24.42 25.46 429,524 25.160 2.50%
2025-09-04 0 24.78 23.82 24.78 23.74 25.10 560,257 13,493,722 24.085 24.78 23.82 24.78 23.74 25.10 560,257 24.085 -1.04%
2025-09-03 0 25.04 24.74 25.04 24.70 25.28 451,568 11,253,463 24.921 25.04 24.74 25.04 24.70 25.28 451,568 24.921 -0.16%
2025-09-02 0 25.08 25.08 25.10 24.50 25.48 775,301 19,533,436 25.195 25.08 25.08 25.10 24.50 25.48 775,301 25.195 3.64%
2025-09-01 0 24.20 23.92 24.20 23.00 24.20 621,451 14,786,369 23.793 24.20 23.92 24.20 23.00 24.20 621,451 23.793 5.22%
2025-08-29 0 23.00 22.88 23.00 22.16 23.32 662,291 15,166,847 22.901 23.00 22.88 23.00 22.16 23.32 662,291 22.901 3.14%
2025-08-28 0 22.30 22.28 22.30 21.92 22.90 786,286 17,559,828 22.333 22.30 22.28 22.30 21.92 22.90 786,286 22.333 -2.62%
2025-08-27 0 22.90 22.84 22.90 22.52 23.78 888,245 20,426,025 22.996 22.90 22.84 22.90 22.52 23.78 888,245 22.996 -3.46%
2025-08-26 0 23.72 23.68 23.72 23.34 24.00 666,058 15,755,152 23.654 23.72 23.68 23.72 23.34 24.00 666,058 23.654 0.51%
2025-08-25 0 23.60 23.60 23.70 23.42 24.16 578,211 13,747,419 23.776 23.60 23.60 23.70 23.42 24.16 578,211 23.776 -1.09%
2025-08-22 0 23.86 23.70 23.86 23.44 24.00 567,293 13,494,743 23.788 23.86 23.70 23.86 23.44 24.00 567,293 23.788 1.10%
2025-08-21 0 23.60 23.58 23.60 23.38 24.48 563,340 13,438,681 23.855 23.60 23.58 23.60 23.38 24.48 563,340 23.855 0.94%
2025-08-20 0 23.38 23.10 23.38 22.76 24.02 447,578 10,394,649 23.224 23.38 23.10 23.38 22.76 24.02 447,578 23.224 -1.18%
2025-08-19 0 23.66 23.62 23.66 23.56 24.40 397,070 9,521,356 23.979 23.66 23.62 23.66 23.56 24.40 397,070 23.979 -0.17%
2025-08-18 0 23.70 23.64 23.70 22.62 24.28 641,761 15,222,497 23.720 23.70 23.64 23.70 22.62 24.28 641,761 23.720 5.61%
2025-08-15 0 22.44 22.32 22.52 21.88 22.62 631,795 14,095,845 22.311 22.44 22.32 22.52 21.88 22.62 631,795 22.311 0.72%
2025-08-14 0 22.28 22.16 22.28 22.06 22.68 357,468 7,966,627 22.286 22.28 22.16 22.28 22.06 22.68 357,468 22.286 -0.36%
2025-08-13 0 22.36 22.32 22.36 22.00 22.68 1,025,198 22,863,787 22.302 22.36 22.32 22.36 22.00 22.68 1,025,198 22.302 3.14%
2025-08-12 0 21.68 21.66 21.68 21.52 22.78 570,846 12,397,129 21.717 21.68 21.66 21.68 21.52 22.78 570,846 21.717 -2.25%
2025-08-11 0 22.18 22.16 22.18 21.92 22.82 604,112 13,379,899 22.148 22.18 22.16 22.18 21.92 22.82 604,112 22.148 -1.07%
2025-08-08 0 22.42 22.10 22.42 22.00 23.04 464,199 10,297,108 22.183 22.42 22.10 22.42 22.00 23.04 464,199 22.183 -0.36%
2025-08-07 0 22.50 22.36 22.50 22.08 23.12 241,999 5,430,957 22.442 22.50 22.36 22.50 22.08 23.12 241,999 22.442 -0.88%
2025-08-06 0 22.70 22.62 22.70 22.42 23.62 582,121 13,196,226 22.669 22.70 22.62 22.70 22.42 23.62 582,121 22.669 -2.74%
2025-08-05 0 23.34 23.18 23.34 22.20 23.34 1,356,608 30,802,771 22.706 23.34 23.18 23.34 22.20 23.34 1,356,608 22.706 3.64%
2025-08-04 0 22.52 22.50 22.52 22.00 23.40 824,586 18,420,873 22.340 22.52 22.50 22.52 22.00 23.40 824,586 22.340 -1.01%
2025-08-01 0 22.75 22.65 22.75 22.40 24.15 700,244 16,040,137 22.906 22.75 22.65 22.75 22.40 24.15 700,244 22.906 -4.01%
2025-07-31 0 23.70 23.50 23.70 23.40 24.25 735,682 17,523,154 23.819 23.70 23.50 23.70 23.40 24.25 735,682 23.819 -2.47%
2025-07-30 0 24.30 24.20 24.30 24.05 25.20 1,581,375 39,114,526 24.735 24.30 24.20 24.30 24.05 25.20 1,581,375 24.735 -0.41%
2025-07-29 0 24.40 24.25 24.40 24.20 25.00 841,567 20,601,956 24.480 24.40 24.25 24.40 24.20 25.00 841,567 24.480 -0.61%
2025-07-28 0 24.55 24.55 24.70 22.75 25.10 1,330,350 32,448,695 24.391 24.55 24.55 24.70 22.75 25.10 1,330,350 24.391 7.68%
2025-07-25 0 22.80 22.75 22.80 22.35 23.65 941,636 21,773,453 23.123 22.80 22.75 22.80 22.35 23.65 941,636 23.123 2.01%
2025-07-24 0 22.35 22.35 22.40 21.95 22.90 889,377 19,794,952 22.257 22.35 22.35 22.40 21.95 22.90 889,377 22.257 -2.83%
2025-07-23 0 23.00 22.95 23.00 20.50 23.30 1,820,876 40,854,967 22.437 23.00 22.95 23.00 20.50 23.30 1,820,876 22.437 10.05%
2025-07-22 0 20.90 20.90 21.00 20.90 21.80 410,702 8,738,437 21.277 20.90 20.90 21.00 20.90 21.80 410,702 21.277 -2.11%
2025-07-21 0 21.35 21.15 21.40 20.95 21.65 312,261 6,612,784 21.177 21.35 21.15 21.40 20.95 21.65 312,261 21.177 -1.39%
2025-07-18 0 21.65 21.65 21.80 21.20 22.00 457,111 9,906,294 21.672 21.65 21.65 21.80 21.20 22.00 457,111 21.672 -0.23%
2025-07-17 0 21.70 21.55 21.70 20.65 21.80 1,249,069 26,460,898 21.184 21.70 21.55 21.70 20.65 21.80 1,249,069 21.184 5.85%
2025-07-16 0 20.50 20.35 20.50 19.90 20.60 246,846 4,997,941 20.247 20.50 20.35 20.50 19.90 20.60 246,846 20.247 1.23%
2025-07-15 0 20.25 20.15 20.25 19.88 20.40 385,685 7,751,631 20.098 20.25 20.15 20.25 19.88 20.40 385,685 20.098 1.35%
2025-07-14 0 19.98 19.90 19.98 19.62 20.20 317,631 6,310,353 19.867 19.98 19.90 19.98 19.62 20.20 317,631 19.867 1.52%
2025-07-11 0 19.68 19.60 19.68 19.62 20.15 295,026 5,851,848 19.835 19.68 19.60 19.68 19.62 20.15 295,026 19.835 -0.71%
2025-07-10 0 19.82 19.62 19.82 19.30 19.98 330,257 6,459,351 19.559 19.82 19.62 19.82 19.30 19.98 330,257 19.559 -0.20%
2025-07-09 0 19.86 19.78 19.86 19.32 19.98 278,245 5,491,410 19.736 19.86 19.78 19.86 19.32 19.98 278,245 19.736 1.95%
2025-07-08 0 19.48 19.48 19.54 19.46 21.80 465,600 9,255,048 19.878 19.48 19.48 19.54 19.46 21.80 465,600 19.878 -4.98%
2025-07-07 0 20.50 20.25 20.50 20.20 20.70 163,192 3,340,240 20.468 20.50 20.25 20.50 20.20 20.70 163,192 20.468 -1.44%
2025-07-04 0 20.80 20.70 20.80 20.55 20.85 259,230 5,378,442 20.748 20.80 20.70 20.80 20.55 20.85 259,230 20.748 -0.24%
2025-07-03 0 20.85 20.65 20.85 20.45 21.40 477,604 9,961,752 20.858 20.85 20.65 20.85 20.45 21.40 477,604 20.858 0.97%
2025-07-02 0 20.65 20.60 20.65 20.40 20.90 324,658 6,721,786 20.704 20.65 20.60 20.65 20.40 20.90 324,658 20.704 -0.72%
2025-06-30 0 20.80 20.80 20.85 20.25 21.15 445,028 9,248,668 20.782 20.80 20.80 20.85 20.25 21.15 445,028 20.782 0.73%
2025-06-27 0 20.65 20.45 20.65 19.68 20.65 568,008 11,517,047 20.276 20.65 20.45 20.65 19.68 20.65 568,008 20.276 1.47%
2025-06-26 0 20.35 20.25 20.35 19.68 20.45 711,658 14,359,240 20.177 20.35 20.25 20.35 19.68 20.45 711,658 20.177 1.24%
2025-06-25 0 20.10 20.05 20.10 19.12 20.25 1,353,660 26,492,155 19.571 20.10 20.05 20.10 19.12 20.25 1,353,660 19.571 4.47%
2025-06-24 0 19.24 19.12 19.24 18.60 19.48 445,647 8,538,319 19.159 19.24 19.12 19.24 18.60 19.48 445,647 19.159 2.34%
2025-06-23 0 18.80 18.70 18.80 18.24 18.84 435,538 8,073,889 18.538 18.80 18.70 18.80 18.24 18.84 435,538 18.538 1.62%
2025-06-20 0 18.50 18.48 18.50 18.40 19.22 402,021 7,487,067 18.624 18.50 18.48 18.50 18.40 19.22 402,021 18.624 -2.32%
2025-06-19 0 18.94 18.72 18.94 18.58 19.68 485,170 9,144,692 18.848 18.94 18.72 18.94 18.58 19.68 485,170 18.848 -2.17%
2025-06-18 0 19.36 19.20 19.36 18.84 19.36 594,009 11,325,011 19.065 19.36 19.20 19.36 18.84 19.36 594,009 19.065 0.94%
2025-06-17 0 19.18 19.06 19.18 19.00 20.85 590,572 11,716,730 19.840 19.18 19.06 19.18 19.00 20.85 590,572 19.840 -3.81%
2025-06-16 0 19.94 19.90 19.94 19.14 19.94 384,175 7,576,095 19.720 19.94 19.90 19.94 19.14 19.94 384,175 19.720 2.57%
2025-06-13 0 19.44 19.38 19.44 19.16 20.25 583,000 11,399,529 19.553 19.44 19.38 19.44 19.16 20.25 583,000 19.553 -4.71%
2025-06-12 0 20.40 20.35 20.40 19.00 20.55 853,500 17,266,110 20.230 20.40 20.35 20.40 19.00 20.55 853,500 20.230 1.24%
2025-06-11 0 20.15 20.05 20.15 19.60 20.15 1,188,000 23,666,751 19.922 20.15 20.05 20.15 19.60 20.15 1,188,000 19.922 1.36%
2025-06-10 0 19.88 19.86 19.88 19.32 20.35 685,000 13,652,420 19.931 19.88 19.86 19.88 19.32 20.35 685,000 19.931 2.05%
2025-06-09 0 19.48 19.48 19.50 18.70 19.48 887,560 17,062,238 19.224 19.48 19.48 19.50 18.70 19.48 887,560 19.224 3.84%
2025-06-06 0 18.76 18.70 18.76 18.36 18.76 285,500 5,300,250 18.565 18.76 18.70 18.76 18.36 18.76 285,500 18.565 0.54%
2025-06-05 0 18.66 18.58 18.66 18.44 19.00 490,644 9,164,961 18.679 18.66 18.58 18.66 18.44 19.00 490,644 18.679 -1.06%
2025-06-04 0 18.86 18.86 18.96 18.74 19.40 434,000 8,260,638 19.034 18.86 18.86 18.96 18.74 19.40 434,000 19.034 -0.48%
2025-06-03 0 19.06 18.92 19.06 18.58 19.06 419,000 7,909,690 18.878 18.95 18.81 18.95 18.47 18.95 421,410 18.770 1.06%
2025-06-02 0 18.86 18.64 18.86 18.22 18.96 520,195 9,595,068 18.445 18.75 18.53 18.75 18.12 18.85 523,187 18.340 -0.95%
2025-05-30 0 19.04 18.90 19.04 18.38 19.12 478,159 9,025,971 18.877 18.93 18.79 18.93 18.27 19.01 480,909 18.769 2.04%
2025-05-29 0 18.66 18.58 18.66 18.04 18.68 578,171 10,706,376 18.518 18.55 18.47 18.55 17.94 18.57 581,496 18.412 2.75%
2025-05-28 0 18.16 18.08 18.16 18.06 19.00 496,200 9,050,572 18.240 18.06 17.98 18.06 17.96 18.89 499,054 18.135 -3.20%
2025-05-27 0 18.76 18.62 18.76 18.50 18.78 209,600 3,910,118 18.655 18.65 18.51 18.65 18.39 18.67 210,805 18.548 0.75%
2025-05-26 0 18.62 18.58 18.62 18.48 19.18 670,600 12,544,628 18.707 18.51 18.47 18.51 18.37 19.07 674,457 18.600 -3.62%
2025-05-23 0 19.32 19.26 19.32 19.20 19.92 329,500 6,397,990 19.417 19.21 19.15 19.21 19.09 19.81 331,395 19.306 -1.43%
2025-05-22 0 19.60 19.46 19.60 19.42 20.40 930,500 18,516,936 19.900 19.49 19.35 19.49 19.31 20.28 935,851 19.786 -2.49%
2025-05-21 0 20.10 20.05 20.10 19.70 20.70 840,000 16,932,060 20.157 19.99 19.94 19.99 19.59 20.58 844,831 20.042 -0.25%
2025-05-20 0 20.15 20.10 20.15 19.86 22.00 2,189,000 46,270,045 21.138 20.03 19.99 20.03 19.75 21.87 2,201,589 21.017 1.46%
2025-05-19 0 19.86 19.80 19.86 19.18 19.86 307,500 6,006,483 19.533 19.75 19.69 19.75 19.07 19.75 309,268 19.422 1.33%
2025-05-16 0 19.60 19.52 19.62 19.16 19.70 520,858 10,111,683 19.414 19.49 19.41 19.51 19.05 19.59 523,854 19.302 2.08%
2025-05-15 0 19.20 19.18 19.20 19.04 19.56 246,400 4,739,646 19.236 19.09 19.07 19.09 18.93 19.45 247,817 19.126 -1.44%
2025-05-14 0 19.48 19.28 19.48 18.96 19.54 476,000 9,170,730 19.266 19.37 19.17 19.37 18.85 19.43 478,738 19.156 0.93%
2025-05-13 0 19.30 19.10 19.30 18.42 19.30 1,224,500 23,210,785 18.955 19.19 18.99 19.19 18.31 19.19 1,231,542 18.847 3.54%
2025-05-12 0 18.64 18.50 18.64 18.38 19.52 804,000 14,953,860 18.599 18.53 18.39 18.53 18.27 19.41 808,624 18.493 -3.32%
2025-05-09 0 19.28 19.20 19.28 18.86 20.00 429,274 8,201,281 19.105 19.17 19.09 19.17 18.75 19.89 431,743 18.996 -0.21%
2025-05-08 0 19.32 19.20 19.34 19.00 19.60 642,000 12,376,070 19.277 19.21 19.09 19.23 18.89 19.49 645,692 19.167 -0.92%
2025-05-07 0 19.50 19.38 19.52 19.18 19.76 969,500 18,804,980 19.397 19.39 19.27 19.41 19.07 19.65 975,076 19.286 1.14%
2025-05-06 0 19.28 19.22 19.28 19.16 20.45 1,369,000 26,681,565 19.490 19.17 19.11 19.17 19.05 20.33 1,376,873 19.378 -5.49%
2025-05-02 0 20.40 20.20 20.40 18.68 20.50 1,212,000 24,102,510 19.887 20.28 20.08 20.28 18.57 20.38 1,218,970 19.773 12.46%
2025-04-30 0 18.14 17.94 18.14 17.84 18.36 526,500 9,554,504 18.147 18.04 17.84 18.04 17.74 18.26 529,528 18.043 -0.44%
2025-04-29 0 18.22 18.06 18.22 17.98 18.86 701,500 12,888,361 18.373 18.12 17.96 18.12 17.88 18.75 705,534 18.268 -1.51%
2025-04-28 0 18.50 18.24 18.50 18.08 19.18 1,049,400 19,620,802 18.697 18.39 18.14 18.39 17.98 19.07 1,055,435 18.590 -0.43%
2025-04-25 0 18.58 18.48 18.58 18.44 19.30 483,000 9,005,825 18.646 18.47 18.37 18.47 18.33 19.19 485,778 18.539 -2.93%
2025-04-24 0 19.14 19.06 19.14 18.98 19.98 853,500 16,508,660 19.342 19.03 18.95 19.03 18.87 19.87 858,409 19.232 -1.85%
2025-04-23 0 19.50 19.50 19.60 19.26 20.50 765,000 14,984,125 19.587 19.39 19.39 19.49 19.15 20.38 769,400 19.475 2.31%
2025-04-22 0 19.06 19.02 19.06 16.80 19.14 1,532,000 28,167,495 18.386 18.95 18.91 18.95 16.70 19.03 1,540,811 18.281 13.45%
2025-04-17 0 16.80 16.64 16.80 16.64 16.90 209,500 3,518,002 16.792 16.70 16.54 16.70 16.54 16.80 210,705 16.696 0.00%
2025-04-16 0 16.80 16.56 16.82 16.50 17.26 590,500 9,859,737 16.697 16.70 16.47 16.72 16.41 17.16 593,896 16.602 -3.11%
2025-04-15 0 17.34 17.26 17.34 16.92 17.40 545,000 9,342,178 17.142 17.24 17.16 17.24 16.82 17.30 548,134 17.044 2.48%
2025-04-14 0 16.92 16.86 16.92 16.12 16.92 666,500 11,139,470 16.713 16.82 16.76 16.82 16.03 16.82 670,333 16.618 5.22%
2025-04-11 0 16.08 16.08 16.10 15.88 16.28 467,000 7,501,655 16.064 15.99 15.99 16.01 15.79 16.19 469,686 15.972 0.63%
2025-04-10 0 15.98 15.98 16.04 15.04 16.34 1,013,500 16,059,510 15.846 15.89 15.89 15.95 14.95 16.25 1,019,329 15.755 6.68%
2025-04-09 0 14.98 14.80 14.98 13.70 14.98 769,500 11,078,360 14.397 14.89 14.72 14.89 13.62 14.89 773,926 14.315 0.27%
2025-04-08 0 14.94 14.90 14.96 14.38 15.34 656,500 9,665,070 14.722 14.85 14.81 14.87 14.30 15.25 660,276 14.638 5.21%
2025-04-07 0 14.20 13.96 14.20 13.86 15.74 2,953,500 42,621,044 14.431 14.12 13.88 14.12 13.78 15.65 2,970,486 14.348 -13.83%
2025-04-03 0 16.48 16.36 16.48 16.02 16.68 417,500 6,858,880 16.428 16.39 16.27 16.39 15.93 16.58 419,901 16.335 -1.20%
2025-04-02 0 16.68 16.54 16.68 16.10 16.68 515,900 8,454,207 16.387 16.58 16.45 16.58 16.01 16.58 518,867 16.294 0.60%
2025-04-01 0 16.58 16.42 16.58 16.00 16.64 482,000 7,921,180 16.434 16.49 16.33 16.49 15.91 16.54 484,772 16.340 4.02%
2025-03-31 0 15.94 15.80 15.94 15.34 16.16 2,972,000 45,274,720 15.234 15.85 15.71 15.85 15.25 16.07 2,989,093 15.147 -1.60%
2025-03-28 0 16.20 16.04 16.20 15.48 16.38 1,328,500 20,713,534 15.592 16.11 15.95 16.11 15.39 16.29 1,336,140 15.503 1.89%
2025-03-27 0 15.90 15.76 15.90 15.04 16.34 867,000 13,765,060 15.877 15.81 15.67 15.81 14.95 16.25 871,986 15.786 2.45%
2025-03-26 0 15.52 15.40 15.52 15.38 15.90 662,000 10,257,860 15.495 15.43 15.31 15.43 15.29 15.81 665,807 15.407 0.39%
2025-03-25 0 15.46 15.34 15.52 15.06 15.68 993,500 15,404,065 15.505 15.37 15.25 15.43 14.97 15.59 999,214 15.416 0.52%
2025-03-24 0 15.38 15.34 15.38 14.90 15.70 856,000 13,021,952 15.213 15.29 15.25 15.29 14.81 15.61 860,923 15.126 1.72%
2025-03-21 0 15.12 15.12 15.44 15.00 16.20 1,701,800 26,393,439 15.509 15.03 15.03 15.35 14.91 16.11 1,711,587 15.420 -6.09%
2025-03-20 0 16.10 16.00 16.12 15.84 16.90 1,089,000 17,744,650 16.294 16.01 15.91 16.03 15.75 16.80 1,095,263 16.201 -2.54%
2025-03-19 0 16.52 16.50 16.52 15.84 16.86 1,308,100 21,572,232 16.491 16.43 16.41 16.43 15.75 16.76 1,315,623 16.397 5.22%
2025-03-18 0 15.70 15.70 15.84 15.42 16.04 1,426,572 22,567,163 15.819 15.61 15.61 15.75 15.33 15.95 1,434,776 15.729 1.29%
2025-03-17 0 15.50 15.50 15.54 14.30 15.94 1,861,500 28,345,076 15.227 15.41 15.41 15.45 14.22 15.85 1,872,206 15.140 9.46%
2025-03-14 0 14.16 14.14 14.24 13.38 14.46 627,500 8,832,030 14.075 14.08 14.06 14.16 13.30 14.38 631,109 13.994 6.79%
2025-03-13 0 13.26 13.22 13.28 13.10 13.54 157,000 2,086,000 13.287 13.18 13.14 13.20 13.03 13.46 157,903 13.211 -2.07%
2025-03-12 0 13.54 13.54 13.64 13.18 13.80 386,500 5,230,571 13.533 13.46 13.46 13.56 13.10 13.72 388,723 13.456 -0.88%
2025-03-11 0 13.66 13.58 13.66 12.62 13.78 350,700 4,621,683 13.178 13.58 13.50 13.58 12.55 13.70 352,717 13.103 4.43%
2025-03-10 0 13.08 12.98 13.10 12.88 13.46 199,500 2,633,290 13.199 13.01 12.91 13.03 12.81 13.38 200,647 13.124 -1.80%
2025-03-07 0 13.32 13.32 13.36 12.98 13.62 520,500 6,973,954 13.399 13.24 13.24 13.28 12.91 13.54 523,493 13.322 2.15%
2025-03-06 0 13.04 13.00 13.04 12.16 13.06 692,004 8,913,716 12.881 12.97 12.93 12.97 12.09 12.99 695,984 12.807 7.59%
2025-03-05 0 12.12 12.12 12.18 11.90 12.20 83,000 1,002,000 12.072 12.05 12.05 12.11 11.83 12.13 83,477 12.003 0.17%
2025-03-04 0 12.10 12.04 12.10 11.68 12.12 261,500 3,092,200 11.825 12.03 11.97 12.03 11.61 12.05 263,004 11.757 0.83%
2025-03-03 0 12.00 11.92 12.00 11.90 12.68 272,500 3,300,583 12.112 11.93 11.85 11.93 11.83 12.61 274,067 12.043 -3.23%
2025-02-28 0 12.40 12.26 12.40 12.10 12.78 428,000 5,270,135 12.313 12.33 12.19 12.33 12.03 12.71 430,462 12.243 -2.97%
2025-02-27 0 12.78 12.78 12.84 12.54 12.88 251,500 3,207,309 12.753 12.71 12.71 12.77 12.47 12.81 252,946 12.680 -0.47%
2025-02-26 0 12.84 12.70 12.84 12.52 13.00 633,500 8,112,674 12.806 12.77 12.63 12.77 12.45 12.93 637,143 12.733 2.07%
2025-02-25 0 12.58 12.56 12.58 12.06 12.80 527,500 6,621,550 12.553 12.51 12.49 12.51 11.99 12.73 530,534 12.481 0.64%
2025-02-24 0 12.50 12.44 12.50 12.18 12.78 449,126 5,579,543 12.423 12.43 12.37 12.43 12.11 12.71 451,709 12.352 -2.95%
2025-02-21 0 12.88 12.80 12.88 12.78 13.12 302,000 3,890,919 12.884 12.81 12.73 12.81 12.71 13.04 303,737 12.810 0.00%
2025-02-20 0 12.88 12.86 12.88 12.72 13.10 300,500 3,867,000 12.869 12.81 12.79 12.81 12.65 13.03 302,228 12.795 0.00%
2025-02-19 0 12.88 12.80 12.88 12.34 13.04 640,500 8,239,330 12.864 12.81 12.73 12.81 12.27 12.97 644,184 12.790 2.22%
2025-02-18 0 12.60 12.52 12.60 12.36 12.68 329,500 4,125,650 12.521 12.53 12.45 12.53 12.29 12.61 331,395 12.449 -0.63%
2025-02-17 0 12.68 12.68 12.70 12.40 12.80 354,000 4,481,629 12.660 12.61 12.61 12.63 12.33 12.73 356,036 12.588 0.96%
2025-02-14 0 12.56 12.48 12.56 12.30 12.56 886,000 10,993,490 12.408 12.49 12.41 12.49 12.23 12.49 891,096 12.337 3.97%
2025-02-13 0 12.08 12.08 12.22 12.08 12.58 262,000 3,241,264 12.371 12.01 12.01 12.15 12.01 12.51 263,507 12.300 -2.58%
2025-02-12 0 12.40 12.40 12.42 11.94 12.46 289,923 3,550,823 12.247 12.33 12.33 12.35 11.87 12.39 291,590 12.177 2.99%
2025-02-11 0 12.04 12.04 12.06 12.00 12.52 285,000 3,468,520 12.170 11.97 11.97 11.99 11.93 12.45 286,639 12.101 -3.99%
2025-02-10 0 12.54 12.54 12.60 12.10 12.72 543,000 6,787,860 12.501 12.47 12.47 12.53 12.03 12.65 546,123 12.429 3.81%
2025-02-07 0 12.08 12.06 12.08 11.54 12.22 502,500 6,000,270 11.941 12.01 11.99 12.01 11.47 12.15 505,390 11.873 5.04%
2025-02-06 0 11.50 11.42 11.50 11.20 11.68 561,500 6,458,340 11.502 11.43 11.35 11.43 11.14 11.61 564,729 11.436 3.60%
2025-02-05 0 11.10 11.08 11.28 11.08 11.34 237,856 2,668,099 11.217 11.04 11.02 11.22 11.02 11.28 239,224 11.153 0.18%
2025-02-04 0 11.08 10.96 11.08 10.80 11.22 377,500 4,137,588 10.960 11.02 10.90 11.02 10.74 11.16 379,671 10.898 0.73%
2025-02-03 0 11.00 10.98 11.06 10.74 11.30 164,000 1,814,334 11.063 10.94 10.92 11.00 10.68 11.24 164,943 11.000 -1.08%
2025-01-28 0 11.12 11.12 11.30 11.02 11.34 74,000 826,360 11.167 11.06 11.06 11.24 10.96 11.28 74,426 11.103 1.09%
2025-01-27 0 11.00 11.00 11.18 10.92 11.44 252,000 2,774,399 11.010 10.94 10.94 11.12 10.86 11.37 253,449 10.947 -0.90%
2025-01-24 0 11.10 11.02 11.10 11.00 11.36 457,000 5,073,350 11.101 11.04 10.96 11.04 10.94 11.30 459,628 11.038 -2.46%
2025-01-23 0 11.38 11.30 11.38 11.28 11.74 253,500 2,922,250 11.528 11.31 11.24 11.31 11.22 11.67 254,958 11.462 -1.04%
2025-01-22 0 11.50 11.44 11.50 11.42 11.64 156,596 1,802,962 11.513 11.43 11.37 11.43 11.35 11.57 157,497 11.448 -0.69%
2025-01-21 0 11.58 11.52 11.58 11.42 11.60 252,596 2,906,938 11.508 11.51 11.45 11.51 11.35 11.53 254,049 11.442 2.12%
2025-01-20 0 11.34 11.24 11.34 11.20 11.56 598,000 6,777,413 11.333 11.28 11.18 11.28 11.14 11.49 601,439 11.269 2.35%
2025-01-17 0 11.08 10.98 11.08 10.80 11.20 1,325,603 14,578,319 10.998 11.02 10.92 11.02 10.74 11.14 1,333,227 10.935 0.18%
2025-01-16 0 11.06 11.00 11.06 10.86 11.60 3,480,000 38,273,850 10.998 11.00 10.94 11.00 10.80 11.53 3,500,014 10.935 -1.25%
2025-01-15 0 11.20 11.04 11.20 11.02 11.74 209,500 2,348,140 11.208 11.14 10.98 11.14 10.96 11.67 210,705 11.144 -3.28%
2025-01-14 0 11.58 11.40 11.58 11.44 11.88 320,500 3,736,450 11.658 11.51 11.33 11.51 11.37 11.81 322,343 11.592 0.35%
2025-01-13 0 11.54 11.40 11.54 11.12 11.54 490,000 5,530,530 11.287 11.47 11.33 11.47 11.06 11.47 492,818 11.222 3.78%
2025-01-10 0 11.12 11.00 11.12 10.98 11.20 185,000 2,044,778 11.053 11.06 10.94 11.06 10.92 11.14 186,064 10.990 1.09%
2025-01-09 0 11.00 10.86 11.00 10.94 11.24 305,068 3,368,928 11.043 10.94 10.80 10.94 10.88 11.18 306,823 10.980 0.55%
2025-01-08 0 10.94 10.82 10.94 10.56 10.98 362,000 3,924,720 10.842 10.88 10.76 10.88 10.50 10.92 364,082 10.780 0.37%
2025-01-07 0 10.90 10.72 10.90 10.66 11.70 379,000 4,123,380 10.880 10.84 10.66 10.84 10.60 11.63 381,180 10.817 -1.27%
2025-01-06 0 11.04 11.02 11.04 10.94 11.20 174,500 1,923,410 11.022 10.98 10.96 10.98 10.88 11.14 175,504 10.959 0.36%
2025-01-03 0 11.00 10.94 11.00 10.90 11.18 220,500 2,427,219 11.008 10.94 10.88 10.94 10.84 11.12 221,768 10.945 -0.54%
2025-01-02 0 11.06 11.02 11.06 11.02 11.18 316,500 3,499,850 11.058 11.00 10.96 11.00 10.96 11.12 318,320 10.995 -6.11%
2024-12-31 0 11.78 11.66 11.78 11.08 11.78 452,000 5,219,010 11.546 11.71 11.59 11.71 11.02 11.71 454,600 11.480 5.18%
2024-12-30 0 11.20 11.00 11.20 11.00 11.20 235,500 2,625,070 11.147 11.14 10.94 11.14 10.94 11.14 236,854 11.083 0.36%
2024-12-27 0 11.16 11.08 11.16 11.02 11.18 233,000 2,590,170 11.117 11.10 11.02 11.10 10.96 11.12 234,340 11.053 -1.24%
2024-12-24 0 11.30 11.22 11.30 11.12 11.30 176,500 1,985,810 11.251 11.24 11.16 11.24 11.06 11.24 177,515 11.187 1.62%
2024-12-23 0 11.12 11.06 11.12 10.96 11.20 159,000 1,760,760 11.074 11.06 11.00 11.06 10.90 11.14 159,914 11.011 0.18%
2024-12-20 0 11.10 11.00 11.10 11.00 11.14 149,000 1,649,340 11.069 11.04 10.94 11.04 10.94 11.08 149,857 11.006 -0.18%
2024-12-19 0 11.12 11.06 11.12 11.04 11.20 103,500 1,149,950 11.111 11.06 11.00 11.06 10.98 11.14 104,095 11.047 0.18%
2024-12-18 0 11.10 11.04 11.10 11.00 11.18 125,500 1,393,180 11.101 11.04 10.98 11.04 10.94 11.12 126,222 11.038 -0.54%
2024-12-17 0 11.16 11.08 11.16 11.00 11.22 108,500 1,206,750 11.122 11.10 11.02 11.10 10.94 11.16 109,124 11.059 0.90%
2024-12-16 0 11.06 11.00 11.06 10.90 11.72 352,500 3,904,980 11.078 11.00 10.94 11.00 10.84 11.65 354,527 11.015 -4.16%
2024-12-13 0 11.54 11.40 11.54 11.40 11.78 187,500 2,159,879 11.519 11.47 11.33 11.47 11.33 11.71 188,578 11.453 -2.20%
2024-12-12 0 11.80 11.66 11.82 11.56 12.04 382,800 4,523,429 11.817 11.73 11.59 11.75 11.49 11.97 385,002 11.749 -0.84%
2024-12-11 0 11.90 11.88 11.90 11.48 12.14 371,000 4,396,955 11.852 11.83 11.81 11.83 11.41 12.07 373,134 11.784 4.39%
2024-12-10 0 11.40 11.24 11.40 11.26 11.52 155,000 1,763,189 11.375 11.33 11.18 11.33 11.20 11.45 155,891 11.310 1.42%
2024-12-09 0 11.24 11.12 11.24 10.88 11.26 318,500 3,519,353 11.050 11.18 11.06 11.18 10.82 11.20 320,332 10.987 0.72%
2024-12-06 0 11.16 11.12 11.16 11.10 11.38 343,500 3,848,390 11.203 11.10 11.06 11.10 11.04 11.31 345,476 11.139 -1.93%
2024-12-05 0 11.38 11.26 11.40 11.20 11.42 158,500 1,791,118 11.300 11.31 11.20 11.33 11.14 11.35 159,412 11.236 -0.87%
2024-12-04 0 11.48 11.30 11.48 11.26 11.62 209,500 2,388,980 11.403 11.41 11.24 11.41 11.20 11.55 210,705 11.338 -0.35%
2024-12-03 0 11.52 11.36 11.52 11.34 11.88 156,500 1,804,600 11.531 11.45 11.30 11.45 11.28 11.81 157,400 11.465 -2.04%
2024-12-02 0 11.76 11.74 11.76 11.40 11.84 321,500 3,753,280 11.674 11.69 11.67 11.69 11.33 11.77 323,349 11.608 2.80%
2024-11-29 0 11.44 11.32 11.44 11.14 11.44 392,000 4,426,950 11.293 11.37 11.26 11.37 11.08 11.37 394,254 11.229 2.88%
2024-11-28 0 11.12 11.00 11.12 10.94 11.16 113,000 1,250,435 11.066 11.06 10.94 11.06 10.88 11.10 113,650 11.003 -1.07%
2024-11-27 0 11.24 11.16 11.24 11.10 11.24 67,500 755,960 11.199 11.18 11.10 11.18 11.04 11.18 67,888 11.135 1.08%
2024-11-26 0 11.12 11.02 11.12 11.02 11.26 101,000 1,124,344 11.132 11.06 10.96 11.06 10.96 11.20 101,581 11.068 0.91%
2024-11-25 0 11.02 11.02 11.04 11.00 11.20 128,500 1,417,970 11.035 10.96 10.96 10.98 10.94 11.14 129,239 10.972 -0.36%
2024-11-22 0 11.06 11.00 11.06 10.92 11.22 210,500 2,320,040 11.022 11.00 10.94 11.00 10.86 11.16 211,711 10.959 0.55%
2024-11-21 0 11.00 11.00 11.02 10.92 11.06 155,500 1,708,349 10.986 10.94 10.94 10.96 10.86 11.00 156,394 10.923 -1.26%
2024-11-20 0 11.14 11.02 11.14 10.94 11.14 167,500 1,854,110 11.069 11.08 10.96 11.08 10.88 11.08 168,463 11.006 1.46%
2024-11-19 0 10.98 10.98 11.00 10.80 10.98 97,000 1,054,670 10.873 10.92 10.92 10.94 10.74 10.92 97,558 10.811 0.18%
2024-11-18 0 10.96 10.84 10.96 10.80 11.02 200,500 2,193,360 10.939 10.90 10.78 10.90 10.74 10.96 201,653 10.877 0.74%
2024-11-15 0 10.88 10.86 10.88 10.86 11.02 149,500 1,635,470 10.940 10.82 10.80 10.82 10.80 10.96 150,360 10.877 -0.37%
2024-11-14 0 10.92 10.86 10.92 10.78 11.16 132,500 1,443,360 10.893 10.86 10.80 10.86 10.72 11.10 133,262 10.831 -0.91%
2024-11-13 0 11.02 11.00 11.02 10.86 11.02 157,500 1,723,720 10.944 10.96 10.94 10.96 10.80 10.96 158,406 10.882 0.00%
2024-11-12 0 11.02 11.00 11.02 10.84 11.20 363,500 3,982,400 10.956 10.96 10.94 10.96 10.78 11.14 365,591 10.893 0.73%
2024-11-11 0 10.94 10.94 11.00 10.86 11.02 441,100 4,834,084 10.959 10.88 10.88 10.94 10.80 10.96 443,637 10.896 -0.91%
2024-11-08 0 11.04 11.02 11.04 10.80 11.22 320,020 3,544,781 11.077 10.98 10.96 10.98 10.74 11.16 321,860 11.013 2.41%
2024-11-07 0 10.78 10.74 10.78 10.68 11.16 850,000 9,226,490 10.855 10.72 10.68 10.72 10.62 11.10 854,889 10.793 -2.71%
2024-11-06 0 11.08 10.92 11.08 10.88 11.30 483,500 5,351,917 11.069 11.02 10.86 11.02 10.82 11.24 486,281 11.006 -1.95%
2024-11-05 0 11.30 11.30 11.32 10.42 11.30 734,975 8,085,032 11.000 11.24 11.24 11.26 10.36 11.24 739,202 10.938 0.53%
2024-11-04 0 11.24 11.22 11.26 11.14 11.46 329,000 3,715,760 11.294 11.18 11.16 11.20 11.08 11.39 330,892 11.230 -1.92%
2024-11-01 0 11.46 11.42 11.46 11.32 11.52 283,500 3,240,790 11.431 11.39 11.35 11.39 11.26 11.45 285,130 11.366 0.17%
2024-10-31 0 11.44 11.44 11.50 11.44 11.90 270,000 3,131,250 11.597 11.37 11.37 11.43 11.37 11.83 271,553 11.531 -3.87%
2024-10-30 0 11.90 11.84 11.92 11.78 12.20 177,500 2,116,363 11.923 11.83 11.77 11.85 11.71 12.13 178,521 11.855 -2.62%
2024-10-29 0 12.22 12.18 12.22 12.12 12.78 305,000 3,791,021 12.430 12.15 12.11 12.15 12.05 12.71 306,754 12.359 -1.93%
2024-10-28 0 12.46 12.46 12.48 12.08 12.84 1,223,000 15,264,518 12.481 12.39 12.39 12.41 12.01 12.77 1,230,034 12.410 2.98%
2024-10-25 0 12.10 11.96 12.10 11.60 12.12 587,500 7,055,150 12.009 12.03 11.89 12.03 11.53 12.05 590,879 11.940 1.68%
2024-10-24 0 11.90 11.78 11.90 11.26 12.82 759,500 8,917,099 11.741 11.83 11.71 11.83 11.20 12.75 763,868 11.674 3.48%
2024-10-23 0 11.50 11.48 11.50 11.00 11.86 486,146 5,571,538 11.461 11.43 11.41 11.43 10.94 11.79 488,942 11.395 1.77%
2024-10-22 0 11.30 11.20 11.30 11.06 11.44 625,500 7,045,390 11.264 11.24 11.14 11.24 11.00 11.37 629,097 11.199 0.36%
2024-10-21 0 11.26 11.26 11.30 11.22 11.92 603,600 6,881,676 11.401 11.20 11.20 11.24 11.16 11.85 607,071 11.336 -5.54%
2024-10-18 0 11.92 11.92 12.06 11.22 11.92 634,500 7,249,724 11.426 11.85 11.85 11.99 11.16 11.85 638,149 11.361 3.65%
2024-10-17 0 11.50 11.24 11.50 11.14 11.98 308,500 3,532,500 11.451 11.43 11.18 11.43 11.08 11.91 310,274 11.385 -2.04%
2024-10-16 0 11.74 11.56 11.74 11.52 11.82 307,000 3,576,640 11.650 11.67 11.49 11.67 11.45 11.75 308,766 11.584 -0.51%
2024-10-15 0 11.80 11.62 11.82 11.64 12.34 396,000 4,725,430 11.933 11.73 11.55 11.75 11.57 12.27 398,277 11.865 -2.64%
2024-10-14 0 12.12 12.00 12.12 11.96 12.24 376,000 4,542,490 12.081 12.05 11.93 12.05 11.89 12.17 378,162 12.012 -1.46%
2024-10-10 0 12.30 12.04 12.30 12.00 12.46 391,500 4,774,070 12.194 12.23 11.97 12.23 11.93 12.39 393,752 12.125 0.82%
2024-10-09 0 12.20 12.00 12.20 11.74 12.64 750,000 9,079,530 12.106 12.13 11.93 12.13 11.67 12.57 754,313 12.037 1.50%
2024-10-08 0 12.02 12.00 12.02 11.82 13.50 1,489,000 18,328,278 12.309 11.95 11.93 11.95 11.75 13.42 1,497,564 12.239 -11.36%
2024-10-07 0 13.56 13.30 13.56 13.12 14.00 1,398,211 18,687,059 13.365 13.48 13.22 13.48 13.04 13.92 1,406,252 13.289 1.19%
2024-10-04 0 13.40 13.36 13.40 13.14 14.00 1,063,500 14,246,808 13.396 13.32 13.28 13.32 13.06 13.92 1,069,616 13.320 -2.05%
2024-10-03 0 13.68 13.40 13.68 12.94 13.68 404,000 5,364,839 13.279 13.60 13.32 13.60 12.87 13.60 406,323 13.203 -1.87%
2024-10-02 0 13.94 13.94 14.00 12.72 14.00 979,097 13,048,342 13.327 13.86 13.86 13.92 12.65 13.92 984,728 13.251 7.23%
2024-09-30 0 13.00 12.86 13.00 12.60 13.18 721,500 9,322,190 12.921 12.93 12.79 12.93 12.53 13.10 725,649 12.847 3.17%
2024-09-27 0 12.60 12.56 12.60 12.12 12.78 455,000 5,703,925 12.536 12.53 12.49 12.53 12.05 12.71 457,617 12.464 4.83%
2024-09-26 0 12.02 12.00 12.02 11.88 12.16 265,000 3,186,269 12.024 11.95 11.93 11.95 11.81 12.09 266,524 11.955 0.17%
2024-09-25 0 12.00 11.76 12.00 11.76 12.26 318,800 3,815,760 11.969 11.93 11.69 11.93 11.69 12.19 320,633 11.901 0.50%
2024-09-24 0 11.94 11.80 11.98 11.60 11.94 215,001 2,535,011 11.791 11.87 11.73 11.91 11.53 11.87 216,238 11.723 2.05%
2024-09-23 0 11.70 11.66 11.70 11.58 12.00 165,501 1,939,191 11.717 11.63 11.59 11.63 11.51 11.93 166,453 11.650 -2.17%
2024-09-20 0 11.96 11.88 11.98 11.88 12.10 184,000 2,199,070 11.951 11.89 11.81 11.91 11.81 12.03 185,058 11.883 -1.32%
2024-09-19 0 12.12 12.06 12.12 11.84 12.12 206,000 2,474,550 12.012 12.05 11.99 12.05 11.77 12.05 207,185 11.944 0.17%
2024-09-17 0 12.10 12.10 12.20 12.00 12.28 107,500 1,302,550 12.117 12.03 12.03 12.13 11.93 12.21 108,118 12.047 -0.66%
2024-09-16 0 12.18 12.18 12.28 11.72 12.18 245,500 2,917,050 11.882 12.11 12.11 12.21 11.65 12.11 246,912 11.814 3.22%
2024-09-13 0 11.80 11.74 11.80 11.20 11.84 721,500 8,237,420 11.417 11.73 11.67 11.73 11.14 11.77 725,649 11.352 4.98%
2024-09-12 0 11.24 11.22 11.24 11.22 11.30 232,000 2,614,130 11.268 11.18 11.16 11.18 11.16 11.24 233,334 11.203 -0.53%
2024-09-11 0 11.30 11.24 11.30 11.16 11.30 205,000 2,305,260 11.245 11.24 11.18 11.24 11.10 11.24 206,179 11.181 1.25%
2024-09-10 0 11.16 11.00 11.16 10.80 11.20 152,500 1,674,190 10.978 11.10 10.94 11.10 10.74 11.14 153,377 10.916 0.00%
2024-09-09 0 11.16 11.10 11.16 10.76 11.16 117,500 1,289,490 10.974 11.10 11.04 11.10 10.70 11.10 118,176 10.912 0.54%
2024-09-05 0 11.10 10.92 11.10 10.96 11.10 230,085 2,538,773 11.034 11.04 10.86 11.04 10.90 11.04 231,408 10.971 0.73%
2024-09-04 0 11.02 11.00 11.02 10.96 11.08 239,000 2,630,600 11.007 10.96 10.94 10.96 10.90 11.02 240,375 10.944 0.18%
2024-09-03 0 11.00 10.90 11.00 10.92 11.02 237,000 2,605,600 10.994 10.94 10.84 10.94 10.86 10.96 238,363 10.931 0.00%
2024-09-02 0 11.00 10.88 11.00 10.88 11.08 178,500 1,962,810 10.996 10.94 10.82 10.94 10.82 11.02 179,527 10.933 0.00%
2024-08-30 0 11.00 11.00 11.06 10.98 11.14 584,000 6,435,820 11.020 10.94 10.94 11.00 10.92 11.08 587,359 10.957 -1.26%
2024-08-29 0 11.14 11.00 11.14 10.80 11.18 377,612 4,151,170 10.993 11.08 10.94 11.08 10.74 11.12 379,784 10.930 1.46%
2024-08-28 0 10.98 10.82 10.98 10.72 11.00 389,000 4,248,535 10.922 10.92 10.76 10.92 10.66 10.94 391,237 10.859 -0.18%
2024-08-27 0 11.00 11.00 11.02 10.64 11.08 399,000 4,359,659 10.926 10.94 10.94 10.96 10.58 11.02 401,295 10.864 -1.79%
2024-08-26 0 11.20 11.18 11.20 10.80 11.20 566,000 6,242,130 11.028 11.14 11.12 11.14 10.74 11.14 569,255 10.965 5.66%
2024-08-23 0 10.60 10.60 10.68 10.50 10.82 281,500 3,013,040 10.704 10.54 10.54 10.62 10.44 10.76 283,119 10.642 -3.11%
2024-08-22 0 10.94 10.92 10.94 10.50 10.94 229,000 2,464,560 10.762 10.88 10.86 10.88 10.44 10.88 230,317 10.701 0.37%
2024-08-21 0 10.90 10.90 10.94 10.50 11.12 280,500 3,017,430 10.757 10.84 10.84 10.88 10.44 11.06 282,113 10.696 4.01%
2024-08-20 0 10.48 10.28 10.48 10.24 10.48 66,500 688,420 10.352 10.42 10.22 10.42 10.18 10.42 66,882 10.293 -0.19%
2024-08-19 0 10.50 10.44 10.50 10.14 10.50 166,000 1,708,240 10.291 10.44 10.38 10.44 10.08 10.44 166,955 10.232 3.35%
2024-08-16 0 10.16 10.04 10.28 10.16 10.50 180,000 1,854,910 10.305 10.10 9.983 10.22 10.10 10.44 181,035 10.246 0.59%
2024-08-15 0 10.10 10.10 10.20 10.10 10.48 171,500 1,762,217 10.275 10.04 10.04 10.14 10.04 10.42 172,486 10.217 -0.59%
2024-08-14 0 10.16 10.16 10.18 9.820 10.30 38,000 388,250 10.217 10.10 10.10 10.12 9.764 10.24 38,219 10.159 1.60%
2024-08-13 0 10.00 9.810 10.00 9.770 10.02 118,500 1,177,215 9.9343 9.943 9.754 9.943 9.714 9.963 119,182 9.8775 -1.57%
2024-08-12 0 10.16 10.10 10.16 9.500 10.20 53,000 532,395 10.045 10.10 10.04 10.10 9.446 10.14 53,305 9.9877 -0.39%
2024-08-09 0 10.20 9.920 10.22 9.870 10.20 538,000 5,404,590 10.046 10.14 9.863 10.16 9.814 10.14 541,094 9.9883 2.20%
2024-08-08 0 9.980 9.950 9.980 9.930 10.32 50,500 504,340 9.9869 9.923 9.893 9.923 9.873 10.26 50,790 9.9298 0.00%
2024-08-07 0 9.980 9.950 9.980 9.800 10.24 183,000 1,824,833 9.9718 9.923 9.893 9.923 9.744 10.18 184,052 9.9147 1.63%
2024-08-06 0 9.820 9.640 9.820 9.580 9.830 488,500 4,718,915 9.6600 9.764 9.585 9.764 9.525 9.774 491,309 9.6048 1.87%
2024-08-05 0 9.640 9.600 9.640 9.410 10.00 460,000 4,452,495 9.6793 9.585 9.545 9.585 9.356 9.943 462,646 9.6240 -3.98%
2024-08-02 0 10.04 10.02 10.14 10.02 10.32 148,500 1,507,190 10.149 9.983 9.963 10.08 9.963 10.26 149,354 10.091 -4.56%
2024-08-01 0 10.52 10.16 10.52 10.04 10.58 162,000 1,660,350 10.249 10.46 10.10 10.46 9.983 10.52 162,932 10.190 0.19%
2024-07-31 0 10.50 10.50 10.60 10.46 10.62 115,000 1,216,360 10.577 10.44 10.44 10.54 10.40 10.56 115,661 10.517 -0.94%
2024-07-30 0 10.60 10.54 10.60 10.50 11.00 359,500 3,856,710 10.728 10.54 10.48 10.54 10.44 10.94 361,568 10.667 -0.38%
2024-07-29 0 10.64 10.60 10.70 10.58 10.76 44,500 474,830 10.670 10.58 10.54 10.64 10.52 10.70 44,756 10.609 -1.12%
2024-07-26 0 10.76 10.70 10.76 10.64 10.88 43,500 467,800 10.754 10.70 10.64 10.70 10.58 10.82 43,750 10.693 -0.19%
2024-07-25 0 10.78 10.70 10.78 10.68 10.90 129,500 1,390,110 10.734 10.72 10.64 10.72 10.62 10.84 130,245 10.673 -0.74%
2024-07-24 0 10.86 10.70 10.86 10.66 11.00 122,520 1,326,047 10.823 10.80 10.64 10.80 10.60 10.94 123,225 10.761 0.56%
2024-07-23 0 10.80 10.70 10.80 10.70 11.08 95,500 1,031,940 10.806 10.74 10.64 10.74 10.64 11.02 96,049 10.744 -0.92%
2024-07-22 0 10.90 10.80 10.90 10.34 10.90 243,000 2,601,600 10.706 10.84 10.74 10.84 10.28 10.84 244,398 10.645 0.00%
2024-07-19 0 10.90 10.88 10.90 10.74 11.10 237,500 2,593,570 10.920 10.84 10.82 10.84 10.68 11.04 238,866 10.858 -0.91%
2024-07-18 0 11.00 11.00 11.10 10.78 11.10 243,500 2,665,460 10.946 10.94 10.94 11.04 10.72 11.04 244,900 10.884 0.36%
2024-07-17 0 10.96 10.90 11.00 10.86 11.08 90,000 988,450 10.983 10.90 10.84 10.94 10.80 11.02 90,518 10.920 -0.36%
2024-07-16 0 11.00 10.84 11.00 10.72 11.20 142,383 1,553,335 10.910 10.94 10.78 10.94 10.66 11.14 143,202 10.847 -1.79%
2024-07-15 0 11.20 11.00 11.20 10.90 11.20 57,500 637,220 11.082 11.14 10.94 11.14 10.84 11.14 57,831 11.019 0.18%
2024-07-12 0 11.18 10.94 11.18 10.92 11.18 125,000 1,380,565 11.045 11.12 10.88 11.12 10.86 11.12 125,719 10.981 0.72%
2024-07-11 0 11.10 11.08 11.10 10.60 11.10 123,000 1,350,710 10.981 11.04 11.02 11.04 10.54 11.04 123,707 10.919 4.72%
2024-07-10 0 10.60 10.60 10.68 10.60 10.80 86,000 919,495 10.692 10.54 10.54 10.62 10.54 10.74 86,495 10.631 -0.93%
2024-07-09 0 10.70 10.70 10.72 10.68 10.90 69,000 746,230 10.815 10.64 10.64 10.66 10.62 10.84 69,397 10.753 -0.19%
2024-07-08 0 10.72 10.72 10.76 10.62 11.00 110,000 1,183,560 10.760 10.66 10.66 10.70 10.56 10.94 110,633 10.698 -0.19%
2024-07-05 0 10.74 10.70 10.76 10.48 10.82 150,500 1,610,970 10.704 10.68 10.64 10.70 10.42 10.76 151,366 10.643 -0.56%
2024-07-04 0 10.80 10.60 10.80 10.52 10.98 219,000 2,335,050 10.662 10.74 10.54 10.74 10.46 10.92 220,260 10.601 -0.55%
2024-07-03 0 10.86 10.86 10.90 10.30 11.00 15,295,000 183,153,576 11.975 10.80 10.80 10.84 10.24 10.94 15,382,964 11.906 5.44%
2024-07-02 0 10.30 10.30 10.32 9.880 10.30 400,000 4,033,125 10.083 10.24 10.24 10.26 9.824 10.24 402,300 10.025 3.00%
2024-06-28 0 10.00 9.870 10.00 9.760 10.10 153,500 1,527,475 9.9510 9.943 9.814 9.943 9.704 10.04 154,383 9.8941 1.73%
2024-06-27 0 9.830 9.570 9.840 9.480 10.14 194,000 1,887,490 9.7293 9.774 9.515 9.784 9.426 10.08 195,116 9.6737 -3.06%
2024-06-26 0 10.14 10.10 10.20 9.700 10.14 203,500 2,016,450 9.9088 10.08 10.04 10.14 9.645 10.08 204,670 9.8522 0.40%
2024-06-25 0 10.10 10.00 10.18 9.610 10.22 158,000 1,584,965 10.031 10.04 9.943 10.12 9.555 10.16 158,909 9.9741 1.10%
2024-06-24 0 9.990 9.880 10.04 9.670 10.14 391,000 3,873,570 9.9068 9.933 9.824 9.983 9.615 10.08 393,249 9.8502 -2.63%
2024-06-21 0 10.26 10.10 10.26 10.00 10.28 5,264,000 46,182,050 8.7732 10.20 10.04 10.20 9.943 10.22 5,294,274 8.7230 0.00%
2024-06-20 0 10.26 10.26 10.44 10.24 10.50 171,500 1,771,970 10.332 10.20 10.20 10.38 10.18 10.44 172,486 10.273 -4.82%
2024-06-19 0 10.78 10.78 10.94 10.36 10.86 185,500 1,951,000 10.518 10.72 10.72 10.88 10.30 10.80 186,567 10.457 1.70%
2024-06-18 0 10.60 10.54 10.60 10.56 11.32 269,500 2,901,940 10.768 10.54 10.48 10.54 10.50 11.26 271,050 10.706 -2.39%
2024-06-17 0 10.86 10.80 10.86 10.86 11.26 73,500 808,590 11.001 10.80 10.74 10.80 10.80 11.20 73,923 10.938 -3.55%
2024-06-14 0 11.26 11.20 11.26 11.16 11.32 155,000 1,742,020 11.239 11.20 11.14 11.20 11.10 11.26 155,891 11.175 0.18%
2024-06-13 0 11.24 11.24 11.36 11.22 11.48 141,000 1,597,520 11.330 11.18 11.18 11.30 11.16 11.41 141,811 11.265 -0.35%
2024-06-12 0 11.28 11.28 11.44 11.16 11.44 56,500 636,060 11.258 11.22 11.22 11.37 11.10 11.37 56,825 11.193 -0.18%
2024-06-11 0 11.30 11.30 11.32 11.00 11.30 190,000 2,129,930 11.210 11.24 11.24 11.26 10.94 11.24 191,093 11.146 -0.18%
2024-06-07 0 11.32 11.28 11.32 11.26 11.54 125,000 1,419,190 11.354 11.26 11.22 11.26 11.20 11.47 125,719 11.289 0.71%
2024-06-06 0 11.24 11.24 11.32 11.20 11.66 231,500 2,622,850 11.330 11.18 11.18 11.26 11.14 11.59 232,831 11.265 -2.60%
2024-06-05 0 11.54 11.50 11.56 11.02 11.54 217,500 2,461,327 11.316 11.47 11.43 11.49 10.96 11.47 218,751 11.252 1.23%
2024-06-04 0 11.40 11.40 11.62 11.06 11.68 261,000 2,983,710 11.432 11.33 11.33 11.55 11.00 11.61 262,501 11.366 2.15%
2024-06-03 0 11.16 11.16 11.24 10.72 11.24 140,500 1,555,670 11.072 11.10 11.10 11.18 10.66 11.18 141,308 11.009 1.09%
2024-05-31 0 11.04 11.04 11.10 10.70 11.36 398,000 4,401,880 11.060 10.98 10.98 11.04 10.64 11.30 400,289 10.997 3.37%
2024-05-30 0 10.68 10.68 10.70 10.36 10.70 200,000 2,115,350 10.577 10.62 10.62 10.64 10.30 10.64 201,150 10.516 0.38%
2024-05-29 0 10.64 10.64 10.66 10.60 10.78 172,000 1,835,000 10.669 10.58 10.58 10.60 10.54 10.72 172,989 10.608 -1.12%
2024-05-28 0 10.76 10.74 10.76 10.32 10.76 185,000 1,970,060 10.649 10.70 10.68 10.70 10.26 10.70 186,064 10.588 1.89%
2024-05-27 0 10.56 10.52 10.74 10.22 10.74 282,500 2,961,190 10.482 10.50 10.46 10.68 10.16 10.68 284,125 10.422 1.54%
2024-05-24 0 10.40 10.40 10.46 10.26 10.46 244,000 2,533,600 10.384 10.34 10.34 10.40 10.20 10.40 245,403 10.324 1.17%
2024-05-23 0 10.28 10.28 11.44 10.06 10.44 126,000 1,288,800 10.229 10.22 10.22 11.37 10.00 10.38 126,725 10.170 1.18%
2024-05-22 0 10.16 10.10 10.22 10.08 10.34 118,500 1,209,940 10.210 10.10 10.04 10.16 10.02 10.28 119,182 10.152 -1.17%
2024-05-21 0 10.28 10.28 10.38 10.22 10.68 211,500 2,196,960 10.388 10.22 10.22 10.32 10.16 10.62 212,716 10.328 -4.46%
2024-05-20 0 10.76 10.76 10.98 10.60 11.32 67,000 725,380 10.827 10.70 10.70 10.92 10.54 11.26 67,385 10.765 -3.06%
2024-05-17 0 11.10 11.00 11.10 10.88 11.36 144,000 1,602,140 11.126 11.04 10.94 11.04 10.82 11.30 144,828 11.062 3.54%
2024-05-16 0 10.72 10.72 10.82 10.44 10.86 135,000 1,445,830 10.710 10.66 10.66 10.76 10.38 10.80 135,776 10.649 0.00%
2024-05-14 0 10.72 10.72 10.86 10.32 10.96 164,000 1,763,310 10.752 10.66 10.66 10.80 10.26 10.90 164,943 10.690 3.88%
2024-05-13 0 10.32 10.32 10.50 10.20 10.78 265,500 2,778,520 10.465 10.26 10.26 10.44 10.14 10.72 267,027 10.405 -0.96%
2024-05-10 0 10.42 10.42 10.44 10.38 10.78 257,500 2,710,590 10.527 10.36 10.36 10.38 10.32 10.72 258,981 10.466 -1.33%
2024-05-09 0 10.56 10.50 10.68 10.34 10.70 108,500 1,139,280 10.500 10.50 10.44 10.62 10.28 10.64 109,124 10.440 3.33%
2024-05-08 0 10.22 10.20 10.48 10.20 10.76 263,500 2,744,445 10.415 10.16 10.14 10.42 10.14 10.70 265,015 10.356 -4.84%
2024-05-07 0 10.74 10.74 10.96 10.50 10.88 153,000 1,628,060 10.641 10.68 10.68 10.90 10.44 10.82 153,880 10.580 1.70%
2024-05-06 0 10.56 10.56 10.76 10.22 11.00 191,500 2,064,700 10.782 10.50 10.50 10.70 10.16 10.94 192,601 10.720 -1.12%
2024-05-03 0 10.68 10.68 10.80 10.48 10.94 118,500 1,267,800 10.699 10.62 10.62 10.74 10.42 10.88 119,182 10.638 1.71%
2024-05-02 0 10.50 10.36 10.58 10.26 10.76 115,500 1,210,130 10.477 10.44 10.30 10.52 10.20 10.70 116,164 10.417 0.19%
2024-04-30 0 10.48 10.48 10.50 10.14 10.48 173,500 1,792,060 10.329 10.42 10.42 10.44 10.08 10.42 174,498 10.270 0.00%
2024-04-29 0 10.48 10.34 10.48 10.24 10.56 59,000 615,150 10.426 10.42 10.28 10.42 10.18 10.50 59,339 10.367 1.35%
2024-04-26 0 10.34 10.30 10.34 10.10 10.56 64,500 670,940 10.402 10.28 10.24 10.28 10.04 10.50 64,871 10.343 0.98%
2024-04-25 0 10.24 10.14 10.24 10.02 10.64 66,500 681,840 10.253 10.18 10.08 10.18 9.963 10.58 66,882 10.195 -2.48%
2024-04-24 0 10.50 10.30 10.50 10.08 10.50 129,000 1,337,430 10.368 10.44 10.24 10.44 10.02 10.44 129,742 10.308 3.96%
2024-04-23 0 10.10 9.780 10.14 9.720 10.10 205,500 2,027,615 9.8667 10.04 9.724 10.08 9.664 10.04 206,682 9.8103 3.59%
2024-04-22 0 9.750 9.550 9.750 9.300 9.750 52,000 494,640 9.5123 9.694 9.495 9.694 9.247 9.694 52,299 9.4579 5.18%
2024-04-19 0 9.270 9.260 9.270 9.260 9.440 36,000 336,995 9.3610 9.217 9.207 9.217 9.207 9.386 36,207 9.3074 -2.22%
2024-04-18 0 9.480 9.340 9.480 9.160 9.600 111,500 1,043,105 9.3552 9.426 9.287 9.426 9.108 9.545 112,141 9.3017 -0.21%
2024-04-17 0 9.500 9.500 9.800 9.010 9.500 90,000 826,940 9.1882 9.446 9.446 9.744 8.958 9.446 90,518 9.1357 4.63%
2024-04-16 0 9.080 9.080 9.100 8.620 9.370 499,000 4,459,450 8.9368 9.028 9.028 9.048 8.571 9.316 501,870 8.8857 0.44%
2024-04-15 0 9.040 9.000 9.040 8.920 9.330 220,000 1,995,480 9.0704 8.988 8.949 8.988 8.869 9.277 221,265 9.0185 -3.42%
2024-04-12 0 9.360 9.260 9.390 9.260 9.440 31,500 295,245 9.3729 9.306 9.207 9.336 9.207 9.386 31,681 9.3193 -0.43%
2024-04-11 0 9.400 9.300 9.800 9.300 9.570 47,500 446,930 9.4091 9.346 9.247 9.744 9.247 9.515 47,773 9.3552 -1.98%
2024-04-10 0 9.590 9.500 9.690 9.360 9.600 101,500 964,410 9.5016 9.535 9.446 9.635 9.306 9.545 102,084 9.4472 0.31%
2024-04-09 0 9.560 9.500 9.560 9.220 9.580 151,500 1,430,175 9.4401 9.505 9.446 9.505 9.167 9.525 152,371 9.3861 2.03%
2024-04-08 0 9.370 9.270 9.450 9.270 9.500 57,300 537,717 9.3842 9.316 9.217 9.396 9.217 9.446 57,630 9.3306 1.85%
2024-04-05 0 9.200 9.110 9.200 9.050 9.550 337,500 3,111,250 9.2185 9.147 9.058 9.147 8.998 9.495 339,441 9.1658 -4.27%
2024-04-03 0 9.610 9.530 9.610 9.530 9.990 91,500 897,670 9.8106 9.555 9.476 9.555 9.476 9.933 92,026 9.7545 -3.71%
2024-04-02 0 9.980 9.920 9.980 9.700 10.18 503,000 5,025,597 9.9912 9.923 9.863 9.923 9.645 10.12 505,893 9.9341 2.99%
2024-03-28 0 9.690 9.510 9.690 9.500 9.750 201,000 1,930,460 9.6043 9.635 9.456 9.635 9.446 9.694 202,156 9.5494 0.00%
2024-03-27 0 9.690 9.560 9.700 9.510 9.790 207,000 2,011,950 9.7196 9.635 9.505 9.645 9.456 9.734 208,190 9.6640 0.31%
2024-03-26 0 9.660 9.600 9.660 9.550 9.800 174,500 1,687,135 9.6684 9.605 9.545 9.605 9.495 9.744 175,504 9.6131 -0.41%
2024-03-25 0 9.700 9.600 9.700 9.600 9.800 268,500 2,598,825 9.6791 9.645 9.545 9.645 9.545 9.744 270,044 9.6237 0.52%
2024-03-22 0 9.650 9.580 9.650 9.260 9.930 622,629 6,006,474 9.6470 9.595 9.525 9.595 9.207 9.873 626,210 9.5918 1.37%
2024-03-21 0 9.520 9.520 9.720 9.500 9.970 528,500 5,113,862 9.6762 9.466 9.466 9.664 9.446 9.913 531,540 9.6209 -3.64%
2024-03-20 0 9.880 9.880 9.920 9.780 9.920 203,000 1,999,706 9.8508 9.824 9.824 9.863 9.724 9.863 204,167 9.7944 1.13%
2024-03-19 0 9.770 9.780 9.800 9.730 9.990 276,500 2,735,740 9.8942 9.714 9.724 9.744 9.674 9.933 278,090 9.8376 -1.61%
2024-03-18 0 9.930 9.930 9.980 9.770 10.70 268,500 2,680,101 9.9818 9.873 9.873 9.923 9.714 10.64 270,044 9.9247 1.85%
2024-03-15 0 9.750 9.640 9.750 9.510 9.800 252,500 2,453,240 9.7158 9.694 9.585 9.694 9.456 9.744 253,952 9.6602 0.93%
2024-03-14 0 9.660 9.660 9.880 9.520 10.36 642,500 6,343,815 9.8736 9.605 9.605 9.824 9.466 10.30 646,195 9.8172 -0.51%
2024-03-13 0 9.710 9.670 9.710 9.350 9.820 541,000 5,210,490 9.6312 9.654 9.615 9.654 9.297 9.764 544,111 9.5761 1.57%
2024-03-12 0 9.560 9.560 9.700 9.400 9.800 232,000 2,221,570 9.5757 9.505 9.505 9.645 9.346 9.744 233,334 9.5210 0.74%
2024-03-11 0 9.490 9.490 9.540 9.270 9.640 107,500 1,018,210 9.4717 9.436 9.436 9.485 9.217 9.585 108,118 9.4176 1.17%
2024-03-08 0 9.380 9.300 9.390 9.210 9.610 437,500 4,115,665 9.4072 9.326 9.247 9.336 9.157 9.555 440,016 9.3534 -1.57%
2024-03-07 0 9.530 9.530 9.570 9.530 10.00 356,000 3,497,110 9.8233 9.476 9.476 9.515 9.476 9.943 358,047 9.7672 0.11%
2024-03-06 0 9.520 9.500 9.670 9.450 9.690 106,000 1,014,620 9.5719 9.466 9.446 9.615 9.396 9.635 106,610 9.5172 0.00%
2024-03-05 0 9.520 9.520 9.600 9.410 9.820 140,500 1,356,280 9.6532 9.466 9.466 9.545 9.356 9.764 141,308 9.5980 -2.96%
2024-03-04 0 9.810 9.690 9.810 9.320 9.870 155,000 1,490,247 9.6145 9.754 9.635 9.754 9.267 9.814 155,891 9.5595 2.19%
2024-03-01 0 9.600 9.390 9.600 9.380 9.690 31,000 293,695 9.4740 9.545 9.336 9.545 9.326 9.635 31,178 9.4199 3.67%
2024-02-29 0 9.260 9.260 9.400 9.260 10.00 384,000 3,704,115 9.6461 9.207 9.207 9.346 9.207 9.943 386,208 9.5910 -4.93%
2024-02-28 0 9.740 9.740 9.810 9.740 10.10 119,117 1,181,429 9.9182 9.684 9.684 9.754 9.684 10.04 119,802 9.8615 -2.99%
2024-02-27 0 10.04 9.850 10.04 9.730 10.12 504,000 5,037,445 9.9949 9.983 9.794 9.983 9.674 10.06 506,899 9.9378 0.40%
2024-02-26 0 10.00 9.930 10.06 9.800 10.16 546,000 5,511,110 10.094 9.943 9.873 10.00 9.744 10.10 549,140 10.036 -0.20%
2024-02-23 0 10.02 10.00 10.02 9.760 10.28 743,500 7,505,300 10.095 9.963 9.943 9.963 9.704 10.22 747,776 10.037 1.11%
2024-02-22 0 9.910 9.910 9.970 9.730 10.10 179,000 1,774,025 9.9108 9.853 9.853 9.913 9.674 10.04 180,029 9.8541 -0.90%
2024-02-21 0 10.00 9.820 10.00 9.840 10.20 200,500 2,015,620 10.053 9.943 9.764 9.943 9.784 10.14 201,653 9.9955 0.00%
2024-02-20 0 10.00 9.910 10.00 9.920 10.24 115,500 1,159,845 10.042 9.943 9.853 9.943 9.863 10.18 116,164 9.9845 -1.38%
2024-02-19 0 10.14 10.02 10.14 10.00 10.50 89,500 908,890 10.155 10.08 9.963 10.08 9.943 10.44 90,015 10.097 -0.20%
2024-02-16 0 10.16 10.16 10.26 10.02 10.44 69,000 706,370 10.237 10.10 10.10 10.20 9.963 10.38 69,397 10.179 3.36%
2024-02-15 0 9.830 9.780 9.830 9.720 10.00 27,500 269,530 9.8011 9.774 9.724 9.774 9.664 9.943 27,658 9.7450 -2.67%
2024-02-14 0 10.10 9.820 10.10 9.820 10.18 25,500 254,100 9.9647 10.04 9.764 10.04 9.764 10.12 25,647 9.9077 -0.98%
2024-02-09 0 10.20 10.00 10.30 9.940 10.22 25,500 258,330 10.131 10.14 9.943 10.24 9.883 10.16 25,647 10.073 0.79%
2024-02-08 0 10.12 9.940 10.12 9.840 10.18 148,500 1,488,705 10.025 10.06 9.883 10.06 9.784 10.12 149,354 9.9676 0.00%
2024-02-07 0 10.12 10.06 10.12 10.06 10.56 142,046 1,467,897 10.334 10.06 10.00 10.06 10.00 10.50 142,863 10.275 -2.32%
2024-02-06 0 10.36 10.10 10.38 9.360 10.36 424,408 4,172,520 9.8314 10.30 10.04 10.32 9.306 10.30 426,849 9.7752 8.48%
2024-02-05 0 9.550 9.550 9.600 9.410 10.00 115,500 1,109,750 9.6082 9.495 9.495 9.545 9.356 9.943 116,164 9.5533 -4.40%
2024-02-02 0 9.990 9.940 9.990 9.760 10.70 170,500 1,690,690 9.9161 9.933 9.883 9.933 9.704 10.64 171,481 9.8594 -2.63%
2024-02-01 0 10.26 10.20 10.62 10.14 10.66 59,500 619,260 10.408 10.20 10.14 10.56 10.08 10.60 59,842 10.348 0.98%
2024-01-31 0 10.16 10.14 10.30 9.830 10.46 530,773 5,324,142 10.031 10.10 10.08 10.24 9.774 10.40 533,826 9.9736 -0.59%
2024-01-30 0 10.22 10.20 10.30 10.08 10.46 97,000 994,850 10.256 10.16 10.14 10.24 10.02 10.40 97,558 10.198 0.20%
2024-01-29 0 10.20 10.20 10.38 9.880 10.50 145,000 1,474,840 10.171 10.14 10.14 10.32 9.824 10.44 145,834 10.113 -0.20%
2024-01-26 0 10.22 10.20 10.24 9.950 10.66 163,000 1,679,677 10.305 10.16 10.14 10.18 9.893 10.60 163,937 10.246 -4.13%
2024-01-25 0 10.66 10.66 10.68 10.54 10.88 32,500 346,830 10.672 10.60 10.60 10.62 10.48 10.82 32,687 10.611 -2.56%
2024-01-24 0 10.94 10.76 10.94 10.66 11.24 168,500 1,825,010 10.831 10.88 10.70 10.88 10.60 11.18 169,469 10.769 3.21%
2024-01-23 0 10.60 10.60 10.80 10.14 10.76 368,000 3,792,280 10.305 10.54 10.54 10.74 10.08 10.70 370,116 10.246 3.92%
2024-01-22 0 10.20 10.16 10.20 9.890 10.60 723,500 7,295,575 10.084 10.14 10.10 10.14 9.833 10.54 727,661 10.026 -5.73%
2024-01-19 0 10.82 10.74 10.82 10.50 11.00 230,500 2,448,670 10.623 10.76 10.68 10.76 10.44 10.94 231,826 10.563 -0.18%
2024-01-18 0 10.84 10.84 10.98 10.66 11.08 99,500 1,080,040 10.855 10.78 10.78 10.92 10.60 11.02 100,072 10.793 -1.28%
2024-01-17 0 10.98 10.48 10.98 10.32 11.54 826,000 8,946,970 10.832 10.92 10.42 10.92 10.26 11.47 830,750 10.770 -5.99%
2024-01-16 0 11.68 11.68 11.80 11.60 12.04 490,000 5,780,550 11.797 11.61 11.61 11.73 11.53 11.97 492,818 11.730 -2.67%
2024-01-15 0 12.00 12.00 12.12 12.00 12.42 153,000 1,844,010 12.052 11.93 11.93 12.05 11.93 12.35 153,880 11.983 -2.28%
2024-01-12 0 12.28 12.02 12.28 12.04 12.42 53,500 655,330 12.249 12.21 11.95 12.21 11.97 12.35 53,808 12.179 -0.16%
2024-01-11 0 12.30 12.24 12.30 12.00 12.50 186,500 2,289,630 12.277 12.23 12.17 12.23 11.93 12.43 187,573 12.207 0.65%
2024-01-10 0 12.22 12.22 12.28 12.08 12.28 282,000 3,391,530 12.027 12.15 12.15 12.21 12.01 12.21 283,622 11.958 1.16%
2024-01-09 0 12.08 12.08 12.10 11.86 12.30 593,500 7,111,125 11.982 12.01 12.01 12.03 11.79 12.23 596,913 11.913 0.67%
2024-01-08 0 12.00 12.00 12.04 11.82 12.18 459,000 5,481,171 11.942 11.93 11.93 11.97 11.75 12.11 461,640 11.873 0.67%
2024-01-05 0 11.92 11.92 11.94 11.78 12.02 298,000 3,552,462 11.921 11.85 11.85 11.87 11.71 11.95 299,714 11.853 0.00%
2024-01-04 0 11.92 11.92 11.94 11.86 12.16 125,500 1,502,000 11.968 11.85 11.85 11.87 11.79 12.09 126,222 11.900 -0.67%
2024-01-03 0 12.00 12.00 12.14 11.94 12.16 173,000 2,084,020 12.046 11.93 11.93 12.07 11.87 12.09 173,995 11.977 -0.83%
2024-01-02 0 12.10 12.02 12.10 12.00 12.58 286,500 3,486,290 12.169 12.03 11.95 12.03 11.93 12.51 288,148 12.099 -2.73%
2023-12-29 0 12.44 12.30 12.44 12.00 12.44 537,500 6,583,900 12.249 12.37 12.23 12.37 11.93 12.37 540,591 12.179 0.81%
2023-12-28 0 12.34 12.32 12.34 12.30 12.62 445,000 5,516,440 12.396 12.27 12.25 12.27 12.23 12.55 447,559 12.326 0.33%
2023-12-27 0 12.30 12.12 12.30 12.00 12.30 222,000 2,701,980 12.171 12.23 12.05 12.23 11.93 12.23 223,277 12.101 3.19%
2023-12-22 0 11.92 11.82 11.92 11.72 12.02 174,000 2,060,170 11.840 11.85 11.75 11.85 11.65 11.95 175,001 11.772 -1.16%
2023-12-21 0 12.06 12.00 12.06 11.54 12.06 207,000 2,443,270 11.803 11.99 11.93 11.99 11.47 11.99 208,190 11.736 0.84%
2023-12-20 0 11.96 11.86 11.96 11.68 12.06 154,000 1,827,610 11.868 11.89 11.79 11.89 11.61 11.99 154,886 11.800 0.34%
2023-12-19 0 11.92 11.90 11.98 11.82 12.18 69,000 821,900 11.912 11.85 11.83 11.91 11.75 12.11 69,397 11.843 -2.13%
2023-12-18 0 12.18 12.10 12.18 11.74 12.48 468,000 5,650,841 12.074 12.11 12.03 12.11 11.67 12.41 470,692 12.005 -2.40%
2023-12-15 0 12.48 12.48 12.50 12.30 12.78 207,500 2,576,650 12.418 12.41 12.41 12.43 12.23 12.71 208,693 12.347 0.65%
2023-12-14 0 12.40 12.40 12.42 12.36 12.88 389,000 4,871,580 12.523 12.33 12.33 12.35 12.29 12.81 391,237 12.452 -1.27%
2023-12-13 0 12.56 12.48 12.56 12.34 12.66 262,000 3,276,610 12.506 12.49 12.41 12.49 12.27 12.59 263,507 12.435 1.29%
2023-12-12 0 12.40 12.40 12.42 12.28 12.96 276,000 3,439,680 12.463 12.33 12.33 12.35 12.21 12.89 277,587 12.391 -0.64%
2023-12-11 0 12.48 12.48 12.50 12.22 12.72 374,500 4,669,010 12.467 12.41 12.41 12.43 12.15 12.65 376,654 12.396 -0.64%
2023-12-08 0 12.56 12.50 12.56 12.20 12.86 379,000 4,702,025 12.406 12.49 12.43 12.49 12.13 12.79 381,180 12.335 2.45%
2023-12-07 0 12.26 12.24 12.40 12.10 12.90 347,000 4,279,222 12.332 12.19 12.17 12.33 12.03 12.83 348,996 12.262 -3.31%
2023-12-06 0 12.68 12.66 12.68 12.52 13.32 972,000 12,562,810 12.925 12.61 12.59 12.61 12.45 13.24 977,590 12.851 -5.37%
2023-12-05 0 13.40 13.26 13.40 12.90 13.78 644,500 8,553,950 13.272 13.32 13.18 13.32 12.83 13.70 648,207 13.196 -2.90%
2023-12-04 0 13.80 13.76 13.80 13.70 14.66 1,162,000 16,201,260 13.943 13.72 13.68 13.72 13.62 14.58 1,168,683 13.863 -2.27%
2023-12-01 0 14.12 14.00 14.12 12.50 14.24 1,698,500 22,971,960 13.525 14.04 13.92 14.04 12.43 14.16 1,708,268 13.448 13.87%
2023-11-30 0 12.40 12.38 12.40 11.98 12.50 1,380,600 17,009,750 12.321 12.33 12.31 12.33 11.91 12.43 1,388,540 12.250 1.97%
2023-11-29 0 12.16 12.12 12.18 12.02 12.34 516,113 6,315,887 12.237 12.09 12.05 12.11 11.95 12.27 519,081 12.167 -0.16%
2023-11-28 0 12.18 12.06 12.18 11.76 12.18 357,000 4,293,950 12.028 12.11 11.99 12.11 11.69 12.11 359,053 11.959 3.22%
2023-11-27 0 11.80 11.76 11.80 11.58 11.88 472,500 5,545,540 11.737 11.73 11.69 11.73 11.51 11.81 475,217 11.669 1.37%
2023-11-24 0 11.64 11.44 11.64 11.18 11.64 241,000 2,762,550 11.463 11.57 11.37 11.57 11.12 11.57 242,386 11.397 0.87%
2023-11-23 0 11.54 11.40 11.54 10.98 11.54 143,000 1,621,329 11.338 11.47 11.33 11.47 10.92 11.47 143,822 11.273 4.34%
2023-11-22 0 11.06 11.00 11.06 10.88 11.10 473,500 5,199,984 10.982 11.00 10.94 11.00 10.82 11.04 476,223 10.919 -1.25%
2023-11-21 0 11.20 11.04 11.20 10.86 11.20 599,500 6,610,099 11.026 11.14 10.98 11.14 10.80 11.14 602,948 10.963 0.36%
2023-11-20 0 11.16 11.12 11.16 11.02 11.36 468,000 5,203,173 11.118 11.10 11.06 11.10 10.96 11.30 470,692 11.054 -1.59%
2023-11-17 0 11.34 11.22 11.34 11.10 11.34 419,500 4,705,675 11.217 11.28 11.16 11.28 11.04 11.28 421,913 11.153 0.53%
2023-11-16 0 11.28 11.28 11.34 11.12 11.62 620,000 7,014,039 11.313 11.22 11.22 11.28 11.06 11.55 623,566 11.248 -2.76%
2023-11-15 0 11.60 11.60 11.62 11.26 11.84 626,500 7,190,000 11.476 11.53 11.53 11.55 11.20 11.77 630,103 11.411 0.35%
2023-11-14 0 11.56 11.46 11.56 10.92 11.70 699,000 7,971,486 11.404 11.49 11.39 11.49 10.86 11.63 703,020 11.339 -1.20%
2023-11-13 0 11.70 11.70 11.96 11.02 11.70 471,500 5,294,840 11.230 11.63 11.63 11.89 10.96 11.63 474,212 11.166 3.17%
2023-11-10 0 11.34 11.34 11.40 11.06 12.12 832,500 9,463,220 11.367 11.28 11.28 11.33 11.00 12.05 837,288 11.302 -5.81%
2023-11-09 0 12.04 12.04 12.06 11.82 12.54 879,000 10,650,703 12.117 11.97 11.97 11.99 11.75 12.47 884,055 12.048 0.33%
2023-11-08 0 12.00 12.00 12.02 11.46 12.02 3,622,598 42,598,290 11.759 11.93 11.93 11.95 11.39 11.95 3,643,432 11.692 1.69%
2023-11-07 0 11.80 11.72 11.80 11.34 12.06 932,500 10,913,788 11.704 11.73 11.65 11.73 11.28 11.99 937,863 11.637 -0.67%
2023-11-06 0 11.88 11.72 11.88 11.20 11.90 1,354,500 15,791,020 11.658 11.81 11.65 11.81 11.14 11.83 1,362,290 11.592 8.00%
2023-11-03 0 11.00 10.92 11.00 10.36 11.00 525,500 5,623,080 10.700 10.94 10.86 10.94 10.30 10.94 528,522 10.639 3.58%
2023-11-02 0 10.62 10.34 10.62 10.28 10.96 469,000 4,901,570 10.451 10.56 10.28 10.56 10.22 10.90 471,697 10.391 -0.56%
2023-11-01 0 10.68 10.48 10.68 10.40 10.68 475,000 4,997,249 10.521 10.62 10.42 10.62 10.34 10.62 477,732 10.460 1.14%
2023-10-31 0 10.56 10.54 10.56 10.32 10.78 877,000 9,472,060 10.801 10.50 10.48 10.50 10.26 10.72 882,044 10.739 -1.68%
2023-10-30 0 10.74 10.68 10.74 10.46 10.98 811,500 8,715,530 10.740 10.68 10.62 10.68 10.40 10.92 816,167 10.679 1.51%
2023-10-27 0 10.58 10.48 10.58 10.00 10.72 671,500 6,927,175 10.316 10.52 10.42 10.52 9.943 10.66 675,362 10.257 5.80%
2023-10-26 0 10.00 9.850 10.00 9.710 10.00 192,500 1,904,940 9.8958 9.943 9.794 9.943 9.654 9.943 193,607 9.8392 -0.79%
2023-10-25 0 10.08 10.00 10.08 9.810 10.44 237,500 2,373,410 9.9933 10.02 9.943 10.02 9.754 10.38 238,866 9.9362 0.00%
2023-10-24 0 10.08 10.00 10.08 9.850 10.24 266,000 2,674,380 10.054 10.02 9.943 10.02 9.794 10.18 267,530 9.9966 -0.98%
2023-10-20 0 10.18 10.14 10.18 9.920 10.62 419,000 4,263,820 10.176 10.12 10.08 10.12 9.863 10.56 421,410 10.118 -4.86%
2023-10-19 0 10.70 10.56 10.70 10.52 11.20 605,000 6,499,520 10.743 10.64 10.50 10.64 10.46 11.14 608,479 10.682 -3.78%
2023-10-18 0 11.12 10.96 11.12 10.84 11.24 1,393,000 15,369,180 11.033 11.06 10.90 11.06 10.78 11.18 1,401,011 10.970 1.28%
2023-10-17 0 10.98 10.98 11.20 10.62 11.46 1,475,000 16,319,350 11.064 10.92 10.92 11.14 10.56 11.39 1,483,483 11.001 0.73%
2023-10-16 0 10.90 10.84 10.90 10.46 10.90 1,358,843 14,557,639 10.713 10.84 10.78 10.84 10.40 10.84 1,366,658 10.652 0.00%
2023-10-13 0 10.90 10.90 11.10 10.50 11.20 1,472,000 16,076,380 10.921 10.84 10.84 11.04 10.44 11.14 1,480,466 10.859 -0.91%
2023-10-12 0 11.00 10.88 11.00 10.00 11.00 1,659,500 17,585,960 10.597 10.94 10.82 10.94 9.943 10.94 1,669,044 10.537 10.00%
2023-10-11 0 10.00 9.690 10.00 9.300 10.08 716,500 7,014,350 9.7897 9.943 9.635 9.943 9.247 10.02 720,621 9.7338 8.93%
2023-10-10 0 9.180 9.040 9.180 8.960 9.260 1,817,499 16,431,831 9.0409 9.128 8.988 9.128 8.909 9.207 1,827,952 8.9892 0.77%
2023-10-09 0 9.110 8.960 9.110 8.800 9.410 306,500 2,771,855 9.0436 9.058 8.909 9.058 8.750 9.356 308,263 8.9919 -3.09%
2023-10-06 0 9.400 9.320 9.400 9.000 9.460 171,500 1,596,900 9.3114 9.346 9.267 9.346 8.949 9.406 172,486 9.2581 5.98%
2023-10-05 0 8.870 8.870 8.970 8.500 8.990 144,000 1,275,445 8.8573 8.819 8.819 8.919 8.451 8.939 144,828 8.8066 2.42%
2023-10-04 0 8.660 8.660 8.680 8.050 8.760 265,000 2,226,000 8.4000 8.610 8.610 8.630 8.004 8.710 266,524 8.3520 -0.23%
2023-10-03 0 8.680 8.520 8.680 7.720 8.740 944,000 7,553,584 8.0017 8.630 8.471 8.630 7.676 8.690 949,429 7.9559 10.71%
2023-09-29 0 7.840 7.640 7.850 7.500 8.120 1,889,000 14,476,475 7.6636 7.795 7.596 7.805 7.457 8.074 1,899,864 7.6197 -2.97%
2023-09-28 0 8.080 7.950 8.080 7.750 8.260 1,434,000 11,308,685 7.8861 8.034 7.905 8.034 7.706 8.213 1,442,247 7.8410 0.75%
2023-09-27 0 8.020 7.780 8.020 7.600 8.230 1,398,000 10,908,325 7.8028 7.974 7.736 7.974 7.557 8.183 1,406,040 7.7582 -2.55%
2023-09-26 0 8.230 8.110 8.250 7.610 8.490 1,185,500 9,443,765 7.9661 8.183 8.064 8.203 7.566 8.441 1,192,318 7.9205 2.62%
2023-09-25 0 8.020 8.020 8.060 7.650 8.660 1,454,700 11,708,267 8.0486 7.974 7.974 8.014 7.606 8.610 1,463,066 8.0026 5.39%
2023-09-22 0 7.610 7.610 7.630 7.200 8.360 979,000 7,675,047 7.8397 7.566 7.566 7.586 7.159 8.312 984,630 7.7949 -0.52%
2023-09-21 0 7.650 7.640 7.650 7.500 8.650 828,000 6,674,430 8.0609 7.606 7.596 7.606 7.457 8.601 832,762 8.0148 -9.36%
2023-09-20 0 8.440 8.430 8.500 8.440 9.160 328,500 2,876,910 8.7577 8.392 8.382 8.451 8.392 9.108 330,389 8.7076 -7.86%
2023-09-19 0 9.160 9.150 9.160 8.950 9.340 198,000 1,806,515 9.1238 9.108 9.098 9.108 8.899 9.287 199,139 9.0716 -4.58%
2023-09-18 0 9.600 9.380 9.600 9.040 9.770 136,000 1,294,660 9.5196 9.545 9.326 9.545 8.988 9.714 136,782 9.4651 3.00%
2023-09-15 0 9.320 9.320 9.480 8.780 9.320 131,000 1,181,110 9.0161 9.267 9.267 9.426 8.730 9.267 131,753 8.9646 1.75%
2023-09-14 0 9.160 8.910 9.170 8.800 9.160 47,500 427,835 9.0071 9.108 8.859 9.118 8.750 9.108 47,773 8.9555 1.22%
2023-09-13 0 9.050 9.030 9.160 8.960 9.180 96,000 871,165 9.0746 8.998 8.978 9.108 8.909 9.128 96,552 9.0227 1.34%
2023-09-12 0 8.930 8.870 8.930 8.650 8.950 96,000 851,475 8.8695 8.879 8.819 8.879 8.601 8.899 96,552 8.8188 1.36%
2023-09-11 0 8.810 8.810 8.820 8.540 8.870 212,000 1,865,555 8.7998 8.760 8.760 8.770 8.491 8.819 213,219 8.7495 0.34%
2023-09-07 0 8.780 8.710 8.780 8.450 8.870 156,000 1,364,245 8.7452 8.730 8.660 8.730 8.402 8.819 156,897 8.6952 -0.23%
2023-09-06 0 8.800 8.800 8.850 8.400 8.860 224,000 1,960,620 8.7528 8.750 8.750 8.799 8.352 8.809 225,288 8.7027 2.33%
2023-09-05 0 8.600 8.600 8.690 8.510 8.760 79,000 682,232 8.6358 8.551 8.551 8.640 8.461 8.710 79,454 8.5865 1.42%
2023-09-04 0 8.480 8.380 8.480 8.270 8.740 158,500 1,340,810 8.4594 8.432 8.332 8.432 8.223 8.690 159,412 8.4110 -0.24%
2023-08-31 0 8.500 8.500 8.670 8.500 8.840 217,000 1,871,185 8.6230 8.451 8.451 8.620 8.451 8.789 218,248 8.5737 -3.63%
2023-08-30 0 8.820 8.670 8.820 8.680 8.920 162,501 1,433,738 8.8229 8.770 8.620 8.770 8.630 8.869 163,436 8.7725 0.11%
2023-08-29 0 8.810 8.680 8.810 8.500 8.880 322,500 2,829,215 8.7728 8.760 8.630 8.760 8.451 8.829 324,355 8.7226 4.51%
2023-08-28 0 8.430 8.430 8.600 8.310 8.680 122,500 1,042,705 8.5119 8.382 8.382 8.551 8.262 8.630 123,205 8.4632 -0.71%
2023-08-25 0 8.490 8.280 8.490 8.130 8.490 307,500 2,554,155 8.3062 8.441 8.233 8.441 8.084 8.441 309,268 8.2587 -1.05%
2023-08-24 0 8.580 8.580 8.630 8.180 9.070 579,000 5,005,070 8.6443 8.531 8.531 8.581 8.133 9.018 582,330 8.5949 0.00%
2023-08-23 0 8.580 8.580 8.620 8.500 9.000 103,500 888,805 8.5875 8.531 8.531 8.571 8.451 8.949 104,095 8.5384 3.50%
2023-08-22 0 8.290 8.220 8.350 8.020 8.600 123,000 1,016,750 8.2663 8.243 8.173 8.302 7.974 8.551 123,707 8.2190 -2.47%
2023-08-21 0 8.500 8.500 8.550 8.500 8.630 45,000 383,840 8.5298 8.451 8.451 8.501 8.451 8.581 45,259 8.4810 -1.51%
2023-08-18 0 8.630 8.650 8.700 8.560 8.900 90,500 788,200 8.7094 8.581 8.601 8.650 8.511 8.849 91,020 8.6596 -3.03%
2023-08-17 0 8.900 8.860 8.900 8.610 8.980 113,500 1,000,767 8.8173 8.849 8.809 8.849 8.561 8.929 114,153 8.7669 0.00%
2023-08-16 0 8.900 8.900 8.940 8.800 8.990 133,000 1,188,480 8.9359 8.849 8.849 8.889 8.750 8.939 133,765 8.8848 -1.11%
2023-08-15 0 9.000 8.980 9.000 8.930 9.220 67,000 606,960 9.0591 8.949 8.929 8.949 8.879 9.167 67,385 9.0073 -2.39%
2023-08-14 0 9.220 9.210 9.220 9.200 9.400 385,500 3,571,142 9.2637 9.167 9.157 9.167 9.147 9.346 387,717 9.2107 -2.02%
2023-08-11 0 9.410 9.400 9.470 9.310 9.650 455,500 4,297,487 9.4347 9.356 9.346 9.416 9.257 9.595 458,120 9.3807 1.07%
2023-08-10 0 9.310 9.310 9.380 9.210 9.700 204,500 1,915,985 9.3691 9.257 9.257 9.326 9.157 9.645 205,676 9.3155 0.32%
2023-08-09 0 9.280 9.250 9.280 9.100 9.640 213,000 1,995,450 9.3683 9.227 9.197 9.227 9.048 9.585 214,225 9.3147 -2.21%
2023-08-08 0 9.490 9.490 9.500 9.410 10.08 146,500 1,406,510 9.6008 9.436 9.436 9.446 9.356 10.02 147,343 9.5459 -4.72%
2023-08-07 0 9.960 9.960 9.980 9.700 10.56 135,500 1,351,205 9.9720 9.903 9.903 9.923 9.645 10.50 136,279 9.9150 -2.92%
2023-08-04 0 10.26 10.22 10.30 10.20 10.62 232,092 2,383,605 10.270 10.20 10.16 10.24 10.14 10.56 233,427 10.211 -0.97%
2023-08-03 0 10.36 10.36 10.46 10.36 10.64 81,000 847,540 10.463 10.30 10.30 10.40 10.30 10.58 81,466 10.404 -1.89%
2023-08-02 0 10.56 10.54 10.56 10.44 10.96 187,501 1,993,780 10.633 10.50 10.48 10.50 10.38 10.90 188,579 10.573 -1.68%
2023-08-01 0 10.74 10.58 10.74 10.54 11.80 478,000 5,258,807 11.002 10.68 10.52 10.68 10.48 11.73 480,749 10.939 -8.83%
2023-07-31 0 11.78 11.56 11.78 11.60 11.96 126,000 1,478,640 11.735 11.71 11.49 11.71 11.53 11.89 126,725 11.668 -1.17%
2023-07-28 0 11.92 11.62 11.92 11.60 11.96 103,500 1,219,055 11.778 11.85 11.55 11.85 11.53 11.89 104,095 11.711 1.71%
2023-07-27 0 11.72 11.72 11.80 11.72 11.82 9,550 112,481 11.778 11.65 11.65 11.73 11.65 11.75 9,605 11.711 0.17%
2023-07-26 0 11.70 11.66 11.86 11.70 11.82 10,500 123,390 11.751 11.63 11.59 11.79 11.63 11.75 10,560 11.684 -1.18%
2023-07-25 0 11.84 11.64 11.84 11.50 11.96 45,000 529,110 11.758 11.77 11.57 11.77 11.43 11.89 45,259 11.691 3.68%
2023-07-24 0 11.42 11.42 11.62 11.36 11.86 201,500 2,316,100 11.494 11.35 11.35 11.55 11.30 11.79 202,659 11.429 -3.55%
2023-07-21 0 11.84 11.74 11.84 11.84 11.90 17,500 207,760 11.872 11.77 11.67 11.77 11.77 11.83 17,601 11.804 0.17%
2023-07-20 0 11.82 11.62 11.82 11.74 11.90 22,500 266,430 11.841 11.75 11.55 11.75 11.67 11.83 22,629 11.774 -0.51%
2023-07-19 0 11.88 11.62 11.96 11.72 11.92 20,000 237,410 11.871 11.81 11.55 11.89 11.65 11.85 20,115 11.803 0.00%
2023-07-18 0 11.88 11.62 11.88 11.50 11.94 27,500 325,000 11.818 11.81 11.55 11.81 11.43 11.87 27,658 11.751 1.89%
2023-07-14 0 11.66 11.60 11.80 11.60 11.92 61,000 713,780 11.701 11.59 11.53 11.73 11.53 11.85 61,351 11.634 -0.34%
2023-07-13 0 11.70 11.70 11.78 11.70 12.00 98,500 1,159,990 11.777 11.63 11.63 11.71 11.63 11.93 99,066 11.709 0.52%
2023-07-12 0 11.64 11.56 11.64 11.60 11.90 10,500 122,880 11.703 11.57 11.49 11.57 11.53 11.83 10,560 11.636 -1.36%
2023-07-11 0 11.80 11.74 11.92 11.50 11.96 18,500 219,630 11.872 11.73 11.67 11.85 11.43 11.89 18,606 11.804 2.61%
2023-07-10 0 11.50 11.50 11.58 11.48 11.80 47,000 542,840 11.550 11.43 11.43 11.51 11.41 11.73 47,270 11.484 -0.86%
2023-07-07 0 11.60 11.58 11.60 11.60 12.18 4,500 53,180 11.818 11.53 11.51 11.53 11.53 12.11 4,526 11.750 -1.53%
2023-07-06 0 11.78 11.70 11.90 11.78 12.00 40,500 483,410 11.936 11.71 11.63 11.83 11.71 11.93 40,733 11.868 -1.67%
2023-07-05 0 11.98 11.82 11.98 11.86 12.26 44,500 534,430 12.010 11.91 11.75 11.91 11.79 12.19 44,756 11.941 0.67%
2023-07-04 0 11.90 11.86 12.00 11.70 12.48 52,000 617,870 11.882 11.83 11.79 11.93 11.63 12.41 52,299 11.814 -1.98%
2023-07-03 0 12.14 12.00 12.14 12.00 12.50 46,500 566,190 12.176 12.07 11.93 12.07 11.93 12.43 46,767 12.107 -3.19%
2023-06-30 0 12.54 12.44 12.56 11.20 12.66 793,500 9,793,420 12.342 12.47 12.37 12.49 11.14 12.59 798,064 12.271 12.16%
2023-06-29 0 11.18 11.18 11.28 11.12 11.64 39,500 448,190 11.347 11.12 11.12 11.22 11.06 11.57 39,727 11.282 -6.68%
2023-06-28 0 11.98 11.62 11.96 10.82 12.14 372,500 4,318,700 11.594 11.91 11.55 11.89 10.76 12.07 374,642 11.528 4.36%
2023-06-27 0 11.48 11.44 11.48 10.70 11.72 242,500 2,744,010 11.316 11.41 11.37 11.41 10.64 11.65 243,895 11.251 5.51%
2023-06-26 0 10.88 10.54 10.88 10.30 10.88 212,500 2,259,450 10.633 10.82 10.48 10.82 10.24 10.82 213,722 10.572 2.64%
2023-06-23 0 10.60 10.48 10.60 10.50 11.30 72,500 782,940 10.799 10.54 10.42 10.54 10.44 11.24 72,917 10.737 -4.50%
2023-06-21 0 11.10 10.80 11.10 10.74 11.10 143,000 1,563,000 10.930 11.04 10.74 11.04 10.68 11.04 143,822 10.868 2.78%
2023-06-20 0 10.80 10.72 11.00 10.30 11.34 263,500 2,863,510 10.867 10.74 10.66 10.94 10.24 11.28 265,015 10.805 -5.92%
2023-06-19 0 11.48 11.36 11.48 10.82 11.50 144,000 1,608,530 11.170 11.41 11.30 11.41 10.76 11.43 144,828 11.106 4.74%
2023-06-16 0 10.96 10.94 10.96 10.30 11.10 194,114 2,095,119 10.793 10.90 10.88 10.90 10.24 11.04 195,230 10.732 4.98%
2023-06-15 0 10.44 10.36 10.44 10.12 10.54 391,500 4,032,020 10.299 10.38 10.30 10.38 10.06 10.48 393,752 10.240 2.76%
2023-06-14 0 10.16 10.10 10.16 10.04 10.40 179,500 1,818,140 10.129 10.10 10.04 10.10 9.983 10.34 180,532 10.071 0.79%
2023-06-13 0 10.08 10.00 10.08 9.970 10.52 151,500 1,524,655 10.064 10.02 9.943 10.02 9.913 10.46 152,371 10.006 -2.14%
2023-06-12 0 10.30 10.18 10.30 10.16 10.52 184,000 1,888,620 10.264 10.24 10.12 10.24 10.10 10.46 185,058 10.206 -4.10%
2023-06-09 0 10.74 10.62 10.74 10.60 11.16 123,000 1,319,370 10.727 10.68 10.56 10.68 10.54 11.10 123,707 10.665 -0.56%
2023-06-08 0 10.80 10.76 10.80 10.76 11.12 133,000 1,444,900 10.864 10.74 10.70 10.74 10.70 11.06 133,765 10.802 -6.57%
2023-06-07 0 11.56 11.56 11.68 10.62 11.56 341,000 3,759,950 11.026 11.49 11.49 11.61 10.56 11.49 342,961 10.963 9.89%
2023-06-06 0 10.52 10.52 10.68 10.48 10.96 289,000 3,098,790 10.722 10.46 10.46 10.62 10.42 10.90 290,662 10.661 -3.66%
2023-06-05 0 10.92 10.90 10.92 10.88 11.52 192,000 2,128,370 11.085 10.86 10.84 10.86 10.82 11.45 193,104 11.022 -3.87%
2023-06-02 0 11.36 11.32 11.36 11.36 11.60 28,500 326,810 11.467 11.30 11.26 11.30 11.30 11.53 28,664 11.401 0.89%
2023-06-01 0 11.26 11.24 11.26 11.02 11.44 77,500 871,030 11.239 11.20 11.18 11.20 10.96 11.37 77,946 11.175 0.36%
2023-05-31 0 11.22 11.20 11.22 11.22 11.76 2,382,000 26,794,340 11.249 11.16 11.14 11.16 11.16 11.69 2,395,699 11.184 -5.24%
2023-05-30 0 11.84 11.84 11.90 11.58 12.00 169,000 1,998,460 11.825 11.77 11.77 11.83 11.51 11.93 169,972 11.758 2.25%
2023-05-29 0 11.58 11.58 11.60 11.58 12.00 189,000 2,226,770 11.782 11.51 11.51 11.53 11.51 11.93 190,087 11.714 -3.34%
2023-05-25 0 11.98 11.76 11.98 11.52 12.00 101,500 1,196,930 11.792 11.91 11.69 11.91 11.45 11.93 102,084 11.725 1.53%
2023-05-24 0 11.80 11.70 11.80 11.48 11.90 272,500 3,195,329 11.726 11.73 11.63 11.73 11.41 11.83 274,067 11.659 0.51%
2023-05-23 0 11.74 11.68 11.78 11.68 12.00 118,500 1,400,865 11.822 11.67 11.61 11.71 11.61 11.93 119,182 11.754 -1.34%
2023-05-22 0 11.90 11.76 11.90 11.66 12.50 124,500 1,488,370 11.955 11.83 11.69 11.83 11.59 12.43 125,216 11.886 -4.65%
2023-05-19 0 12.48 12.10 12.48 12.00 12.50 98,500 1,207,230 12.256 12.41 12.03 12.41 11.93 12.43 99,066 12.186 2.46%
2023-05-18 0 12.18 12.04 12.20 12.04 12.50 227,500 2,799,180 12.304 12.11 11.97 12.13 11.97 12.43 228,808 12.234 -3.79%
2023-05-17 0 12.66 12.48 12.66 12.28 12.80 342,500 4,119,940 12.029 12.59 12.41 12.59 12.21 12.73 344,470 11.960 -0.94%
2023-05-16 0 12.78 12.70 12.78 12.44 13.08 356,500 4,514,580 12.664 12.71 12.63 12.71 12.37 13.01 358,550 12.591 0.00%
2023-05-15 0 12.78 12.74 12.78 12.32 13.26 461,000 5,833,890 12.655 12.71 12.67 12.71 12.25 13.18 463,651 12.582 3.40%
2023-05-12 0 12.36 12.14 12.38 11.96 14.00 1,162,000 14,983,180 12.894 12.29 12.07 12.31 11.89 13.92 1,168,683 12.821 1.31%
2023-05-11 0 12.20 12.20 12.30 11.86 12.30 152,000 1,832,600 12.057 12.13 12.13 12.23 11.79 12.23 152,874 11.988 1.67%
2023-05-10 0 12.00 12.00 12.34 11.70 12.30 218,000 2,640,460 12.112 11.93 11.93 12.27 11.63 12.23 219,254 12.043 0.00%
2023-05-09 0 12.00 11.96 12.00 11.80 12.16 694,000 8,610,130 12.407 11.93 11.89 11.93 11.73 12.09 697,991 12.336 -0.50%
2023-05-08 0 12.06 12.04 12.06 11.92 12.80 284,000 3,493,030 12.299 11.99 11.97 11.99 11.85 12.73 285,633 12.229 -4.44%
2023-05-05 0 12.62 12.62 12.70 12.50 12.76 36,500 459,650 12.593 12.55 12.55 12.63 12.43 12.69 36,710 12.521 0.16%
2023-05-04 0 12.60 12.36 12.60 12.32 12.62 69,120 859,413 12.434 12.53 12.29 12.53 12.25 12.55 69,518 12.363 1.94%
2023-05-03 0 12.36 12.36 12.64 12.20 12.54 107,000 1,328,290 12.414 12.29 12.29 12.57 12.13 12.47 107,615 12.343 -2.22%
2023-05-02 0 12.64 12.64 12.74 12.52 13.48 215,000 2,777,020 12.916 12.57 12.57 12.67 12.45 13.40 216,237 12.843 -9.06%
2023-04-28 0 13.90 13.88 14.04 12.64 14.18 683,000 9,284,020 13.593 13.82 13.80 13.96 12.57 14.10 686,928 13.515 6.92%
2023-04-27 0 13.00 13.00 13.10 11.72 13.10 420,500 5,351,350 12.726 12.93 12.93 13.03 11.65 13.03 422,918 12.653 9.61%
2023-04-26 0 11.86 11.54 11.86 11.00 12.02 197,000 2,269,510 11.520 11.79 11.47 11.79 10.94 11.95 198,133 11.454 5.52%
2023-04-25 0 11.24 11.24 11.38 11.10 11.82 179,500 2,039,730 11.363 11.18 11.18 11.31 11.04 11.75 180,532 11.298 -4.75%
2023-04-24 0 11.80 11.72 11.80 11.62 12.10 270,500 3,216,090 11.889 11.73 11.65 11.73 11.55 12.03 272,056 11.821 0.85%
2023-04-21 0 11.70 11.62 11.76 11.54 11.90 135,000 1,582,500 11.722 11.63 11.55 11.69 11.47 11.83 135,776 11.655 0.00%
2023-04-20 0 11.70 11.70 11.80 11.56 11.80 165,500 1,929,370 11.658 11.63 11.63 11.73 11.49 11.73 166,452 11.591 -0.17%
2023-04-19 0 11.72 11.72 11.80 11.52 11.96 314,000 3,686,140 11.739 11.65 11.65 11.73 11.45 11.89 315,806 11.672 0.69%
2023-04-18 0 11.64 11.64 11.76 11.60 11.94 127,000 1,488,900 11.724 11.57 11.57 11.69 11.53 11.87 127,730 11.657 -2.68%
2023-04-17 0 11.96 11.92 11.96 11.80 12.30 184,000 2,209,590 12.009 11.89 11.85 11.89 11.73 12.23 185,058 11.940 -1.32%
2023-04-14 0 12.12 11.98 12.12 11.94 12.60 294,500 3,588,680 12.186 12.05 11.91 12.05 11.87 12.53 296,194 12.116 -1.14%
2023-04-13 0 12.26 12.26 12.34 11.74 12.36 276,500 3,370,380 12.189 12.19 12.19 12.27 11.67 12.29 278,090 12.120 0.99%
2023-04-12 0 12.14 12.10 12.30 12.10 12.96 199,500 2,504,140 12.552 12.07 12.03 12.23 12.03 12.89 200,647 12.480 -5.75%
2023-04-11 0 12.88 12.70 12.88 12.20 13.06 411,000 5,187,932 12.623 12.81 12.63 12.81 12.13 12.99 413,364 12.551 7.87%
2023-04-06 0 11.94 11.94 11.98 11.50 12.18 100,000 1,188,250 11.883 11.87 11.87 11.91 11.43 12.11 100,575 11.815 4.37%
2023-04-04 0 11.44 11.42 11.70 11.20 11.64 95,000 1,088,560 11.459 11.37 11.35 11.63 11.14 11.57 95,546 11.393 -0.52%
2023-04-03 0 11.50 11.38 11.50 10.80 11.54 196,000 2,184,050 11.143 11.43 11.31 11.43 10.74 11.47 197,127 11.079 5.50%
2023-03-31 0 10.90 10.72 10.98 10.64 11.74 2,246,500 24,692,120 10.991 10.84 10.66 10.92 10.58 11.67 2,259,420 10.929 -5.87%
2023-03-30 0 11.58 11.58 11.68 11.36 11.96 2,028,000 23,329,710 11.504 11.51 11.51 11.61 11.30 11.89 2,039,663 11.438 -0.52%
2023-03-29 0 11.64 11.70 12.06 11.40 12.00 190,500 2,209,240 11.597 11.57 11.63 11.99 11.33 11.93 191,596 11.531 -0.85%
2023-03-28 0 11.74 11.50 11.76 11.44 11.78 116,072 1,343,705 11.576 11.67 11.43 11.69 11.37 11.71 116,740 11.510 2.80%
2023-03-27 0 11.42 11.42 11.58 11.42 11.58 223,500 2,571,120 11.504 11.35 11.35 11.51 11.35 11.51 224,785 11.438 -0.70%
2023-03-24 0 11.50 11.46 11.48 11.38 11.60 128,000 1,470,700 11.490 11.43 11.39 11.41 11.31 11.53 128,736 11.424 0.35%
2023-03-23 0 11.46 11.44 11.60 11.34 11.60 310,500 3,557,900 11.459 11.39 11.37 11.53 11.28 11.53 312,286 11.393 -0.52%
2023-03-22 0 11.52 11.50 11.80 11.44 11.92 140,000 1,621,470 11.582 11.45 11.43 11.73 11.37 11.85 140,805 11.516 -2.37%
2023-03-21 0 11.80 11.68 11.94 11.30 11.82 188,000 2,169,400 11.539 11.73 11.61 11.87 11.24 11.75 189,081 11.473 3.87%
2023-03-20 0 11.36 11.20 11.36 11.14 11.58 237,500 2,703,690 11.384 11.30 11.14 11.30 11.08 11.51 238,866 11.319 -1.22%
2023-03-17 0 11.50 11.50 11.70 11.22 11.62 193,000 2,207,760 11.439 11.43 11.43 11.63 11.16 11.55 194,110 11.374 1.77%
2023-03-16 0 11.30 11.20 11.34 11.20 11.98 294,500 3,395,670 11.530 11.24 11.14 11.28 11.14 11.91 296,194 11.464 -6.30%
2023-03-15 0 12.06 12.02 12.36 11.84 12.68 389,500 4,706,120 12.082 11.99 11.95 12.29 11.77 12.61 391,740 12.013 0.67%
2023-03-14 0 11.98 11.60 12.00 11.54 12.58 360,500 4,263,700 11.827 11.91 11.53 11.93 11.47 12.51 362,573 11.760 -1.48%
2023-03-13 0 12.16 12.16 13.00 11.94 12.56 493,500 6,017,490 12.193 12.09 12.09 12.93 11.87 12.49 496,338 12.124 -3.65%
2023-03-10 0 12.62 12.32 12.62 12.34 13.44 271,500 3,412,890 12.570 12.55 12.25 12.55 12.27 13.36 273,061 12.499 -2.77%
2023-03-09 0 12.98 13.36 13.94 12.90 13.32 193,000 2,523,970 13.078 12.91 13.28 13.86 12.83 13.24 194,110 13.003 -2.70%
2023-03-08 0 13.34 13.34 13.62 13.32 13.84 384,000 5,186,605 13.507 13.26 13.26 13.54 13.24 13.76 386,208 13.430 -4.58%
2023-03-07 0 13.98 13.96 14.12 13.92 14.30 83,000 1,171,930 14.120 13.90 13.88 14.04 13.84 14.22 83,477 14.039 -2.24%
2023-03-06 0 14.30 13.94 14.38 13.76 14.58 186,500 2,602,600 13.955 14.22 13.86 14.30 13.68 14.50 187,573 13.875 2.00%
2023-03-03 0 14.02 14.12 14.34 13.72 14.62 301,000 4,200,090 13.954 13.94 14.04 14.26 13.64 14.54 302,731 13.874 -2.37%
2023-03-02 0 14.36 14.36 14.66 14.36 14.72 144,000 2,088,010 14.500 14.28 14.28 14.58 14.28 14.64 144,828 14.417 -2.97%
2023-03-01 0 14.80 14.70 14.80 13.90 14.80 274,500 3,954,850 14.407 14.72 14.62 14.72 13.82 14.72 276,079 14.325 4.96%
2023-02-28 0 14.10 14.00 14.24 13.90 14.42 119,500 1,680,080 14.059 14.02 13.92 14.16 13.82 14.34 120,187 13.979 0.57%
2023-02-27 0 14.02 13.84 14.10 13.26 14.02 131,000 1,783,740 13.616 13.94 13.76 14.02 13.18 13.94 131,753 13.538 4.01%
2023-02-24 0 13.48 13.48 13.64 13.34 13.86 132,000 1,791,440 13.572 13.40 13.40 13.56 13.26 13.78 132,759 13.494 -2.60%
2023-02-23 0 13.84 13.84 14.02 13.84 14.70 260,500 3,674,920 14.107 13.76 13.76 13.94 13.76 14.62 261,998 14.027 -6.49%
2023-02-22 0 14.80 14.18 14.80 13.70 14.80 210,000 2,972,430 14.154 14.72 14.10 14.72 13.62 14.72 211,208 14.073 4.37%
2023-02-21 0 14.18 14.18 14.68 14.08 14.62 393,500 5,569,120 14.153 14.10 14.10 14.60 14.00 14.54 395,763 14.072 -3.01%
2023-02-20 0 14.62 14.34 14.76 13.70 14.90 333,648 4,868,548 14.592 14.54 14.26 14.68 13.62 14.81 335,567 14.508 4.13%
2023-02-17 0 14.04 14.04 14.10 13.90 14.72 386,000 5,462,620 14.152 13.96 13.96 14.02 13.82 14.64 388,220 14.071 -3.84%
2023-02-16 0 14.60 14.48 14.60 14.38 15.34 461,500 6,871,040 14.888 14.52 14.40 14.52 14.30 15.25 464,154 14.803 -3.69%
2023-02-15 0 15.16 14.90 15.16 14.84 15.50 216,500 3,247,500 15.000 15.07 14.81 15.07 14.76 15.41 217,745 14.914 0.66%
2023-02-14 0 15.06 15.06 15.28 15.00 16.00 247,500 3,780,770 15.276 14.97 14.97 15.19 14.91 15.91 248,923 15.188 -5.87%
2023-02-13 0 16.00 15.94 16.00 15.40 16.90 364,000 5,792,400 15.913 15.91 15.85 15.91 15.31 16.80 366,093 15.822 -2.68%
2023-02-10 0 16.44 16.44 16.60 15.56 16.98 639,000 10,529,000 16.477 16.35 16.35 16.51 15.47 16.88 642,675 16.383 6.75%
2023-02-09 0 15.40 15.40 15.50 14.50 15.80 898,000 13,607,680 15.153 15.31 15.31 15.41 14.42 15.71 903,165 15.067 4.48%
2023-02-08 0 14.74 14.62 14.74 14.00 14.74 236,000 3,403,520 14.422 14.66 14.54 14.66 13.92 14.66 237,357 14.339 1.94%
2023-02-07 0 14.46 14.22 14.46 14.16 15.00 212,500 3,070,400 14.449 14.38 14.14 14.38 14.08 14.91 213,722 14.366 -1.36%
2023-02-06 0 14.66 14.38 14.66 14.32 14.74 233,000 3,376,030 14.489 14.58 14.30 14.58 14.24 14.66 234,340 14.407 -2.79%
2023-02-03 0 15.08 15.08 15.10 14.60 15.20 521,000 7,762,500 14.899 14.99 14.99 15.01 14.52 15.11 523,996 14.814 1.21%
2023-02-02 0 14.90 14.60 14.90 14.22 15.16 850,500 12,637,230 14.859 14.81 14.52 14.81 14.14 15.07 855,391 14.774 4.93%
2023-02-01 0 14.20 14.02 14.20 13.70 14.50 332,000 4,687,210 14.118 14.12 13.94 14.12 13.62 14.42 333,909 14.037 1.43%
2023-01-31 0 14.00 13.86 14.00 13.48 14.26 496,000 6,906,860 13.925 13.92 13.78 13.92 13.40 14.18 498,853 13.845 0.00%
2023-01-30 0 14.00 13.64 14.00 13.20 14.60 140,500 1,991,320 14.173 13.92 13.56 13.92 13.12 14.52 141,308 14.092 -1.41%
2023-01-27 0 14.20 14.12 14.20 14.04 14.58 129,500 1,838,530 14.197 14.12 14.04 14.12 13.96 14.50 130,245 14.116 1.14%
2023-01-26 0 14.04 13.96 14.04 13.60 14.20 111,500 1,556,540 13.960 13.96 13.88 13.96 13.52 14.12 112,141 13.880 0.86%
2023-01-20 0 13.92 13.92 14.10 13.72 14.18 330,000 4,588,470 13.904 13.84 13.84 14.02 13.64 14.10 331,898 13.825 3.57%
2023-01-19 0 13.44 13.36 13.46 12.50 13.78 473,500 6,308,805 13.324 13.36 13.28 13.38 12.43 13.70 476,223 13.248 3.70%
2023-01-18 0 12.96 12.92 12.96 12.62 13.24 452,500 5,865,620 12.963 12.89 12.85 12.89 12.55 13.16 455,102 12.889 0.62%
2023-01-17 0 12.88 12.86 12.98 12.80 13.60 430,500 5,671,280 13.174 12.81 12.79 12.91 12.73 13.52 432,976 13.098 -7.20%
2023-01-16 0 13.88 13.78 13.88 13.02 14.82 883,000 12,360,970 13.999 13.80 13.70 13.80 12.95 14.74 888,078 13.919 6.28%
2023-01-13 0 13.06 13.04 13.06 12.34 13.40 502,500 6,544,330 13.024 12.99 12.97 12.99 12.27 13.32 505,390 12.949 6.70%
2023-01-12 0 12.24 12.24 12.40 12.24 13.78 204,000 2,571,040 12.603 12.17 12.17 12.33 12.17 13.70 205,173 12.531 -4.52%
2023-01-11 0 12.82 12.82 13.18 12.82 13.48 251,000 3,302,700 13.158 12.75 12.75 13.10 12.75 13.40 252,444 13.083 -0.62%
2023-01-10 0 12.90 12.90 13.00 12.80 13.20 267,500 3,467,700 12.963 12.83 12.83 12.93 12.73 13.12 269,038 12.889 -1.23%
2023-01-09 0 13.06 13.04 13.06 13.04 13.84 53,500 714,520 13.356 12.99 12.97 12.99 12.97 13.76 53,808 13.279 -0.91%
2023-01-06 0 13.18 13.18 13.26 13.18 13.22 42,000 554,480 13.202 13.10 13.10 13.18 13.10 13.14 42,242 13.126 0.15%
2023-01-05 0 13.16 13.10 13.16 13.02 13.50 64,000 841,950 13.155 13.08 13.03 13.08 12.95 13.42 64,368 13.080 -2.37%
2023-01-04 0 13.48 13.06 13.48 12.60 13.76 48,500 631,320 13.017 13.40 12.99 13.40 12.53 13.68 48,779 12.942 4.98%
2023-01-03 0 12.84 12.86 13.00 12.48 13.10 47,500 612,170 12.888 12.77 12.79 12.93 12.41 13.03 47,773 12.814 0.00%
2022-12-30 0 12.84 12.70 12.84 12.46 14.24 649,500 8,564,610 13.186 12.77 12.63 12.77 12.39 14.16 653,235 13.111 4.56%
2022-12-29 0 12.28 12.20 12.36 12.10 12.40 26,500 325,030 12.265 12.21 12.13 12.29 12.03 12.33 26,652 12.195 0.99%
2022-12-28 0 12.16 12.16 12.22 12.10 12.50 69,500 850,300 12.235 12.09 12.09 12.15 12.03 12.43 69,900 12.165 -1.30%
2022-12-23 0 12.32 12.24 12.50 12.22 12.52 11,000 135,810 12.346 12.25 12.17 12.43 12.15 12.45 11,063 12.276 -0.81%
2022-12-22 0 12.42 12.40 12.60 12.20 12.64 24,000 299,500 12.479 12.35 12.33 12.53 12.13 12.57 24,138 12.408 1.47%
2022-12-21 0 12.24 12.24 12.26 12.24 12.30 11,000 134,750 12.250 12.17 12.17 12.19 12.17 12.23 11,063 12.180 1.16%
2022-12-20 0 12.10 12.04 12.10 12.10 12.34 68,500 832,740 12.157 12.03 11.97 12.03 12.03 12.27 68,894 12.087 -1.94%
2022-12-19 0 12.34 12.34 12.56 12.34 12.76 23,000 288,640 12.550 12.27 12.27 12.49 12.27 12.69 23,132 12.478 -1.91%
2022-12-16 0 12.58 12.58 12.86 12.58 12.98 28,500 362,080 12.705 12.51 12.51 12.79 12.51 12.91 28,664 12.632 -0.16%
2022-12-15 0 12.60 12.42 13.00 12.60 13.28 43,000 557,350 12.962 12.53 12.35 12.93 12.53 13.20 43,247 12.888 -2.78%
2022-12-14 0 12.96 12.98 13.10 12.30 13.06 48,500 628,660 12.962 12.89 12.91 13.03 12.23 12.99 48,779 12.888 1.25%
2022-12-13 0 12.80 12.78 12.80 12.26 13.00 140,500 1,788,490 12.729 12.73 12.71 12.73 12.19 12.93 141,308 12.657 0.79%
2022-12-12 0 12.70 12.72 12.78 12.36 13.48 109,500 1,418,690 12.956 12.63 12.65 12.71 12.29 13.40 110,130 12.882 3.42%
2022-12-09 0 12.28 12.28 12.48 11.84 12.58 334,000 4,079,440 12.214 12.21 12.21 12.41 11.77 12.51 335,921 12.144 3.89%
2022-12-08 0 11.82 11.82 12.04 11.58 12.18 267,500 3,181,340 11.893 11.75 11.75 11.97 11.51 12.11 269,038 11.825 -2.31%
2022-12-07 0 12.10 12.00 12.10 11.74 12.44 346,500 4,173,697 12.045 12.03 11.93 12.03 11.67 12.37 348,493 11.976 1.34%
2022-12-06 0 11.94 11.94 12.00 11.38 12.30 65,000 783,800 12.058 11.87 11.87 11.93 11.31 12.23 65,374 11.990 4.55%
2022-12-05 0 11.42 11.42 12.10 10.48 12.12 174,260 1,984,345 11.387 11.35 11.35 12.03 10.42 12.05 175,262 11.322 8.97%
2022-12-02 0 10.48 10.34 10.48 10.12 10.50 18,760 194,703 10.379 10.42 10.28 10.42 10.06 10.44 18,868 10.319 2.54%
2022-12-01 0 10.22 10.22 10.28 10.04 10.58 88,000 908,400 10.323 10.16 10.16 10.22 9.983 10.52 88,506 10.264 -1.54%
2022-11-30 0 10.38 10.38 10.52 10.30 10.50 11,500 119,730 10.411 10.32 10.32 10.46 10.24 10.44 11,566 10.352 1.17%
2022-11-29 0 10.26 10.26 10.60 10.22 10.36 9,500 97,670 10.281 10.20 10.20 10.54 10.16 10.30 9,555 10.222 1.79%
2022-11-28 0 10.08 10.02 11.00 10.08 10.16 2,000 20,280 10.140 10.02 9.963 10.94 10.02 10.10 2,012 10.082 -0.79%
2022-11-25 0 10.16 10.16 10.58 10.00 10.30 13,000 133,060 10.235 10.10 10.10 10.52 9.943 10.24 13,075 10.177 -1.74%
2022-11-24 0 10.34 10.14 10.58 10.34 10.92 2,000 21,400 10.700 10.28 10.08 10.52 10.28 10.86 2,012 10.639 2.58%
2022-11-23 0 10.08 10.04 10.12 10.00 10.10 416,000 4,160,500 10.001 10.02 9.983 10.06 9.943 10.04 418,392 9.9440 0.80%
2022-11-22 0 10.00 9.920 10.00 9.920 10.06 45,000 450,210 10.005 9.943 9.863 9.943 9.863 10.00 45,259 9.9475 -0.99%
2022-11-21 0 10.10 10.10 10.18 9.990 10.18 9,000 90,645 10.072 10.04 10.04 10.12 9.933 10.12 9,052 10.014 0.80%
2022-11-18 0 10.02 10.02 10.44 10.00 10.50 60,500 617,020 10.199 9.963 9.963 10.38 9.943 10.44 60,848 10.140 -4.02%
2022-11-17 0 10.44 10.32 10.44 9.900 10.58 1,744,000 17,675,385 10.135 10.38 10.26 10.38 9.843 10.52 1,754,030 10.077 3.57%
2022-11-16 0 10.08 10.06 10.08 10.00 10.36 91,000 916,540 10.072 10.02 10.00 10.02 9.943 10.30 91,523 10.014 -0.98%
2022-11-15 0 10.18 10.18 10.26 10.16 10.50 105,000 1,082,050 10.305 10.12 10.12 10.20 10.10 10.44 105,604 10.246 0.79%
2022-11-14 0 10.10 10.06 10.30 9.910 10.20 82,500 824,880 9.9985 10.04 10.00 10.24 9.853 10.14 82,974 9.9414 2.96%
2022-11-11 0 9.810 9.810 9.960 9.700 10.30 26,000 262,160 10.083 9.754 9.754 9.903 9.645 10.24 26,150 10.025 2.40%
2022-11-10 0 9.580 9.580 9.700 9.550 9.700 6,500 62,325 9.5885 9.525 9.525 9.645 9.495 9.645 6,537 9.5336 0.63%
2022-11-09 0 9.520 9.510 9.900 9.500 10.28 107,000 1,060,465 9.9109 9.466 9.456 9.843 9.446 10.22 107,615 9.8542 -3.35%
2022-11-08 0 9.850 9.840 9.940 9.850 10.10 22,000 218,485 9.9311 9.794 9.784 9.883 9.794 10.04 22,127 9.8743 0.10%
2022-11-07 0 9.840 9.840 10.00 9.840 10.60 106,500 1,087,120 10.208 9.784 9.784 9.943 9.784 10.54 107,113 10.149 3.36%
2022-11-04 0 9.520 9.520 9.680 9.520 9.900 25,000 243,045 9.7218 9.466 9.466 9.625 9.466 9.843 25,144 9.6662 1.28%
2022-11-03 0 9.400 9.400 9.600 9.290 9.400 3,500 32,665 9.3329 9.346 9.346 9.545 9.237 9.346 3,520 9.2795 1.18%
2022-11-02 0 9.290 9.150 10.00 8.900 9.290 97,000 884,230 9.1158 9.237 9.098 9.943 8.849 9.237 97,558 9.0636 2.54%
2022-11-01 0 9.060 9.050 9.220 8.550 9.220 52,500 476,675 9.0795 9.008 8.998 9.167 8.501 9.167 52,802 9.0276 0.67%
2022-10-31 0 9.000 8.910 9.000 9.000 9.360 57,500 529,665 9.2116 8.949 8.859 8.949 8.949 9.306 57,831 9.1589 -1.21%
2022-10-28 0 9.110 9.100 9.300 9.100 9.370 66,500 610,680 9.1832 9.058 9.048 9.247 9.048 9.316 66,882 9.1306 -2.77%
2022-10-27 0 9.370 9.370 9.490 9.370 9.780 32,000 303,495 9.4842 9.316 9.316 9.436 9.316 9.724 32,184 9.4300 -0.32%
2022-10-26 0 9.400 9.400 9.430 9.250 9.700 61,500 583,130 9.4818 9.346 9.346 9.376 9.197 9.645 61,854 9.4276 -0.32%
2022-10-25 0 9.430 9.430 9.650 8.900 10.00 195,000 1,864,755 9.5628 9.376 9.376 9.595 8.849 9.943 196,121 9.5082 5.96%
2022-10-24 0 8.900 8.900 9.080 8.900 9.500 102,500 924,685 9.0213 8.849 8.849 9.028 8.849 9.446 103,089 8.9697 -7.77%
2022-10-21 0 9.650 9.640 10.16 9.650 9.880 2,500 24,455 9.7820 9.595 9.585 10.10 9.595 9.824 2,514 9.7261 1.58%
2022-10-20 0 9.500 9.500 9.750 9.500 9.800 9,000 87,905 9.7672 9.446 9.446 9.694 9.446 9.744 9,052 9.7114 -3.06%
2022-10-19 0 9.800 9.800 9.900 9.300 10.30 102,000 1,029,707 10.095 9.744 9.744 9.843 9.247 10.24 102,587 10.037 -4.48%
2022-10-18 0 10.26 10.18 10.26 9.790 10.56 116,500 1,192,135 10.233 10.20 10.12 10.20 9.734 10.50 117,170 10.174 -2.84%
2022-10-17 0 10.56 10.52 10.62 10.12 10.82 97,500 1,030,960 10.574 10.50 10.46 10.56 10.06 10.76 98,061 10.513 3.94%
2022-10-14 0 10.16 8.660 10.30 10.22 10.50 118,500 1,220,020 10.296 10.10 8.610 10.24 10.16 10.44 119,182 10.237 1.20%
2022-10-13 0 10.04 10.00 10.04 9.600 10.04 15,500 152,085 9.8119 9.983 9.943 9.983 9.545 9.983 15,589 9.7558 2.45%
2022-10-12 0 9.800 9.680 9.800 9.500 9.980 32,000 311,220 9.7256 9.744 9.625 9.744 9.446 9.923 32,184 9.6700 -4.85%
2022-10-11 0 10.30 9.900 10.30 9.660 10.36 29,000 289,375 9.9784 10.24 9.843 10.24 9.605 10.30 29,167 9.9214 -2.46%
2022-10-10 0 10.56 9.000 10.60 10.56 10.72 1,500 16,000 10.667 10.50 8.949 10.54 10.50 10.66 1,509 10.606 -1.12%
2022-10-07 0 10.68 10.30 10.68 10.28 10.70 33,500 351,840 10.503 10.62 10.24 10.62 10.22 10.64 33,693 10.443 -1.48%
2022-10-06 0 10.84 10.64 10.84 10.66 11.30 16,500 179,070 10.853 10.78 10.58 10.78 10.60 11.24 16,595 10.791 -3.04%
2022-10-05 0 11.18 10.34 11.18 10.26 11.60 6,730,500 76,783,620 11.408 11.12 10.28 11.12 10.20 11.53 6,769,208 11.343 1.45%
2022-10-03 0 11.02 10.16 11.10 9.900 11.12 172,500 1,812,875 10.509 10.96 10.10 11.04 9.843 11.06 173,492 10.449 10.53%
2022-09-30 0 9.970 9.970 9.980 8.500 9.970 200,000 1,780,837 8.9042 9.913 9.913 9.923 8.451 9.913 201,150 8.8533 0.91%
2022-09-29 0 9.880 9.880 - 9.010 9.880 71,500 664,400 9.2923 9.824 9.824 - 8.958 9.824 71,911 9.2392 8.57%
2022-09-28 0 9.100 9.100 9.600 8.640 9.860 155,500 1,412,130 9.0812 9.048 9.048 9.545 8.591 9.804 156,394 9.0293 -11.48%
2022-09-27 0 10.28 9.860 10.28 9.050 10.48 81,500 810,620 9.9463 10.22 9.804 10.22 8.998 10.42 81,969 9.8894 11.74%
2022-09-26 0 9.200 8.740 9.250 8.720 9.200 6,358,000 53,423,440 8.4026 9.147 8.690 9.197 8.670 9.147 6,394,566 8.3545 8.24%
2022-09-23 0 8.500 8.450 8.500 8.500 8.810 274,500 2,340,745 8.5273 8.451 8.402 8.451 8.451 8.760 276,079 8.4785 -0.12%
2022-09-22 0 8.510 8.510 8.570 8.500 8.740 118,500 1,015,545 8.5700 8.461 8.461 8.521 8.451 8.690 119,182 8.5210 -4.70%
2022-09-21 0 8.930 8.920 8.930 8.900 9.310 45,500 411,710 9.0486 8.879 8.869 8.879 8.849 9.257 45,762 8.9968 -3.98%
2022-09-20 0 9.300 9.150 9.300 9.080 9.360 16,000 147,735 9.2334 9.247 9.098 9.247 9.028 9.306 16,092 9.1806 2.42%
2022-09-19 0 9.080 9.080 9.430 8.730 9.530 220,500 2,013,640 9.1322 9.028 9.028 9.376 8.680 9.476 221,768 9.0799 -4.62%
2022-09-16 0 9.520 9.520 9.780 9.500 9.600 136,000 1,295,870 9.5285 9.466 9.466 9.724 9.446 9.545 136,782 9.4740 -0.83%
2022-09-15 0 9.600 9.600 9.830 9.460 10.02 110,500 1,080,545 9.7787 9.545 9.545 9.774 9.406 9.963 111,136 9.7228 -4.00%
2022-09-14 0 10.00 9.730 10.00 9.460 10.50 120,500 1,192,805 9.8988 9.943 9.674 9.943 9.406 10.44 121,193 9.8422 -4.76%
2022-09-13 0 10.50 10.20 10.50 10.20 10.94 151,500 1,538,930 10.158 10.44 10.14 10.44 10.14 10.88 152,371 10.100 -2.96%
2022-09-09 0 10.82 10.80 10.90 10.72 10.98 112,500 1,215,550 10.805 10.76 10.74 10.84 10.66 10.92 113,147 10.743 -2.35%
2022-09-08 0 11.08 10.84 11.10 10.76 11.30 30,500 337,310 11.059 11.02 10.78 11.04 10.70 11.24 30,675 10.996 -2.81%
2022-09-07 0 11.40 11.22 11.40 11.20 11.48 17,000 192,550 11.326 11.33 11.16 11.33 11.14 11.41 17,098 11.262 0.00%
2022-09-06 0 11.40 11.22 11.40 11.22 11.46 49,000 556,440 11.356 11.33 11.16 11.33 11.16 11.39 49,282 11.291 -1.55%
2022-09-05 0 11.58 11.44 11.58 11.42 11.98 76,500 890,610 11.642 11.51 11.37 11.51 11.35 11.91 76,940 11.575 1.40%
2022-09-02 0 11.42 11.34 11.42 11.34 11.54 15,500 176,710 11.401 11.35 11.28 11.35 11.28 11.47 15,589 11.335 -1.72%
2022-09-01 0 11.62 11.58 11.74 11.38 12.02 29,500 349,650 11.853 11.55 11.51 11.67 11.31 11.95 29,670 11.785 -1.53%
2022-08-31 0 11.80 11.66 11.80 11.40 11.98 326,000 3,807,170 11.678 11.73 11.59 11.73 11.33 11.91 327,875 11.612 3.51%
2022-08-30 0 11.40 11.32 11.40 11.06 11.50 1,073,000 11,828,030 11.023 11.33 11.26 11.33 11.00 11.43 1,079,171 10.960 0.00%
2022-08-29 0 11.40 11.40 11.54 11.38 12.00 64,000 738,630 11.541 11.33 11.33 11.47 11.31 11.93 64,368 11.475 -4.20%
2022-08-26 0 11.90 11.84 11.90 11.82 12.24 99,500 1,186,370 11.923 11.83 11.77 11.83 11.75 12.17 100,072 11.855 -0.67%
2022-08-25 0 11.98 11.68 11.98 11.64 11.98 4,500 53,410 11.869 11.91 11.61 11.91 11.57 11.91 4,526 11.801 0.84%
2022-08-24 0 11.88 11.56 11.90 11.56 12.00 23,500 274,840 11.695 11.81 11.49 11.83 11.49 11.93 23,635 11.628 -1.00%
2022-08-23 0 12.00 11.82 12.00 11.90 12.14 25,500 304,960 11.959 11.93 11.75 11.93 11.83 12.07 25,647 11.891 0.17%
2022-08-22 0 11.98 11.90 12.08 11.72 12.40 29,500 362,640 12.293 11.91 11.83 12.01 11.65 12.33 29,670 12.223 -2.60%
2022-08-19 0 12.30 12.20 12.68 11.60 12.50 50,000 595,310 11.906 12.23 12.13 12.61 11.53 12.43 50,288 11.838 -1.44%
2022-08-18 0 12.48 12.30 12.48 12.30 13.00 57,500 727,020 12.644 12.41 12.23 12.41 12.23 12.93 57,831 12.572 -6.73%
2022-08-17 0 13.38 13.22 13.30 11.66 13.40 195,000 2,437,360 12.499 13.30 13.14 13.22 11.59 13.32 196,121 12.428 14.36%
2022-08-16 0 11.70 11.52 11.70 11.08 11.80 70,000 808,110 11.544 11.63 11.45 11.63 11.02 11.73 70,403 11.478 6.75%
2022-08-15 0 10.96 10.70 11.02 10.56 11.00 8,500 92,890 10.928 10.90 10.64 10.96 10.50 10.94 8,549 10.866 2.43%
2022-08-12 0 10.70 10.40 10.70 10.70 10.70 2,000 21,400 10.700 10.64 10.34 10.64 10.64 10.64 2,012 10.639 0.00%
2022-08-11 0 10.70 10.56 10.78 10.70 10.96 28,500 311,600 10.933 10.64 10.50 10.72 10.64 10.90 28,664 10.871 -2.55%
2022-08-10 0 10.98 10.32 11.00 10.18 11.00 105,281 1,087,198 10.327 10.92 10.26 10.94 10.12 10.94 105,886 10.268 8.28%
2022-08-09 0 10.14 10.14 10.24 10.10 10.24 16,000 162,720 10.170 10.08 10.08 10.18 10.04 10.18 16,092 10.112 -1.36%
2022-08-08 0 10.28 10.26 11.26 10.16 10.26 10,500 107,240 10.213 10.22 10.20 11.20 10.10 10.20 10,560 10.155 0.19%
2022-08-05 0 10.26 10.26 10.52 10.24 10.54 2,000 20,810 10.405 10.20 10.20 10.46 10.18 10.48 2,012 10.346 -0.39%
2022-08-04 0 10.30 10.30 10.66 10.10 10.26 3,000 30,520 10.173 10.24 10.24 10.60 10.04 10.20 3,017 10.115 1.18%
2022-08-03 0 10.18 10.18 10.76 10.02 10.18 3,777,030 36,827,155 9.7503 10.12 10.12 10.70 9.963 10.12 3,798,752 9.6945 0.39%
2022-08-02 0 10.14 10.10 10.26 10.02 10.18 57,500 581,010 10.105 10.08 10.04 10.20 9.963 10.12 57,831 10.047 -0.20%
2022-08-01 0 10.16 10.16 10.34 10.14 10.36 13,000 133,610 10.278 10.10 10.10 10.28 10.08 10.30 13,075 10.219 -1.74%
2022-07-29 0 10.34 10.20 10.38 10.28 10.36 42,500 437,900 10.304 10.28 10.14 10.32 10.22 10.30 42,744 10.245 0.58%
2022-07-28 0 10.28 10.20 10.30 10.28 10.28 5,500 56,540 10.280 10.22 10.14 10.24 10.22 10.22 5,532 10.221 -0.58%
2022-07-27 0 10.34 10.18 10.36 10.12 10.34 36,000 366,060 10.168 10.28 10.12 10.30 10.06 10.28 36,207 10.110 0.78%
2022-07-26 0 10.26 10.26 10.36 10.12 10.18 1,000 10,150 10.150 10.20 10.20 10.30 10.06 10.12 1,006 10.092 -0.97%
2022-07-25 0 10.36 10.16 10.36 10.12 10.36 22,000 225,120 10.233 10.30 10.10 10.30 10.06 10.30 22,127 10.174 0.58%
2022-07-22 0 10.30 10.28 10.30 10.22 10.38 55,000 570,370 10.370 10.24 10.22 10.24 10.16 10.32 55,316 10.311 1.38%
2022-07-21 0 10.16 10.16 10.40 10.12 10.38 107,500 1,095,000 10.186 10.10 10.10 10.34 10.06 10.32 108,118 10.128 -1.17%
2022-07-20 0 10.28 10.18 10.32 10.14 10.48 110,000 1,122,870 10.208 10.22 10.12 10.26 10.08 10.42 110,633 10.150 1.38%
2022-07-19 0 10.14 10.14 10.30 10.14 10.44 220,500 2,249,310 10.201 10.08 10.08 10.24 10.08 10.38 221,768 10.143 -5.41%
2022-07-18 0 10.72 10.70 10.74 10.40 11.38 347,403 3,740,762 10.768 10.66 10.64 10.68 10.34 11.31 349,401 10.706 -2.01%
2022-07-15 0 10.94 10.94 11.20 10.82 12.00 126,000 1,395,260 11.073 10.88 10.88 11.14 10.76 11.93 126,725 11.010 -11.06%
2022-07-14 0 12.30 11.70 12.38 11.58 12.46 1,574,000 17,382,010 11.043 12.23 11.63 12.31 11.51 12.39 1,583,052 10.980 4.77%
2022-07-13 0 11.74 11.64 11.86 11.32 12.08 60,000 693,080 11.551 11.67 11.57 11.79 11.26 12.01 60,345 11.485 -2.81%
2022-07-12 0 12.08 11.90 12.08 11.90 12.22 55,000 665,600 12.102 12.01 11.83 12.01 11.83 12.15 55,316 12.033 -5.03%
2022-07-11 0 12.72 12.40 12.72 12.30 13.00 37,000 463,960 12.539 12.65 12.33 12.65 12.23 12.93 37,213 12.468 -2.75%
2022-07-08 0 13.08 13.00 13.08 12.70 13.08 630,500 7,790,618 12.356 13.01 12.93 13.01 12.63 13.01 634,126 12.286 2.99%
2022-07-07 0 12.70 12.50 12.70 12.10 12.88 94,000 1,157,750 12.316 12.63 12.43 12.63 12.03 12.81 94,541 12.246 3.76%
2022-07-06 0 12.24 12.24 12.34 12.18 14.10 274,000 3,535,968 12.905 12.17 12.17 12.27 12.11 14.02 275,576 12.831 -9.87%
2022-07-05 0 13.58 13.40 14.00 13.58 14.52 79,000 1,124,670 14.236 13.50 13.32 13.92 13.50 14.44 79,454 14.155 -5.69%
2022-07-04 0 14.40 14.46 14.50 13.96 14.50 51,000 731,280 14.339 14.32 14.38 14.42 13.88 14.42 51,293 14.257 -0.28%
2022-06-30 0 14.44 14.24 14.44 14.06 14.70 143,500 2,069,600 14.422 14.36 14.16 14.36 13.98 14.62 144,325 14.340 0.56%
2022-06-29 0 14.36 13.32 14.40 13.00 14.36 183,000 2,463,160 13.460 14.28 13.24 14.32 12.93 14.28 184,052 13.383 -0.28%
2022-06-28 0 14.40 13.66 14.40 13.38 14.40 94,000 1,299,240 13.822 14.32 13.58 14.32 13.30 14.32 94,541 13.743 1.41%
2022-06-27 0 14.20 13.72 14.20 13.62 14.32 63,000 883,460 14.023 14.12 13.64 14.12 13.54 14.24 63,362 13.943 -0.70%
2022-06-24 0 14.30 13.86 14.30 12.96 14.76 259,000 3,524,690 13.609 14.22 13.78 14.22 12.89 14.68 260,490 13.531 11.72%
2022-06-23 0 12.80 12.30 12.84 11.70 12.80 87,500 1,087,390 12.427 12.73 12.23 12.77 11.63 12.73 88,003 12.356 3.73%
2022-06-22 0 12.34 12.00 12.34 11.66 12.96 31,500 385,680 12.244 12.27 11.93 12.27 11.59 12.89 31,681 12.174 -0.80%
2022-06-21 0 12.44 12.12 12.44 11.88 12.58 147,500 1,817,040 12.319 12.37 12.05 12.37 11.81 12.51 148,348 12.248 3.84%
2022-06-20 0 11.98 11.76 11.98 11.04 12.00 23,500 278,870 11.867 11.91 11.69 11.91 10.98 11.93 23,635 11.799 1.70%
2022-06-17 0 11.78 11.66 11.78 11.30 11.78 39,000 451,880 11.587 11.71 11.59 11.71 11.24 11.71 39,224 11.520 1.73%
2022-06-16 0 11.58 11.58 11.90 11.02 11.92 39,000 439,990 11.282 11.51 11.51 11.83 10.96 11.85 39,224 11.217 -1.19%
2022-06-15 0 11.72 11.50 11.72 11.00 11.74 41,000 472,310 11.520 11.65 11.43 11.65 10.94 11.67 41,236 11.454 3.72%
2022-06-14 0 11.30 11.28 11.44 11.02 11.52 33,500 379,010 11.314 11.24 11.22 11.37 10.96 11.45 33,693 11.249 -1.91%
2022-06-13 0 11.52 11.24 11.52 11.12 11.92 58,000 658,470 11.353 11.45 11.18 11.45 11.06 11.85 58,334 11.288 -2.04%
2022-06-10 0 11.76 11.62 12.10 11.48 12.24 65,000 772,800 11.889 11.69 11.55 12.03 11.41 12.17 65,374 11.821 0.68%
2022-06-09 0 11.68 11.80 11.82 11.22 13.00 115,700 1,369,796 11.839 11.61 11.73 11.75 11.16 12.93 116,365 11.772 -10.15%
2022-06-08 0 13.00 12.30 13.00 12.00 13.36 24,000 305,310 12.721 12.93 12.23 12.93 11.93 13.28 24,138 12.649 2.36%
2022-06-07 0 12.70 12.70 12.96 12.10 13.00 29,500 370,210 12.549 12.63 12.63 12.89 12.03 12.93 29,670 12.478 1.60%
2022-06-06 0 12.50 12.50 12.76 11.98 12.50 27,500 338,830 12.321 12.43 12.43 12.69 11.91 12.43 27,658 12.251 0.97%
2022-06-02 0 12.38 11.26 12.38 11.64 12.38 15,000 180,180 12.012 12.31 11.20 12.31 11.57 12.31 15,086 11.943 5.09%
2022-06-01 0 11.78 11.78 12.30 11.10 12.40 51,500 603,960 11.727 11.71 11.71 12.23 11.04 12.33 51,796 11.660 0.51%
2022-05-31 0 11.72 11.72 11.80 11.34 12.20 471,500 5,350,705 11.348 11.65 11.65 11.73 11.28 12.13 474,212 11.283 0.86%
2022-05-30 0 11.62 11.62 11.68 11.16 11.62 16,500 186,890 11.327 11.55 11.55 11.61 11.10 11.55 16,595 11.262 3.38%
2022-05-27 0 11.24 11.24 11.56 10.12 11.60 136,500 1,499,710 10.987 11.18 11.18 11.49 10.06 11.53 137,285 10.924 2.55%
2022-05-26 0 10.96 10.66 10.96 10.84 11.68 5,000 56,000 11.200 10.90 10.60 10.90 10.78 11.61 5,029 11.136 4.18%
2022-05-25 0 10.52 10.54 10.74 10.02 10.76 19,000 197,980 10.420 10.46 10.48 10.68 9.963 10.70 19,109 10.360 4.99%
2022-05-24 0 10.02 10.02 10.14 10.02 10.62 84,000 861,960 10.261 9.963 9.963 10.08 9.963 10.56 84,483 10.203 -4.57%
2022-05-23 0 10.50 10.50 10.80 10.38 11.32 132,500 1,421,770 10.730 10.44 10.44 10.74 10.32 11.26 133,262 10.669 -5.06%
2022-05-20 0 11.06 11.06 11.30 11.04 11.38 60,500 677,270 11.195 11.00 11.00 11.24 10.98 11.31 60,848 11.131 -3.83%
2022-05-19 0 11.50 11.16 11.50 11.00 11.54 69,000 777,430 11.267 11.43 11.10 11.43 10.94 11.47 69,397 11.203 -5.74%
2022-05-18 0 12.20 12.20 12.42 11.58 12.22 70,000 829,780 11.854 12.13 12.13 12.35 11.51 12.15 70,403 11.786 -2.40%
2022-05-17 0 12.50 12.12 12.78 12.50 12.50 500 6,250 12.500 12.43 12.05 12.71 12.43 12.43 503 12.429 3.14%
2022-05-16 0 12.12 12.14 12.46 12.10 12.12 62,500 757,460 12.119 12.05 12.07 12.39 12.03 12.05 62,859 12.050 -5.75%
2022-05-13 0 12.86 12.70 12.86 12.72 13.20 13,500 175,210 12.979 12.79 12.63 12.79 12.65 13.12 13,578 12.904 -2.13%
2022-05-12 0 13.14 13.16 13.18 11.42 13.14 207,000 2,600,115 12.561 13.06 13.08 13.10 11.35 13.06 208,190 12.489 13.67%
2022-05-11 0 11.56 11.52 11.54 11.22 12.48 55,500 646,210 11.643 11.49 11.45 11.47 11.16 12.41 55,819 11.577 -2.53%
2022-05-10 0 11.86 11.06 12.02 11.02 12.26 85,500 983,700 11.505 11.79 11.00 11.95 10.96 12.19 85,992 11.439 0.00%
2022-05-06 0 11.86 11.60 12.00 11.50 12.40 13,000 158,530 12.195 11.79 11.53 11.93 11.43 12.33 13,075 12.125 -1.33%
2022-05-05 0 12.02 12.02 12.50 12.00 12.48 24,000 290,830 12.118 11.95 11.95 12.43 11.93 12.41 24,138 12.049 -2.28%
2022-05-04 0 12.30 12.20 12.70 12.20 12.90 21,000 262,520 12.501 12.23 12.13 12.63 12.13 12.83 21,121 12.429 -6.11%
2022-05-03 0 13.10 12.52 13.50 12.00 13.20 29,000 364,220 12.559 13.03 12.45 13.42 11.93 13.12 29,167 12.487 8.80%
2022-04-29 0 12.04 12.04 12.06 10.76 12.16 154,500 1,759,670 11.389 11.97 11.97 11.99 10.70 12.09 155,389 11.324 9.45%
2022-04-28 0 11.00 11.00 11.90 10.92 11.16 24,000 264,210 11.009 10.94 10.94 11.83 10.86 11.10 24,138 10.946 -3.51%
2022-04-27 0 11.40 10.68 11.82 10.78 11.40 14,000 154,210 11.015 11.33 10.62 11.75 10.72 11.33 14,081 10.952 3.07%
2022-04-26 0 11.06 11.06 11.20 10.62 11.06 41,000 443,160 10.809 11.00 11.00 11.14 10.56 11.00 41,236 10.747 1.10%
2022-04-25 0 10.94 10.70 11.20 10.88 11.10 46,500 511,310 10.996 10.88 10.64 11.14 10.82 11.04 46,767 10.933 -1.44%
2022-04-22 0 11.10 11.10 11.30 10.82 11.30 19,000 212,660 11.193 11.04 11.04 11.24 10.76 11.24 19,109 11.129 -1.77%
2022-04-21 0 11.30 11.00 11.30 10.76 11.30 19,500 214,540 11.002 11.24 10.94 11.24 10.70 11.24 19,612 10.939 2.54%
2022-04-20 0 11.02 10.80 11.16 10.76 11.10 314,500 3,443,492 10.949 10.96 10.74 11.10 10.70 11.04 316,309 10.886 0.36%
2022-04-19 0 10.98 10.76 11.00 10.54 11.52 69,500 761,330 10.954 10.92 10.70 10.94 10.48 11.45 69,900 10.892 -1.61%
2022-04-14 0 11.16 10.90 11.16 10.60 11.18 47,500 521,760 10.984 11.10 10.84 11.10 10.54 11.12 47,773 10.922 2.95%
2022-04-13 0 10.84 10.82 10.84 10.52 11.90 144,500 1,577,920 10.920 10.78 10.76 10.78 10.46 11.83 145,331 10.857 -3.90%
2022-04-12 0 11.28 11.28 11.50 11.16 11.50 13,000 146,760 11.289 11.22 11.22 11.43 11.10 11.43 13,075 11.225 -1.91%
2022-04-11 0 11.50 11.44 11.62 11.36 12.02 74,000 864,950 11.689 11.43 11.37 11.55 11.30 11.95 74,426 11.622 -4.33%
2022-04-08 0 12.02 12.02 12.18 11.86 12.44 83,500 1,011,090 12.109 11.95 11.95 12.11 11.79 12.37 83,980 12.040 1.86%
2022-04-07 0 11.80 11.80 11.90 11.60 12.64 1,701,500 20,584,420 12.098 11.73 11.73 11.83 11.53 12.57 1,711,286 12.029 -6.65%
2022-04-06 0 12.64 12.62 12.90 12.58 12.88 54,000 692,310 12.821 12.57 12.55 12.83 12.51 12.81 54,311 12.747 0.32%
2022-04-04 0 12.60 12.60 12.72 12.24 13.00 75,000 944,850 12.598 12.53 12.53 12.65 12.17 12.93 75,431 12.526 0.32%
2022-04-01 0 12.56 12.40 12.54 12.32 12.66 64,500 807,780 12.524 12.49 12.33 12.47 12.25 12.59 64,871 12.452 -0.95%
2022-03-31 0 12.68 12.50 12.70 12.26 13.10 681,000 8,836,900 12.976 12.61 12.43 12.63 12.19 13.03 684,917 12.902 -2.46%
2022-03-30 0 13.00 12.94 13.00 12.70 13.02 302,500 3,926,770 12.981 12.93 12.87 12.93 12.63 12.95 304,240 12.907 0.00%
2022-03-29 0 13.00 12.78 13.00 12.72 13.12 250,000 3,238,350 12.953 12.93 12.71 12.93 12.65 13.04 251,438 12.879 0.31%
2022-03-28 0 12.96 12.96 13.00 12.50 13.04 161,000 2,071,340 12.865 12.89 12.89 12.93 12.43 12.97 161,926 12.792 -0.31%
2022-03-25 0 13.00 12.92 13.00 12.82 13.48 148,500 1,936,050 13.037 12.93 12.85 12.93 12.75 13.40 149,354 12.963 -1.22%
2022-03-24 0 13.16 13.16 13.18 12.76 13.76 348,500 4,637,751 13.308 13.08 13.08 13.10 12.69 13.68 350,504 13.232 2.65%
2022-03-23 0 12.82 12.52 12.88 12.50 13.40 339,000 4,379,840 12.920 12.75 12.45 12.81 12.43 13.32 340,950 12.846 -1.38%
2022-03-22 0 13.00 12.86 13.00 12.40 13.24 375,000 4,872,090 12.992 12.93 12.79 12.93 12.33 13.16 377,157 12.918 -0.31%
2022-03-21 0 13.04 12.88 13.04 12.52 13.20 138,500 1,803,650 13.023 12.97 12.81 12.97 12.45 13.12 139,297 12.948 1.24%
2022-03-18 0 12.88 12.76 13.00 12.16 13.76 101,500 1,313,310 12.939 12.81 12.69 12.93 12.09 13.68 102,084 12.865 2.22%
2022-03-17 0 12.60 12.44 12.60 12.00 12.98 245,000 3,078,690 12.566 12.53 12.37 12.53 11.93 12.91 246,409 12.494 9.57%
2022-03-16 0 11.50 11.50 11.78 11.20 12.00 283,000 3,284,160 11.605 11.43 11.43 11.71 11.14 11.93 284,628 11.538 1.59%
2022-03-15 0 11.32 11.32 11.68 11.32 12.02 130,500 1,535,770 11.768 11.26 11.26 11.61 11.26 11.95 131,251 11.701 -7.67%
2022-03-14 0 12.26 12.26 12.28 12.20 13.00 45,000 556,460 12.366 12.19 12.19 12.21 12.13 12.93 45,259 12.295 -2.54%
2022-03-11 0 12.58 12.56 12.62 12.32 12.74 29,000 366,130 12.625 12.51 12.49 12.55 12.25 12.67 29,167 12.553 -2.93%
2022-03-10 0 12.96 12.96 13.00 12.62 13.10 29,500 379,390 12.861 12.89 12.89 12.93 12.55 13.03 29,670 12.787 5.02%
2022-03-09 0 12.34 12.30 12.52 12.26 12.40 29,000 357,770 12.337 12.27 12.23 12.45 12.19 12.33 29,167 12.266 -0.48%
2022-03-08 0 12.40 12.22 12.40 12.14 13.74 111,500 1,392,990 12.493 12.33 12.15 12.33 12.07 13.66 112,141 12.422 -4.62%
2022-03-07 0 13.00 12.92 13.10 12.58 13.50 70,000 926,190 13.231 12.93 12.85 13.03 12.51 13.42 70,403 13.156 -2.99%
2022-03-04 0 13.40 13.36 13.40 12.92 13.98 44,000 590,930 13.430 13.32 13.28 13.32 12.85 13.90 44,253 13.353 -3.74%
2022-03-03 0 13.92 13.88 13.94 13.68 14.14 34,500 478,890 13.881 13.84 13.80 13.86 13.60 14.06 34,698 13.801 -1.56%
2022-03-02 0 14.14 14.10 14.14 13.88 14.94 30,000 427,200 14.240 14.06 14.02 14.06 13.80 14.85 30,173 14.159 2.32%
2022-03-01 0 13.82 13.82 13.90 13.50 14.12 82,500 1,150,230 13.942 13.74 13.74 13.82 13.42 14.04 82,974 13.862 2.07%
2022-02-28 0 13.54 13.40 13.54 13.18 13.60 23,000 310,550 13.502 13.46 13.32 13.46 13.10 13.52 23,132 13.425 2.58%
2022-02-25 0 13.20 13.20 13.26 12.50 14.60 200,000 2,747,735 13.739 13.12 13.12 13.18 12.43 14.52 201,150 13.660 -7.04%
2022-02-24 0 14.20 14.20 14.30 14.20 15.16 87,000 1,273,330 14.636 14.12 14.12 14.22 14.12 15.07 87,500 14.552 -5.33%
2022-02-23 0 15.00 15.00 15.10 14.80 15.18 95,500 1,432,020 14.995 14.91 14.91 15.01 14.72 15.09 96,049 14.909 0.00%
2022-02-22 0 15.00 14.90 15.00 14.50 15.16 153,500 2,288,400 14.908 14.91 14.81 14.91 14.42 15.07 154,383 14.823 -2.72%
2022-02-21 0 15.42 15.42 15.52 15.28 15.70 109,000 1,685,265 15.461 15.33 15.33 15.43 15.19 15.61 109,627 15.373 0.00%
2022-02-18 0 15.42 15.40 15.58 15.24 15.92 262,500 4,095,640 15.602 15.33 15.31 15.49 15.15 15.83 264,010 15.513 -3.50%
2022-02-17 0 15.98 15.98 16.20 15.30 16.90 306,000 4,909,550 16.044 15.89 15.89 16.11 15.21 16.80 307,760 15.953 -4.43%
2022-02-16 0 16.72 16.72 16.80 16.50 17.00 124,500 2,089,630 16.784 16.62 16.62 16.70 16.41 16.90 125,216 16.688 0.24%
2022-02-15 0 16.68 16.68 16.78 16.00 16.78 131,500 2,181,980 16.593 16.58 16.58 16.68 15.91 16.68 132,256 16.498 1.21%
2022-02-14 0 16.48 16.46 16.80 16.00 17.56 352,000 5,841,510 16.595 16.39 16.37 16.70 15.91 17.46 354,024 16.500 -8.44%
2022-02-11 0 18.00 18.00 18.24 17.30 19.18 278,500 5,035,460 18.081 17.90 17.90 18.14 17.20 19.07 280,102 17.977 -6.25%
2022-02-10 0 19.20 19.20 19.50 19.20 20.80 212,000 4,213,930 19.877 19.09 19.09 19.39 19.09 20.68 213,219 19.763 -8.35%
2022-02-09 0 20.95 20.95 21.15 20.90 21.40 62,250 1,315,550 21.133 20.83 20.83 21.03 20.78 21.28 62,608 21.012 -4.12%
2022-02-08 0 21.85 21.65 21.85 21.05 21.85 32,500 706,812 21.748 21.73 21.53 21.73 20.93 21.73 32,687 21.624 0.00%
2022-02-07 0 21.85 21.80 22.25 21.85 22.40 35,500 785,800 22.135 21.73 21.68 22.12 21.73 22.27 35,704 22.009 -0.68%
2022-02-04 0 22.00 21.70 22.35 21.65 22.60 12,500 278,250 22.260 21.87 21.58 22.22 21.53 22.47 12,572 22.133 -3.08%
2022-01-31 0 22.70 21.10 23.00 22.00 22.70 186,500 4,091,800 21.940 22.57 20.98 22.87 21.87 22.57 187,573 21.814 3.42%
2022-01-28 0 21.95 21.50 22.00 20.75 22.20 16,000 341,825 21.364 21.82 21.38 21.87 20.63 22.07 16,092 21.242 2.09%
2022-01-27 0 21.50 21.35 21.95 21.10 22.90 33,000 724,675 21.960 21.38 21.23 21.82 20.98 22.77 33,190 21.834 -6.11%
2022-01-26 0 22.90 22.60 22.90 22.55 23.00 8,800 200,680 22.805 22.77 22.47 22.77 22.42 22.87 8,851 22.674 0.00%
2022-01-25 0 22.90 22.30 23.30 22.05 23.90 48,000 1,092,575 22.762 22.77 22.17 23.17 21.92 23.76 48,276 22.632 -4.98%
2022-01-24 0 24.10 23.80 24.10 23.50 24.35 23,500 563,400 23.974 23.96 23.66 23.96 23.37 24.21 23,635 23.837 -2.23%
2022-01-21 0 24.65 24.65 24.80 23.60 24.65 17,500 419,250 23.957 24.51 24.51 24.66 23.47 24.51 17,601 23.820 4.01%
2022-01-20 0 23.70 23.55 23.90 23.00 23.80 43,500 1,010,800 23.237 23.56 23.42 23.76 22.87 23.66 43,750 23.104 1.72%
2022-01-19 0 23.30 23.25 23.85 23.25 24.00 52,000 1,228,675 23.628 23.17 23.12 23.71 23.12 23.86 52,299 23.493 -2.71%
2022-01-18 0 23.95 24.00 24.20 23.10 24.00 22,000 524,475 23.840 23.81 23.86 24.06 22.97 23.86 22,127 23.703 1.48%
2022-01-17 0 23.60 23.60 23.75 23.50 26.25 25,000 601,125 24.045 23.47 23.47 23.61 23.37 26.10 25,144 23.908 -3.48%
2022-01-14 0 24.45 24.10 24.50 23.80 24.45 4,000 97,225 24.306 24.31 23.96 24.36 23.66 24.31 4,023 24.167 3.38%
2022-01-13 0 23.65 23.65 24.50 23.65 24.50 6,500 156,200 24.031 23.51 23.51 24.36 23.51 24.36 6,537 23.893 -4.44%
2022-01-12 0 24.75 24.25 24.75 23.80 24.75 21,000 507,700 24.176 24.61 24.11 24.61 23.66 24.61 21,121 24.038 4.21%
2022-01-11 0 23.75 23.80 24.10 23.60 26.25 27,500 676,425 24.597 23.61 23.66 23.96 23.47 26.10 27,658 24.457 -3.46%
2022-01-10 0 24.60 24.55 25.00 24.00 25.95 35,000 867,637 24.790 24.46 24.41 24.86 23.86 25.80 35,201 24.648 2.07%
2022-01-07 0 24.10 23.75 24.20 23.80 26.45 179,500 4,340,550 24.181 23.96 23.61 24.06 23.66 26.30 180,532 24.043 -1.63%
2022-01-06 0 24.50 24.40 24.60 23.65 25.05 60,500 1,465,350 24.221 24.36 24.26 24.46 23.51 24.91 60,848 24.082 -1.41%
2022-01-05 0 24.85 24.05 24.85 24.30 26.35 47,000 1,169,525 24.884 24.71 23.91 24.71 24.16 26.20 47,270 24.741 -0.20%
2022-01-04 0 24.90 23.15 24.90 24.40 26.35 35,500 884,500 24.915 24.76 23.02 24.76 24.26 26.20 35,704 24.773 -1.39%
2022-01-03 0 25.25 24.80 25.00 23.05 26.00 62,500 1,502,550 24.041 25.11 24.66 24.86 22.92 25.85 62,859 23.903 -0.98%
2021-12-31 0 25.50 24.40 25.50 23.05 26.00 404,000 10,234,906 25.334 25.35 24.26 25.35 22.92 25.85 406,323 25.189 8.05%
2021-12-30 0 23.60 23.50 23.60 22.65 23.60 282,500 6,596,500 23.350 23.47 23.37 23.47 22.52 23.47 284,125 23.217 3.51%
2021-12-29 0 22.80 22.75 22.80 22.60 23.35 513,000 11,535,200 22.486 22.67 22.62 22.67 22.47 23.22 515,950 22.357 2.70%
2021-12-28 0 22.20 22.20 23.15 20.80 21.80 73,500 1,579,875 21.495 22.07 22.07 23.02 20.68 21.68 73,923 21.372 5.46%
2021-12-24 0 21.05 21.00 21.45 19.82 22.45 111,000 2,338,620 21.069 20.93 20.88 21.33 19.71 22.32 111,638 20.948 4.99%
2021-12-23 0 20.05 19.78 20.05 19.18 20.50 75,200 1,492,581 19.848 19.94 19.67 19.94 19.07 20.38 75,632 19.735 2.30%
2021-12-22 0 19.60 19.60 19.82 19.60 20.25 285,000 5,643,030 19.800 19.49 19.49 19.71 19.49 20.13 286,639 19.687 -0.61%
2021-12-21 0 19.72 19.70 19.76 19.24 21.00 107,000 2,123,280 19.844 19.61 19.59 19.65 19.13 20.88 107,615 19.730 -3.33%
2021-12-20 0 20.40 20.35 20.50 20.40 21.75 55,500 1,171,025 21.100 20.28 20.23 20.38 20.28 21.63 55,819 20.979 -6.21%
2021-12-17 0 21.75 21.80 22.40 21.40 23.35 90,500 2,029,700 22.428 21.63 21.68 22.27 21.28 23.22 91,020 22.299 -6.85%
2021-12-16 0 23.35 23.25 23.35 23.10 23.60 15,000 351,475 23.432 23.22 23.12 23.22 22.97 23.47 15,086 23.298 -1.48%
2021-12-15 0 23.70 23.35 23.70 23.40 24.80 119,000 2,861,250 24.044 23.56 23.22 23.56 23.27 24.66 119,684 23.907 1.50%
2021-12-14 0 23.35 23.30 23.35 23.00 23.50 25,500 596,825 23.405 23.22 23.17 23.22 22.87 23.37 25,647 23.271 0.21%
2021-12-13 0 23.30 23.15 24.00 23.00 24.50 42,000 983,350 23.413 23.17 23.02 23.86 22.87 24.36 42,242 23.279 -5.28%
2021-12-10 0 24.60 23.85 24.60 24.00 24.65 14,000 339,925 24.280 24.46 23.71 24.46 23.86 24.51 14,081 24.142 2.50%
2021-12-09 0 24.00 23.95 24.00 23.65 24.40 13,000 312,525 24.040 23.86 23.81 23.86 23.51 24.26 13,075 23.903 0.84%
2021-12-08 0 23.80 23.80 23.85 23.60 24.95 60,000 1,432,450 23.874 23.66 23.66 23.71 23.47 24.81 60,345 23.738 -1.86%
2021-12-07 0 24.25 24.20 24.45 24.10 25.00 963,000 23,341,500 24.238 24.11 24.06 24.31 23.96 24.86 968,538 24.100 -4.34%
2021-12-06 0 25.35 25.00 25.40 25.00 26.05 49,492 1,263,182 25.523 25.21 24.86 25.25 24.86 25.90 49,777 25.377 -2.50%
2021-12-03 0 26.00 25.90 26.00 24.80 26.75 186,500 4,825,225 25.873 25.85 25.75 25.85 24.66 26.60 187,573 25.725 -3.70%
2021-12-02 0 27.00 26.05 27.00 25.90 27.00 112,900 2,964,430 26.257 26.85 25.90 26.85 25.75 26.85 113,549 26.107 4.25%
2021-12-01 0 25.90 25.85 25.90 25.50 26.75 101,500 2,655,200 26.160 25.75 25.70 25.75 25.35 26.60 102,084 26.010 -3.90%
2021-11-30 0 26.95 26.85 27.00 25.85 27.00 211,000 5,610,125 26.588 26.80 26.70 26.85 25.70 26.85 212,214 26.436 5.69%
2021-11-29 0 25.50 25.50 25.55 25.50 26.60 41,500 1,071,575 25.821 25.35 25.35 25.40 25.35 26.45 41,739 25.673 -2.11%
2021-11-26 0 26.05 26.05 26.15 26.00 27.45 42,500 1,112,900 26.186 25.90 25.90 26.00 25.85 27.29 42,744 26.036 -2.62%
2021-11-25 0 26.75 26.70 26.75 26.05 27.05 171,200 4,594,400 26.836 26.60 26.55 26.60 25.90 26.90 172,185 26.683 -0.93%
2021-11-24 0 27.00 26.60 27.00 25.55 27.00 168,000 4,462,300 26.561 26.85 26.45 26.85 25.40 26.85 168,966 26.409 5.68%
2021-11-23 0 25.55 25.05 25.50 24.80 26.80 91,500 2,340,400 25.578 25.40 24.91 25.35 24.66 26.65 92,026 25.432 -4.66%
2021-11-22 0 26.80 26.65 26.80 26.55 26.95 18,000 480,000 26.667 26.65 26.50 26.65 26.40 26.80 18,104 26.514 1.13%
2021-11-19 0 26.50 26.50 26.95 26.35 26.80 22,000 583,025 26.501 26.35 26.35 26.80 26.20 26.65 22,127 26.350 -1.12%
2021-11-18 0 26.80 26.75 26.80 26.50 27.05 41,500 1,111,525 26.784 26.65 26.60 26.65 26.35 26.90 41,739 26.631 -0.56%
2021-11-17 0 26.95 26.95 27.20 25.60 27.25 136,500 3,668,562 26.876 26.80 26.80 27.04 25.45 27.09 137,285 26.722 4.86%
2021-11-16 0 25.70 25.70 25.80 25.35 25.90 141,500 3,645,550 25.764 25.55 25.55 25.65 25.21 25.75 142,314 25.616 -0.39%
2021-11-15 0 25.80 25.80 25.95 25.45 27.00 51,500 1,350,025 26.214 25.65 25.65 25.80 25.30 26.85 51,796 26.064 -2.64%
2021-11-12 0 26.50 26.50 27.50 26.50 29.00 116,000 3,229,875 27.844 26.35 26.35 27.34 26.35 28.83 116,667 27.685 -8.62%
2021-11-11 0 29.00 28.70 29.10 27.50 30.05 78,500 2,269,550 28.911 28.83 28.54 28.93 27.34 29.88 78,951 28.746 6.03%
2021-11-10 0 27.35 27.35 27.90 25.55 27.35 1,136,000 29,962,012 26.375 27.19 27.19 27.74 25.40 27.19 1,142,533 26.224 4.99%
2021-11-09 0 26.05 26.05 26.10 25.85 26.80 70,000 1,827,000 26.100 25.90 25.90 25.95 25.70 26.65 70,403 25.951 -1.51%
2021-11-08 0 26.45 25.90 26.50 25.70 26.50 43,000 1,127,250 26.215 26.30 25.75 26.35 25.55 26.35 43,247 26.065 0.38%
2021-11-05 0 26.35 26.35 26.75 25.15 28.85 404,000 10,927,975 27.049 26.20 26.20 26.60 25.01 28.69 406,323 26.895 -6.89%
2021-11-04 0 28.30 28.35 28.65 28.05 28.75 27,000 772,225 28.601 28.14 28.19 28.49 27.89 28.59 27,155 28.437 -1.57%
2021-11-03 0 28.75 28.05 28.75 27.80 30.20 1,250,500 35,259,750 28.197 28.59 27.89 28.59 27.64 30.03 1,257,692 28.035 -2.21%
2021-11-02 0 29.40 29.40 30.30 29.35 32.80 82,000 2,498,200 30.466 29.23 29.23 30.13 29.18 32.61 82,472 30.292 -5.16%
2021-11-01 0 31.00 30.75 31.00 30.20 32.95 67,500 2,147,137 31.809 30.82 30.57 30.82 30.03 32.76 67,888 31.628 -5.92%
2021-10-29 0 32.95 32.60 32.95 29.05 33.20 358,660 11,159,430 31.114 32.76 32.41 32.76 28.88 33.01 360,723 30.936 -0.45%
2021-10-28 0 33.10 32.20 33.10 32.15 34.80 229,000 7,703,775 33.641 32.91 32.02 32.91 31.97 34.60 230,317 33.449 -2.07%
2021-10-27 0 33.80 33.80 34.80 33.75 35.60 81,500 2,792,200 34.260 33.61 33.61 34.60 33.56 35.40 81,969 34.064 -5.06%
2021-10-26 0 35.60 35.45 36.45 35.10 36.60 108,000 3,823,425 35.402 35.40 35.25 36.24 34.90 36.39 108,621 35.200 0.14%
2021-10-25 0 35.55 35.50 36.00 35.50 35.65 61,000 2,166,300 35.513 35.35 35.30 35.79 35.30 35.45 61,351 35.310 0.14%
2021-10-22 0 35.50 35.45 35.50 35.00 35.75 25,000 887,550 35.502 35.30 35.25 35.30 34.80 35.55 25,144 35.299 -2.20%
2021-10-21 0 36.30 35.50 36.30 34.80 36.50 84,500 2,998,100 35.480 36.09 35.30 36.09 34.60 36.29 84,986 35.278 0.83%
2021-10-20 0 36.00 35.90 36.00 35.90 36.55 52,000 1,873,875 36.036 35.79 35.69 35.79 35.69 36.34 52,299 35.830 -1.64%
2021-10-19 0 36.60 36.10 36.55 36.10 36.65 16,000 584,175 36.511 36.39 35.89 36.34 35.89 36.44 16,092 36.302 -0.27%
2021-10-18 0 36.70 35.90 36.80 35.90 36.70 9,500 343,600 36.168 36.49 35.69 36.59 35.69 36.49 9,555 35.962 1.38%
2021-10-15 0 36.20 36.30 36.50 36.00 36.95 29,000 1,054,350 36.357 35.99 36.09 36.29 35.79 36.74 29,167 36.149 0.56%
2021-10-12 0 36.00 35.70 36.00 35.60 36.30 10,000 358,100 35.810 35.79 35.50 35.79 35.40 36.09 10,058 35.605 1.12%
2021-10-11 0 35.60 35.70 36.00 35.60 37.05 44,500 1,610,175 36.184 35.40 35.50 35.79 35.40 36.84 44,756 35.977 -0.56%
2021-10-08 0 35.80 35.80 36.00 35.55 38.00 68,500 2,497,550 36.461 35.60 35.60 35.79 35.35 37.78 68,894 36.252 -5.79%
2021-10-07 0 38.00 38.00 38.20 37.55 38.50 24,728 941,000 38.054 37.78 37.78 37.98 37.34 38.28 24,870 37.836 1.20%
2021-10-06 0 37.55 37.50 38.30 37.35 41.55 46,955 1,807,065 38.485 37.34 37.29 38.08 37.14 41.31 47,225 38.265 -7.97%
2021-10-05 0 40.80 40.50 40.80 40.50 42.00 16,051 654,890 40.801 40.57 40.27 40.57 40.27 41.76 16,143 40.567 -2.86%
2021-10-04 0 42.00 41.20 42.00 41.25 43.80 14,500 610,100 42.076 41.76 40.96 41.76 41.01 43.55 14,583 41.835 -4.11%
2021-09-30 0 43.80 43.80 45.00 41.40 45.00 350,000 15,339,325 43.827 43.55 43.55 44.74 41.16 44.74 352,013 43.576 3.42%
2021-09-29 0 42.35 42.10 42.65 41.00 43.20 55,000 2,312,125 42.039 42.11 41.86 42.41 40.77 42.95 55,316 41.798 -2.64%
2021-09-28 0 43.50 43.10 43.70 39.20 43.80 75,500 3,150,150 41.724 43.25 42.85 43.45 38.98 43.55 75,934 41.485 10.97%
2021-09-27 0 39.20 39.20 39.40 37.50 39.60 92,000 3,538,900 38.466 38.98 38.98 39.17 37.29 39.37 92,529 38.246 4.12%
2021-09-24 0 37.65 37.65 39.15 37.60 39.15 14,500 554,500 38.241 37.43 37.43 38.93 37.38 38.93 14,583 38.023 -3.83%
2021-09-23 0 39.15 39.25 40.15 39.10 39.80 6,500 257,250 39.577 38.93 39.03 39.92 38.88 39.57 6,537 39.351 0.26%
2021-09-21 0 39.05 39.00 39.80 38.55 39.45 8,000 312,025 39.003 38.83 38.78 39.57 38.33 39.22 8,046 38.780 -0.89%
2021-09-20 0 39.40 39.15 40.00 39.20 39.55 59,500 2,332,900 39.208 39.17 38.93 39.77 38.98 39.32 59,842 38.984 -3.79%
2021-09-17 0 40.95 40.70 40.95 39.00 41.90 13,000 523,900 40.300 40.72 40.47 40.72 38.78 41.66 13,075 40.070 5.00%
2021-09-16 0 39.00 38.55 39.40 38.95 39.45 15,000 586,725 39.115 38.78 38.33 39.17 38.73 39.22 15,086 38.891 -1.14%
2021-09-15 0 39.45 39.40 40.15 38.00 40.45 17,500 693,600 39.634 39.22 39.17 39.92 37.78 40.22 17,601 39.408 -5.05%
2021-09-14 0 41.55 41.15 41.60 41.00 42.00 106,500 4,408,150 41.391 41.31 40.91 41.36 40.77 41.76 107,113 41.154 -1.07%
2021-09-13 0 42.00 41.50 42.00 40.00 42.00 34,000 1,405,200 41.329 41.76 41.26 41.76 39.77 41.76 34,196 41.093 5.00%
2021-09-10 0 40.00 40.05 40.35 39.80 40.35 39,500 1,585,775 40.146 39.77 39.82 40.12 39.57 40.12 39,727 39.917 -1.84%
2021-09-09 0 40.75 40.75 40.90 40.25 41.50 83,000 3,388,775 40.829 40.52 40.52 40.67 40.02 41.26 83,477 40.595 -2.98%
2021-09-08 0 42.00 41.65 42.00 41.00 42.00 80,500 3,364,062 41.790 41.76 41.41 41.76 40.77 41.76 80,963 41.551 0.36%
2021-09-07 0 41.85 42.00 42.15 41.05 42.10 51,000 2,137,000 41.902 41.61 41.76 41.91 40.82 41.86 51,293 41.662 0.36%
2021-09-06 0 41.70 41.60 41.90 40.25 42.15 128,000 5,314,550 41.520 41.46 41.36 41.66 40.02 41.91 128,736 41.282 2.46%
2021-09-03 0 40.70 40.35 40.70 40.25 41.20 37,500 1,520,200 40.539 40.47 40.12 40.47 40.02 40.96 37,716 40.307 0.37%
2021-09-02 0 40.55 40.55 40.90 39.80 41.30 49,000 1,989,000 40.592 40.32 40.32 40.67 39.57 41.06 49,282 40.360 1.88%
2021-09-01 0 39.80 39.70 40.10 39.05 40.70 220,500 8,833,075 40.059 39.57 39.47 39.87 38.83 40.47 221,768 39.830 -0.62%
2021-08-31 0 40.05 40.05 40.70 36.00 40.60 266,000 10,177,575 38.262 39.82 39.82 40.47 35.79 40.37 267,530 38.043 5.53%
2021-08-30 0 37.95 37.80 37.95 34.50 37.95 11,780 426,543 36.209 37.73 37.58 37.73 34.30 37.73 11,848 36.002 4.12%
2021-08-27 0 36.45 36.45 36.65 36.00 37.30 221,500 8,082,300 36.489 36.24 36.24 36.44 35.79 37.09 222,774 36.280 -2.15%
2021-08-26 0 37.25 37.25 37.30 37.25 37.70 59,500 2,225,750 37.408 37.04 37.04 37.09 37.04 37.48 59,842 37.194 0.27%
2021-08-25 0 37.15 37.15 37.50 37.15 38.00 247,500 9,275,050 37.475 36.94 36.94 37.29 36.94 37.78 248,923 37.261 3.77%
2021-08-24 0 35.80 35.75 35.80 35.20 36.10 321,000 11,489,750 35.794 35.60 35.55 35.60 35.00 35.89 322,846 35.589 -1.65%
2021-08-23 0 36.40 36.35 36.50 36.00 38.50 300,500 10,992,325 36.580 36.19 36.14 36.29 35.79 38.28 302,228 36.371 -1.36%
2021-08-20 0 36.90 36.90 36.95 36.90 39.00 374,000 14,109,950 37.727 36.69 36.69 36.74 36.69 38.78 376,151 37.511 -7.29%
2021-08-19 0 39.80 39.70 40.00 39.05 41.05 375,600 15,119,555 40.254 39.57 39.47 39.77 38.83 40.82 377,760 40.024 -2.57%
2021-08-18 0 40.85 40.55 40.85 40.35 41.50 153,500 6,261,800 40.793 40.62 40.32 40.62 40.12 41.26 154,383 40.560 -1.57%
2021-08-17 0 41.50 41.50 41.65 41.05 43.00 254,000 10,602,950 41.744 41.26 41.26 41.41 40.82 42.75 255,461 41.505 -3.04%
2021-08-16 0 42.80 42.70 42.75 42.50 43.80 51,000 2,191,025 42.961 42.56 42.46 42.51 42.26 43.55 51,293 42.716 -2.28%
2021-08-13 0 43.80 43.65 43.95 43.65 46.05 61,500 2,729,025 44.374 43.55 43.40 43.70 43.40 45.79 61,854 44.121 -4.99%
2021-08-12 0 46.10 46.00 46.10 45.80 46.60 57,000 2,631,625 46.169 45.84 45.74 45.84 45.54 46.33 57,328 45.905 -0.86%
2021-08-11 0 46.50 46.40 47.05 46.20 48.20 94,000 4,391,350 46.716 46.23 46.13 46.78 45.94 47.92 94,541 46.449 -0.43%
2021-08-10 0 46.70 46.60 46.80 46.00 48.30 132,250 6,181,950 46.744 46.43 46.33 46.53 45.74 48.02 133,011 46.477 -2.30%
2021-08-09 0 47.80 47.90 48.00 47.70 49.55 58,000 2,797,700 48.236 47.53 47.63 47.73 47.43 49.27 58,334 47.960 -1.44%
2021-08-06 0 48.50 48.35 48.95 48.05 49.30 124,500 6,067,975 48.739 48.22 48.07 48.67 47.78 49.02 125,216 48.460 -1.02%
2021-08-05 0 49.00 49.00 49.55 48.00 49.85 206,000 10,101,825 49.038 48.72 48.72 49.27 47.73 49.56 207,185 48.758 -1.01%
2021-08-04 0 49.50 48.85 49.50 45.80 49.80 355,879 16,950,322 47.629 49.22 48.57 49.22 45.54 49.52 357,926 47.357 6.68%
2021-08-03 0 46.40 46.35 46.50 45.00 50.35 462,500 21,945,575 47.450 46.13 46.08 46.23 44.74 50.06 465,160 47.179 -0.43%
2021-08-02 0 46.60 46.50 47.80 46.15 48.80 309,000 14,727,575 47.662 46.33 46.23 47.53 45.89 48.52 310,777 47.390 1.30%
2021-07-30 0 46.00 45.95 46.00 43.80 46.70 394,500 17,784,950 45.082 45.74 45.69 45.74 43.55 46.43 396,769 44.824 1.66%
2021-07-29 0 45.25 45.00 45.25 43.30 46.10 674,000 30,408,625 45.117 44.99 44.74 44.99 43.05 45.84 677,876 44.859 6.97%
2021-07-28 0 42.30 42.10 42.30 40.20 43.40 154,000 6,518,850 42.330 42.06 41.86 42.06 39.97 43.15 154,886 42.088 -2.31%
2021-07-27 0 43.30 43.30 43.50 41.20 45.70 660,000 28,309,625 42.893 43.05 43.05 43.25 40.96 45.44 663,796 42.648 -3.56%
2021-07-26 0 44.90 44.90 45.00 44.30 51.80 478,000 22,638,975 47.362 44.64 44.64 44.74 44.05 51.50 480,749 47.091 -10.56%
2021-07-23 0 50.20 49.80 50.20 49.50 51.90 251,500 12,743,200 50.669 49.91 49.52 49.91 49.22 51.60 252,946 50.379 -1.95%
2021-07-22 0 51.20 51.05 51.20 50.85 52.05 115,500 5,927,800 51.323 50.91 50.76 50.91 50.56 51.75 116,164 51.029 0.69%
2021-07-21 0 50.85 50.85 51.00 50.30 52.00 164,500 8,380,325 50.944 50.56 50.56 50.71 50.01 51.70 165,446 50.653 -0.29%
2021-07-20 0 51.00 50.50 51.00 46.80 51.45 1,155,500 56,875,611 49.222 50.71 50.21 50.71 46.53 51.16 1,162,146 48.940 -1.26%
2021-07-19 0 51.65 51.65 51.70 51.60 53.00 459,000 23,974,100 52.231 51.35 51.35 51.40 51.30 52.70 461,640 51.932 -2.55%
2021-07-16 0 53.00 53.00 53.35 51.90 55.70 818,500 43,963,425 53.712 52.70 52.70 53.04 51.60 55.38 823,207 53.405 -3.11%
2021-07-15 0 54.70 54.60 54.70 54.70 55.95 470,000 25,867,421 55.037 54.39 54.29 54.39 54.39 55.63 472,703 54.722 -2.32%
2021-07-14 0 56.00 56.00 56.15 54.00 56.75 1,131,550 63,125,852 55.787 55.68 55.68 55.83 53.69 56.43 1,138,058 55.468 2.75%
2021-07-13 0 54.50 54.50 54.70 54.30 56.30 353,550 19,473,250 55.079 54.19 54.19 54.39 53.99 55.98 355,583 54.764 -1.45%
2021-07-12 0 55.30 55.00 55.30 52.60 55.50 609,000 33,322,204 54.716 54.98 54.69 54.98 52.30 55.18 612,502 54.403 3.08%
2021-07-09 0 53.65 53.60 53.70 51.20 56.00 1,267,333 67,588,814 53.332 53.34 53.29 53.39 50.91 55.68 1,274,622 53.027 -2.10%
2021-07-08 0 54.80 54.80 55.00 54.80 57.70 1,696,834 95,454,899 56.255 54.49 54.49 54.69 54.49 57.37 1,706,593 55.933 -0.36%
2021-07-07 0 55.00 55.00 55.05 52.90 55.50 1,732,845 94,526,773 54.550 54.69 54.69 54.74 52.60 55.18 1,742,811 54.238 -1.52%
2021-07-06 0 55.85 55.85 55.90 55.15 59.75 3,010,904 171,269,017 56.883 55.53 55.53 55.58 54.83 59.41 3,028,220 56.558 -6.92%
2021-07-05 0 60.00 60.00 60.05 50.50 60.80 58,970,950 3,342,108,366 56.674 59.66 59.66 59.71 50.21 60.45 59,310,103 56.350

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top