Prices and Webb-site Total Returns

Asymchem Laboratories (Tianjin) Co., Ltd.: H

Exchange	Code	Listed	Last trade	Delisted
HK Main	06821	2021-12-10			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-24	73.80	73.55	73.80	73.25	77.05	230,429	17,308,608	75.115	73.80	73.55	73.80	73.25	77.05	230,429	75.115	-3.66%
2025-12-23	76.60	76.55	76.60	76.55	80.50	404,300	31,563,385	78.069	76.60	76.55	76.60	76.55	80.50	404,300	78.069	-1.67%
2025-12-22	77.90	77.90	77.95	77.65	81.90	386,200	30,871,340	79.936	77.90	77.90	77.95	77.65	81.90	386,200	79.936	-2.62%
2025-12-19	80.00	79.95	80.00	72.70	80.10	458,220	35,615,662	77.726	80.00	79.95	80.00	72.70	80.10	458,220	77.726	10.42%
2025-12-18	72.45	72.20	72.45	71.40	73.10	32,000	2,316,425	72.388	72.45	72.20	72.45	71.40	73.10	32,000	72.388	0.07%
2025-12-17	72.40	72.25	72.40	70.85	74.15	207,080	14,935,835	72.126	72.40	72.25	72.40	70.85	74.15	207,080	72.126	-0.89%
2025-12-16	73.05	73.05	73.50	72.90	75.80	110,720	8,122,050	73.357	73.05	73.05	73.50	72.90	75.80	110,720	73.357	-2.14%
2025-12-15	74.65	74.65	74.75	74.25	77.10	154,800	11,628,683	75.121	74.65	74.65	74.75	74.25	77.10	154,800	75.121	-3.37%
2025-12-12	77.25	77.15	77.25	75.65	77.75	255,400	19,637,320	76.888	77.25	77.15	77.25	75.65	77.75	255,400	76.888	0.85%
2025-12-11	76.60	76.55	76.60	76.55	79.50	155,500	12,096,840	77.793	76.60	76.55	76.60	76.55	79.50	155,500	77.793	-1.79%
2025-12-10	78.00	78.00	78.05	76.70	78.35	76,100	5,897,840	77.501	78.00	78.00	78.05	76.70	78.35	76,100	77.501	-0.57%
2025-12-09	78.45	78.10	78.45	76.45	80.75	246,740	19,410,387	78.667	78.45	78.10	78.45	76.45	80.75	246,740	78.667	-0.44%
2025-12-08	78.80	78.75	78.80	76.45	80.80	380,188	30,290,972	79.674	78.80	78.75	78.80	76.45	80.80	380,188	79.674	0.96%
2025-12-05	78.05	78.00	78.05	76.35	78.60	115,000	8,955,985	77.878	78.05	78.00	78.05	76.35	78.60	115,000	77.878	0.52%
2025-12-04	77.65	77.15	77.65	75.90	78.80	190,900	14,653,277	76.759	77.65	77.15	77.65	75.90	78.80	190,900	76.759	1.44%
2025-12-03	76.55	76.20	76.55	76.10	79.70	72,300	5,564,910	76.970	76.55	76.20	76.55	76.10	79.70	72,300	76.970	-1.73%
2025-12-02	77.90	77.85	78.30	77.75	80.80	128,300	10,073,876	78.518	77.90	77.85	78.30	77.75	80.80	128,300	78.518	-3.59%
2025-12-01	80.80	80.35	80.90	79.80	81.45	95,100	7,663,171	80.580	80.80	80.35	80.90	79.80	81.45	95,100	80.580	1.64%
2025-11-28	79.50	79.40	79.50	78.35	81.90	139,600	11,086,380	79.415	79.50	79.40	79.50	78.35	81.90	139,600	79.415	1.73%
2025-11-27	78.15	78.15	78.25	78.00	80.15	79,500	6,264,055	78.793	78.15	78.15	78.25	78.00	80.15	79,500	78.793	-1.64%
2025-11-26	79.45	79.35	79.45	78.25	81.00	281,400	22,578,666	80.237	79.45	79.35	79.45	78.25	81.00	281,400	80.237	2.58%
2025-11-25	77.45	77.15	77.45	75.80	79.80	100,800	7,868,665	78.062	77.45	77.15	77.45	75.80	79.80	100,800	78.062	-0.26%
2025-11-24	77.65	77.30	77.65	75.65	77.85	141,700	10,901,335	76.932	77.65	77.30	77.65	75.65	77.85	141,700	76.932	2.04%
2025-11-21	76.10	75.50	76.10	74.30	77.85	335,600	25,361,650	75.571	76.10	75.50	76.10	74.30	77.85	335,600	75.571	-2.44%
2025-11-20	78.00	77.45	78.00	77.05	79.00	217,060	16,835,127	77.560	78.00	77.45	78.00	77.05	79.00	217,060	77.560	0.19%
2025-11-19	77.85	77.85	78.10	77.60	79.40	163,100	12,785,310	78.389	77.85	77.85	78.10	77.60	79.40	163,100	78.389	-1.89%
2025-11-18	79.35	79.10	79.35	78.75	81.15	138,600	11,013,317	79.461	79.35	79.10	79.35	78.75	81.15	138,600	79.461	-1.24%
2025-11-17	80.35	80.35	80.40	79.40	82.10	215,300	17,229,982	80.028	80.35	80.35	80.40	79.40	82.10	215,300	80.028	-2.01%
2025-11-14	82.00	82.00	82.05	81.65	84.05	334,600	27,555,815	82.354	82.00	82.00	82.05	81.65	84.05	334,600	82.354	-2.79%
2025-11-13	84.35	84.00	84.45	83.25	86.90	328,400	27,828,935	84.741	84.35	84.00	84.45	83.25	86.90	328,400	84.741	0.12%
2025-11-12	84.25	84.20	84.25	82.20	86.00	421,000	35,571,295	84.492	84.25	84.20	84.25	82.20	86.00	421,000	84.492	2.18%
2025-11-11	82.45	82.40	82.45	81.70	83.60	224,072	18,436,580	82.280	82.45	82.40	82.45	81.70	83.60	224,072	82.280	-1.85%
2025-11-10	84.00	83.95	84.15	82.45	85.70	307,500	25,763,652	83.784	84.00	83.95	84.15	82.45	85.70	307,500	83.784	0.48%
2025-11-07	83.60	83.60	83.65	81.75	86.50	481,300	40,647,605	84.454	83.60	83.60	83.65	81.75	86.50	481,300	84.454	0.42%
2025-11-06	83.25	83.25	83.55	80.85	83.65	196,020	16,058,182	81.921	83.25	83.25	83.55	80.85	83.65	196,020	81.921	1.40%
2025-11-05	82.10	82.10	82.40	81.00	83.35	303,600	24,970,140	82.247	82.10	82.10	82.40	81.00	83.35	303,600	82.247	-1.26%
2025-11-04	83.15	82.90	83.15	82.30	86.40	303,800	25,357,882	83.469	83.15	82.90	83.15	82.30	86.40	303,800	83.469	-2.92%
2025-11-03	85.65	85.55	85.65	81.60	86.85	602,160	51,127,924	84.908	85.65	85.55	85.65	81.60	86.85	602,160	84.908	2.33%
2025-10-31	83.70	83.45	83.70	79.55	85.00	1,414,720	116,968,515	82.680	83.70	83.45	83.70	79.55	85.00	1,414,720	82.680	-2.45%
2025-10-30	85.80	85.45	85.80	83.70	89.60	1,221,300	104,990,693	85.966	85.80	85.45	85.80	83.70	89.60	1,221,300	85.966	-2.17%
2025-10-28	87.70	87.50	87.70	87.00	89.80	341,280	30,105,919	88.215	87.70	87.50	87.70	87.00	89.80	341,280	88.215	-2.39%
2025-10-27	89.85	89.75	89.85	89.15	95.70	671,000	60,965,002	90.857	89.85	89.75	89.85	89.15	95.70	671,000	90.857	-1.91%
2025-10-24	91.60	91.00	91.60	89.65	94.90	509,920	47,167,209	92.499	91.60	91.00	91.60	89.65	94.90	509,920	92.499	3.10%
2025-10-23	88.85	88.20	88.85	86.10	90.80	347,400	30,536,680	87.901	88.85	88.20	88.85	86.10	90.80	347,400	87.901	-1.71%
2025-10-22	90.40	89.70	90.30	89.70	92.75	191,840	17,390,800	90.653	90.40	89.70	90.30	89.70	92.75	191,840	90.653	-0.71%
2025-10-21	91.05	91.05	91.35	91.00	94.00	198,660	18,290,636	92.070	91.05	91.05	91.35	91.00	94.00	198,660	92.070	-0.76%
2025-10-20	91.75	91.35	91.75	90.30	94.95	191,200	17,749,430	92.832	91.75	91.35	91.75	90.30	94.95	191,200	92.832	2.63%
2025-10-17	89.40	89.40	89.50	89.35	94.40	284,872	25,873,962	90.827	89.40	89.40	89.50	89.35	94.40	284,872	90.827	-6.04%
2025-10-16	95.15	95.05	95.15	90.05	96.10	650,240	61,414,085	94.448	95.15	95.05	95.15	90.05	96.10	650,240	94.448	4.45%
2025-10-15	91.10	90.80	91.10	84.75	91.80	487,100	43,462,650	89.227	91.10	90.80	91.10	84.75	91.80	487,100	89.227	7.62%
2025-10-14	84.65	84.50	84.65	82.95	92.40	829,400	71,345,692	86.021	84.65	84.50	84.65	82.95	92.40	829,400	86.021	-6.57%
2025-10-13	90.60	90.60	90.85	89.10	95.00	854,575	78,036,126	91.316	90.60	90.60	90.85	89.10	95.00	854,575	91.316	-7.08%
2025-10-10	97.50	97.50	97.60	94.30	100.2	717,980	70,339,608	97.969	97.50	97.50	97.60	94.30	100.2	717,980	97.969	1.14%
2025-10-09	96.40	96.30	96.40	94.50	99.90	471,200	45,462,630	96.483	96.40	96.30	96.40	94.50	99.90	471,200	96.483	-2.13%
2025-10-08	98.50	98.50	98.60	94.70	98.60	61,300	5,956,062	97.163	98.50	98.50	98.60	94.70	98.60	61,300	97.163	0.20%
2025-10-06	98.30	98.00	98.30	95.60	98.30	63,500	6,170,535	97.174	98.30	98.00	98.30	95.60	98.30	63,500	97.174	-1.65%
2025-10-03	99.95	98.90	99.95	97.25	101.0	50,682	5,039,486	99.433	99.95	98.90	99.95	97.25	101.0	50,682	99.433	-0.45%
2025-10-02	100.4	100.4	100.7	97.05	102.1	80,062	8,019,438	100.17	100.4	100.4	100.7	97.05	102.1	80,062	100.17	1.77%
2025-09-30	98.65	98.55	98.65	92.30	99.65	720,662	69,578,998	96.549	98.65	98.55	98.65	92.30	99.65	720,662	96.549	5.51%
2025-09-29	93.50	93.45	93.75	90.40	94.60	541,140	49,926,580	92.262	93.50	93.45	93.75	90.40	94.60	541,140	92.262	0.75%
2025-09-26	92.80	92.75	92.80	92.30	98.80	643,600	61,233,320	95.142	92.80	92.75	92.80	92.30	98.80	643,600	95.142	-7.48%
2025-09-25	100.3	100.3	100.6	94.20	101.9	942,620	93,363,447	99.047	100.3	100.3	100.6	94.20	101.9	942,620	99.047	5.25%
2025-09-24	95.30	94.65	95.30	94.65	97.35	449,140	43,009,967	95.761	95.30	94.65	95.30	94.65	97.35	449,140	95.761	0.32%
2025-09-23	95.00	95.00	95.35	93.60	99.85	917,272	87,394,811	95.277	95.00	95.00	95.35	93.60	99.85	917,272	95.277	-4.81%
2025-09-22	99.80	99.05	99.80	97.45	101.5	437,840	43,523,147	99.404	99.80	99.05	99.80	97.45	101.5	437,840	99.404	1.06%
2025-09-19	98.75	98.75	98.85	97.35	102.8	817,340	81,323,257	99.497	98.75	98.75	98.85	97.35	102.8	817,340	99.497	-3.38%
2025-09-18	102.2	102.1	102.3	98.75	108.0	1,242,000	127,308,171	102.50	102.2	102.1	102.3	98.75	108.0	1,242,000	102.50	-3.77%
2025-09-17	106.2	106.2	106.5	103.3	109.4	1,142,880	121,077,800	105.94	106.2	106.2	106.5	103.3	109.4	1,142,880	105.94	-0.75%
2025-09-16	107.0	106.6	107.0	99.60	108.4	1,436,740	149,516,834	104.07	107.0	106.6	107.0	99.60	108.4	1,436,740	104.07	5.00%
2025-09-15	101.9	101.9	102.4	96.75	104.0	1,222,620	123,543,050	101.05	101.9	101.9	102.4	96.75	104.0	1,222,620	101.05	4.94%
2025-09-12	97.10	97.10	97.45	92.75	100.0	662,200	63,632,764	96.093	97.10	97.10	97.45	92.75	100.0	662,200	96.093	2.16%
2025-09-11	95.05	95.05	95.35	88.00	97.90	1,350,480	127,341,093	94.293	95.05	95.05	95.35	88.00	97.90	1,350,480	94.293	-2.06%
2025-09-10	97.05	96.90	97.05	96.30	101.3	844,640	83,156,542	98.452	97.05	96.90	97.05	96.30	101.3	844,640	98.452	0.78%
2025-09-09	96.30	96.15	96.30	95.45	99.50	532,700	51,461,360	96.605	96.30	96.15	96.30	95.45	99.50	532,700	96.605	-2.43%
2025-09-08	98.70	98.50	98.70	95.50	99.00	765,840	74,801,730	97.673	98.70	98.50	98.70	95.50	99.00	765,840	97.673	3.13%
2025-09-05	95.70	95.65	95.70	90.00	95.80	1,003,900	93,784,901	93.421	95.70	95.65	95.70	90.00	95.80	1,003,900	93.421	6.16%
2025-09-04	90.15	90.10	90.15	89.10	99.60	951,020	86,681,729	91.146	90.15	90.10	90.15	89.10	99.60	951,020	91.146	-6.68%
2025-09-03	96.60	96.20	96.60	95.25	98.00	363,240	35,027,040	96.429	96.60	96.20	96.60	95.25	98.00	363,240	96.429	0.26%
2025-09-02	96.35	96.35	96.55	94.50	99.80	654,900	63,531,862	97.010	96.35	96.35	96.55	94.50	99.80	654,900	97.010	0.31%
2025-09-01	96.05	96.05	96.10	90.65	96.20	784,700	74,063,850	94.385	96.05	96.05	96.10	90.65	96.20	784,700	94.385	5.26%
2025-08-29	91.25	91.15	91.25	86.15	91.85	788,318	71,428,682	90.609	91.25	91.15	91.25	86.15	91.85	788,318	90.609	4.58%
2025-08-28	87.25	87.15	87.25	85.00	89.75	1,065,610	92,648,408	86.944	87.25	87.15	87.25	85.00	89.75	1,065,610	86.944	-1.52%
2025-08-27	88.60	88.50	88.60	88.30	93.95	1,260,540	113,813,650	90.290	88.60	88.50	88.60	88.30	93.95	1,260,540	90.290	-3.06%
2025-08-26	91.40	91.40	91.65	91.15	100.0	1,610,120	149,485,703	92.841	91.40	91.40	91.65	91.15	100.0	1,610,120	92.841	-8.09%
2025-08-25	99.45	98.75	99.45	94.00	99.75	796,290	77,549,652	97.389	99.45	98.75	99.45	94.00	99.75	796,290	97.389	4.30%
2025-08-22	95.35	95.00	95.35	92.80	96.00	355,400	33,370,140	93.895	95.35	95.00	95.35	92.80	96.00	355,400	93.895	1.01%
2025-08-21	94.40	94.00	94.45	92.45	95.00	226,920	21,347,391	94.075	94.40	94.00	94.45	92.45	95.00	226,920	94.075	1.51%
2025-08-20	93.00	93.00	93.30	91.10	94.55	364,980	33,810,603	92.637	93.00	93.00	93.30	91.10	94.55	364,980	92.637	-0.80%
2025-08-19	93.75	93.70	93.80	93.40	98.80	968,860	92,433,624	95.405	93.75	93.70	93.80	93.40	98.80	968,860	95.405	-2.14%
2025-08-18	95.80	95.70	95.80	94.35	101.5	1,131,300	108,424,243	95.840	95.80	95.70	95.80	94.35	101.5	1,131,300	95.840	-3.04%
2025-08-15	98.80	98.70	98.80	96.75	99.75	703,580	69,395,691	98.632	98.80	98.70	98.80	96.75	99.75	703,580	98.632	0.66%
2025-08-14	98.15	98.05	98.15	96.60	100.1	1,140,200	112,031,632	98.256	98.15	98.05	98.15	96.60	100.1	1,140,200	98.256	0.87%
2025-08-13	97.30	97.10	97.30	90.45	97.40	1,894,000	180,019,475	95.047	97.30	97.10	97.30	90.45	97.40	1,894,000	95.047	7.63%
2025-08-12	90.40	89.90	90.40	88.65	92.25	762,900	68,934,477	90.358	90.40	89.90	90.40	88.65	92.25	762,900	90.358	1.01%
2025-08-11	89.50	89.30	89.50	88.65	91.50	1,061,940	95,463,878	89.896	89.50	89.30	89.50	88.65	91.50	1,061,940	89.896	1.02%
2025-08-08	88.60	88.55	88.60	87.45	98.50	3,670,932	332,247,069	90.508	88.60	88.55	88.60	87.45	98.50	3,670,932	90.508	-11.58%
2025-08-07	100.2	100.1	100.2	98.55	104.3	546,140	54,982,464	100.67	100.2	100.1	100.2	98.55	104.3	546,140	100.67	-2.15%
2025-08-06	102.4	102.4	102.7	101.5	105.8	656,962	67,998,103	103.50	102.4	102.4	102.7	101.5	105.8	656,962	103.50	-2.94%
2025-08-05	105.5	105.4	105.5	102.0	106.2	643,340	66,722,210	103.71	105.5	105.4	105.5	102.0	106.2	643,340	103.71	1.64%
2025-08-04	103.8	103.8	103.9	99.05	105.0	846,420	86,498,208	102.19	103.8	103.8	103.9	99.05	105.0	846,420	102.19	2.06%
2025-08-01	101.7	101.7	101.9	101.6	109.8	699,520	72,940,446	104.27	101.7	101.7	101.9	101.6	109.8	699,520	104.27	-4.69%
2025-07-31	106.7	106.6	106.7	104.7	110.9	1,308,600	140,280,220	107.20	106.7	106.6	106.7	104.7	110.9	1,308,600	107.20	0.57%
2025-07-30	106.1	106.1	106.2	104.2	114.3	1,918,500	209,567,710	109.24	106.1	106.1	106.2	104.2	114.3	1,918,500	109.24	-7.17%
2025-07-29	114.3	114.3	114.5	109.8	116.6	1,773,820	202,091,198	113.93	114.3	114.3	114.5	109.8	116.6	1,773,820	113.93	1.87%
2025-07-28	112.2	112.2	112.3	107.6	113.5	1,104,960	122,440,523	110.81	112.2	112.2	112.3	107.6	113.5	1,104,960	110.81	3.70%
2025-07-25	108.2	107.9	108.2	106.0	115.9	1,757,040	194,437,209	110.66	108.2	107.9	108.2	106.0	115.9	1,757,040	110.66	-1.64%
2025-07-24	110.0	110.0	110.1	97.05	110.0	2,028,560	213,654,482	105.32	110.0	110.0	110.1	97.05	110.0	2,028,560	105.32	13.40%
2025-07-23	97.00	96.90	97.00	95.55	101.6	1,591,900	155,995,393	97.993	97.00	96.90	97.00	95.55	101.6	1,591,900	97.993	2.86%
2025-07-22	94.30	94.25	94.40	92.70	98.75	941,580	89,798,909	95.370	94.30	94.25	94.40	92.70	98.75	941,580	95.370	1.95%
2025-07-21	92.50	92.50	92.60	90.00	94.00	370,966	34,036,916	91.752	92.50	92.50	92.60	90.00	94.00	370,966	91.752	-0.05%
2025-07-18	92.55	92.55	92.75	89.50	94.00	935,780	85,627,669	91.504	92.55	92.55	92.75	89.50	94.00	935,780	91.504	-0.91%
2025-07-17	93.40	93.35	93.40	90.05	93.90	772,200	70,990,271	91.932	93.40	93.35	93.40	90.05	93.90	772,200	91.932	2.75%
2025-07-16	90.90	90.90	91.00	89.25	91.80	517,020	46,922,105	90.755	90.90	90.90	91.00	89.25	91.80	517,020	90.755	0.17%
2025-07-15	90.75	90.75	90.80	87.30	91.20	1,042,640	93,802,244	89.966	90.75	90.75	90.80	87.30	91.20	1,042,640	89.966	0.72%
2025-07-14	90.10	90.00	90.10	87.00	91.45	924,900	82,883,705	89.614	90.10	90.00	90.10	87.00	91.45	924,900	89.614	1.24%
2025-07-11	89.00	88.90	89.00	79.00	93.10	3,041,840	272,365,542	89.540	89.00	88.90	89.00	79.00	93.10	3,041,840	89.540	13.02%
2025-07-10	78.75	78.50	78.85	78.20	81.30	444,100	35,217,205	79.300	78.75	78.50	78.85	78.20	81.30	444,100	79.300	0.00%
2025-07-09	78.75	78.75	78.85	78.50	82.00	343,700	27,497,915	80.006	78.75	78.75	78.85	78.50	82.00	343,700	80.006	-1.69%
2025-07-08	80.10	80.10	80.15	79.25	81.85	282,600	22,728,355	80.426	80.10	80.10	80.15	79.25	81.85	282,600	80.426	0.00%
2025-07-07	80.10	80.00	80.10	79.55	82.70	379,500	30,553,187	80.509	80.10	80.00	80.10	79.55	82.70	379,500	80.509	-3.20%
2025-07-04	82.75	82.75	82.85	78.35	83.95	834,940	68,493,383	82.034	82.75	82.75	82.85	78.35	83.95	834,940	82.034	5.68%
2025-07-03	78.30	78.30	78.35	77.05	81.60	496,440	39,618,479	79.805	78.30	78.30	78.35	77.05	81.60	496,440	79.805	0.13%
2025-07-02	78.20	78.20	78.35	76.75	80.95	630,400	49,328,140	78.249	78.20	78.20	78.35	76.75	80.95	630,400	78.249	-0.64%
2025-06-30	78.70	78.60	78.70	73.15	78.85	664,060	51,267,779	77.204	78.70	78.60	78.70	73.15	78.85	664,060	77.204	5.78%
2025-06-27	74.40	74.40	75.20	70.75	76.50	527,300	38,934,535	73.838	74.40	74.40	75.20	70.75	76.50	527,300	73.838	4.06%
2025-06-26	71.50	71.35	71.70	70.00	72.50	427,700	30,407,180	71.095	71.50	71.35	71.70	70.00	72.50	427,700	71.095	-1.79%
2025-06-25	72.80	72.80	72.90	72.00	75.20	461,840	33,829,005	73.248	72.80	72.80	72.90	72.00	75.20	461,840	73.248	-0.81%
2025-06-24	74.60	74.50	74.60	72.10	74.70	573,600	42,342,870	73.820	73.40	73.30	73.40	70.94	73.50	582,995	72.630	2.97%
2025-06-23	72.45	72.00	72.45	67.15	72.95	430,910	30,716,126	71.282	71.28	70.84	71.28	66.07	71.77	437,968	70.133	3.50%
2025-06-20	70.00	69.95	70.00	69.60	72.45	235,560	16,590,131	70.428	68.87	68.82	68.87	68.48	71.28	239,418	69.294	-1.41%
2025-06-19	71.00	70.50	71.00	69.35	74.70	774,561	54,955,940	70.951	69.86	69.36	69.86	68.23	73.50	787,247	69.808	-4.25%
2025-06-18	74.15	74.00	74.15	72.60	74.75	495,440	36,518,425	73.709	72.96	72.81	72.96	71.43	73.55	503,555	72.521	0.75%
2025-06-17	73.60	73.60	73.75	73.40	81.00	880,100	66,515,280	75.577	72.41	72.41	72.56	72.22	79.69	894,515	74.359	-7.25%
2025-06-16	79.35	79.15	79.35	77.50	83.00	511,300	40,724,075	79.648	78.07	77.87	78.07	76.25	81.66	519,674	78.365	0.38%
2025-06-13	79.05	79.05	79.10	78.30	85.00	916,680	74,128,208	80.866	77.78	77.78	77.83	77.04	83.63	931,694	79.563	-1.68%
2025-06-12	80.40	80.35	80.40	77.25	81.85	828,000	66,626,152	80.466	79.10	79.06	79.10	76.01	80.53	841,562	79.170	4.28%
2025-06-11	77.10	77.10	77.30	76.60	81.35	696,700	54,526,258	78.264	75.86	75.86	76.05	75.37	80.04	708,111	77.002	-3.02%
2025-06-10	79.50	79.50	79.95	78.30	83.50	1,179,822	94,732,396	80.294	78.22	78.22	78.66	77.04	82.15	1,199,146	79.000	3.05%
2025-06-09	77.15	77.15	77.20	72.65	77.50	988,840	75,489,666	76.342	75.91	75.91	75.96	71.48	76.25	1,005,036	75.111	8.05%
2025-06-06	71.40	71.30	71.40	69.65	72.20	389,100	27,712,350	71.222	70.25	70.15	70.25	68.53	71.04	395,473	70.074	0.99%
2025-06-05	70.70	70.65	70.70	69.70	75.75	793,740	56,416,011	71.076	69.56	69.51	69.56	68.58	74.53	806,740	69.931	-3.68%
2025-06-04	73.40	73.40	73.70	71.55	75.65	691,900	51,068,205	73.809	72.22	72.22	72.51	70.40	74.43	703,232	72.619	0.41%
2025-06-03	73.10	73.05	73.10	70.10	74.25	628,500	45,594,539	72.545	71.92	71.87	71.92	68.97	73.05	638,794	71.376	1.60%
2025-06-02	71.95	71.55	71.95	70.70	73.50	96,700	6,953,125	71.904	70.79	70.40	70.79	69.56	72.32	98,284	70.745	-1.98%
2025-05-30	73.40	73.40	73.55	72.25	75.45	1,222,020	90,316,498	73.908	72.22	72.22	72.36	71.09	74.23	1,242,035	72.717	0.75%
2025-05-29	72.85	72.80	72.85	67.80	75.50	1,918,068	139,763,232	72.867	71.68	71.63	71.68	66.71	74.28	1,949,483	71.692	6.82%
2025-05-28	68.20	68.15	68.20	66.50	68.45	444,100	30,082,709	67.739	67.10	67.05	67.10	65.43	67.35	451,374	66.647	0.29%
2025-05-27	68.00	68.00	68.35	65.50	71.75	1,102,620	75,921,766	68.856	66.90	66.90	67.25	64.44	70.59	1,120,679	67.746	3.50%
2025-05-26	65.70	65.70	66.00	65.30	69.00	474,845	31,673,436	66.703	64.64	64.64	64.94	64.25	67.89	482,622	65.628	-2.81%
2025-05-23	67.60	67.40	67.70	65.80	70.35	1,518,520	103,744,593	68.320	66.51	66.31	66.61	64.74	69.22	1,543,391	67.219	3.76%
2025-05-22	65.15	65.15	65.30	64.00	67.15	999,400	65,632,170	65.672	64.10	64.10	64.25	62.97	66.07	1,015,769	64.613	-1.36%
2025-05-21	66.05	66.00	66.05	58.90	67.60	2,670,100	172,536,768	64.618	64.99	64.94	64.99	57.95	66.51	2,713,833	63.577	13.10%
2025-05-20	58.40	58.30	58.40	57.35	59.30	544,040	31,853,484	58.550	57.46	57.36	57.46	56.43	58.34	552,951	57.606	3.09%
2025-05-19	56.65	56.65	56.70	55.00	57.35	383,740	21,528,835	56.103	55.74	55.74	55.79	54.11	56.43	390,025	55.199	0.44%
2025-05-16	56.40	56.35	56.40	55.10	59.20	625,260	35,977,602	57.540	55.49	55.44	55.49	54.21	58.25	635,501	56.613	0.18%
2025-05-15	56.30	56.15	56.30	53.85	58.30	471,780	26,815,312	56.839	55.39	55.25	55.39	52.98	57.36	479,507	55.923	1.72%
2025-05-14	55.35	55.35	55.45	53.45	55.50	397,884	21,743,811	54.649	54.46	54.46	54.56	52.59	54.61	404,401	53.768	1.65%
2025-05-13	54.45	54.45	54.50	53.40	55.10	372,500	20,237,686	54.329	53.57	53.57	53.62	52.54	54.21	378,601	53.454	1.40%
2025-05-12	53.70	53.60	53.70	52.00	55.15	940,740	49,583,277	52.707	52.83	52.74	52.83	51.16	54.26	956,148	51.857	-0.28%
2025-05-09	53.85	53.30	53.85	53.15	55.45	614,800	33,183,325	53.974	52.98	52.44	52.98	52.29	54.56	624,870	53.104	-0.46%
2025-05-08	54.10	54.05	54.10	53.25	55.75	584,120	31,554,092	54.020	53.23	53.18	53.23	52.39	54.85	593,687	53.149	-0.82%
2025-05-07	54.55	54.55	54.60	54.00	57.95	1,383,000	76,583,582	55.375	53.67	53.67	53.72	53.13	57.02	1,405,652	54.483	-5.13%
2025-05-06	57.50	57.50	57.55	55.00	58.25	1,084,640	61,570,993	56.766	56.57	56.57	56.62	54.11	57.31	1,102,405	55.852	0.26%
2025-05-02	57.35	57.30	57.35	54.25	57.75	97,640	5,525,519	56.591	56.43	56.38	56.43	53.38	56.82	99,239	55.679	4.08%
2025-04-30	55.10	55.05	55.20	55.05	58.50	1,000,200	56,569,910	56.559	54.21	54.16	54.31	54.16	57.56	1,016,582	55.647	-1.52%
2025-04-29	55.95	55.90	56.10	53.50	59.80	2,622,340	148,918,998	56.789	55.05	55.00	55.20	52.64	58.84	2,665,290	55.873	4.68%
2025-04-28	53.45	53.40	53.45	49.05	53.60	1,650,600	85,276,237	51.664	52.59	52.54	52.59	48.26	52.74	1,677,635	50.831	5.53%
2025-04-25	50.65	50.65	50.70	50.20	52.90	1,544,800	79,567,227	51.506	49.83	49.83	49.88	49.39	52.05	1,570,102	50.676	-3.25%
2025-04-24	52.35	52.35	52.45	48.50	55.90	5,122,000	273,536,105	53.404	51.51	51.51	51.60	47.72	55.00	5,205,892	52.544	11.50%
2025-04-23	46.95	46.95	47.05	45.35	47.45	598,900	28,025,989	46.796	46.19	46.19	46.29	44.62	46.69	608,709	46.042	4.45%
2025-04-22	44.95	44.55	44.95	43.05	45.20	581,014	25,855,907	44.501	44.23	43.83	44.23	42.36	44.47	590,530	43.784	4.29%
2025-04-17	43.10	42.90	43.15	42.25	43.45	221,300	9,481,645	42.845	42.41	42.21	42.45	41.57	42.75	224,925	42.155	2.13%
2025-04-16	42.20	42.20	42.30	41.95	44.00	440,900	18,743,047	42.511	41.52	41.52	41.62	41.27	43.29	448,121	41.826	-4.42%
2025-04-15	44.15	44.15	44.30	44.00	45.65	247,934	11,001,472	44.373	43.44	43.44	43.59	43.29	44.91	251,995	43.658	-2.11%
2025-04-14	45.10	45.05	45.10	44.50	45.70	574,600	25,929,898	45.127	44.37	44.32	44.37	43.78	44.96	584,011	44.400	3.32%
2025-04-11	43.65	43.65	44.00	42.70	44.20	933,940	40,628,560	43.502	42.95	42.95	43.29	42.01	43.49	949,237	42.801	-0.57%
2025-04-10	43.90	43.90	43.95	43.80	47.60	1,101,900	49,300,197	44.741	43.19	43.19	43.24	43.09	46.83	1,119,948	44.020	-2.88%
2025-04-09	45.20	45.00	45.20	39.95	45.40	1,007,570	43,263,968	42.939	44.47	44.27	44.47	39.31	44.67	1,024,073	42.247	4.63%
2025-04-08	43.20	43.20	43.30	42.30	45.60	563,500	24,685,901	43.808	42.50	42.50	42.60	41.62	44.87	572,729	43.102	1.29%
2025-04-07	42.65	42.65	42.75	41.30	50.50	1,956,500	88,710,366	45.341	41.96	41.96	42.06	40.63	49.69	1,988,545	44.611	-23.50%
2025-04-03	55.75	55.75	56.10	54.50	59.35	806,080	45,007,714	55.835	54.85	54.85	55.20	53.62	58.39	819,283	54.936	-4.37%
2025-04-02	58.30	58.00	58.30	56.50	58.80	550,140	31,607,980	57.454	57.36	57.07	57.36	55.59	57.85	559,151	56.529	0.26%
2025-04-01	58.15	58.10	58.30	54.90	59.50	896,240	52,102,997	58.135	57.21	57.16	57.36	54.02	58.54	910,919	57.198	6.89%
2025-03-31	54.40	54.20	54.35	53.60	56.60	388,104	21,249,082	54.751	53.52	53.33	53.47	52.74	55.69	394,461	53.869	-3.97%
2025-03-28	56.65	56.30	56.70	55.75	58.95	435,466	24,891,749	57.161	55.74	55.39	55.79	54.85	58.00	442,598	56.240	0.62%
2025-03-27	56.30	56.30	56.50	53.65	57.00	298,700	16,667,355	55.800	55.39	55.39	55.59	52.79	56.08	303,592	54.900	3.11%
2025-03-26	54.60	54.40	54.60	54.15	55.15	148,097	8,061,097	54.431	53.72	53.52	53.72	53.28	54.26	150,523	53.554	0.00%
2025-03-25	54.60	54.40	54.60	54.35	56.15	117,299	6,423,140	54.759	53.72	53.52	53.72	53.47	55.25	119,220	53.876	-1.62%
2025-03-24	55.50	55.50	55.75	55.00	56.95	129,200	7,212,440	55.824	54.61	54.61	54.85	54.11	56.03	131,316	54.924	-1.68%
2025-03-21	56.45	56.45	56.65	56.25	61.30	526,000	30,273,440	57.554	55.54	55.54	55.74	55.34	60.31	534,615	56.627	-7.84%
2025-03-20	61.25	61.00	61.30	59.20	63.00	674,038	41,487,435	61.551	60.26	60.02	60.31	58.25	61.98	685,078	60.559	0.08%
2025-03-19	61.20	61.10	61.20	60.15	61.60	359,506	21,984,326	61.151	60.21	60.12	60.21	59.18	60.61	365,394	60.166	0.25%
2025-03-18	61.05	60.95	61.05	58.65	61.85	886,306	53,738,076	60.632	60.07	59.97	60.07	57.70	60.85	900,823	59.654	6.08%
2025-03-17	57.55	57.50	57.60	56.85	58.85	405,598	23,436,316	57.782	56.62	56.57	56.67	55.93	57.90	412,241	56.851	0.26%
2025-03-14	57.40	57.40	57.90	53.75	58.35	1,032,349	58,354,401	56.526	56.48	56.48	56.97	52.88	57.41	1,049,258	55.615	8.10%
2025-03-13	53.10	53.10	53.50	52.70	55.00	251,249	13,432,352	53.462	52.24	52.24	52.64	51.85	54.11	255,364	52.601	-1.67%
2025-03-12	54.00	53.70	54.00	53.45	55.15	318,800	17,364,544	54.468	53.13	52.83	53.13	52.59	54.26	324,022	53.591	-0.46%
2025-03-11	54.25	54.25	54.45	52.55	54.85	301,207	16,306,022	54.136	53.38	53.38	53.57	51.70	53.97	306,140	53.263	0.28%
2025-03-10	54.10	54.00	54.15	52.50	54.20	362,400	19,309,125	53.281	53.23	53.13	53.28	51.65	53.33	368,336	52.423	1.69%
2025-03-07	53.20	53.00	53.20	52.75	54.90	924,440	49,680,401	53.741	52.34	52.15	52.34	51.90	54.02	939,581	52.875	-3.27%
2025-03-06	55.00	54.80	55.00	54.15	55.95	583,340	32,042,004	54.929	54.11	53.92	54.11	53.28	55.05	592,894	54.043	1.95%
2025-03-05	53.95	53.85	53.95	52.15	55.00	777,784	41,525,387	53.389	53.08	52.98	53.08	51.31	54.11	790,523	52.529	-0.64%
2025-03-04	54.30	54.30	54.35	53.40	55.30	377,680	20,542,380	54.391	53.42	53.42	53.47	52.54	54.41	383,866	53.514	-1.54%
2025-03-03	55.15	55.15	55.20	54.10	56.90	319,800	17,669,795	55.253	54.26	54.26	54.31	53.23	55.98	325,038	54.362	0.27%
2025-02-28	55.00	54.95	55.00	53.85	58.60	717,520	39,632,527	55.235	54.11	54.06	54.11	52.98	57.66	729,272	54.345	-6.38%
2025-02-27	58.75	58.75	58.80	57.60	60.80	444,080	26,173,293	58.938	57.80	57.80	57.85	56.67	59.82	451,353	57.988	-1.67%
2025-02-26	59.75	59.75	59.85	57.00	61.00	773,219	46,048,730	59.555	58.79	58.79	58.89	56.08	60.02	785,883	58.595	4.73%
2025-02-25	57.05	57.05	57.10	55.60	59.90	515,900	29,670,920	57.513	56.13	56.13	56.18	54.70	58.93	524,350	56.586	-1.98%
2025-02-24	58.20	58.05	58.20	56.75	60.25	1,000,080	58,553,015	58.548	57.26	57.11	57.26	55.84	59.28	1,016,460	57.605	-3.24%
2025-02-21	60.15	60.10	60.15	58.50	61.95	1,722,340	103,176,134	59.905	59.18	59.13	59.18	57.56	60.95	1,750,550	58.939	1.69%
2025-02-20	59.15	59.10	59.15	55.65	60.50	1,325,409	78,077,709	58.908	58.20	58.15	58.20	54.75	59.53	1,347,117	57.959	6.29%
2025-02-19	55.65	55.65	55.75	55.00	56.30	392,100	21,774,960	55.534	54.75	54.75	54.85	54.11	55.39	398,522	54.639	-1.42%
2025-02-18	56.45	56.15	56.50	55.00	56.95	286,300	16,069,360	56.128	55.54	55.25	55.59	54.11	56.03	290,989	55.223	0.80%
2025-02-17	56.00	56.00	56.05	54.65	57.85	523,240	29,523,750	56.425	55.10	55.10	55.15	53.77	56.92	531,810	55.516	0.27%
2025-02-14	55.85	55.80	55.85	52.90	56.00	507,120	28,069,992	55.352	54.95	54.90	54.95	52.05	55.10	515,426	54.460	5.88%
2025-02-13	52.75	52.75	52.80	52.40	54.65	264,900	14,265,862	53.854	51.90	51.90	51.95	51.56	53.77	269,239	52.986	-3.30%
2025-02-12	54.55	54.50	54.65	54.00	55.40	236,647	12,886,153	54.453	53.67	53.62	53.77	53.13	54.51	240,523	53.576	-0.09%
2025-02-11	54.60	54.60	54.70	54.60	55.85	158,200	8,700,417	54.996	53.72	53.72	53.82	53.72	54.95	160,791	54.110	-2.24%
2025-02-10	55.85	55.85	56.00	51.20	56.10	416,100	23,017,912	55.318	54.95	54.95	55.10	50.37	55.20	422,915	54.427	4.98%
2025-02-07	53.20	53.20	53.30	51.75	54.50	360,860	19,327,757	53.560	52.34	52.34	52.44	50.92	53.62	366,770	52.697	0.38%
2025-02-06	53.00	52.90	53.00	50.80	53.10	223,700	11,669,114	52.164	52.15	52.05	52.15	49.98	52.24	227,364	51.324	4.85%
2025-02-05	50.55	50.55	50.65	49.05	51.50	132,100	6,672,940	50.514	49.74	49.74	49.83	48.26	50.67	134,264	49.700	0.10%
2025-02-04	50.50	50.50	50.60	48.55	50.75	98,340	4,958,817	50.425	49.69	49.69	49.78	47.77	49.93	99,951	49.613	1.51%
2025-02-03	49.75	49.50	49.75	45.25	49.90	23,400	1,125,840	48.113	48.95	48.70	48.95	44.52	49.10	23,783	47.337	0.51%
2025-01-28	49.50	49.30	49.50	49.50	50.00	1,600	79,385	49.616	48.70	48.51	48.70	48.70	49.19	1,626	48.816	-1.00%
2025-01-27	50.00	49.70	50.05	49.10	50.25	102,280	5,098,694	49.850	49.19	48.90	49.24	48.31	49.44	103,955	49.047	2.15%
2025-01-24	48.95	48.95	49.00	48.25	49.60	123,900	6,076,272	49.042	48.16	48.16	48.21	47.47	48.80	125,929	48.251	1.87%
2025-01-23	48.05	48.05	48.10	47.65	48.85	130,040	6,269,789	48.214	47.28	47.28	47.32	46.88	48.06	132,170	47.437	1.05%
2025-01-22	47.55	47.35	47.60	47.25	49.70	103,500	4,936,640	47.697	46.78	46.59	46.83	46.49	48.90	105,195	46.928	-2.66%
2025-01-21	48.85	48.70	48.85	48.25	50.20	201,500	9,858,682	48.926	48.06	47.92	48.06	47.47	49.39	204,800	48.138	-2.69%
2025-01-20	50.20	50.00	50.20	48.70	50.70	274,280	13,723,242	50.034	49.39	49.19	49.39	47.92	49.88	278,772	49.227	4.58%
2025-01-17	48.00	48.00	48.30	46.05	48.25	152,000	7,182,160	47.251	47.23	47.23	47.52	45.31	47.47	154,490	46.490	0.95%
2025-01-16	47.55	47.50	47.55	47.10	48.80	129,180	6,206,471	48.045	46.78	46.73	46.78	46.34	48.01	131,296	47.271	1.60%
2025-01-15	46.80	46.65	46.85	46.10	47.45	148,800	6,949,532	46.704	46.05	45.90	46.10	45.36	46.69	151,237	45.951	-1.78%
2025-01-14	47.65	47.65	47.85	46.30	48.20	390,640	18,624,659	47.677	46.88	46.88	47.08	45.55	47.42	397,038	46.909	2.25%
2025-01-13	46.60	46.00	46.90	45.00	46.60	145,200	6,615,290	45.560	45.85	45.26	46.14	44.27	45.85	147,578	44.826	1.30%
2025-01-10	46.00	45.85	46.00	45.75	47.80	152,200	7,066,370	46.428	45.26	45.11	45.26	45.01	47.03	154,693	45.680	-1.71%
2025-01-09	46.80	46.60	46.80	46.50	48.20	191,740	9,054,092	47.221	46.05	45.85	46.05	45.75	47.42	194,880	46.460	-1.06%
2025-01-08	47.30	46.95	47.30	46.70	49.45	226,100	10,781,945	47.687	46.54	46.19	46.54	45.95	48.65	229,803	46.918	-4.64%
2025-01-07	49.60	49.40	49.60	48.15	50.05	142,480	6,966,063	48.892	48.80	48.60	48.80	47.37	49.24	144,814	48.104	0.30%
2025-01-06	49.45	49.45	49.80	49.45	50.80	53,200	2,666,956	50.131	48.65	48.65	49.00	48.65	49.98	54,071	49.323	0.10%
2025-01-03	49.40	49.40	49.45	49.30	51.20	102,200	5,104,555	49.947	48.60	48.60	48.65	48.51	50.37	103,874	49.142	-1.30%
2025-01-02	50.05	50.00	50.05	50.05	51.50	106,482	5,420,856	50.909	49.24	49.19	49.24	49.24	50.67	108,226	50.088	-2.72%
2024-12-31	51.45	51.40	51.45	51.05	52.45	108,600	5,625,080	51.796	50.62	50.57	50.62	50.23	51.60	110,379	50.962	-1.44%
2024-12-30	52.20	52.15	52.20	50.45	52.90	203,400	10,653,547	52.377	51.36	51.31	51.36	49.64	52.05	206,731	51.533	3.37%
2024-12-27	50.50	50.50	50.60	50.10	51.40	189,700	9,619,400	50.708	49.69	49.69	49.78	49.29	50.57	192,807	49.891	-2.23%
2024-12-24	51.65	51.40	51.45	51.50	52.15	68,200	3,540,855	51.919	50.82	50.57	50.62	50.67	51.31	69,317	51.082	0.29%
2024-12-23	51.50	51.50	51.90	51.10	52.75	105,205	5,460,758	51.906	50.67	50.67	51.06	50.28	51.90	106,928	51.069	0.88%
2024-12-20	51.05	51.05	51.10	51.00	52.25	46,100	2,363,285	51.264	50.23	50.23	50.28	50.18	51.41	46,855	50.438	-0.20%
2024-12-19	51.15	51.10	51.20	50.50	52.70	183,700	9,344,674	50.869	50.33	50.28	50.37	49.69	51.85	186,709	50.049	-1.45%
2024-12-18	51.90	51.90	52.10	50.75	52.55	101,700	5,278,067	51.898	51.06	51.06	51.26	49.93	51.70	103,366	51.062	1.57%
2024-12-17	51.10	51.10	51.20	50.85	52.15	109,040	5,588,963	51.256	50.28	50.28	50.37	50.03	51.31	110,826	50.430	-2.29%
2024-12-16	52.30	51.80	52.30	51.40	53.45	135,500	7,092,521	52.343	51.46	50.97	51.46	50.57	52.59	137,719	51.500	-0.95%
2024-12-13	52.80	52.70	52.80	52.65	55.90	153,680	8,178,711	53.219	51.95	51.85	51.95	51.80	55.00	156,197	52.361	-4.00%
2024-12-12	55.00	54.45	55.00	53.60	55.80	160,720	8,782,621	54.645	54.11	53.57	54.11	52.74	54.90	163,352	53.765	0.18%
2024-12-11	54.90	54.90	55.00	54.75	56.35	155,800	8,655,282	55.554	54.02	54.02	54.11	53.87	55.44	158,352	54.659	-0.27%
2024-12-10	55.05	55.05	55.20	55.00	59.10	359,540	20,304,389	56.473	54.16	54.16	54.31	54.11	58.15	365,429	55.563	-2.91%
2024-12-09	56.70	56.65	56.70	54.90	59.80	980,800	55,403,130	56.488	55.79	55.74	55.79	54.02	58.84	996,864	55.577	3.28%
2024-12-06	54.90	54.50	54.90	51.45	55.30	741,300	39,730,153	53.595	54.02	53.62	54.02	50.62	54.41	753,442	52.732	7.02%
2024-12-05	51.30	51.00	51.35	50.60	52.15	116,400	5,922,027	50.877	50.47	50.18	50.52	49.78	51.31	118,306	50.057	-1.16%
2024-12-04	51.90	51.60	51.90	51.25	52.90	183,400	9,501,284	51.806	51.06	50.77	51.06	50.42	52.05	186,404	50.972	-1.89%
2024-12-03	52.90	52.80	52.90	52.00	53.20	466,698	24,649,341	52.816	52.05	51.95	52.05	51.16	52.34	474,342	51.965	1.24%
2024-12-02	52.25	52.25	52.55	50.45	53.00	227,420	11,817,288	51.962	51.41	51.41	51.70	49.64	52.15	231,145	51.125	1.55%
2024-11-29	51.45	51.45	51.60	51.00	52.50	285,120	14,737,937	51.690	50.62	50.62	50.77	50.18	51.65	289,790	50.857	0.19%
2024-11-28	51.35	51.10	51.45	51.05	54.95	159,700	8,291,775	51.921	50.52	50.28	50.62	50.23	54.06	162,316	51.084	-2.38%
2024-11-27	52.60	52.60	52.85	50.55	53.55	131,300	6,856,850	52.223	51.75	51.75	52.00	49.74	52.69	133,451	51.381	3.54%
2024-11-26	50.80	50.75	50.90	50.60	53.10	144,100	7,454,765	51.733	49.98	49.93	50.08	49.78	52.24	146,460	50.900	-2.59%
2024-11-25	52.15	52.10	52.15	52.10	54.10	104,300	5,499,015	52.723	51.31	51.26	51.31	51.26	53.23	106,008	51.873	-1.97%
2024-11-22	53.20	53.20	53.90	53.20	55.20	138,800	7,499,070	54.028	52.34	52.34	53.03	52.34	54.31	141,073	53.157	-3.62%
2024-11-21	55.20	54.95	55.30	53.70	57.00	250,680	14,009,367	55.885	54.31	54.06	54.41	52.83	56.08	254,786	54.985	1.38%
2024-11-20	54.45	54.40	54.45	53.25	56.30	230,200	12,490,582	54.260	53.57	53.52	53.57	52.39	55.39	233,970	53.385	1.30%
2024-11-19	53.75	53.75	53.85	52.20	54.80	266,700	14,222,330	53.327	52.88	52.88	52.98	51.36	53.92	271,068	52.468	0.28%
2024-11-18	53.60	53.30	53.95	53.15	57.30	122,261	6,634,747	54.267	52.74	52.44	53.08	52.29	56.38	124,263	53.393	-2.55%
2024-11-15	55.00	55.00	55.25	55.00	56.25	102,220	5,673,281	55.501	54.11	54.11	54.36	54.11	55.34	103,894	54.606	-2.22%
2024-11-14	56.25	55.95	56.30	55.80	59.80	121,500	6,889,385	56.703	55.34	55.05	55.39	54.90	58.84	123,490	55.789	-4.17%
2024-11-13	58.70	58.60	58.90	58.20	61.75	208,600	12,337,979	59.147	57.75	57.66	57.95	57.26	60.75	212,017	58.193	-5.25%
2024-11-12	61.95	61.95	62.00	60.00	65.10	871,890	55,251,412	63.370	60.95	60.95	61.00	59.03	64.05	886,170	62.349	2.74%
2024-11-11	60.30	59.55	60.40	53.20	60.55	238,270	14,063,307	59.023	59.33	58.59	59.43	52.34	59.57	242,173	58.071	1.69%
2024-11-08	59.30	59.30	59.35	59.25	62.50	173,200	10,458,490	60.384	58.34	58.34	58.39	58.30	61.49	176,037	59.411	-2.95%
2024-11-07	61.10	61.10	61.15	59.10	63.20	206,880	12,515,703	60.497	60.12	60.12	60.16	58.15	62.18	210,268	59.523	-0.33%
2024-11-06	61.30	61.30	61.85	58.55	62.55	515,246	31,556,807	61.246	60.31	60.31	60.85	57.61	61.54	523,685	60.259	2.59%
2024-11-05	59.75	59.75	59.95	55.60	60.65	465,400	27,435,230	58.950	58.79	58.79	58.98	54.70	59.67	473,023	58.000	5.57%
2024-11-04	56.60	56.55	56.70	54.40	58.90	206,400	11,823,365	57.284	55.69	55.64	55.79	53.52	57.95	209,781	56.361	0.71%
2024-11-01	56.20	55.80	56.20	55.30	59.60	161,800	9,104,670	56.271	55.29	54.90	55.29	54.41	58.64	164,450	55.364	-0.44%
2024-10-31	56.45	56.45	56.60	56.45	59.15	201,120	11,598,491	57.670	55.54	55.54	55.69	55.54	58.20	204,414	56.740	-4.65%
2024-10-30	59.20	59.20	59.75	57.60	60.45	479,900	28,550,739	59.493	58.25	58.25	58.79	56.67	59.48	487,760	58.534	0.00%
2024-10-29	59.20	59.20	59.30	58.60	62.60	295,300	17,695,630	59.924	58.25	58.25	58.34	57.66	61.59	300,137	58.959	-1.33%
2024-10-28	60.00	60.00	60.60	56.90	61.20	612,720	36,876,637	60.185	59.03	59.03	59.62	55.98	60.21	622,756	59.215	3.54%
2024-10-25	57.95	57.95	58.00	54.40	58.50	1,189,700	68,579,055	57.644	57.02	57.02	57.07	53.52	57.56	1,209,186	56.715	6.72%
2024-10-24	54.30	54.10	54.40	54.00	56.50	168,600	9,289,510	55.098	53.42	53.23	53.52	53.13	55.59	171,361	54.210	-3.89%
2024-10-23	56.50	56.45	56.50	54.70	57.60	393,580	21,921,504	55.698	55.59	55.54	55.59	53.82	56.67	400,026	54.800	0.36%
2024-10-22	56.30	55.85	56.30	55.50	57.20	200,300	11,299,430	56.413	55.39	54.95	55.39	54.61	56.28	203,581	55.503	0.27%
2024-10-21	56.15	56.15	56.25	56.15	58.20	165,500	9,438,025	57.027	55.25	55.25	55.34	55.25	57.26	168,211	56.108	-2.35%
2024-10-18	57.50	57.30	57.50	53.30	58.50	187,420	10,564,580	56.368	56.57	56.38	56.57	52.44	57.56	190,490	55.460	7.98%
2024-10-17	53.25	53.05	53.25	52.75	57.35	241,100	13,213,705	54.806	52.39	52.20	52.39	51.90	56.43	245,049	53.923	-3.62%
2024-10-16	55.25	54.85	55.25	51.00	56.95	167,380	9,265,249	55.355	54.36	53.97	54.36	50.18	56.03	170,121	54.463	-1.25%
2024-10-15	55.95	55.85	55.95	55.60	59.05	446,700	25,750,090	57.645	55.05	54.95	55.05	54.70	58.10	454,016	56.716	-5.01%
2024-10-14	58.90	58.90	58.95	54.20	59.45	610,520	34,534,037	56.565	57.95	57.95	58.00	53.33	58.49	620,520	55.653	1.20%
2024-10-10	58.20	57.50	58.20	56.25	60.00	458,200	26,774,115	58.433	57.26	56.57	57.26	55.34	59.03	465,705	57.492	0.00%
2024-10-09	58.20	57.65	58.20	55.20	62.50	838,000	49,221,300	58.737	57.26	56.72	57.26	54.31	61.49	851,725	57.790	-6.88%
2024-10-08	62.50	61.15	62.90	59.15	74.00	1,523,340	97,127,874	63.760	61.49	60.16	61.89	58.20	72.81	1,548,290	62.732	-15.54%
2024-10-07	74.00	74.00	74.35	71.30	74.50	214,340	15,620,418	72.877	72.81	72.81	73.15	70.15	73.30	217,851	71.702	3.93%
2024-10-04	71.20	70.85	71.20	68.00	71.30	143,920	10,091,915	70.122	70.05	69.71	70.05	66.90	70.15	146,277	68.992	9.37%
2024-10-03	65.10	65.00	65.25	61.50	71.95	282,540	18,421,414	65.199	64.05	63.95	64.20	60.51	70.79	287,168	64.149	-8.37%
2024-10-02	71.05	71.05	71.30	63.60	71.70	417,034	28,667,312	68.741	69.91	69.91	70.15	62.58	70.54	423,864	67.633	11.80%
2024-09-30	63.55	63.55	63.75	59.00	65.10	1,751,776	109,552,556	62.538	62.53	62.53	62.72	58.05	64.05	1,780,468	61.530	12.98%
2024-09-27	56.25	56.25	56.30	52.00	57.15	1,106,920	61,186,863	55.277	55.34	55.34	55.39	51.16	56.23	1,125,050	54.386	12.28%
2024-09-26	50.10	50.10	50.40	47.40	50.40	411,980	20,248,841	49.150	49.29	49.29	49.59	46.64	49.59	418,728	48.358	2.87%
2024-09-25	48.70	48.70	48.85	48.10	50.20	640,640	31,518,259	49.198	47.92	47.92	48.06	47.32	49.39	651,133	48.405	-0.10%
2024-09-24	48.75	48.55	48.75	44.85	49.15	590,900	27,914,907	47.241	47.96	47.77	47.96	44.13	48.36	600,578	46.480	7.85%
2024-09-23	45.20	45.05	45.20	45.00	49.00	455,100	21,379,255	46.977	44.47	44.32	44.47	44.27	48.21	462,554	46.220	-4.84%
2024-09-20	47.50	47.40	47.50	44.85	48.90	752,540	34,990,703	46.497	46.73	46.64	46.73	44.13	48.11	764,866	45.748	6.03%
2024-09-19	44.80	44.50	44.80	42.20	45.05	454,980	20,122,360	44.227	44.08	43.78	44.08	41.52	44.32	462,432	43.514	6.29%
2024-09-17	42.15	42.10	42.35	40.65	42.50	125,800	5,271,970	41.908	41.47	41.42	41.67	39.99	41.82	127,860	41.232	1.32%
2024-09-16	41.60	41.60	41.70	41.60	44.60	85,100	3,577,517	42.039	40.93	40.93	41.03	40.93	43.88	86,494	41.362	-5.88%
2024-09-13	44.20	44.10	44.20	41.65	44.80	655,200	28,775,137	43.918	43.49	43.39	43.49	40.98	44.08	665,931	43.210	4.86%
2024-09-12	42.15	42.00	42.15	41.00	42.50	389,200	16,310,324	41.907	41.47	41.32	41.47	40.34	41.82	395,575	41.232	4.33%
2024-09-11	40.40	40.40	40.55	39.00	40.65	431,880	17,051,491	39.482	39.75	39.75	39.90	38.37	39.99	438,954	38.846	3.59%
2024-09-10	39.00	38.85	39.00	37.60	39.20	313,580	12,011,589	38.305	38.37	38.22	38.37	36.99	38.57	318,716	37.687	-0.64%
2024-09-09	39.25	39.10	39.25	39.05	40.10	280,100	11,032,955	39.389	38.62	38.47	38.62	38.42	39.45	284,688	38.755	-2.36%
2024-09-05	40.20	40.20	40.25	40.10	41.25	55,900	2,255,805	40.354	39.55	39.55	39.60	39.45	40.59	56,816	39.704	-0.25%
2024-09-04	40.30	40.25	40.35	40.10	41.30	93,500	3,790,187	40.537	39.65	39.60	39.70	39.45	40.63	95,031	39.884	-0.86%
2024-09-03	40.65	40.35	40.75	40.30	41.90	126,092	5,161,947	40.938	39.99	39.70	40.09	39.65	41.22	128,157	40.278	1.63%
2024-09-02	40.00	39.85	40.00	39.80	41.60	172,800	6,991,350	40.459	39.36	39.21	39.36	39.16	40.93	175,630	39.807	-3.61%
2024-08-30	41.50	41.50	41.65	40.20	42.40	320,944	13,375,826	41.677	40.83	40.83	40.98	39.55	41.72	326,201	41.005	2.09%
2024-08-29	40.65	40.65	40.75	38.70	41.15	173,600	6,981,140	40.214	39.99	39.99	40.09	38.08	40.49	176,443	39.566	1.75%
2024-08-28	39.95	39.80	40.10	39.45	40.75	190,440	7,660,551	40.226	39.31	39.16	39.45	38.81	40.09	193,559	39.577	0.50%
2024-08-27	39.75	39.75	39.80	39.40	40.25	65,200	2,587,510	39.686	39.11	39.11	39.16	38.77	39.60	66,268	39.046	-0.38%
2024-08-26	39.90	39.90	40.10	39.30	40.45	101,600	4,066,230	40.022	39.26	39.26	39.45	38.67	39.80	103,264	39.377	1.53%
2024-08-23	39.30	39.10	39.30	38.85	39.60	89,140	3,490,820	39.161	38.67	38.47	38.67	38.22	38.96	90,600	38.530	-0.63%
2024-08-22	39.55	39.30	39.55	38.20	40.30	604,000	23,547,770	38.986	38.91	38.67	38.91	37.58	39.65	613,893	38.358	-1.13%
2024-08-21	40.00	40.00	40.05	39.65	41.40	424,820	17,064,469	40.169	39.36	39.36	39.40	39.01	40.73	431,778	39.521	-3.50%
2024-08-20	41.45	41.25	41.45	40.85	43.40	288,600	12,112,382	41.969	40.78	40.59	40.78	40.19	42.70	293,327	41.293	-3.94%
2024-08-19	43.15	43.00	43.15	42.65	43.75	128,500	5,572,655	43.367	42.45	42.31	42.45	41.96	43.04	130,605	42.668	0.12%
2024-08-16	43.10	42.95	43.10	41.85	43.25	216,200	9,250,648	42.787	42.41	42.26	42.41	41.18	42.55	219,741	42.098	2.99%
2024-08-15	41.85	41.85	41.90	41.50	42.75	296,720	12,435,346	41.909	41.18	41.18	41.22	40.83	42.06	301,580	41.234	-0.95%
2024-08-14	42.25	42.20	42.25	42.20	44.60	398,685	17,052,965	42.773	41.57	41.52	41.57	41.52	43.88	405,215	42.084	-3.98%
2024-08-13	44.00	43.85	44.00	43.30	45.05	283,540	12,443,512	43.886	43.29	43.14	43.29	42.60	44.32	288,184	43.179	-2.65%
2024-08-12	45.20	44.90	45.20	43.90	45.35	351,000	15,654,285	44.599	44.47	44.18	44.47	43.19	44.62	356,749	43.880	-0.11%
2024-08-09	45.25	45.25	45.30	45.20	47.25	494,300	22,673,395	45.870	44.52	44.52	44.57	44.47	46.49	502,396	45.131	-3.72%
2024-08-08	47.00	46.85	47.00	46.35	47.85	313,200	14,707,820	46.960	46.24	46.10	46.24	45.60	47.08	318,330	46.203	-1.26%
2024-08-07	47.60	47.60	47.70	47.20	49.20	197,780	9,427,011	47.664	46.83	46.83	46.93	46.44	48.41	201,019	46.896	-1.96%
2024-08-06	48.55	48.50	48.60	47.20	48.80	440,300	21,183,675	48.112	47.77	47.72	47.82	46.44	48.01	447,512	47.337	2.86%
2024-08-05	47.20	46.85	47.20	46.10	48.25	565,200	26,708,075	47.254	46.44	46.10	46.44	45.36	47.47	574,457	46.493	0.85%
2024-08-02	46.80	46.80	47.10	45.50	48.75	429,300	20,401,840	47.524	46.05	46.05	46.34	44.77	47.96	436,331	46.758	0.00%
2024-08-01	46.80	46.70	46.80	46.10	48.75	356,549	16,679,257	46.780	46.05	45.95	46.05	45.36	47.96	362,389	46.026	-0.53%
2024-07-31	47.05	47.05	47.40	43.65	47.65	738,040	34,591,500	46.869	46.29	46.29	46.64	42.95	46.88	750,128	46.114	6.09%
2024-07-30	44.35	44.35	44.45	43.55	45.60	318,080	14,286,981	44.916	43.64	43.64	43.73	42.85	44.87	323,290	44.192	1.03%
2024-07-29	43.90	43.75	43.90	43.65	44.70	99,700	4,371,540	43.847	43.19	43.04	43.19	42.95	43.98	101,333	43.140	-0.79%
2024-07-26	44.25	44.05	44.25	44.00	44.95	78,300	3,470,040	44.317	43.54	43.34	43.54	43.29	44.23	79,582	43.603	0.11%
2024-07-25	44.20	43.85	44.20	43.05	44.40	239,000	10,508,430	43.968	43.49	43.14	43.49	42.36	43.68	242,915	43.260	1.49%
2024-07-24	43.55	43.55	43.60	43.25	45.85	262,400	11,679,417	44.510	42.85	42.85	42.90	42.55	45.11	266,698	43.793	-2.79%
2024-07-23	44.80	44.80	44.85	44.65	46.50	334,580	15,212,297	45.467	44.08	44.08	44.13	43.93	45.75	340,060	44.734	-3.24%
2024-07-22	46.30	46.25	46.55	45.30	47.65	688,988	32,115,482	46.613	45.55	45.50	45.80	44.57	46.88	700,273	45.861	1.98%
2024-07-19	45.40	45.25	45.50	45.25	46.20	229,300	10,464,825	45.638	44.67	44.52	44.77	44.52	45.46	233,056	44.903	-2.89%
2024-07-18	46.75	46.75	46.95	46.15	47.05	147,200	6,881,472	46.749	46.00	46.00	46.19	45.41	46.29	149,611	45.996	-0.53%
2024-07-17	47.00	46.95	47.00	45.65	47.70	596,200	28,038,295	47.028	46.24	46.19	46.24	44.91	46.93	605,965	46.270	3.87%
2024-07-16	45.25	45.10	45.25	44.75	46.05	245,500	11,146,867	45.405	44.52	44.37	44.52	44.03	45.31	249,521	44.673	-0.44%
2024-07-15	45.45	45.10	45.45	44.90	47.20	284,400	12,912,495	45.403	44.72	44.37	44.72	44.18	46.44	289,058	44.671	-3.30%
2024-07-12	47.00	46.85	47.00	46.35	49.10	762,200	36,115,780	47.384	46.24	46.10	46.24	45.60	48.31	774,684	46.620	0.86%
2024-07-11	46.60	46.60	46.75	44.75	47.65	916,180	42,764,266	46.677	45.85	45.85	46.00	44.03	46.88	931,186	45.925	4.13%
2024-07-10	44.75	44.60	44.75	44.40	46.10	124,500	5,631,227	45.231	44.03	43.88	44.03	43.68	45.36	126,539	44.502	-1.43%
2024-07-09	45.40	45.30	45.40	44.00	45.65	125,800	5,612,407	44.614	44.67	44.57	44.67	43.29	44.91	127,860	43.895	1.11%
2024-07-08	44.90	44.90	44.95	44.65	47.55	239,240	10,857,809	45.385	44.18	44.18	44.23	43.93	46.78	243,158	44.653	-5.27%
2024-07-05	47.40	47.10	47.40	45.75	48.00	307,420	14,395,506	46.827	46.64	46.34	46.64	45.01	47.23	312,455	46.072	1.94%
2024-07-04	46.50	46.50	46.70	46.20	48.80	183,940	8,614,735	46.834	45.75	45.75	45.95	45.46	48.01	186,953	46.080	-2.62%
2024-07-03	47.75	47.70	48.00	46.90	50.45	135,495	6,521,418	48.130	46.98	46.93	47.23	46.14	49.64	137,714	47.355	1.06%
2024-07-02	47.25	47.20	47.25	46.30	49.50	147,900	7,112,075	48.087	46.49	46.44	46.49	45.55	48.70	150,322	47.312	-2.98%
2024-06-28	48.70	48.40	48.70	48.00	49.60	82,900	4,031,510	48.631	47.92	47.62	47.92	47.23	48.80	84,258	47.847	-0.10%
2024-06-27	48.75	48.50	48.75	48.60	50.15	155,800	7,654,040	49.127	47.96	47.72	47.96	47.82	49.34	158,352	48.336	-3.66%
2024-06-26	50.60	50.40	50.60	48.70	50.60	74,596	3,719,425	49.861	49.78	49.59	49.78	47.92	49.78	75,818	49.057	2.64%
2024-06-25	49.30	49.00	49.70	48.85	49.95	125,258	6,166,803	49.233	48.51	48.21	48.90	48.06	49.15	127,310	48.439	-0.60%
2024-06-24	49.60	49.35	49.60	49.20	50.50	127,600	6,332,295	49.626	48.80	48.55	48.80	48.41	49.69	129,690	48.826	-1.49%
2024-06-21	50.35	50.30	50.50	50.15	50.75	90,460	4,559,566	50.404	49.54	49.49	49.69	49.34	49.93	91,942	49.592	-0.40%
2024-06-20	50.55	50.35	50.55	50.25	51.95	131,200	6,685,885	50.959	49.74	49.54	49.74	49.44	51.11	133,349	50.138	-0.49%
2024-06-19	50.80	50.80	50.95	50.45	51.45	87,200	4,430,165	50.805	49.98	49.98	50.13	49.64	50.62	88,628	49.986	0.49%
2024-06-18	50.55	50.55	50.85	50.25	51.80	127,064	6,471,394	50.930	49.74	49.74	50.03	49.44	50.97	129,145	50.109	-2.79%
2024-06-17	52.00	52.00	52.15	51.55	52.70	24,040	1,255,095	52.209	51.16	51.16	51.31	50.72	51.85	24,434	51.367	-0.76%
2024-06-14	52.40	52.05	52.40	51.15	52.75	114,700	5,945,107	51.832	51.56	51.21	51.56	50.33	51.90	116,579	50.997	-0.66%
2024-06-13	52.75	52.75	52.90	52.35	54.40	146,860	7,805,902	53.152	51.90	51.90	52.05	51.51	53.52	149,265	52.295	-0.80%
2024-06-12	55.15	55.15	55.45	52.70	57.80	422,900	23,624,882	55.864	52.32	52.32	52.60	49.99	54.83	445,805	52.994	4.06%
2024-06-11	53.00	52.70	53.00	52.15	54.50	138,240	7,249,751	52.443	50.28	49.99	50.28	49.47	51.70	145,727	49.749	0.00%
2024-06-07	53.00	53.00	53.10	53.00	54.15	54,700	2,914,020	53.273	50.28	50.28	50.37	50.28	51.37	57,663	50.536	-0.75%
2024-06-06	53.40	53.40	53.45	53.00	55.35	88,400	4,759,260	53.838	50.66	50.66	50.70	50.28	52.51	93,188	51.072	-1.75%
2024-06-05	54.35	53.90	54.35	53.80	55.95	70,000	3,844,120	54.916	51.56	51.13	51.56	51.04	53.08	73,791	52.094	-0.73%
2024-06-04	54.75	54.35	54.75	53.30	55.05	100,940	5,478,130	54.271	51.94	51.56	51.94	50.56	52.22	106,407	51.483	2.82%
2024-06-03	53.25	53.25	53.30	52.90	54.20	73,204	3,906,757	53.368	50.51	50.51	50.56	50.18	51.42	77,169	50.626	-1.21%
2024-05-31	53.90	53.80	53.90	53.75	55.15	84,700	4,625,115	54.606	51.13	51.04	51.13	50.99	52.32	89,288	51.800	0.65%
2024-05-30	53.55	53.20	53.55	53.00	55.10	470,140	25,272,720	53.756	50.80	50.47	50.80	50.28	52.27	495,604	50.994	-2.10%
2024-05-29	54.70	54.65	55.00	54.50	56.00	222,520	12,266,800	55.127	51.89	51.84	52.17	51.70	53.12	234,572	52.294	0.00%
2024-05-28	54.70	54.40	54.70	53.90	56.60	269,100	14,827,705	55.101	51.89	51.60	51.89	51.13	53.69	283,675	52.270	-0.55%
2024-05-27	55.00	54.85	55.00	53.35	55.55	333,732	18,189,843	54.504	52.17	52.03	52.17	50.61	52.70	351,808	51.704	-0.90%
2024-05-24	55.50	55.35	55.50	55.10	58.70	455,800	25,643,535	56.260	52.65	52.51	52.65	52.27	55.68	480,487	53.370	-4.64%
2024-05-23	58.20	58.20	58.35	58.15	60.10	170,540	10,077,764	59.093	55.21	55.21	55.35	55.16	57.01	179,777	56.057	-3.64%
2024-05-22	60.40	60.20	60.45	59.60	61.00	114,600	6,914,450	60.336	57.30	57.11	57.34	56.54	57.87	120,807	57.236	0.67%
2024-05-21	60.00	60.00	60.05	59.65	64.40	348,320	21,242,580	60.986	56.92	56.92	56.96	56.59	61.09	367,186	57.852	-6.83%
2024-05-20	64.40	64.35	64.40	63.70	65.55	156,100	10,070,215	64.511	61.09	61.04	61.09	60.43	62.18	164,555	61.197	0.16%
2024-05-17	64.30	63.90	64.30	62.90	65.20	211,900	13,580,675	64.090	61.00	60.62	61.00	59.67	61.85	223,377	60.797	0.23%
2024-05-16	64.15	63.75	64.15	61.50	65.30	551,100	35,012,566	63.532	60.85	60.47	60.85	58.34	61.94	580,949	60.268	0.16%
2024-05-14	64.05	64.00	64.05	62.95	66.60	535,500	34,796,685	64.980	60.76	60.71	60.76	59.72	63.18	564,504	61.641	-1.08%
2024-05-13	64.75	64.30	64.75	62.70	68.05	644,540	41,955,140	65.093	61.42	61.00	61.42	59.48	64.55	679,450	61.749	1.17%
2024-05-10	64.00	64.00	64.25	62.65	64.75	316,540	20,160,465	63.690	60.71	60.71	60.95	59.43	61.42	333,684	60.418	-0.78%
2024-05-09	64.50	64.10	64.50	62.65	64.50	509,512	32,481,932	63.751	61.19	60.81	61.19	59.43	61.19	537,108	60.476	3.45%
2024-05-08	62.35	62.35	62.45	61.15	65.00	318,480	19,951,440	62.646	59.15	59.15	59.24	58.01	61.66	335,730	59.427	-4.08%
2024-05-07	65.00	64.70	65.00	64.35	66.55	156,700	10,194,965	65.060	61.66	61.38	61.66	61.04	63.13	165,187	61.718	-0.69%
2024-05-06	65.45	65.35	65.60	64.60	66.85	187,900	12,388,722	65.933	62.09	61.99	62.23	61.28	63.42	198,077	62.545	3.07%
2024-05-03	63.50	63.20	63.50	63.00	66.60	20,100	1,281,575	63.760	60.24	59.95	60.24	59.76	63.18	21,189	60.484	-4.65%
2024-05-02	66.60	66.40	66.60	64.05	66.90	74,280	4,919,379	66.228	63.18	62.99	63.18	60.76	63.46	78,303	62.825	3.82%
2024-04-30	64.15	63.50	64.15	63.30	64.50	88,974	5,682,816	63.871	60.85	60.24	60.85	60.05	61.19	93,793	60.589	0.08%
2024-04-29	64.10	64.10	64.20	63.10	65.70	141,300	9,130,240	64.616	60.81	60.81	60.90	59.86	62.32	148,953	61.296	1.18%
2024-04-26	63.35	63.35	63.40	59.10	63.35	285,600	17,612,890	61.670	60.10	60.10	60.14	56.06	60.10	301,069	58.501	7.37%
2024-04-25	59.00	58.35	59.10	58.25	60.20	154,780	9,109,603	58.855	55.97	55.35	56.06	55.26	57.11	163,163	55.831	-0.34%
2024-04-24	59.20	59.10	59.30	58.45	60.20	59,636	3,552,698	59.573	56.16	56.06	56.25	55.45	57.11	62,866	56.512	0.08%
2024-04-23	59.15	59.15	59.85	58.60	60.95	60,700	3,631,310	59.824	56.11	56.11	56.77	55.59	57.82	63,988	56.750	-0.59%
2024-04-22	59.50	59.40	59.50	57.85	59.50	31,760	1,872,360	58.953	56.44	56.35	56.44	54.88	56.44	33,480	55.924	3.30%
2024-04-19	57.60	57.60	57.70	57.55	60.95	68,680	4,002,020	58.271	54.64	54.64	54.74	54.59	57.82	72,400	55.277	-4.00%
2024-04-18	60.00	59.50	60.00	58.40	60.35	31,376	1,873,654	59.716	56.92	56.44	56.92	55.40	57.25	33,075	56.648	0.84%
2024-04-17	59.50	59.45	59.55	57.60	59.85	59,800	3,513,426	58.753	56.44	56.40	56.49	54.64	56.77	63,039	55.734	2.23%
2024-04-16	58.20	58.20	58.50	58.20	60.20	107,288	6,299,535	58.716	55.21	55.21	55.49	55.21	57.11	113,099	55.699	-2.35%
2024-04-15	59.60	59.60	59.95	58.85	60.85	143,784	8,558,393	59.523	56.54	56.54	56.87	55.83	57.72	151,572	56.464	-1.81%
2024-04-12	60.70	60.65	61.05	60.05	61.65	106,768	6,489,249	60.779	57.58	57.53	57.91	56.96	58.48	112,551	57.656	-1.70%
2024-04-11	61.75	61.55	61.75	61.45	63.60	161,759	9,996,913	61.801	58.58	58.39	58.58	58.29	60.33	170,520	58.626	-4.11%
2024-04-10	64.40	64.30	64.40	62.55	65.20	164,500	10,459,360	63.583	61.09	61.00	61.09	59.34	61.85	173,410	60.316	0.63%
2024-04-09	64.00	64.00	64.05	60.30	64.50	137,412	8,529,698	62.074	60.71	60.71	60.76	57.20	61.19	144,855	58.885	5.44%
2024-04-08	60.70	60.60	60.70	59.15	62.35	418,020	25,534,480	61.084	57.58	57.49	57.58	56.11	59.15	440,661	57.946	2.79%
2024-04-05	59.05	59.00	59.40	58.65	63.30	40,840	2,442,598	59.809	56.02	55.97	56.35	55.64	60.05	43,052	56.736	-5.52%
2024-04-03	62.50	62.50	62.80	60.65	63.55	207,140	12,991,182	62.717	59.29	59.29	59.57	57.53	60.28	218,359	59.495	3.82%
2024-04-02	60.20	60.15	60.85	59.10	61.85	546,972	33,383,099	61.033	57.11	57.06	57.72	56.06	58.67	576,597	57.897	-2.11%
2024-03-28	61.50	61.50	61.75	60.65	63.50	149,380	9,315,870	62.364	58.34	58.34	58.58	57.53	60.24	157,471	59.159	0.41%
2024-03-27	61.25	61.25	61.70	61.20	64.20	138,300	8,627,240	62.381	58.10	58.10	58.53	58.06	60.90	145,791	59.176	-3.77%
2024-03-26	63.65	63.65	64.05	63.65	66.50	68,677	4,422,264	64.392	60.38	60.38	60.76	60.38	63.08	72,397	61.084	-2.68%
2024-03-25	65.40	65.40	66.00	65.40	69.20	130,300	8,755,765	67.197	62.04	62.04	62.61	62.04	65.64	137,357	63.744	-2.10%
2024-03-22	66.80	66.80	67.00	66.40	68.35	190,400	12,834,960	67.411	63.37	63.37	63.56	62.99	64.84	200,712	63.947	-2.27%
2024-03-21	68.35	68.35	68.55	66.70	69.20	170,240	11,586,665	68.061	64.84	64.84	65.03	63.27	65.64	179,461	64.564	0.51%
2024-03-20	68.00	68.00	68.30	66.55	68.55	88,900	6,015,200	67.663	64.51	64.51	64.79	63.13	65.03	93,715	64.186	0.59%
2024-03-19	67.60	67.60	68.05	67.55	71.70	307,924	21,378,311	69.427	64.13	64.13	64.55	64.08	68.02	324,602	65.860	-5.65%
2024-03-18	71.65	71.65	71.95	67.65	72.35	169,010	11,830,307	69.998	67.97	67.97	68.25	64.17	68.63	178,164	66.401	2.72%
2024-03-15	69.75	69.75	69.95	69.30	73.45	112,400	7,922,460	70.485	66.17	66.17	66.36	65.74	69.68	118,488	66.863	-2.86%
2024-03-14	71.80	71.80	71.90	71.55	79.15	423,700	31,281,000	73.828	68.11	68.11	68.21	67.87	75.08	446,649	70.035	-4.14%
2024-03-13	74.90	74.75	74.90	72.50	75.90	126,500	9,370,955	74.079	71.05	70.91	71.05	68.77	72.00	133,352	70.273	1.42%
2024-03-12	73.85	73.50	73.85	72.65	74.50	161,300	11,856,005	73.503	70.06	69.72	70.06	68.92	70.67	170,036	69.726	1.72%
2024-03-11	72.60	72.50	72.60	70.75	72.95	107,600	7,751,645	72.041	68.87	68.77	68.87	67.11	69.20	113,428	68.340	1.82%
2024-03-08	71.30	71.30	71.35	68.95	72.25	195,240	13,868,612	71.034	67.64	67.64	67.68	65.41	68.54	205,815	67.384	2.22%
2024-03-07	69.75	69.55	69.75	65.95	70.05	647,220	44,088,360	68.120	66.17	65.98	66.17	62.56	66.45	682,275	64.620	-2.99%
2024-03-06	71.90	71.50	71.90	69.80	72.10	116,480	8,269,388	70.994	68.21	67.83	68.21	66.21	68.40	122,789	67.346	3.90%
2024-03-05	69.20	69.05	69.20	68.75	72.15	333,264	23,359,915	70.094	65.64	65.50	65.64	65.22	68.44	351,314	66.493	-4.68%
2024-03-04	72.60	72.40	72.60	70.30	76.10	613,600	45,028,404	73.384	68.87	68.68	68.87	66.69	72.19	646,834	69.614	3.35%
2024-03-01	70.25	69.90	70.25	68.45	70.75	859,161	59,884,058	69.701	66.64	66.31	66.64	64.93	67.11	905,695	66.119	2.33%
2024-02-29	68.65	68.65	68.95	67.90	69.60	158,865	10,929,812	68.799	65.12	65.12	65.41	64.41	66.02	167,469	65.265	1.25%
2024-02-28	67.80	67.70	67.80	67.60	72.70	230,660	16,243,729	70.423	64.32	64.22	64.32	64.13	68.96	243,153	66.805	-2.45%
2024-02-27	69.50	69.50	69.70	67.15	70.40	190,300	13,125,028	68.970	65.93	65.93	66.12	63.70	66.78	200,607	65.427	-0.43%
2024-02-26	69.80	69.65	69.80	67.20	70.15	314,016	21,711,035	69.140	66.21	66.07	66.21	63.75	66.55	331,024	65.588	3.87%
2024-02-23	67.20	67.20	67.30	66.55	68.40	145,800	9,818,845	67.345	63.75	63.75	63.84	63.13	64.89	153,697	63.884	-1.18%
2024-02-22	68.00	68.00	68.25	66.55	68.30	846,700	57,969,505	68.465	64.51	64.51	64.74	63.13	64.79	892,559	64.948	0.52%
2024-02-21	67.65	67.60	67.70	65.00	69.35	475,900	32,403,510	68.089	64.17	64.13	64.22	61.66	65.79	501,676	64.591	4.00%
2024-02-20	65.05	64.75	65.30	62.65	66.15	239,280	15,521,978	64.870	61.71	61.42	61.94	59.43	62.75	252,240	61.537	3.42%
2024-02-19	62.90	62.85	62.90	62.05	64.40	205,600	12,941,086	62.943	59.67	59.62	59.67	58.86	61.09	216,736	59.709	-1.26%
2024-02-16	63.70	63.70	64.50	58.85	64.50	38,200	2,380,245	62.310	60.43	60.43	61.19	55.83	61.19	40,269	59.109	8.52%
2024-02-15	58.70	58.70	59.45	56.30	59.75	78,600	4,532,325	57.663	55.68	55.68	56.40	53.41	56.68	82,857	54.700	-0.51%
2024-02-14	59.00	59.00	59.30	58.05	60.50	44,700	2,643,325	59.135	55.97	55.97	56.25	55.07	57.39	47,121	56.096	-5.90%
2024-02-09	62.70	60.00	62.70	61.80	64.55	7,100	442,935	62.385	59.48	56.92	59.48	58.62	61.23	7,485	59.180	-2.87%
2024-02-08	64.55	64.55	64.70	64.40	66.30	155,500	10,141,665	65.220	61.23	61.23	61.38	61.09	62.89	163,922	61.869	-1.97%
2024-02-07	65.85	65.50	65.85	64.95	70.00	413,520	27,656,936	66.882	62.47	62.13	62.47	61.61	66.40	435,917	63.445	0.23%
2024-02-06	65.70	65.50	65.70	59.20	66.40	442,200	28,358,440	64.130	62.32	62.13	62.32	56.16	62.99	466,151	60.835	7.70%
2024-02-05	61.00	60.75	61.00	60.00	62.60	371,280	22,681,918	61.091	57.87	57.63	57.87	56.92	59.38	391,389	57.952	0.99%
2024-02-02	60.40	60.40	60.45	60.00	66.50	399,276	25,129,758	62.938	57.30	57.30	57.34	56.92	63.08	420,902	59.705	-5.11%
2024-02-01	63.65	63.55	63.75	60.55	64.75	1,066,900	68,003,850	63.740	60.38	60.28	60.47	57.44	61.42	1,124,686	60.465	4.95%
2024-01-31	60.65	60.20	60.75	60.10	64.20	249,800	15,343,521	61.423	57.53	57.11	57.63	57.01	60.90	263,330	58.267	-4.19%
2024-01-30	63.30	63.25	63.85	63.10	65.20	153,880	9,868,072	64.128	60.05	60.00	60.57	59.86	61.85	162,214	60.833	-2.91%
2024-01-29	65.20	64.50	65.25	64.00	67.75	335,780	21,978,149	65.454	61.85	61.19	61.90	60.71	64.27	353,967	62.091	-1.14%
2024-01-26	65.95	65.50	65.95	62.05	71.70	827,742	54,461,626	65.795	62.56	62.13	62.56	58.86	68.02	872,574	62.415	-7.11%
2024-01-25	71.00	70.70	71.00	67.95	71.30	261,820	18,162,425	69.370	67.35	67.07	67.35	64.46	67.64	276,001	65.806	3.27%
2024-01-24	68.75	68.75	69.30	67.40	71.00	455,580	31,229,977	68.550	65.22	65.22	65.74	63.94	67.35	480,255	65.028	-1.79%
2024-01-23	70.00	69.65	70.00	69.50	72.20	299,900	21,226,900	70.780	66.40	66.07	66.40	65.93	68.49	316,143	67.143	-0.71%
2024-01-22	70.50	70.10	70.50	70.00	73.60	87,640	6,251,870	71.336	66.88	66.50	66.88	66.40	69.82	92,387	67.671	-4.34%
2024-01-19	73.70	73.25	73.70	73.00	75.75	123,400	9,156,930	74.205	69.91	69.49	69.91	69.25	71.86	130,084	70.393	-1.73%
2024-01-18	75.00	75.00	75.35	74.35	76.30	143,420	10,811,733	75.385	71.15	71.15	71.48	70.53	72.38	151,188	71.512	-1.06%
2024-01-17	75.80	75.40	75.80	74.80	79.10	151,814	11,628,562	76.597	71.91	71.53	71.91	70.96	75.04	160,037	72.662	-5.25%
2024-01-16	80.00	79.80	80.00	78.80	80.85	173,520	13,787,932	79.460	75.89	75.70	75.89	74.75	76.70	182,918	75.378	0.00%
2024-01-15	80.00	79.70	80.00	79.50	81.40	146,200	11,746,990	80.349	75.89	75.61	75.89	75.42	77.22	154,119	76.221	-0.68%
2024-01-12	80.55	80.55	80.90	80.50	83.40	230,000	18,702,775	81.316	76.41	76.41	76.74	76.36	79.11	242,457	77.138	-3.65%
2024-01-11	83.60	83.30	83.60	81.65	86.70	385,800	32,288,565	83.692	79.30	79.02	79.30	77.45	82.25	406,696	79.392	3.79%
2024-01-10	80.55	80.10	80.60	78.60	81.25	59,540	4,781,388	80.305	76.41	75.98	76.46	74.56	77.08	62,765	76.179	1.07%
2024-01-09	79.70	78.95	79.70	78.65	81.75	304,740	24,379,070	80.000	75.61	74.89	75.61	74.61	77.55	321,245	75.889	-0.75%
2024-01-08	80.30	80.00	80.30	80.00	83.30	112,880	9,175,137	81.282	76.17	75.89	76.17	75.89	79.02	118,994	77.106	-2.90%
2024-01-05	82.70	82.50	82.70	82.15	86.80	167,300	14,037,446	83.906	78.45	78.26	78.45	77.93	82.34	176,361	79.595	-3.27%
2024-01-04	85.50	85.50	85.65	85.40	87.45	181,600	15,583,807	85.814	81.11	81.11	81.25	81.01	82.96	191,436	81.405	-1.78%
2024-01-03	87.05	87.00	87.05	87.00	90.00	69,600	6,099,020	87.630	82.58	82.53	82.58	82.53	85.38	73,370	83.127	-1.02%
2024-01-02	87.95	87.50	87.95	87.80	91.05	192,947	17,250,363	89.405	83.43	83.00	83.43	83.29	86.37	203,397	84.811	-3.35%
2023-12-29	91.00	90.85	91.30	90.80	93.80	164,000	15,183,480	92.582	86.32	86.18	86.61	86.13	88.98	172,883	87.825	-0.44%
2023-12-28	91.40	91.20	91.60	88.15	92.35	117,000	10,684,165	91.318	86.70	86.51	86.89	83.62	87.61	123,337	86.626	2.64%
2023-12-27	89.05	88.20	89.05	86.60	89.60	82,580	7,300,517	88.405	84.47	83.67	84.47	82.15	85.00	87,053	83.863	2.30%
2023-12-22	87.05	87.05	87.20	87.00	90.05	97,200	8,594,970	88.426	82.58	82.58	82.72	82.53	85.42	102,465	83.882	-3.49%
2023-12-21	90.20	89.80	90.20	88.10	90.20	132,500	11,808,955	89.124	85.57	85.19	85.57	83.57	85.57	139,676	84.545	0.89%
2023-12-20	89.40	89.40	89.80	88.80	91.00	92,408	8,272,676	89.523	84.81	84.81	85.19	84.24	86.32	97,413	84.924	-1.11%
2023-12-19	90.40	90.00	90.40	88.50	90.95	72,100	6,448,130	89.433	85.76	85.38	85.76	83.95	86.28	76,005	84.838	-0.66%
2023-12-18	91.00	90.40	91.00	90.05	92.70	57,500	5,230,275	90.961	86.32	85.76	86.32	85.42	87.94	60,614	86.288	-1.83%
2023-12-15	92.70	92.70	92.85	92.20	94.50	148,840	13,898,672	93.380	87.94	87.94	88.08	87.46	89.64	156,901	88.582	1.37%
2023-12-14	91.45	91.10	91.70	90.95	94.40	190,000	17,613,927	92.705	86.75	86.42	86.99	86.28	89.55	200,291	87.942	1.27%
2023-12-13	90.30	90.30	90.40	89.10	91.05	169,300	15,245,425	90.050	85.66	85.66	85.76	84.52	86.37	178,470	85.423	-0.06%
2023-12-12	90.35	90.30	90.45	89.40	91.25	82,240	7,448,705	90.573	85.71	85.66	85.80	84.81	86.56	86,694	85.919	0.39%
2023-12-11	90.00	90.00	90.10	88.55	92.15	235,580	21,264,591	90.265	85.38	85.38	85.47	84.00	87.42	248,340	85.627	0.50%
2023-12-08	89.55	88.80	89.55	87.65	90.75	224,400	20,025,915	89.242	84.95	84.24	84.95	83.15	86.09	236,554	84.657	0.28%
2023-12-07	89.30	89.20	89.30	87.45	92.00	198,100	17,646,005	89.076	84.71	84.62	84.71	82.96	87.27	208,830	84.500	-3.51%
2023-12-06	92.55	92.40	92.55	91.75	94.35	185,400	17,130,738	92.399	87.79	87.65	87.79	87.04	89.50	195,442	87.651	0.60%
2023-12-05	92.00	92.00	92.25	90.95	94.00	534,140	49,056,062	91.841	87.27	87.27	87.51	86.28	89.17	563,070	87.122	-0.33%
2023-12-04	92.30	92.00	92.30	89.70	103.6	1,131,800	106,422,155	94.029	87.56	87.27	87.56	85.09	98.28	1,193,101	89.198	-10.91%
2023-12-01	103.6	103.6	103.9	103.4	108.0	182,700	19,156,726	104.85	98.28	98.28	98.56	98.09	102.5	192,595	99.466	-3.36%
2023-11-30	107.2	107.2	107.3	105.6	110.8	238,104	25,689,713	107.89	101.7	101.7	101.8	100.2	105.1	251,000	102.35	-2.10%
2023-11-29	109.5	109.3	109.5	108.6	112.2	151,700	16,686,959	110.00	103.9	103.7	103.9	103.0	106.4	159,916	104.35	-0.27%
2023-11-28	109.8	109.6	109.8	105.7	110.1	201,658	21,997,333	109.08	104.2	104.0	104.2	100.3	104.4	212,580	103.48	4.27%
2023-11-27	105.3	104.6	105.3	102.3	106.2	129,600	13,553,914	104.58	99.89	99.23	99.89	97.04	100.7	136,619	99.209	-0.47%
2023-11-24	105.8	105.0	105.8	103.7	107.0	94,680	10,018,522	105.81	100.4	99.61	100.4	98.37	101.5	99,808	100.38	-1.03%
2023-11-23	106.9	106.6	106.9	103.8	106.9	91,620	9,658,680	105.42	101.4	101.1	101.4	98.47	101.4	96,582	100.00	1.81%
2023-11-22	105.0	104.6	105.0	103.6	108.4	186,900	19,627,214	105.01	99.61	99.23	99.61	98.28	102.8	197,023	99.619	-2.14%
2023-11-21	107.3	107.3	108.0	106.7	111.4	313,900	34,103,490	108.64	101.8	101.8	102.5	101.2	105.7	330,902	103.06	-0.92%
2023-11-20	108.3	108.1	108.3	107.1	110.6	117,800	12,877,863	109.32	102.7	102.5	102.7	101.6	104.9	124,180	103.70	-0.64%
2023-11-17	109.0	108.6	109.0	107.4	109.4	173,000	18,788,430	108.60	103.4	103.0	103.4	101.9	103.8	182,370	103.02	1.87%
2023-11-16	107.0	107.0	107.8	106.1	111.6	192,064	20,709,908	107.83	101.5	101.5	102.3	100.6	105.9	202,467	102.29	-3.25%
2023-11-15	110.6	110.1	110.6	107.4	112.6	205,448	22,488,875	109.46	104.9	104.4	104.9	101.9	106.8	216,576	103.84	3.27%
2023-11-14	107.1	107.1	107.2	105.4	108.3	79,600	8,495,150	106.72	101.6	101.6	101.7	99.98	102.7	83,911	101.24	0.47%
2023-11-13	106.6	105.9	106.6	105.2	109.8	109,400	11,660,840	106.59	101.1	100.5	101.1	99.79	104.2	115,325	101.11	0.00%
2023-11-10	106.6	106.5	106.6	102.7	107.9	271,400	28,644,332	105.54	101.1	101.0	101.1	97.42	102.4	286,100	100.12	1.91%
2023-11-09	104.6	104.5	105.4	104.4	112.3	425,935	45,313,661	106.39	99.23	99.13	99.98	99.04	106.5	449,005	100.92	-5.77%
2023-11-08	111.0	111.0	111.7	108.9	119.9	857,567	96,285,552	112.28	105.3	105.3	106.0	103.3	113.7	904,015	106.51	-4.56%
2023-11-07	116.3	115.4	116.3	113.8	118.0	507,492	58,756,879	115.78	110.3	109.5	110.3	108.0	111.9	534,979	109.83	1.13%
2023-11-06	115.0	114.0	115.0	109.0	116.6	449,940	51,630,584	114.75	109.1	108.1	109.1	103.4	110.6	474,310	108.85	5.02%
2023-11-03	109.5	109.5	109.6	104.8	109.6	585,949	63,019,267	107.55	103.9	103.9	104.0	99.42	104.0	617,685	102.02	5.49%
2023-11-02	103.8	103.8	104.7	100.1	105.4	710,052	74,144,339	104.42	98.47	98.47	99.32	94.96	99.98	748,510	99.056	2.06%
2023-11-01	101.7	101.5	102.3	98.50	103.7	284,960	28,861,254	101.28	96.47	96.28	97.04	93.44	98.37	300,394	96.078	0.20%
2023-10-31	101.5	101.5	101.8	100.0	115.1	1,120,100	118,288,920	105.61	96.28	96.28	96.57	94.86	109.2	1,180,767	100.18	-14.35%
2023-10-30	118.5	118.5	119.0	109.6	119.8	733,680	85,584,227	116.65	112.4	112.4	112.9	104.0	113.6	773,418	110.66	9.62%
2023-10-27	108.1	108.1	108.8	102.8	109.9	347,300	37,104,733	106.84	102.5	102.5	103.2	97.52	104.3	366,111	101.35	5.05%
2023-10-26	102.9	102.9	103.6	102.1	107.5	197,593	20,497,977	103.74	97.61	97.61	98.28	96.85	102.0	208,295	98.408	-4.28%
2023-10-25	107.5	106.9	107.5	105.7	113.3	201,485	21,922,171	108.80	102.0	101.4	102.0	100.3	107.5	212,398	103.21	-3.24%
2023-10-24	111.1	111.0	112.0	108.7	114.5	285,805	32,065,503	112.19	105.4	105.3	106.2	103.1	108.6	301,285	106.43	-1.24%
2023-10-20	112.5	111.4	112.5	110.2	113.7	89,200	9,952,120	111.57	106.7	105.7	106.7	104.5	107.9	94,031	105.84	0.54%
2023-10-19	111.9	111.6	112.7	110.8	113.8	158,920	17,815,848	112.11	106.2	105.9	106.9	105.1	108.0	167,527	106.35	-1.67%
2023-10-18	113.8	113.8	114.2	113.8	117.3	397,900	45,796,471	115.10	108.0	108.0	108.3	108.0	111.3	419,451	109.18	-3.56%
2023-10-17	118.0	118.0	118.3	117.4	119.1	186,908	22,101,577	118.25	111.9	111.9	112.2	111.4	113.0	197,031	112.17	-0.67%
2023-10-16	118.8	118.6	118.8	115.9	123.3	589,460	70,113,468	118.95	112.7	112.5	112.7	109.9	117.0	621,386	112.83	2.50%
2023-10-13	115.9	115.6	115.9	113.2	118.2	238,020	27,599,729	115.96	109.9	109.7	109.9	107.4	112.1	250,912	110.00	-0.09%
2023-10-12	116.0	115.0	116.0	112.6	116.0	189,700	21,766,600	114.74	110.0	109.1	110.0	106.8	110.0	199,975	108.85	0.43%
2023-10-11	115.5	115.0	115.5	109.6	116.0	419,240	48,012,224	114.52	109.6	109.1	109.6	104.0	110.0	441,947	108.64	6.94%
2023-10-10	108.0	107.9	108.2	107.4	109.5	390,140	42,475,934	108.87	102.5	102.4	102.6	101.9	103.9	411,271	103.28	-0.46%
2023-10-09	108.5	108.5	109.0	108.0	112.4	398,900	43,581,950	109.26	102.9	102.9	103.4	102.5	106.6	420,505	103.64	0.46%
2023-10-06	108.0	107.6	108.2	107.0	109.5	64,700	6,979,555	107.88	102.5	102.1	102.6	101.5	103.9	68,204	102.33	0.75%
2023-10-05	107.2	106.0	107.3	102.3	107.2	59,100	6,244,535	105.66	101.7	100.6	101.8	97.04	101.7	62,301	100.23	4.08%
2023-10-04	103.0	102.8	103.3	102.0	104.0	29,400	3,030,948	103.09	97.71	97.52	97.99	96.76	98.66	30,992	97.797	-1.15%
2023-10-03	104.2	104.1	104.4	104.0	108.6	60,400	6,376,160	105.57	98.85	98.75	99.04	98.66	103.0	63,671	100.14	-5.44%
2023-09-29	110.2	110.1	110.8	107.2	111.8	49,800	5,482,980	110.10	104.5	104.4	105.1	101.7	106.1	52,497	104.44	2.13%
2023-09-28	107.9	107.8	107.9	105.6	110.0	469,057	50,510,180	107.68	102.4	102.3	102.4	100.2	104.3	494,462	102.15	0.37%
2023-09-27	107.5	107.5	108.0	107.5	113.4	1,325,142	146,147,459	110.29	102.0	102.0	102.5	102.0	107.6	1,396,915	104.62	-2.27%
2023-09-26	110.0	110.0	110.2	109.1	112.3	306,040	33,776,727	110.37	104.3	104.3	104.5	103.5	106.5	322,616	104.70	-0.72%
2023-09-25	110.8	110.6	110.9	109.2	113.8	518,580	57,717,802	111.30	105.1	104.9	105.2	103.6	108.0	546,667	105.58	0.54%
2023-09-22	110.2	109.8	110.7	103.1	110.8	241,776	26,288,906	108.73	104.5	104.2	105.0	97.80	105.1	254,871	103.15	5.86%
2023-09-21	104.1	104.1	104.7	101.0	105.9	182,460	19,090,135	104.63	98.75	98.75	99.32	95.81	100.5	192,342	99.251	-1.70%
2023-09-20	105.9	105.6	105.9	105.2	107.2	59,560	6,314,984	106.03	100.5	100.2	100.5	99.79	101.7	62,786	100.58	-0.38%
2023-09-19	106.3	106.0	106.3	105.0	108.8	260,100	27,727,210	106.60	100.8	100.6	100.8	99.61	103.2	274,188	101.12	-1.76%
2023-09-18	108.2	107.6	108.2	103.8	109.1	356,740	37,957,181	106.40	102.6	102.1	102.6	98.47	103.5	376,062	100.93	4.04%
2023-09-15	104.0	103.7	104.0	97.80	104.7	699,040	71,166,034	101.81	98.66	98.37	98.66	92.78	99.32	736,902	96.575	6.45%
2023-09-14	97.70	97.70	98.05	95.10	98.05	50,200	4,884,035	97.292	92.68	92.68	93.01	90.21	93.01	52,919	92.293	1.45%
2023-09-13	96.30	95.85	96.50	94.55	96.50	99,360	9,469,751	95.307	91.35	90.93	91.54	89.69	91.54	104,742	90.411	1.26%
2023-09-12	95.10	94.15	95.95	94.35	97.10	75,986	7,204,286	94.811	90.21	89.31	91.02	89.50	92.11	80,102	89.939	-1.50%
2023-09-11	96.55	96.45	96.55	95.60	98.10	54,840	5,312,800	96.878	91.59	91.49	91.59	90.69	93.06	57,810	91.901	1.15%
2023-09-07	95.45	93.85	95.45	93.40	96.70	25,300	2,391,940	94.543	90.55	89.03	90.55	88.60	91.73	26,670	89.686	-0.83%
2023-09-06	96.25	95.80	96.25	94.00	96.65	94,080	8,942,478	95.052	91.30	90.88	91.30	89.17	91.68	99,176	90.168	-1.43%
2023-09-05	97.65	97.50	97.65	96.60	98.95	88,800	8,636,860	97.262	92.63	92.49	92.63	91.64	93.87	93,610	92.265	-1.26%
2023-09-04	98.90	98.80	99.35	97.20	99.70	74,338	7,328,656	98.586	93.82	93.72	94.25	92.21	94.58	78,364	93.520	0.10%
2023-08-31	98.80	98.40	98.80	96.35	98.95	117,720	11,576,155	98.336	93.72	93.34	93.72	91.40	93.87	124,096	93.284	2.17%
2023-08-30	96.70	96.70	97.45	96.30	97.90	214,700	20,872,765	97.218	91.73	91.73	92.44	91.35	92.87	226,329	92.223	0.36%
2023-08-29	96.35	96.35	96.70	94.40	97.00	89,660	8,624,085	96.187	91.40	91.40	91.73	89.55	92.02	94,516	91.245	1.26%
2023-08-28	95.15	95.15	95.20	94.00	100.8	157,200	15,154,290	96.401	90.26	90.26	90.31	89.17	95.62	165,714	91.448	1.39%
2023-08-25	93.85	93.85	94.00	92.45	94.55	83,600	7,838,880	93.767	89.03	89.03	89.17	87.70	89.69	88,128	88.949	0.59%
2023-08-24	93.30	92.80	93.30	90.80	93.80	112,400	10,414,045	92.652	88.51	88.03	88.51	86.13	88.98	118,488	87.891	4.30%
2023-08-23	89.45	89.45	89.80	88.10	90.45	67,200	6,019,520	89.576	84.85	84.85	85.19	83.57	85.80	70,840	84.974	0.45%
2023-08-22	89.05	89.00	89.70	88.00	90.95	89,700	7,980,015	88.963	84.47	84.43	85.09	83.48	86.28	94,558	84.392	0.62%
2023-08-21	88.50	88.45	89.10	88.25	92.10	81,380	7,242,535	88.996	83.95	83.91	84.52	83.72	87.37	85,788	84.424	-1.67%
2023-08-18	90.00	89.75	90.00	90.00	93.50	86,020	7,906,852	91.919	85.38	85.14	85.38	85.38	88.70	90,679	87.196	-3.74%
2023-08-17	93.50	93.50	93.95	92.65	94.30	50,629	4,727,380	93.373	88.70	88.70	89.12	87.89	89.45	53,371	88.576	-1.42%
2023-08-16	94.85	94.30	94.95	94.00	95.65	50,100	4,737,835	94.568	89.98	89.45	90.07	89.17	90.74	52,814	89.709	-0.99%
2023-08-15	95.80	95.60	96.10	93.90	96.50	28,400	2,710,990	95.457	90.88	90.69	91.16	89.08	91.54	29,938	90.553	-0.52%
2023-08-14	96.30	96.65	96.70	95.10	97.00	55,400	5,296,555	95.606	91.35	91.68	91.73	90.21	92.02	58,401	90.694	-0.87%
2023-08-11	97.15	96.80	97.15	95.85	97.55	35,060	3,391,368	96.730	92.16	91.83	92.16	90.93	92.54	36,959	91.760	0.05%
2023-08-10	97.10	97.10	97.80	95.25	99.50	125,700	12,228,142	97.280	92.11	92.11	92.78	90.36	94.39	132,508	92.282	-2.41%
2023-08-09	99.50	99.20	99.50	95.15	101.8	218,600	21,863,190	100.01	94.39	94.10	94.39	90.26	96.57	230,440	94.876	1.69%
2023-08-08	97.85	96.85	97.85	95.20	98.60	107,020	10,395,338	97.135	92.82	91.87	92.82	90.31	93.53	112,816	92.144	-0.31%
2023-08-07	98.15	97.50	98.15	97.00	100.3	114,700	11,223,365	97.850	93.11	92.49	93.11	92.02	95.15	120,912	92.822	-1.95%
2023-08-04	100.1	99.50	100.2	98.45	101.6	83,296	8,283,031	99.441	94.96	94.39	95.05	93.39	96.38	87,807	94.332	-0.99%
2023-08-03	101.1	100.5	101.3	96.50	101.6	237,980	23,717,260	99.661	95.91	95.34	96.10	91.54	96.38	250,870	94.540	3.16%
2023-08-02	98.00	97.55	98.00	97.15	100.6	117,743	11,534,521	97.964	92.96	92.54	92.96	92.16	95.43	124,120	92.930	-2.00%
2023-08-01	100.0	99.30	100.0	98.00	102.8	244,180	24,471,930	100.22	94.86	94.20	94.86	92.96	97.52	257,405	95.072	1.01%
2023-07-31	99.00	99.00	99.05	99.00	102.0	275,860	27,628,794	100.16	93.91	93.91	93.96	93.91	96.76	290,801	95.009	-0.15%
2023-07-28	99.15	99.15	99.30	95.15	99.30	93,540	9,162,102	97.948	94.06	94.06	94.20	90.26	94.20	98,606	92.916	2.22%
2023-07-27	97.00	96.60	97.00	96.45	99.20	57,120	5,546,883	97.109	92.02	91.64	92.02	91.49	94.10	60,214	92.120	-1.17%
2023-07-26	98.15	97.70	98.50	96.55	99.30	174,700	17,084,575	97.794	93.11	92.68	93.44	91.59	94.20	184,162	92.769	1.71%
2023-07-25	96.50	96.50	96.80	95.25	97.00	93,700	9,045,892	96.541	91.54	91.54	91.83	90.36	92.02	98,775	91.581	2.06%
2023-07-24	94.55	94.50	95.50	94.05	97.25	85,760	8,167,263	95.234	89.69	89.64	90.59	89.22	92.25	90,405	90.341	-1.15%
2023-07-21	95.65	95.65	96.00	94.30	97.40	65,820	6,350,609	96.484	90.74	90.74	91.07	89.45	92.40	69,385	91.527	-1.19%
2023-07-20	96.80	96.05	96.80	94.60	99.20	89,600	8,630,195	96.319	91.83	91.12	91.83	89.74	94.10	94,453	91.370	0.62%
2023-07-19	96.20	96.15	96.20	95.30	97.70	112,640	10,857,693	96.393	91.26	91.21	91.26	90.40	92.68	118,741	91.440	-1.38%
2023-07-18	97.55	97.10	97.55	95.35	98.30	173,260	16,814,156	97.046	92.54	92.11	92.54	90.45	93.25	182,644	92.060	0.52%
2023-07-14	97.05	97.05	97.20	96.50	100.9	217,000	21,165,737	97.538	92.06	92.06	92.21	91.54	95.72	228,753	92.527	-1.62%
2023-07-13	98.65	98.60	98.75	97.30	101.0	237,950	23,583,710	99.112	93.58	93.53	93.68	92.30	95.81	250,838	94.020	2.97%
2023-07-12	95.80	95.10	96.35	93.00	97.00	115,160	11,039,364	95.861	90.88	90.21	91.40	88.22	92.02	121,397	90.936	2.57%
2023-07-11	93.40	93.35	93.40	93.35	95.50	42,840	4,017,105	93.770	88.60	88.55	88.60	88.55	90.59	45,160	88.952	-1.74%
2023-07-10	95.05	95.05	95.50	95.05	97.20	62,500	6,020,325	96.325	90.17	90.17	90.59	90.17	92.21	65,885	91.376	-0.63%
2023-07-07	95.65	95.65	96.25	93.10	99.00	235,100	22,702,455	96.565	90.74	90.74	91.30	88.32	93.91	247,834	91.604	-0.52%
2023-07-06	96.15	96.00	96.15	92.00	99.00	286,040	27,382,155	95.728	91.21	91.07	91.21	87.27	93.91	301,533	90.810	-0.57%
2023-07-05	96.70	96.65	96.70	90.90	99.10	568,980	54,473,815	95.739	91.73	91.68	91.73	86.23	94.01	599,797	90.820	4.43%
2023-07-04	92.60	92.40	92.60	88.50	92.95	194,300	17,585,459	90.507	87.84	87.65	87.84	83.95	88.17	204,824	85.857	4.57%
2023-07-03	88.55	88.50	88.80	87.70	89.75	143,440	12,713,032	88.630	84.00	83.95	84.24	83.19	85.14	151,209	84.076	0.74%
2023-06-30	87.90	87.85	87.90	87.40	88.80	141,940	12,486,169	87.968	83.38	83.34	83.38	82.91	84.24	149,628	83.448	-0.57%
2023-06-29	88.40	88.40	88.65	86.50	88.75	230,100	20,140,425	87.529	83.86	83.86	84.10	82.06	84.19	242,563	83.032	-0.17%
2023-06-28	88.55	88.05	88.60	87.35	89.55	104,600	9,182,485	87.787	84.00	83.53	84.05	82.86	84.95	110,265	83.276	-0.51%
2023-06-27	89.00	88.85	89.00	87.65	89.65	113,820	10,078,212	88.545	84.43	84.28	84.43	83.15	85.04	119,985	83.996	0.28%
2023-06-26	88.75	88.00	88.75	87.00	89.25	206,957	18,219,941	88.037	84.19	83.48	84.19	82.53	84.66	218,166	83.514	2.54%
2023-06-23	86.55	86.55	86.70	86.35	89.00	72,300	6,294,625	87.063	82.10	82.10	82.25	81.91	84.43	76,216	82.589	-3.40%
2023-06-21	89.60	89.60	89.95	88.50	96.95	372,800	34,036,731	91.300	85.00	85.00	85.33	83.95	91.97	392,992	86.609	-6.57%
2023-06-20	95.90	95.40	95.90	95.20	99.75	180,200	17,445,926	96.814	90.97	90.50	90.97	90.31	94.62	189,960	91.840	-2.74%
2023-06-19	98.60	98.60	98.90	98.00	102.0	78,180	7,729,835	98.872	93.53	93.53	93.82	92.96	96.76	82,414	93.792	-2.67%
2023-06-16	101.3	100.7	101.3	99.90	103.0	292,700	29,584,745	101.08	96.10	95.53	96.10	94.77	97.71	308,553	95.882	1.40%
2023-06-15	99.90	99.70	99.90	95.15	100.1	441,460	43,463,009	98.453	94.77	94.58	94.77	90.26	94.96	465,370	93.394	4.48%
2023-06-14	97.60	97.60	97.65	97.60	99.55	195,200	19,190,357	98.311	90.70	90.70	90.75	90.70	92.52	210,040	91.365	-0.71%
2023-06-13	98.30	98.30	98.45	97.75	100.7	59,040	5,841,485	98.941	91.35	91.35	91.49	90.84	93.59	63,529	91.950	-0.15%
2023-06-12	98.45	98.45	99.00	98.15	101.7	102,100	10,155,710	99.468	91.49	91.49	92.01	91.22	94.51	109,862	92.440	-1.94%
2023-06-09	100.4	100.1	100.4	99.05	102.4	201,432	20,315,085	100.85	93.31	93.03	93.31	92.05	95.16	216,746	93.728	1.93%
2023-06-08	98.50	98.50	98.60	97.80	100.9	103,640	10,286,973	99.257	91.54	91.54	91.63	90.89	93.77	111,519	92.244	-0.71%
2023-06-07	99.20	99.20	99.40	99.10	102.4	95,300	9,529,620	99.996	92.19	92.19	92.38	92.10	95.16	102,545	92.931	-1.10%
2023-06-06	100.3	100.2	100.3	100.1	105.6	214,500	21,986,217	102.50	93.21	93.12	93.21	93.03	98.14	230,808	95.258	-5.02%
2023-06-05	105.6	105.2	105.6	104.3	108.3	180,420	19,026,188	105.45	98.14	97.77	98.14	96.93	100.6	194,137	98.004	-0.85%
2023-06-02	106.5	106.5	107.7	106.5	109.0	125,900	13,541,410	107.56	98.98	98.98	100.1	98.98	101.3	135,472	99.957	-0.37%
2023-06-01	106.9	106.9	107.0	103.1	108.9	250,160	26,936,962	107.68	99.35	99.35	99.44	95.82	101.2	269,179	100.07	2.39%
2023-05-31	104.4	104.2	104.4	101.9	106.0	313,800	32,396,540	103.24	97.02	96.84	97.02	94.70	98.51	337,657	95.945	-0.76%
2023-05-30	105.2	104.2	105.2	103.0	105.6	140,771	14,660,364	104.14	97.77	96.84	97.77	95.72	98.14	151,473	96.785	3.14%
2023-05-29	102.0	102.0	102.6	101.9	105.2	285,140	29,408,638	103.14	94.79	94.79	95.35	94.70	97.77	306,818	95.850	-2.39%
2023-05-25	104.5	104.3	104.5	100.0	106.0	390,140	39,864,906	102.18	97.12	96.93	97.12	92.93	98.51	419,801	94.961	-0.67%
2023-05-24	105.2	104.8	105.3	103.6	107.0	368,420	38,843,789	105.43	97.77	97.40	97.86	96.28	99.44	396,430	97.984	0.19%
2023-05-23	105.0	104.9	105.0	102.7	106.6	219,200	22,983,636	104.85	97.58	97.49	97.58	95.44	99.07	235,865	97.444	1.25%
2023-05-22	103.7	103.5	103.7	102.5	106.8	145,540	15,120,006	103.89	96.37	96.19	96.37	95.26	99.25	156,605	96.549	-0.29%
2023-05-19	104.0	103.8	104.0	98.60	108.2	513,840	53,820,956	104.74	96.65	96.47	96.65	91.63	100.6	552,905	97.342	4.73%
2023-05-18	99.30	99.05	99.30	98.00	101.3	155,940	15,487,922	99.320	92.28	92.05	92.28	91.08	94.14	167,796	92.302	1.69%
2023-05-17	97.65	97.65	97.75	97.65	103.4	92,600	9,216,625	99.532	90.75	90.75	90.84	90.75	96.09	99,640	92.499	-3.51%
2023-05-16	101.2	101.2	102.0	100.7	104.5	91,920	9,439,183	102.69	94.05	94.05	94.79	93.59	97.12	98,908	95.434	-1.36%
2023-05-15	102.6	102.6	102.8	98.65	103.6	149,191	15,224,731	102.05	95.35	95.35	95.54	91.68	96.28	160,533	94.838	2.91%
2023-05-12	99.70	99.70	99.90	99.70	102.4	53,600	5,428,145	101.27	92.66	92.66	92.84	92.66	95.16	57,675	94.116	-1.58%
2023-05-11	101.3	101.0	101.3	99.00	102.9	122,980	12,476,400	101.45	94.14	93.86	94.14	92.01	95.63	132,330	94.283	2.79%
2023-05-10	98.55	98.30	98.55	98.20	99.70	45,200	4,461,705	98.710	91.59	91.35	91.59	91.26	92.66	48,636	91.736	0.66%
2023-05-09	97.90	97.55	97.90	97.50	102.6	104,240	10,320,855	99.011	90.98	90.66	90.98	90.61	95.35	112,165	92.015	-4.02%
2023-05-08	102.0	102.0	102.4	99.95	103.5	106,880	10,859,568	101.61	94.79	94.79	95.16	92.89	96.19	115,006	94.426	0.49%
2023-05-05	101.5	100.5	101.5	99.90	101.6	104,900	10,574,030	100.80	94.33	93.40	94.33	92.84	94.42	112,875	93.679	0.79%
2023-05-04	100.7	100.1	100.7	98.05	101.9	312,400	31,302,520	100.20	93.59	93.03	93.59	91.12	94.70	336,151	93.120	1.61%
2023-05-03	99.10	98.75	99.10	97.00	99.35	22,700	2,230,640	98.266	92.10	91.77	92.10	90.15	92.33	24,426	91.323	1.43%
2023-05-02	97.70	97.40	97.70	95.45	100.0	95,100	9,264,265	97.416	90.80	90.52	90.80	88.71	92.93	102,330	90.533	-0.31%
2023-04-28	98.00	97.30	98.00	97.00	99.60	114,880	11,280,770	98.196	91.08	90.43	91.08	90.15	92.56	123,614	91.258	0.98%
2023-04-27	97.05	96.50	97.05	94.60	98.25	126,900	12,158,260	95.810	90.19	89.68	90.19	87.92	91.31	136,548	89.040	1.09%
2023-04-26	96.00	95.95	96.20	94.10	97.30	338,200	32,341,610	95.629	89.22	89.17	89.40	87.45	90.43	363,912	88.872	0.95%
2023-04-25	95.10	95.10	95.50	94.15	102.9	266,280	25,805,084	96.910	88.38	88.38	88.75	87.50	95.63	286,524	90.062	-6.40%
2023-04-24	101.6	100.6	101.6	99.60	106.1	173,800	17,909,445	103.05	94.42	93.49	94.42	92.56	98.60	187,013	95.766	-1.07%
2023-04-21	102.7	102.7	103.7	102.0	106.9	186,100	19,390,414	104.19	95.44	95.44	96.37	94.79	99.35	200,249	96.832	-1.34%
2023-04-20	104.1	104.1	104.2	104.0	108.0	134,100	14,094,260	105.10	96.74	96.74	96.84	96.65	100.4	144,295	97.677	-2.98%
2023-04-19	107.3	106.0	107.3	105.2	111.9	143,400	15,212,980	106.09	99.72	98.51	99.72	97.77	104.0	154,302	98.592	-0.74%
2023-04-18	108.1	107.3	108.3	106.6	110.3	223,700	24,136,802	107.90	100.5	99.72	100.6	99.07	102.5	240,707	100.27	-3.22%
2023-04-17	111.7	111.5	111.7	108.2	112.7	444,040	48,824,964	109.96	103.8	103.6	103.8	100.6	104.7	477,799	102.19	0.99%
2023-04-14	110.6	110.1	110.6	109.1	114.6	391,900	43,660,800	111.41	102.8	102.3	102.8	101.4	106.5	421,695	103.54	0.64%
2023-04-13	109.9	109.4	109.9	97.50	110.0	623,180	66,175,685	106.19	102.1	101.7	102.1	90.61	102.2	670,558	98.687	9.57%
2023-04-12	100.3	100.3	100.5	99.90	104.2	262,080	26,460,475	100.96	93.21	93.21	93.40	92.84	96.84	282,005	93.830	-3.09%
2023-04-11	103.5	102.7	103.5	101.5	106.5	495,600	51,593,490	104.10	96.19	95.44	96.19	94.33	98.98	533,279	96.748	4.12%
2023-04-06	99.40	99.25	99.40	94.45	99.40	197,220	19,261,485	97.665	92.38	92.24	92.38	87.78	92.38	212,214	90.764	4.47%
2023-04-04	95.15	95.15	96.40	94.00	97.30	352,000	33,479,962	95.114	88.43	88.43	89.59	87.36	90.43	378,761	88.393	-2.21%
2023-04-03	97.30	96.65	97.30	96.00	99.10	241,600	23,392,010	96.821	90.43	89.82	90.43	89.22	92.10	259,968	89.980	-1.37%
2023-03-31	98.65	98.60	98.65	98.05	101.1	394,200	39,016,680	98.977	91.68	91.63	91.68	91.12	93.96	424,170	91.984	-1.84%
2023-03-30	100.5	100.5	101.0	99.30	103.0	200,940	20,204,330	100.55	93.40	93.40	93.86	92.28	95.72	216,217	93.445	-0.59%
2023-03-29	101.1	101.0	101.1	98.50	102.0	205,180	20,486,647	99.847	93.96	93.86	93.96	91.54	94.79	220,779	92.793	1.56%
2023-03-28	99.55	99.00	99.55	98.20	102.3	198,520	19,925,602	100.37	92.52	92.01	92.52	91.26	95.07	213,613	93.279	0.45%
2023-03-27	99.10	99.00	99.45	94.50	99.50	233,720	22,850,248	97.768	92.10	92.01	92.42	87.82	92.47	251,489	90.860	2.53%
2023-03-24	96.65	96.65	96.70	96.65	101.1	197,100	19,345,850	98.152	89.82	89.82	89.87	89.82	93.96	212,085	91.218	-2.42%
2023-03-23	99.05	98.70	99.05	98.00	100.6	161,600	15,940,885	98.644	92.05	91.73	92.05	91.08	93.49	173,886	91.674	-0.60%
2023-03-22	99.65	99.60	99.65	99.60	102.6	232,300	23,514,705	101.23	92.61	92.56	92.61	92.56	95.35	249,961	94.074	0.40%
2023-03-21	99.25	99.15	99.60	95.25	99.90	321,820	31,748,032	98.652	92.24	92.14	92.56	88.52	92.84	346,287	91.681	3.93%
2023-03-20	95.50	94.80	95.50	92.75	96.60	232,400	21,898,905	94.229	88.75	88.10	88.75	86.20	89.77	250,069	87.572	-1.14%
2023-03-17	96.60	96.50	96.60	94.50	97.90	105,160	10,077,974	95.835	89.77	89.68	89.77	87.82	90.98	113,155	89.063	1.31%
2023-03-16	95.35	95.10	95.35	94.70	99.55	300,000	28,759,640	95.865	88.61	88.38	88.61	88.01	92.52	322,808	89.092	-2.51%
2023-03-15	97.80	97.40	97.80	97.40	100.6	180,200	17,862,025	99.123	90.89	90.52	90.89	90.52	93.49	193,900	92.120	0.15%
2023-03-14	97.65	96.90	97.65	96.10	99.65	192,300	18,827,301	97.906	90.75	90.05	90.75	89.31	92.61	206,920	90.988	1.40%
2023-03-13	96.30	96.25	96.30	96.15	99.40	196,429	19,172,882	97.607	89.50	89.45	89.50	89.36	92.38	211,363	90.711	-2.97%
2023-03-10	99.25	97.60	99.25	96.05	99.90	233,320	22,761,308	97.554	92.24	90.70	92.24	89.26	92.84	251,059	90.661	0.15%
2023-03-09	99.10	98.65	99.10	95.90	99.70	215,760	21,017,010	97.409	92.10	91.68	92.10	89.12	92.66	232,163	90.527	1.17%
2023-03-08	97.95	97.50	97.95	97.50	99.90	120,932	11,948,437	98.803	91.03	90.61	91.03	90.61	92.84	130,126	91.822	-3.02%
2023-03-07	101.0	100.5	101.0	99.60	104.1	468,580	47,328,585	101.00	93.86	93.40	93.86	92.56	96.74	504,205	93.868	-2.32%
2023-03-06	103.4	103.4	103.5	103.0	105.9	180,053	18,697,706	103.85	96.09	96.09	96.19	95.72	98.42	193,742	96.508	-2.18%
2023-03-03	105.7	105.2	105.7	104.5	108.3	155,600	16,542,417	106.31	98.23	97.77	98.23	97.12	100.6	167,430	98.802	0.57%
2023-03-02	105.1	105.0	105.6	103.1	108.9	329,500	34,712,460	105.35	97.67	97.58	98.14	95.82	101.2	354,551	97.905	-2.69%
2023-03-01	108.0	107.9	108.0	104.4	108.8	436,275	46,569,772	106.74	100.4	100.3	100.4	97.02	101.1	469,443	99.202	2.37%
2023-02-28	105.5	105.0	105.6	103.1	106.0	139,420	14,583,794	104.60	98.05	97.58	98.14	95.82	98.51	150,020	97.213	1.15%
2023-02-27	104.3	104.3	105.8	101.7	106.0	93,000	9,675,602	104.04	96.93	96.93	98.32	94.51	98.51	100,070	96.688	-2.25%
2023-02-24	106.7	106.0	106.7	105.0	109.6	96,300	10,209,092	106.01	99.16	98.51	99.16	97.58	101.9	103,621	98.523	-0.47%
2023-02-23	107.2	107.2	108.1	106.3	109.4	88,100	9,495,140	107.78	99.63	99.63	100.5	98.79	101.7	94,798	100.16	0.47%
2023-02-22	106.7	105.9	106.8	104.4	107.0	76,000	8,040,398	105.79	99.16	98.42	99.25	97.02	99.44	81,778	98.320	0.47%
2023-02-21	106.2	106.2	106.5	106.2	111.2	226,600	24,397,970	107.67	98.70	98.70	98.98	98.70	103.3	243,828	100.06	-4.07%
2023-02-20	110.7	110.7	111.4	108.1	112.8	137,940	15,164,263	109.93	102.9	102.9	103.5	100.5	104.8	148,427	102.17	0.64%
2023-02-17	110.0	109.3	110.0	108.1	111.2	100,500	11,054,620	110.00	102.2	101.6	102.2	100.5	103.3	108,141	102.22	0.09%
2023-02-16	109.9	109.2	110.0	108.4	112.4	128,800	14,209,170	110.32	102.1	101.5	102.2	100.7	104.5	138,592	102.53	-0.18%
2023-02-15	110.1	110.1	110.4	108.1	113.8	234,680	25,803,910	109.95	102.3	102.3	102.6	100.5	105.8	252,522	102.18	-1.87%
2023-02-14	112.2	111.9	113.0	111.9	117.7	186,940	21,236,891	113.60	104.3	104.0	105.0	104.0	109.4	201,152	105.58	-2.69%
2023-02-13	115.3	115.3	116.6	114.8	119.2	216,100	25,077,969	116.05	107.2	107.2	108.4	106.7	110.8	232,529	107.85	-1.37%
2023-02-10	116.9	116.9	117.0	114.1	120.1	199,900	23,226,040	116.19	108.6	108.6	108.7	106.0	111.6	215,098	107.98	-2.99%
2023-02-09	120.5	120.1	120.5	117.1	122.1	133,620	15,912,771	119.09	112.0	111.6	112.0	108.8	113.5	143,779	110.68	0.50%
2023-02-08	119.9	119.1	120.0	119.0	124.0	142,700	17,341,958	121.53	111.4	110.7	111.5	110.6	115.2	153,549	112.94	-0.42%
2023-02-07	120.4	120.4	121.6	119.5	123.0	207,300	25,183,733	121.48	111.9	111.9	113.0	111.1	114.3	223,060	112.90	-0.50%
2023-02-06	121.0	121.0	121.2	116.3	127.0	676,100	80,919,355	119.69	112.5	112.5	112.6	108.1	118.0	727,502	111.23	-6.64%
2023-02-03	129.6	128.0	129.6	127.3	135.0	187,620	24,304,376	129.54	120.4	119.0	120.4	118.3	125.5	201,884	120.39	-2.19%
2023-02-02	132.5	131.8	132.5	130.0	136.5	301,900	40,351,264	133.66	123.1	122.5	123.1	120.8	126.9	324,852	124.21	2.16%
2023-02-01	129.7	129.7	129.8	125.0	130.6	256,605	33,020,411	128.68	120.5	120.5	120.6	116.2	121.4	276,114	119.59	3.93%
2023-01-31	124.8	124.8	125.5	123.2	133.5	283,920	35,989,256	126.76	116.0	116.0	116.6	114.5	124.1	305,505	117.80	-1.81%
2023-01-30	127.1	127.1	128.1	125.1	136.9	357,700	46,319,180	129.49	118.1	118.1	119.0	116.3	127.2	384,895	120.34	-7.50%
2023-01-27	137.4	136.0	137.4	134.0	138.1	69,400	9,468,236	136.43	127.7	126.4	127.7	124.5	128.3	74,676	126.79	-0.29%
2023-01-26	137.8	137.8	138.0	134.0	138.0	56,580	7,670,226	135.56	128.1	128.1	128.2	124.5	128.2	60,882	125.99	3.92%
2023-01-20	132.6	132.6	133.0	131.0	133.1	22,300	2,948,480	132.22	123.2	123.2	123.6	121.7	123.7	23,995	122.88	0.61%
2023-01-19	131.8	131.8	132.5	125.5	136.8	226,080	29,868,644	132.12	122.5	122.5	123.1	116.6	127.1	243,268	122.78	1.62%
2023-01-18	129.7	127.6	129.7	126.4	133.0	405,600	52,033,549	128.29	120.5	118.6	120.5	117.5	123.6	436,436	119.22	-2.99%
2023-01-17	133.7	133.7	133.9	129.0	137.2	681,026	90,608,224	133.05	124.3	124.3	124.4	119.9	127.5	732,802	123.65	-2.55%
2023-01-16	137.2	136.0	137.2	118.7	140.8	1,110,635	148,531,049	133.74	127.5	126.4	127.5	110.3	130.9	1,195,073	124.29	16.77%
2023-01-13	117.5	117.5	118.0	116.0	118.4	321,100	37,594,805	117.08	109.2	109.2	109.7	107.8	110.0	345,512	108.81	1.21%
2023-01-12	116.1	116.1	117.0	115.5	122.0	291,140	34,288,600	117.77	107.9	107.9	108.7	107.3	113.4	313,274	109.45	-3.65%
2023-01-11	120.5	120.3	120.5	113.0	121.8	1,004,460	119,380,666	118.85	112.0	111.8	112.0	105.0	113.2	1,080,826	110.45	7.30%
2023-01-10	112.3	112.3	112.9	111.0	115.0	473,800	53,403,599	112.71	104.4	104.4	104.9	103.2	106.9	509,821	104.75	-0.09%
2023-01-09	112.4	112.3	112.4	109.0	113.7	480,140	53,993,338	112.45	104.5	104.4	104.5	101.3	105.7	516,643	104.51	2.93%
2023-01-06	109.2	109.2	110.0	107.9	113.6	420,200	46,348,321	110.30	101.5	101.5	102.2	100.3	105.6	452,146	102.51	-3.53%
2023-01-05	113.2	113.2	113.4	111.7	119.9	616,440	71,254,415	115.59	105.2	105.2	105.4	103.8	111.4	663,306	107.42	-3.58%
2023-01-04	117.4	117.4	117.6	114.4	118.4	337,720	39,287,384	116.33	109.1	109.1	109.3	106.3	110.0	363,396	108.11	2.00%
2023-01-03	115.1	115.1	115.6	112.7	118.5	233,600	26,947,038	115.36	107.0	107.0	107.4	104.7	110.1	251,360	107.21	0.26%
2022-12-30	114.8	113.8	114.8	113.3	116.8	174,780	20,017,870	114.53	106.7	105.8	106.7	105.3	108.5	188,068	106.44	-1.03%
2022-12-29	116.0	115.8	116.0	105.0	117.7	444,740	50,854,989	114.35	107.8	107.6	107.8	97.58	109.4	478,552	106.27	7.91%
2022-12-28	107.5	107.5	108.7	97.25	109.4	559,439	58,758,121	105.03	99.90	99.90	101.0	90.38	101.7	601,971	97.610	10.77%
2022-12-23	97.05	97.05	97.70	93.85	98.20	138,680	13,372,767	96.429	90.19	90.19	90.80	87.22	91.26	149,223	89.616	1.94%
2022-12-22	95.20	94.55	95.30	90.85	96.00	193,800	18,315,846	94.509	88.47	87.87	88.57	84.43	89.22	208,534	87.831	4.79%
2022-12-21	90.85	90.85	91.20	89.55	91.30	47,560	4,315,130	90.730	84.43	84.43	84.76	83.22	84.85	51,176	84.320	1.45%
2022-12-20	89.55	89.55	90.05	88.70	92.10	124,080	11,178,646	90.092	83.22	83.22	83.69	82.43	85.59	133,513	83.727	-2.13%
2022-12-19	91.50	91.50	91.75	91.20	95.40	144,800	13,414,950	92.645	85.04	85.04	85.27	84.76	88.66	155,809	86.099	-3.89%
2022-12-16	95.20	94.95	95.20	92.00	95.30	391,740	36,807,230	93.958	88.47	88.24	88.47	85.50	88.57	421,523	87.320	1.28%
2022-12-15	94.00	94.00	94.10	93.20	95.45	92,900	8,730,545	93.978	87.36	87.36	87.45	86.61	88.71	99,963	87.338	-1.57%
2022-12-14	95.50	95.25	95.50	94.25	96.65	154,800	14,733,774	95.179	88.75	88.52	88.75	87.59	89.82	166,569	88.455	1.54%
2022-12-13	94.05	94.05	94.40	94.00	97.30	177,240	16,891,979	95.306	87.40	87.40	87.73	87.36	90.43	190,715	88.572	-4.32%
2022-12-12	98.30	98.25	99.00	96.50	99.75	418,980	41,228,164	98.401	91.35	91.31	92.01	89.68	92.70	450,834	91.449	1.34%
2022-12-09	97.00	96.85	97.00	95.20	99.35	329,800	31,855,566	96.591	90.15	90.01	90.15	88.47	92.33	354,874	89.766	-0.21%
2022-12-08	97.20	97.20	97.40	93.40	97.65	299,600	28,992,683	96.771	90.33	90.33	90.52	86.80	90.75	322,378	89.934	4.52%
2022-12-07	93.00	93.00	93.80	93.00	98.60	259,300	25,021,925	96.498	86.43	86.43	87.17	86.43	91.63	279,014	89.680	-2.72%
2022-12-06	95.60	95.50	95.95	95.60	99.00	200,880	19,575,983	97.451	88.85	88.75	89.17	88.85	92.01	216,152	90.566	-1.95%
2022-12-05	97.50	97.40	97.75	96.10	98.55	265,180	25,859,751	97.518	90.61	90.52	90.84	89.31	91.59	285,341	90.628	1.46%
2022-12-02	96.10	95.40	96.10	93.65	96.10	186,320	17,727,951	95.148	89.31	88.66	89.31	87.03	89.31	200,485	88.425	0.73%
2022-12-01	95.40	95.10	95.40	94.85	99.00	194,080	18,666,712	96.181	88.66	88.38	88.66	88.15	92.01	208,835	89.385	0.95%
2022-11-30	94.50	94.40	94.50	91.70	94.50	126,960	11,858,540	93.404	87.82	87.73	87.82	85.22	87.82	136,612	86.804	1.39%
2022-11-29	93.20	93.00	93.20	89.35	93.20	202,020	18,594,448	92.043	86.61	86.43	86.61	83.04	86.61	217,379	85.539	2.98%
2022-11-28	90.50	90.20	90.50	86.25	91.60	244,200	21,448,740	87.833	84.11	83.83	84.11	80.16	85.13	262,766	81.627	-0.66%
2022-11-25	91.10	90.80	91.10	90.15	93.90	159,200	14,535,115	91.301	84.66	84.38	84.66	83.78	87.27	171,303	84.850	-1.19%
2022-11-24	92.20	92.20	92.70	92.10	95.65	143,300	13,385,050	93.406	85.69	85.69	86.15	85.59	88.89	154,195	86.806	-1.71%
2022-11-23	93.80	93.50	93.80	92.55	99.00	118,520	11,158,096	94.145	87.17	86.89	87.17	86.01	92.01	127,531	87.493	-3.10%
2022-11-22	96.80	96.60	96.80	95.25	101.2	292,080	28,638,666	98.051	89.96	89.77	89.96	88.52	94.05	314,286	91.123	-2.62%
2022-11-21	99.40	99.05	99.40	98.60	103.4	178,354	17,820,661	99.917	92.38	92.05	92.38	91.63	96.09	191,914	92.858	-3.68%
2022-11-18	103.2	102.3	103.5	101.7	107.2	238,206	24,899,854	104.53	95.91	95.07	96.19	94.51	99.63	256,316	97.145	-2.46%
2022-11-17	105.8	104.5	105.8	103.0	108.7	189,960	20,074,920	105.68	98.32	97.12	98.32	95.72	101.0	204,402	98.213	-0.38%
2022-11-16	106.2	106.2	106.9	105.7	112.0	263,480	28,626,492	108.65	98.70	98.70	99.35	98.23	104.1	283,511	100.97	-3.10%
2022-11-15	109.6	109.5	109.6	105.2	110.6	252,820	27,308,864	108.02	101.9	101.8	101.9	97.77	102.8	272,041	100.39	1.67%
2022-11-14	107.8	107.0	107.8	103.2	110.0	327,980	35,287,498	107.59	100.2	99.44	100.2	95.91	102.2	352,915	99.989	4.56%
2022-11-11	103.1	102.3	103.1	98.00	105.9	478,860	49,145,857	102.63	95.82	95.07	95.82	91.08	98.42	515,266	95.380	11.10%
2022-11-10	92.80	92.40	92.80	92.00	96.80	206,540	19,391,604	93.888	86.24	85.87	86.24	85.50	89.96	222,243	87.254	-2.67%
2022-11-09	95.35	95.35	95.40	94.45	101.0	263,500	25,661,255	97.386	88.61	88.61	88.66	87.78	93.86	283,533	90.505	-3.59%
2022-11-08	98.90	98.90	99.00	98.90	104.1	166,380	16,724,861	100.52	91.91	91.91	92.01	91.91	96.74	179,029	93.420	-3.89%
2022-11-07	102.9	102.5	102.9	100.5	104.5	238,538	24,627,108	103.24	95.63	95.26	95.63	93.40	97.12	256,673	95.947	1.78%
2022-11-04	101.1	101.1	102.0	97.05	103.0	222,288	22,443,883	100.97	93.96	93.96	94.79	90.19	95.72	239,188	93.834	4.12%
2022-11-03	97.10	97.00	98.40	94.00	102.7	279,020	27,085,051	97.072	90.24	90.15	91.45	87.36	95.44	300,233	90.213	-0.26%
2022-11-02	97.35	96.45	97.35	89.00	99.35	231,080	22,011,556	95.255	90.47	89.64	90.47	82.71	92.33	248,648	88.525	5.02%
2022-11-01	92.70	92.70	92.75	83.85	92.70	307,089	27,378,756	89.156	86.15	86.15	86.20	77.93	86.15	330,436	82.856	10.36%
2022-10-31	84.00	84.00	84.55	83.85	89.50	129,180	11,163,124	86.415	78.06	78.06	78.58	77.93	83.18	139,001	80.310	-4.76%
2022-10-28	88.20	88.15	88.60	86.85	95.95	237,800	21,594,250	90.808	81.97	81.92	82.34	80.71	89.17	255,879	84.392	-2.54%
2022-10-27	90.50	89.50	90.50	88.50	93.00	279,700	25,461,311	91.031	84.11	83.18	84.11	82.25	86.43	300,965	84.599	3.43%
2022-10-26	87.50	87.50	87.70	83.00	93.70	559,724	50,373,718	89.997	81.32	81.32	81.50	77.14	87.08	602,278	83.639	6.06%
2022-10-25	82.50	82.50	82.95	80.60	84.95	200,732	16,559,025	82.493	76.67	76.67	77.09	74.91	78.95	215,993	76.665	0.00%
2022-10-24	82.50	82.50	82.60	81.00	91.95	304,620	25,941,956	85.162	76.67	76.67	76.76	75.28	85.45	327,779	79.145	-6.04%
2022-10-21	87.80	87.80	88.90	86.60	90.70	104,500	9,178,362	87.831	81.60	81.60	82.62	80.48	84.29	112,445	81.626	-1.29%
2022-10-20	88.95	88.80	88.95	88.00	91.50	145,420	13,071,588	89.889	82.67	82.53	82.67	81.78	85.04	156,476	83.537	-3.26%
2022-10-19	91.95	91.05	91.95	90.30	95.75	169,300	15,666,095	92.535	85.45	84.62	85.45	83.92	88.98	182,171	85.997	-4.81%
2022-10-18	96.60	96.60	96.65	89.45	96.70	166,700	15,524,567	93.129	89.77	89.77	89.82	83.13	89.87	179,374	86.549	6.74%
2022-10-17	90.50	90.50	91.20	89.45	94.30	155,043	14,220,866	91.722	84.11	84.11	84.76	83.13	87.64	166,830	85.241	0.00%
2022-10-14	90.50	89.70	91.55	84.80	92.90	227,867	20,567,603	90.261	84.11	83.36	85.08	78.81	86.34	245,191	83.884	9.63%
2022-10-13	82.55	82.20	82.55	82.00	86.90	151,274	12,741,762	84.230	76.72	76.39	76.72	76.21	80.76	162,775	78.278	0.06%
2022-10-12	82.50	82.50	82.95	80.35	84.30	333,300	27,464,657	82.402	76.67	76.67	77.09	74.67	78.34	358,640	76.580	-2.65%
2022-10-11	84.75	84.75	85.45	84.65	89.55	104,580	8,982,890	85.895	78.76	78.76	79.41	78.67	83.22	112,531	79.826	-3.69%
2022-10-10	88.00	88.00	88.55	87.60	93.60	103,800	9,330,855	89.893	81.78	81.78	82.29	81.41	86.99	111,692	83.541	-7.03%
2022-10-07	94.65	93.65	94.65	91.10	94.65	82,420	7,758,370	94.132	87.96	87.03	87.96	84.66	87.96	88,686	87.481	3.10%
2022-10-06	91.80	91.50	92.30	91.35	93.15	15,980	1,477,495	92.459	85.31	85.04	85.78	84.90	86.57	17,195	85.926	-3.57%
2022-10-05	95.20	95.20	95.40	95.10	97.00	52,980	5,061,099	95.528	88.47	88.47	88.66	88.38	90.15	57,008	88.779	0.69%
2022-10-03	94.55	94.55	94.65	93.00	99.65	9,420	884,770	93.925	87.87	87.87	87.96	86.43	92.61	10,136	87.288	-5.45%
2022-09-30	100.0	98.20	100.0	90.00	104.4	295,500	29,250,600	98.987	92.93	91.26	92.93	83.64	97.02	317,966	91.993	6.95%
2022-09-29	93.50	93.50	93.60	88.00	93.75	144,020	13,109,992	91.029	86.89	86.89	86.99	81.78	87.13	154,969	84.597	5.06%
2022-09-28	89.00	88.75	89.00	88.70	92.20	54,360	4,896,901	90.083	82.71	82.48	82.71	82.43	85.69	58,493	83.718	-3.52%
2022-09-27	92.25	92.25	92.50	85.65	93.15	205,812	18,604,274	90.395	85.73	85.73	85.96	79.60	86.57	221,459	84.008	8.08%
2022-09-26	85.35	85.35	85.85	85.35	89.00	93,260	8,150,992	87.401	79.32	79.32	79.78	79.32	82.71	100,350	81.225	-2.23%
2022-09-23	87.30	87.30	88.00	84.05	90.30	128,800	11,277,762	87.560	81.13	81.13	81.78	78.11	83.92	138,592	81.374	-3.00%
2022-09-22	90.00	90.00	90.20	88.05	90.30	75,860	6,766,391	89.196	83.64	83.64	83.83	81.83	83.92	81,627	82.894	0.56%
2022-09-21	89.50	89.35	89.50	89.35	91.80	208,440	18,764,174	90.022	83.18	83.04	83.18	83.04	85.31	224,287	83.661	-2.72%
2022-09-20	92.00	91.55	92.00	90.00	92.00	76,020	6,919,694	91.025	85.50	85.08	85.50	83.64	85.50	81,800	84.593	1.66%
2022-09-19	90.50	90.50	90.55	89.75	93.15	91,180	8,310,167	91.140	84.11	84.11	84.15	83.41	86.57	98,112	84.701	-2.11%
2022-09-16	92.45	92.15	92.45	90.00	94.35	239,620	22,028,450	91.931	85.92	85.64	85.92	83.64	87.68	257,837	85.435	-0.48%
2022-09-15	92.90	92.80	92.90	92.20	95.90	267,160	24,989,821	93.539	86.34	86.24	86.34	85.69	89.12	287,471	86.930	0.43%
2022-09-14	92.50	92.15	92.50	88.00	92.90	322,600	29,351,503	90.984	85.96	85.64	85.96	81.78	86.34	347,126	84.556	1.82%
2022-09-13	90.85	90.80	91.10	90.10	100.0	970,100	89,035,946	91.780	84.43	84.38	84.66	83.73	92.93	1,043,853	85.295	-12.39%
2022-09-09	103.7	103.5	103.7	100.2	104.2	132,302	13,616,556	102.92	96.37	96.19	96.37	93.12	96.84	142,360	95.648	3.29%
2022-09-08	100.4	100.2	101.3	100.0	104.7	140,310	14,249,228	101.56	93.31	93.12	94.14	92.93	97.30	150,977	94.380	-3.09%
2022-09-07	103.6	103.6	104.1	99.60	104.2	149,258	15,315,030	102.61	96.28	96.28	96.74	92.56	96.84	160,606	95.358	1.37%
2022-09-06	102.2	102.2	102.5	98.20	103.7	170,920	17,308,720	101.27	94.98	94.98	95.26	91.26	96.37	183,914	94.113	1.69%
2022-09-05	100.5	100.1	100.8	100.0	104.2	201,683	20,397,964	101.14	93.40	93.03	93.68	92.93	96.84	217,016	93.993	-3.55%
2022-09-02	104.2	104.2	104.5	103.6	109.6	58,320	6,139,038	105.26	96.84	96.84	97.12	96.28	101.9	62,754	97.827	-2.43%
2022-09-01	106.8	106.8	107.6	106.1	110.8	65,340	7,100,440	108.67	99.25	99.25	100.00	98.60	103.0	70,308	100.99	-1.20%
2022-08-31	108.1	108.1	108.4	104.1	110.5	147,240	15,950,552	108.33	100.5	100.5	100.7	96.74	102.7	158,434	100.68	3.84%
2022-08-30	104.1	104.1	104.6	101.8	106.8	139,140	14,362,284	103.22	96.74	96.74	97.21	94.61	99.25	149,718	95.929	-0.76%
2022-08-29	104.9	104.7	104.9	104.6	110.5	217,420	22,994,798	105.76	97.49	97.30	97.49	97.21	102.7	233,950	98.290	-4.98%
2022-08-26	110.4	110.4	111.0	108.5	115.7	298,280	33,473,880	112.22	102.6	102.6	103.2	100.8	107.5	320,957	104.29	-0.45%
2022-08-25	110.9	110.9	111.5	109.1	111.5	62,480	6,876,850	110.06	103.1	103.1	103.6	101.4	103.6	67,230	102.29	1.65%
2022-08-24	109.1	109.1	109.5	107.1	111.9	65,160	7,124,668	109.34	101.4	101.4	101.8	99.53	104.0	70,114	101.62	-1.09%
2022-08-23	110.3	110.3	110.5	110.2	114.6	115,940	13,050,400	112.56	102.5	102.5	102.7	102.4	106.5	124,755	104.61	-3.75%
2022-08-22	114.6	114.1	114.6	112.2	115.6	71,400	8,160,312	114.29	106.5	106.0	106.5	104.3	107.4	76,828	106.21	-0.35%
2022-08-19	115.0	114.5	115.5	114.0	116.7	63,600	7,338,350	115.38	106.9	106.4	107.3	105.9	108.5	68,435	107.23	-0.09%
2022-08-18	115.1	115.0	115.3	115.0	119.4	130,460	15,149,420	116.12	107.0	106.9	107.2	106.9	111.0	140,378	107.92	-2.46%
2022-08-17	118.0	117.4	118.0	117.2	120.7	38,880	4,645,692	119.49	109.7	109.1	109.7	108.9	112.2	41,836	111.05	-1.42%
2022-08-16	119.7	119.4	119.7	117.4	121.8	134,257	16,082,641	119.79	111.2	111.0	111.2	109.1	113.2	144,464	111.33	-0.25%
2022-08-15	120.0	120.0	120.5	115.3	121.0	145,040	17,278,740	119.13	111.5	111.5	112.0	107.2	112.5	156,067	110.71	2.30%
2022-08-12	117.3	117.0	117.3	115.2	120.3	114,260	13,504,418	118.19	109.0	108.7	109.0	107.1	111.8	122,947	109.84	-0.09%
2022-08-11	117.4	116.5	116.9	111.0	119.0	171,683	19,908,068	115.96	109.1	108.3	108.6	103.2	110.6	184,735	107.77	6.34%
2022-08-10	110.4	110.3	110.8	109.7	116.3	112,500	12,590,584	111.92	102.6	102.5	103.0	101.9	108.1	121,053	104.01	-3.92%
2022-08-09	114.9	114.9	115.1	111.6	116.6	67,421	7,761,627	115.12	106.8	106.8	107.0	103.7	108.4	72,547	106.99	1.41%
2022-08-08	113.3	113.2	113.3	112.7	117.4	90,360	10,374,744	114.82	105.3	105.2	105.3	104.7	109.1	97,230	106.70	-1.48%
2022-08-05	115.0	115.0	116.0	112.6	118.3	223,880	25,730,068	114.93	106.9	106.9	107.8	104.6	109.9	240,901	106.81	1.95%
2022-08-04	112.8	112.1	112.8	106.0	113.9	288,762	32,209,423	111.54	104.8	104.2	104.8	98.51	105.9	310,716	103.66	9.51%
2022-08-03	103.0	102.6	103.0	102.5	107.3	166,690	17,606,698	105.63	95.72	95.35	95.72	95.26	99.72	179,363	98.162	-0.96%
2022-08-02	104.0	104.0	105.1	101.3	108.6	353,670	36,812,061	104.09	96.65	96.65	97.67	94.14	100.9	380,558	96.732	-2.26%
2022-08-01	106.4	105.0	106.4	104.6	108.6	179,585	19,065,705	106.17	98.88	97.58	98.88	97.21	100.9	193,238	98.664	-0.75%
2022-07-29	107.2	107.1	107.9	106.0	115.2	337,080	36,706,300	108.89	99.63	99.53	100.3	98.51	107.1	362,707	101.20	-5.88%
2022-07-28	113.9	113.9	114.0	113.5	118.6	199,441	23,064,040	115.64	105.9	105.9	105.9	105.5	110.2	214,604	107.47	-2.65%
2022-07-27	117.0	116.8	117.0	115.3	122.2	133,900	15,774,103	117.81	108.7	108.5	108.7	107.2	113.6	144,080	109.48	-2.66%
2022-07-26	120.2	120.2	120.4	118.2	122.6	205,500	24,592,909	119.67	111.7	111.7	111.9	109.8	113.9	221,123	111.22	-1.07%
2022-07-25	121.5	121.0	121.5	119.5	126.7	152,900	18,631,620	121.85	112.9	112.5	112.9	111.1	117.7	164,524	113.25	-4.86%
2022-07-22	127.7	127.7	127.8	127.7	133.2	58,000	7,533,650	129.89	118.7	118.7	118.8	118.7	123.8	62,410	120.71	-2.89%
2022-07-21	131.5	130.5	131.5	130.2	136.6	123,900	16,471,100	132.94	122.2	121.3	122.2	121.0	126.9	133,320	123.55	-1.94%
2022-07-20	134.1	134.1	134.9	133.8	139.0	102,600	13,944,395	135.91	124.6	124.6	125.4	124.3	129.2	110,400	126.31	0.37%
2022-07-19	133.6	132.0	133.6	128.5	135.0	175,500	23,013,350	131.13	124.2	122.7	124.2	119.4	125.5	188,843	121.87	2.06%
2022-07-18	130.9	130.9	131.0	127.0	135.0	202,400	26,197,760	129.44	121.7	121.7	121.7	118.0	125.5	217,788	120.29	-1.58%
2022-07-15	133.0	133.0	133.4	129.0	137.7	314,400	41,850,220	133.11	123.6	123.6	124.0	119.9	128.0	338,303	123.71	2.39%
2022-07-14	129.9	129.1	130.0	121.9	132.7	169,800	21,916,685	129.07	120.7	120.0	120.8	113.3	123.3	182,709	119.95	4.67%
2022-07-13	124.1	124.0	124.1	121.5	125.9	158,300	19,703,510	124.47	115.3	115.2	115.3	112.9	117.0	170,335	115.68	0.08%
2022-07-12	124.0	122.7	124.0	120.6	136.6	283,200	35,273,300	124.55	115.2	114.0	115.2	112.1	126.9	304,731	115.75	-4.83%
2022-07-11	130.3	130.3	130.5	128.8	142.0	202,300	26,979,608	133.36	121.1	121.1	121.3	119.7	132.0	217,680	123.94	33.99%
2022-07-08	190.6	190.0	190.7	185.1	196.1	224,900	43,116,121	191.71	90.37	90.09	90.42	87.77	92.98	474,317	90.902	0.32%
2022-07-07	190.0	189.6	190.4	188.0	199.6	192,700	36,682,205	190.36	90.09	89.90	90.28	89.14	94.64	406,407	90.260	-2.51%
2022-07-06	194.9	194.8	194.9	188.7	202.2	340,200	66,314,298	194.93	92.41	92.37	92.41	89.47	95.87	717,486	92.426	0.15%
2022-07-05	194.6	194.5	194.9	191.4	205.0	376,800	74,671,771	198.17	92.27	92.22	92.41	90.75	97.20	794,676	93.965	-1.47%
2022-07-04	197.5	197.5	197.7	179.9	197.5	395,800	76,122,577	192.33	93.65	93.65	93.74	85.30	93.65	834,747	91.192	6.76%
2022-06-30	185.0	185.0	185.7	183.0	190.4	106,200	19,852,440	186.93	87.72	87.72	88.05	86.77	90.28	223,977	88.636	-1.02%
2022-06-29	186.9	186.9	187.0	182.8	194.4	175,200	32,760,560	186.99	88.62	88.62	88.67	86.68	92.18	369,499	88.662	-1.79%
2022-06-28	190.3	189.9	190.9	183.0	193.7	226,700	43,108,425	190.16	90.23	90.04	90.52	86.77	91.84	478,113	90.164	0.69%
2022-06-27	189.0	189.0	189.5	180.0	190.0	413,492	75,969,059	183.73	89.62	89.62	89.85	85.35	90.09	872,060	87.115	3.85%
2022-06-24	182.0	181.8	182.0	165.3	183.3	623,720	110,008,185	176.37	86.30	86.20	86.30	78.38	86.91	1,315,433	83.629	10.24%
2022-06-23	165.1	164.1	165.1	162.2	173.0	324,200	54,235,210	167.29	78.28	77.81	78.28	76.91	82.03	683,742	79.321	-0.12%
2022-06-22	165.3	165.3	165.5	164.0	174.9	130,600	21,813,650	167.03	78.38	78.38	78.47	77.76	82.93	275,437	79.197	-3.56%
2022-06-21	171.4	171.0	171.6	162.8	171.6	171,500	28,902,930	168.53	81.27	81.08	81.37	77.19	81.37	361,696	79.910	2.51%
2022-06-20	167.2	167.2	167.3	157.5	168.2	249,100	41,037,966	164.74	79.28	79.28	79.33	74.68	79.75	525,355	78.115	6.16%
2022-06-17	157.5	157.5	157.9	152.9	161.0	255,000	39,937,740	156.62	74.68	74.68	74.87	72.50	76.34	537,798	74.262	0.32%
2022-06-16	157.0	157.0	158.0	157.0	167.1	158,200	25,664,350	162.23	74.44	74.44	74.92	74.44	79.23	333,646	76.921	-0.38%
2022-06-15	157.6	157.6	158.6	155.7	165.4	285,455	45,411,303	159.08	74.73	74.73	75.20	73.83	78.43	602,028	75.431	-2.29%
2022-06-14	161.3	161.3	161.8	160.0	165.8	81,200	13,185,660	162.38	76.48	76.48	76.72	75.86	78.62	171,252	76.996	-1.89%
2022-06-13	164.4	164.4	164.7	160.1	171.4	194,192	31,794,436	163.73	77.95	77.95	78.09	75.91	81.27	409,553	77.632	-5.82%
2022-06-10	175.5	175.4	175.8	169.5	177.2	107,100	18,529,562	173.01	82.77	82.72	82.91	79.94	83.57	227,092	81.595	1.27%
2022-06-09	173.3	173.0	173.3	169.5	183.5	225,800	39,317,362	174.12	81.73	81.59	81.73	79.94	86.54	478,779	82.120	-1.42%
2022-06-08	175.8	175.0	175.8	164.1	180.8	467,504	80,461,774	172.11	82.91	82.53	82.91	77.39	85.27	991,281	81.169	8.05%
2022-06-07	162.7	161.7	162.7	155.5	163.9	327,929	52,905,718	161.33	76.73	76.26	76.73	73.34	77.30	695,331	76.087	2.01%
2022-06-06	159.5	159.3	159.5	150.1	160.0	130,800	20,526,875	156.93	75.22	75.13	75.22	70.79	75.46	277,344	74.012	7.05%
2022-06-02	149.0	149.0	149.4	147.3	152.5	102,600	15,293,260	149.06	70.27	70.27	70.46	69.47	71.92	217,550	70.298	-2.55%
2022-06-01	152.9	152.9	153.1	152.2	160.0	77,560	11,989,017	154.58	72.11	72.11	72.20	71.78	75.46	164,456	72.901	-2.61%
2022-05-31	157.0	157.0	157.8	150.3	160.4	254,660	39,844,661	156.46	74.04	74.04	74.42	70.88	75.65	539,973	73.790	4.53%
2022-05-30	150.2	150.0	150.2	146.3	150.8	66,300	9,918,240	149.60	70.84	70.74	70.84	69.00	71.12	140,580	70.552	2.74%
2022-05-27	146.2	146.2	146.3	144.0	152.7	205,200	30,521,237	148.74	68.95	68.95	69.00	67.91	72.02	435,100	70.148	3.76%
2022-05-26	140.9	140.0	140.9	139.0	142.3	86,400	12,110,950	140.17	66.45	66.03	66.45	65.55	67.11	183,200	66.108	-0.63%
2022-05-25	141.8	141.8	142.2	139.5	143.0	125,000	17,625,371	141.00	66.88	66.88	67.06	65.79	67.44	265,046	66.499	-0.14%
2022-05-24	142.0	141.9	142.0	141.0	149.7	155,600	22,400,875	143.96	66.97	66.92	66.97	66.50	70.60	329,929	67.896	-4.70%
2022-05-23	149.0	148.4	149.0	147.1	156.0	168,900	25,269,610	149.61	70.27	69.99	70.27	69.37	73.57	358,130	70.560	-3.25%
2022-05-20	154.0	153.6	154.0	147.5	154.0	381,100	57,768,965	151.58	72.63	72.44	72.63	69.56	72.63	808,073	71.490	4.76%
2022-05-19	147.0	145.2	147.0	145.0	149.5	136,900	20,048,635	146.45	69.33	68.48	69.33	68.38	70.51	290,279	69.067	-1.80%
2022-05-18	149.7	149.7	149.9	146.5	152.9	152,300	22,813,555	149.79	70.60	70.60	70.70	69.09	72.11	322,932	70.645	-0.20%
2022-05-17	150.0	149.8	150.0	141.6	150.2	648,800	94,333,570	145.40	70.74	70.65	70.74	66.78	70.84	1,375,696	68.572	-0.07%
2022-05-16	150.1	150.1	151.8	150.0	159.3	164,000	25,033,535	152.64	70.79	70.79	71.59	70.74	75.13	347,741	71.989	-4.58%
2022-05-13	157.3	157.3	157.4	157.3	163.3	130,200	20,773,510	159.55	74.19	74.19	74.23	74.19	77.01	276,072	75.247	-2.30%
2022-05-12	161.0	160.5	161.0	158.1	162.4	144,900	23,285,130	160.70	75.93	75.69	75.93	74.56	76.59	307,242	75.788	-0.92%
2022-05-11	162.5	161.4	162.5	153.9	166.0	760,200	122,430,235	161.05	76.64	76.12	76.64	72.58	78.29	1,611,905	75.954	5.66%
2022-05-10	153.8	153.8	154.7	141.0	159.0	220,705	33,684,652	152.62	72.53	72.53	72.96	66.50	74.99	467,976	71.979	-0.77%
2022-05-06	155.0	154.4	155.0	150.7	160.1	113,000	17,395,158	153.94	73.10	72.82	73.10	71.07	75.51	239,602	72.600	-3.91%
2022-05-05	161.3	160.2	161.3	160.1	167.0	134,000	21,800,711	162.69	76.07	75.55	76.07	75.51	78.76	284,130	76.728	-0.43%
2022-05-04	162.0	160.8	162.0	158.5	164.4	160,900	25,922,015	161.11	76.40	75.84	76.40	74.75	77.53	341,167	75.980	1.25%
2022-05-03	160.0	158.8	160.4	159.0	169.5	29,912	4,846,428	162.02	75.46	74.89	75.65	74.99	79.94	63,424	76.413	-5.88%
2022-04-29	170.0	169.5	170.1	155.0	171.1	128,100	21,527,030	168.05	80.17	79.94	80.22	73.10	80.69	271,619	79.254	7.39%
2022-04-28	158.3	158.3	161.0	155.2	179.0	107,100	17,306,620	161.59	74.66	74.66	75.93	73.19	84.42	227,092	76.210	-11.56%
2022-04-27	179.0	177.2	179.0	165.1	179.7	247,300	42,818,825	173.15	84.42	83.57	84.42	77.86	84.75	524,367	81.658	1.02%
2022-04-26	177.2	177.1	177.4	176.7	188.7	119,632	21,833,416	182.50	83.57	83.52	83.66	83.33	88.99	253,664	86.072	-2.05%
2022-04-25	180.9	180.9	183.6	180.9	200.0	98,600	18,658,470	189.23	85.32	85.32	86.59	85.32	94.32	209,068	89.246	-10.89%
2022-04-22	203.0	201.0	203.0	195.5	204.4	134,400	26,775,910	199.23	95.74	94.79	95.74	92.20	96.40	284,978	93.958	0.00%
2022-04-21	203.0	202.6	203.2	201.0	219.8	110,700	23,374,860	211.16	95.74	95.55	95.83	94.79	103.7	234,725	99.584	-6.19%
2022-04-20	216.4	215.4	216.4	215.0	226.6	52,800	11,478,410	217.39	102.1	101.6	102.1	101.4	106.9	111,956	102.53	-2.17%
2022-04-19	221.2	220.4	221.2	214.4	223.0	268,943	59,236,235	220.26	104.3	103.9	104.3	101.1	105.2	570,259	103.88	-0.09%
2022-04-14	221.4	219.6	221.4	218.4	228.6	93,300	20,883,820	223.84	104.4	103.6	104.4	103.0	107.8	197,830	105.56	-2.21%
2022-04-13	226.4	225.8	226.6	224.6	242.8	111,700	25,943,209	232.26	106.8	106.5	106.9	105.9	114.5	236,845	109.54	-8.12%
2022-04-12	246.4	243.8	246.4	238.2	251.6	134,697	32,774,669	243.32	116.2	115.0	116.2	112.3	118.7	285,607	114.75	1.65%
2022-04-11	242.4	241.0	242.6	237.2	254.4	39,600	9,540,780	240.93	114.3	113.7	114.4	111.9	120.0	83,967	113.63	-4.11%
2022-04-08	252.8	251.2	252.8	247.8	258.2	67,300	16,955,310	251.94	119.2	118.5	119.2	116.9	121.8	142,701	118.82	-2.17%
2022-04-07	258.4	258.2	260.0	257.2	273.0	66,700	17,458,460	261.75	121.9	121.8	122.6	121.3	128.8	141,429	123.44	-3.08%
2022-04-06	266.6	266.6	268.4	257.0	276.2	115,522	30,816,830	266.76	125.7	125.7	126.6	121.2	130.3	244,949	125.81	-3.68%
2022-04-04	276.8	276.4	279.0	276.0	288.0	27,600	7,693,380	278.75	130.5	130.4	131.6	130.2	135.8	58,522	131.46	-2.60%
2022-04-01	284.2	277.0	288.0	271.2	284.2	28,500	7,866,110	276.00	134.0	130.6	135.8	127.9	134.0	60,431	130.17	2.23%
2022-03-31	278.0	273.4	278.0	263.2	288.0	35,833	9,816,958	273.96	131.1	128.9	131.1	124.1	135.8	75,979	129.21	-1.77%
2022-03-30	283.0	282.6	283.0	271.8	284.4	82,300	22,823,240	277.32	133.5	133.3	133.5	128.2	134.1	174,506	130.79	3.28%
2022-03-29	274.0	274.0	275.0	259.0	276.4	142,071	38,610,601	271.77	129.2	129.2	129.7	122.1	130.4	301,243	128.17	5.79%
2022-03-28	259.0	259.0	260.0	245.2	263.8	140,200	36,488,622	260.26	122.1	122.1	122.6	115.6	124.4	297,276	122.74	3.19%
2022-03-25	251.0	250.0	251.0	247.6	259.8	105,400	26,728,580	253.59	118.4	117.9	118.4	116.8	122.5	223,487	119.60	-1.41%
2022-03-24	254.6	255.0	255.8	231.0	259.8	179,600	44,990,020	250.50	120.1	120.3	120.6	108.9	122.5	380,818	118.14	6.08%
2022-03-23	240.0	240.0	240.2	226.6	243.4	233,200	54,629,460	234.26	113.2	113.2	113.3	106.9	114.8	494,470	110.48	7.14%
2022-03-22	224.0	223.0	224.0	221.8	230.0	70,488	15,770,777	223.74	105.6	105.2	105.6	104.6	108.5	149,461	105.52	-1.32%
2022-03-21	227.0	226.8	229.0	227.0	238.0	80,659	18,522,732	229.64	107.1	107.0	108.0	107.1	112.2	171,027	108.30	-2.58%
2022-03-18	233.0	232.2	233.0	224.0	241.0	143,749	33,267,756	231.43	109.9	109.5	109.9	105.6	113.7	304,801	109.15	-3.40%
2022-03-17	241.2	239.4	241.2	231.0	246.8	256,300	61,165,170	238.65	113.8	112.9	113.8	108.9	116.4	543,451	112.55	5.60%
2022-03-16	228.4	228.2	229.8	212.6	236.8	343,700	77,501,020	225.49	107.7	107.6	108.4	100.3	111.7	728,771	106.34	6.73%
2022-03-15	214.0	213.0	214.8	210.0	232.0	117,365	25,958,654	221.18	100.9	100.5	101.3	99.04	109.4	248,857	104.31	-6.14%
2022-03-14	228.0	228.0	229.4	228.0	251.2	66,800	15,851,660	237.30	107.5	107.5	108.2	107.5	118.5	141,641	111.91	-7.17%
2022-03-11	245.6	245.6	246.0	221.8	245.6	95,400	22,048,980	231.12	115.8	115.8	116.0	104.6	115.8	202,283	109.00	5.05%
2022-03-10	233.8	233.8	236.6	225.2	240.8	148,200	34,455,140	232.49	110.3	110.3	111.6	106.2	113.6	314,239	109.65	4.84%
2022-03-09	223.0	223.0	223.2	219.8	234.0	73,011	16,240,237	222.44	105.2	105.2	105.3	103.7	110.4	154,810	104.90	-3.96%
2022-03-08	232.2	232.2	234.2	230.0	243.4	46,148	10,999,169	238.35	109.5	109.5	110.5	108.5	114.8	97,851	112.41	-1.61%
2022-03-07	236.0	236.0	237.6	236.0	246.2	41,100	9,883,120	240.47	111.3	111.3	112.1	111.3	116.1	87,147	113.41	-5.98%
2022-03-04	251.0	250.4	251.2	248.2	256.8	100,470	25,284,815	251.67	118.4	118.1	118.5	117.1	121.1	213,034	118.69	-1.57%
2022-03-03	255.0	255.0	255.6	255.0	267.2	100,300	26,158,940	260.81	120.3	120.3	120.5	120.3	126.0	212,673	123.00	-5.20%
2022-03-02	269.0	268.6	269.0	265.8	272.8	54,400	14,646,640	269.24	126.9	126.7	126.9	125.4	128.7	115,348	126.98	-0.74%
2022-03-01	271.0	271.0	271.2	268.0	278.0	144,900	39,403,060	271.93	127.8	127.8	127.9	126.4	131.1	307,242	128.25	1.65%
2022-02-28	266.6	266.6	269.0	265.2	274.0	40,900	10,988,560	268.67	125.7	125.7	126.9	125.1	129.2	86,723	126.71	-2.34%
2022-02-25	273.0	272.6	273.0	262.0	279.8	259,700	70,568,320	271.73	128.8	128.6	128.8	123.6	132.0	550,660	128.15	4.20%
2022-02-24	262.0	262.0	263.2	259.0	273.0	61,500	16,267,920	264.52	123.6	123.6	124.1	122.1	128.8	130,403	124.75	-1.43%
2022-02-23	265.8	263.0	265.8	251.2	269.0	100,400	26,066,500	259.63	125.4	124.0	125.4	118.5	126.9	212,885	122.44	4.32%
2022-02-22	254.8	251.4	254.8	247.2	255.4	42,724	10,754,774	251.73	120.2	118.6	120.2	116.6	120.5	90,591	118.72	-0.47%
2022-02-21	256.0	256.0	257.0	256.0	275.0	141,200	36,998,960	262.03	120.7	120.7	121.2	120.7	129.7	299,396	123.58	1.91%
2022-02-18	251.2	250.2	251.2	249.4	254.4	35,100	8,824,080	251.40	118.5	118.0	118.5	117.6	120.0	74,425	118.56	-1.10%
2022-02-17	254.0	254.0	254.8	249.2	258.2	131,900	33,410,735	253.30	119.8	119.8	120.2	117.5	121.8	279,677	119.46	0.79%
2022-02-16	252.0	252.0	253.4	249.0	258.4	182,400	46,342,980	254.07	118.8	118.8	119.5	117.4	121.9	386,755	119.83	0.80%
2022-02-15	250.0	249.0	250.0	230.0	251.2	594,740	145,203,660	244.15	117.9	117.4	117.9	108.5	118.5	1,261,069	115.14	8.13%
2022-02-14	231.2	230.8	231.2	230.0	246.8	159,860	37,762,202	236.22	109.0	108.8	109.0	108.5	116.4	338,962	111.41	-0.94%
2022-02-11	233.4	232.4	233.4	232.0	244.0	82,060	19,509,544	237.75	110.1	109.6	110.1	109.4	115.1	173,998	112.13	-5.58%
2022-02-10	247.2	246.8	247.2	238.2	252.0	56,100	13,686,186	243.96	116.6	116.4	116.6	112.3	118.8	118,953	115.06	0.08%
2022-02-09	247.0	246.8	248.6	246.0	262.0	86,500	21,670,260	250.52	116.5	116.4	117.2	116.0	123.6	183,412	118.15	-5.36%
2022-02-08	261.0	261.0	262.8	246.6	279.2	153,425	39,353,605	256.50	123.1	123.1	123.9	116.3	131.7	325,318	120.97	-6.79%
2022-02-07	280.0	280.0	284.8	271.0	280.0	37,200	10,207,750	274.40	132.1	132.1	134.3	127.8	132.1	78,878	129.41	3.78%
2022-02-04	269.8	269.0	275.0	269.6	271.4	3,914	1,061,036	271.09	127.2	126.9	129.7	127.1	128.0	8,299	127.85	-0.59%
2022-01-31	271.4	271.4	273.8	257.2	271.4	1,700	443,000	260.59	128.0	128.0	129.1	121.3	128.0	3,605	122.90	6.35%
2022-01-28	255.2	255.2	259.4	255.2	270.6	23,800	6,314,320	265.31	120.4	120.4	122.3	120.4	127.6	50,465	125.12	-5.69%
2022-01-27	270.6	270.6	272.4	265.4	278.0	38,100	10,337,830	271.33	127.6	127.6	128.5	125.2	131.1	80,786	127.97	-2.24%
2022-01-26	276.8	268.0	276.8	266.2	280.0	51,708	14,041,376	271.55	130.5	126.4	130.5	125.5	132.1	109,640	128.07	1.17%
2022-01-25	273.6	271.8	273.8	264.0	286.4	87,879	24,017,140	273.30	129.0	128.2	129.1	124.5	135.1	186,336	128.89	1.94%
2022-01-24	268.4	268.4	274.0	268.2	299.4	123,100	34,637,140	281.37	126.6	126.6	129.2	126.5	141.2	261,017	132.70	-7.89%
2022-01-21	291.4	291.2	293.8	288.2	296.8	21,000	6,149,200	292.82	137.4	137.3	138.6	135.9	140.0	44,528	138.10	-0.95%
2022-01-20	294.2	293.0	294.4	291.0	298.2	79,200	23,396,810	295.41	138.7	138.2	138.8	137.2	140.6	167,933	139.32	-0.14%
2022-01-19	294.6	294.6	296.0	290.0	303.2	79,400	23,380,770	294.47	138.9	138.9	139.6	136.8	143.0	168,357	138.88	-0.81%
2022-01-18	297.0	296.8	297.0	286.4	333.8	178,284	54,172,625	303.86	140.1	140.0	140.1	135.1	157.4	378,028	143.30	1.71%
2022-01-17	292.0	291.8	292.8	286.8	294.8	85,800	25,137,839	292.98	137.7	137.6	138.1	135.3	139.0	181,928	138.17	0.97%
2022-01-14	289.2	287.0	289.2	284.0	292.8	80,900	23,413,700	289.42	136.4	135.4	136.4	133.9	138.1	171,538	136.49	0.70%
2022-01-13	287.2	286.6	287.2	250.8	295.0	311,600	88,391,126	283.67	135.4	135.2	135.4	118.3	139.1	660,707	133.78	4.44%
2022-01-12	275.0	273.0	275.0	268.0	287.8	264,500	74,436,310	281.42	129.7	128.8	129.7	126.4	135.7	560,838	132.72	4.64%
2022-01-11	262.8	262.0	262.8	250.0	273.4	203,000	53,763,716	264.85	123.9	123.6	123.9	117.9	128.9	430,435	124.91	1.23%
2022-01-10	259.6	258.2	259.6	243.2	265.2	456,000	118,498,600	259.87	122.4	121.8	122.4	114.7	125.1	966,888	122.56	-0.69%
2022-01-07	261.4	261.2	262.0	260.2	272.0	137,200	36,249,870	264.21	123.3	123.2	123.6	122.7	128.3	290,915	124.61	-3.61%
2022-01-06	271.2	271.2	271.6	265.6	284.4	318,900	86,450,390	271.09	127.9	127.9	128.1	125.3	134.1	676,186	127.85	-4.30%
2022-01-05	283.4	280.8	284.0	277.2	292.0	75,200	21,150,940	281.26	133.7	132.4	133.9	130.7	137.7	159,452	132.65	-2.75%
2022-01-04	291.4	290.0	291.4	288.2	311.8	52,638	15,592,842	296.23	137.4	136.8	137.4	135.9	147.0	111,612	139.71	-3.38%
2022-01-03	301.6	301.2	306.0	301.6	320.0	76,300	24,327,802	318.84	142.2	142.1	144.3	142.2	150.9	161,784	150.37	-5.75%
2021-12-31	320.0	320.0	321.4	319.0	335.8	42,743	13,906,823	325.36	150.9	150.9	151.6	150.4	158.4	90,631	153.44	0.13%
2021-12-30	319.6	317.0	319.6	313.2	328.0	91,504	29,196,120	319.07	150.7	149.5	150.7	147.7	154.7	194,022	150.48	-1.05%
2021-12-29	323.0	321.8	323.0	320.4	326.0	15,100	4,888,420	323.74	152.3	151.8	152.3	151.1	153.7	32,018	152.68	0.00%
2021-12-28	323.0	323.0	324.0	315.0	327.0	136,713	43,972,779	321.64	152.3	152.3	152.8	148.6	154.2	289,882	151.69	1.64%
2021-12-24	317.8	315.0	317.8	314.0	327.4	19,700	6,357,820	322.73	149.9	148.6	149.9	148.1	154.4	41,771	152.21	0.57%
2021-12-23	316.0	316.0	318.0	305.0	318.2	316,700	99,165,003	313.12	149.0	149.0	150.0	143.8	150.1	671,521	147.67	3.88%
2021-12-22	304.2	304.2	308.0	297.8	308.0	138,900	42,266,280	304.29	143.5	143.5	145.3	140.4	145.3	294,519	143.51	-0.26%
2021-12-21	305.0	305.0	306.8	301.0	327.2	469,000	149,467,495	318.69	143.8	143.8	144.7	142.0	154.3	994,453	150.30	-4.98%
2021-12-20	321.0	314.2	321.0	310.2	337.8	46,006	14,746,817	320.54	151.4	148.2	151.4	146.3	159.3	97,550	151.17	-0.86%
2021-12-17	323.8	322.0	323.8	314.0	340.0	177,996	57,980,170	325.74	152.7	151.9	152.7	148.1	160.3	377,417	153.62	-0.80%
2021-12-16	326.4	326.4	329.8	292.6	335.0	547,100	173,509,030	317.14	153.9	153.9	155.5	138.0	158.0	1,160,054	149.57	10.42%
2021-12-15	295.6	295.6	297.0	295.0	358.0	583,767	194,019,968	332.36	139.4	139.4	140.1	139.1	168.8	1,237,802	156.75	-16.69%
2021-12-14	354.8	354.8	355.0	346.0	361.0	183,300	64,225,610	350.39	167.3	167.3	167.4	163.2	170.3	388,664	165.25	-1.44%
2021-12-13	360.0	360.0	361.0	353.2	372.8	475,400	172,027,600	361.86	169.8	169.8	170.3	166.6	175.8	1,008,024	170.66	-2.70%
2021-12-10	370.0	370.0	371.0	366.6	388.0	2,786,448	1,047,112,278	375.79	174.5	174.5	175.0	172.9	183.0	5,908,299	177.23

Recommend Webb-site to a friend