Sirnaomics Ltd.: O

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	02257	2021-12-30			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-09-01	0	10.23	10.21	10.23	8.800	10.50	932,450	9,257,700	9.9284	10.23	10.21	10.23	8.800	10.50	932,450	9.9284	10.71%
2025-08-29	0	9.240	9.240	9.290	8.950	9.380	1,052,481	9,699,165	9.2155	9.240	9.240	9.290	8.950	9.380	1,052,481	9.2155	3.24%
2025-08-28	0	8.950	8.950	8.980	8.640	9.840	1,085,850	9,790,830	9.0167	8.950	8.950	8.980	8.640	9.840	1,085,850	9.0167	-8.21%
2025-08-27	0	9.750	9.620	9.750	9.550	10.48	661,000	6,451,345	9.7600	9.750	9.620	9.750	9.550	10.48	661,000	9.7600	-2.50%
2025-08-26	0	10.00	10.00	10.04	9.800	10.32	425,450	4,241,096	9.9685	10.00	10.00	10.04	9.800	10.32	425,450	9.9685	-3.10%
2025-08-25	0	10.32	10.26	10.32	10.00	10.60	677,900	6,926,135	10.217	10.32	10.26	10.32	10.00	10.60	677,900	10.217	-1.43%
2025-08-22	0	10.47	10.47	10.49	9.870	11.00	1,056,200	11,102,830	10.512	10.47	10.47	10.49	9.870	11.00	1,056,200	10.512	5.97%
2025-08-21	0	9.880	9.880	9.990	9.600	10.46	1,086,150	10,817,762	9.9597	9.880	9.880	9.990	9.600	10.46	1,086,150	9.9597	1.02%
2025-08-20	0	9.780	9.760	9.780	9.600	10.97	1,555,500	15,783,423	10.147	9.780	9.760	9.780	9.600	10.97	1,555,500	10.147	-7.30%
2025-08-19	0	10.55	10.35	10.55	9.610	11.19	2,940,900	31,049,123	10.558	10.55	10.35	10.55	9.610	11.19	2,940,900	10.558	9.10%
2025-08-18	0	9.670	9.670	9.750	9.260	10.25	1,268,200	12,383,907	9.7649	9.670	9.670	9.750	9.260	10.25	1,268,200	9.7649	6.73%
2025-08-15	0	9.060	9.060	9.120	8.400	9.360	1,198,790	10,838,743	9.0414	9.060	9.060	9.120	8.400	9.360	1,198,790	9.0414	5.47%
2025-08-14	0	8.590	8.500	8.590	8.250	8.740	282,250	2,398,454	8.4976	8.590	8.500	8.590	8.250	8.740	282,250	8.4976	0.47%
2025-08-13	0	8.550	8.550	8.600	8.040	8.740	708,450	5,985,162	8.4482	8.550	8.550	8.600	8.040	8.740	708,450	8.4482	3.26%
2025-08-12	0	8.280	8.100	8.280	7.970	8.450	406,550	3,310,977	8.1441	8.280	8.100	8.280	7.970	8.450	406,550	8.1441	-0.60%
2025-08-11	0	8.330	8.250	8.330	7.800	8.450	582,250	4,706,167	8.0827	8.330	8.250	8.330	7.800	8.450	582,250	8.0827	3.61%
2025-08-08	0	8.040	7.990	8.040	7.660	8.120	615,558	4,869,838	7.9113	8.040	7.990	8.040	7.660	8.120	615,558	7.9113	-0.37%
2025-08-07	0	8.070	8.070	8.120	7.900	8.960	1,307,000	10,864,467	8.3125	8.070	8.070	8.120	7.900	8.960	1,307,000	8.3125	-7.45%
2025-08-06	0	8.720	8.580	8.720	8.200	8.800	1,095,200	9,452,277	8.6306	8.720	8.580	8.720	8.200	8.800	1,095,200	8.6306	5.70%
2025-08-05	0	8.250	8.240	8.250	7.780	8.260	839,000	6,729,402	8.0207	8.250	8.240	8.250	7.780	8.260	839,000	8.0207	3.38%
2025-08-04	0	7.980	7.980	8.000	7.770	8.330	738,850	5,891,469	7.9738	7.980	7.980	8.000	7.770	8.330	738,850	7.9738	-1.36%
2025-08-01	0	8.090	8.090	8.130	7.870	8.830	1,815,061	15,358,688	8.4618	8.090	8.090	8.130	7.870	8.830	1,815,061	8.4618	3.19%
2025-07-31	0	7.840	7.840	7.940	7.660	8.280	784,800	6,192,328	7.8903	7.840	7.840	7.940	7.660	8.280	784,800	7.8903	-0.51%
2025-07-30	0	7.880	7.880	7.990	7.590	8.350	1,290,450	10,256,247	7.9478	7.880	7.880	7.990	7.590	8.350	1,290,450	7.9478	-5.06%
2025-07-29	0	8.300	8.300	8.310	7.780	8.580	1,027,900	8,306,117	8.0807	8.300	8.300	8.310	7.780	8.580	1,027,900	8.0807	5.06%
2025-07-28	0	7.900	7.860	7.950	7.720	8.340	1,142,300	9,054,672	7.9267	7.900	7.860	7.950	7.720	8.340	1,142,300	7.9267	-3.78%
2025-07-25	0	8.210	8.200	8.210	6.840	8.390	1,900,650	14,742,335	7.7565	8.210	8.200	8.210	6.840	8.390	1,900,650	7.7565	14.66%
2025-07-24	0	7.160	7.150	7.160	6.380	7.190	2,037,650	13,916,615	6.8297	7.160	7.150	7.160	6.380	7.190	2,037,650	6.8297	15.86%
2025-07-23	0	6.180	6.180	6.190	6.060	6.350	529,150	3,256,282	6.1538	6.180	6.180	6.190	6.060	6.350	529,150	6.1538	0.82%
2025-07-22	0	6.130	6.120	6.170	6.110	6.710	671,400	4,340,072	6.4642	6.130	6.120	6.170	6.110	6.710	671,400	6.4642	-4.81%
2025-07-21	0	6.440	6.440	6.450	6.070	6.800	915,900	5,710,353	6.2347	6.440	6.440	6.450	6.070	6.800	915,900	6.2347	0.47%
2025-07-18	0	6.410	6.450	6.460	5.960	6.720	659,800	4,175,870	6.3290	6.410	6.450	6.460	5.960	6.720	659,800	6.3290	5.95%
2025-07-17	0	6.050	6.050	6.110	6.010	6.450	533,900	3,317,906	6.2145	6.050	6.050	6.110	6.010	6.450	533,900	6.2145	-0.66%
2025-07-16	0	6.090	6.110	6.300	5.680	6.150	688,400	4,114,421	5.9768	6.090	6.110	6.300	5.680	6.150	688,400	5.9768	6.84%
2025-07-15	0	5.700	5.660	5.700	5.650	5.820	362,800	2,068,982	5.7028	5.700	5.660	5.700	5.650	5.820	362,800	5.7028	0.53%
2025-07-14	0	5.670	5.660	5.740	5.280	5.840	432,950	2,410,101	5.5667	5.670	5.660	5.740	5.280	5.840	432,950	5.5667	-2.41%
2025-07-11	0	5.810	5.730	5.820	5.600	5.900	362,150	2,083,428	5.7529	5.810	5.730	5.820	5.600	5.900	362,150	5.7529	3.75%
2025-07-10	0	5.600	5.550	5.600	5.550	5.910	450,000	2,563,955	5.6977	5.600	5.550	5.600	5.550	5.910	450,000	5.6977	-3.78%
2025-07-09	0	5.820	5.790	5.840	5.640	6.060	539,600	3,162,119	5.8601	5.820	5.790	5.840	5.640	6.060	539,600	5.8601	-1.85%
2025-07-08	0	5.930	5.910	5.960	5.580	6.170	452,400	2,674,612	5.9121	5.930	5.910	5.960	5.580	6.170	452,400	5.9121	2.77%
2025-07-07	0	5.770	5.750	5.770	5.650	6.510	755,550	4,542,769	6.0125	5.770	5.750	5.770	5.650	6.510	755,550	6.0125	-7.97%
2025-07-04	0	6.270	6.230	6.270	5.330	6.950	3,610,100	22,592,344	6.2581	6.270	6.230	6.270	5.330	6.950	3,610,100	6.2581	21.28%
2025-07-03	0	5.170	5.100	5.180	4.550	5.270	1,023,300	5,172,711	5.0549	5.170	5.100	5.180	4.550	5.270	1,023,300	5.0549	11.42%
2025-07-02	0	4.640	4.620	4.640	4.540	4.700	199,950	927,270	4.6375	4.640	4.620	4.640	4.540	4.700	199,950	4.6375	2.43%
2025-06-30	0	4.530	4.500	4.530	4.450	4.650	143,150	648,547	4.5305	4.530	4.500	4.530	4.450	4.650	143,150	4.5305	-1.52%
2025-06-27	0	4.600	4.600	4.620	4.600	4.760	264,650	1,240,237	4.6863	4.600	4.600	4.620	4.600	4.760	264,650	4.6863	-1.08%
2025-06-26	0	4.650	4.630	4.650	4.370	4.750	341,150	1,561,546	4.5773	4.650	4.630	4.650	4.370	4.750	341,150	4.5773	0.00%
2025-06-25	0	4.650	4.650	4.700	4.300	4.660	494,400	2,226,897	4.5042	4.650	4.650	4.700	4.300	4.660	494,400	4.5042	2.20%
2025-06-24	0	4.550	4.550	4.560	4.370	4.580	267,900	1,205,027	4.4980	4.550	4.550	4.560	4.370	4.580	267,900	4.4980	0.66%
2025-06-23	0	4.520	4.510	4.540	4.280	4.570	668,750	2,975,397	4.4492	4.520	4.510	4.540	4.280	4.570	668,750	4.4492	5.36%
2025-06-20	0	4.290	4.210	4.290	4.030	4.320	320,750	1,326,442	4.1354	4.290	4.210	4.290	4.030	4.320	320,750	4.1354	5.67%
2025-06-19	0	4.060	4.060	4.090	4.010	4.400	137,350	571,228	4.1589	4.060	4.060	4.090	4.010	4.400	137,350	4.1589	-0.49%
2025-06-18	0	4.080	4.070	4.080	3.880	4.120	183,100	734,576	4.0119	4.080	4.070	4.080	3.880	4.120	183,100	4.0119	4.88%
2025-06-17	0	3.890	3.880	3.920	3.880	4.290	482,000	1,923,500	3.9907	3.890	3.880	3.920	3.880	4.290	482,000	3.9907	-9.32%
2025-06-16	0	4.290	4.150	4.290	4.120	4.430	243,000	1,038,603	4.2741	4.290	4.150	4.290	4.120	4.430	243,000	4.2741	-0.46%
2025-06-13	0	4.310	4.300	4.310	4.200	4.630	237,700	1,021,842	4.2989	4.310	4.300	4.310	4.200	4.630	237,700	4.2989	-2.49%
2025-06-12	0	4.420	4.420	4.450	4.120	4.650	674,000	3,002,768	4.4551	4.420	4.420	4.450	4.120	4.650	674,000	4.4551	6.76%
2025-06-11	0	4.140	4.130	4.150	4.000	4.500	548,050	2,257,087	4.1184	4.140	4.130	4.150	4.000	4.500	548,050	4.1184	-1.43%
2025-06-10	0	4.200	4.200	4.260	4.050	4.550	1,669,450	7,163,439	4.2909	4.200	4.200	4.260	4.050	4.550	1,669,450	4.2909	-10.26%
2025-06-09	0	4.680	4.560	4.690	3.650	4.800	1,553,900	6,826,722	4.3933	4.680	4.560	4.690	3.650	4.800	1,553,900	4.3933	25.81%
2025-06-06	0	3.720	3.600	3.720	3.580	3.800	110,450	410,860	3.7199	3.720	3.600	3.720	3.580	3.800	110,450	3.7199	0.81%
2025-06-05	0	3.690	3.570	3.690	3.560	3.780	278,200	1,009,456	3.6285	3.690	3.570	3.690	3.560	3.780	278,200	3.6285	2.50%
2025-06-04	0	3.600	3.600	3.650	3.600	3.840	434,750	1,606,182	3.6945	3.600	3.600	3.650	3.600	3.840	434,750	3.6945	-5.51%
2025-06-03	0	3.810	3.770	3.810	3.700	3.850	384,850	1,459,057	3.7912	3.810	3.770	3.810	3.700	3.850	384,850	3.7912	6.13%
2025-06-02	0	3.590	3.520	3.590	3.500	3.840	169,050	608,056	3.5969	3.590	3.520	3.590	3.500	3.840	169,050	3.5969	-6.51%
2025-05-30	0	3.840	3.840	3.850	3.560	3.970	567,950	2,169,804	3.8204	3.840	3.840	3.850	3.560	3.970	567,950	3.8204	6.67%
2025-05-29	0	3.600	3.590	3.610	3.500	3.640	267,100	954,490	3.5735	3.600	3.590	3.610	3.500	3.640	267,100	3.5735	3.15%
2025-05-28	0	3.490	3.450	3.490	3.400	3.630	201,650	704,682	3.4946	3.490	3.450	3.490	3.400	3.630	201,650	3.4946	2.35%
2025-05-27	0	3.410	3.410	3.430	3.130	3.410	484,250	1,595,935	3.2957	3.410	3.410	3.430	3.130	3.410	484,250	3.2957	8.95%
2025-05-26	0	3.130	3.130	3.150	3.100	3.180	191,750	600,120	3.1297	3.130	3.130	3.150	3.100	3.180	191,750	3.1297	0.97%
2025-05-23	0	3.100	3.100	3.140	3.080	3.130	211,050	655,616	3.1064	3.100	3.100	3.140	3.080	3.130	211,050	3.1064	0.00%
2025-05-22	0	3.100	3.100	3.130	3.000	3.120	394,600	1,219,256	3.0899	3.100	3.100	3.130	3.000	3.120	394,600	3.0899	2.31%
2025-05-21	0	3.030	3.030	3.050	3.030	3.110	55,250	168,441	3.0487	3.030	3.030	3.050	3.030	3.110	55,250	3.0487	-2.57%
2025-05-20	0	3.110	3.090	3.100	2.960	3.210	217,450	658,528	3.0284	3.110	3.090	3.100	2.960	3.210	217,450	3.0284	4.71%
2025-05-19	0	2.970	2.970	3.040	2.940	3.010	17,000	50,870	2.9924	2.970	2.970	3.040	2.940	3.010	17,000	2.9924	-2.62%
2025-05-16	0	3.050	3.000	3.050	2.960	3.050	41,666	126,110	3.0267	3.050	3.000	3.050	2.960	3.050	41,666	3.0267	2.35%
2025-05-15	0	2.980	2.970	3.000	2.970	3.000	19,700	59,064	2.9982	2.980	2.970	3.000	2.970	3.000	19,700	2.9982	0.00%
2025-05-14	0	2.980	2.970	3.020	2.920	3.100	43,250	129,120	2.9854	2.980	2.970	3.020	2.920	3.100	43,250	2.9854	-3.87%
2025-05-13	0	3.100	3.000	3.100	2.970	3.120	137,450	412,216	2.9990	3.100	3.000	3.100	2.970	3.120	137,450	2.9990	5.44%
2025-05-12	0	2.940	2.940	3.090	2.940	3.010	181,300	541,366	2.9860	2.940	2.940	3.090	2.940	3.010	181,300	2.9860	-3.61%
2025-05-09	0	3.050	3.050	3.100	3.000	3.060	35,850	109,365	3.0506	3.050	3.050	3.100	3.000	3.060	35,850	3.0506	-0.33%
2025-05-08	0	3.060	3.030	3.060	2.980	3.060	25,133	76,093	3.0276	3.060	3.030	3.060	2.980	3.060	25,133	3.0276	2.68%
2025-05-07	0	2.980	2.970	3.100	2.950	3.090	364,550	1,091,530	2.9942	2.980	2.970	3.100	2.950	3.090	364,550	2.9942	0.34%
2025-05-06	0	2.970	2.970	2.980	2.950	3.030	83,850	251,087	2.9945	2.970	2.970	2.980	2.950	3.030	83,850	2.9945	-1.98%
2025-05-02	0	3.030	3.030	3.100	3.020	3.100	20,150	61,697	3.0619	3.030	3.030	3.100	3.020	3.100	20,150	3.0619	0.00%
2025-04-30	0	3.030	2.990	3.030	2.920	3.050	43,050	130,185	3.0240	3.030	2.990	3.030	2.920	3.050	43,050	3.0240	-0.33%
2025-04-29	0	3.040	2.920	3.040	2.880	3.130	104,450	307,239	2.9415	3.040	2.920	3.040	2.880	3.130	104,450	2.9415	1.33%
2025-04-28	0	3.000	3.000	3.080	2.970	3.080	205,450	616,582	3.0011	3.000	3.000	3.080	2.970	3.080	205,450	3.0011	-2.60%
2025-04-25	0	3.080	3.080	3.100	3.050	3.130	9,600	29,794	3.1035	3.080	3.080	3.100	3.050	3.130	9,600	3.1035	0.98%
2025-04-24	0	3.050	3.050	3.060	3.020	3.050	15,850	48,054	3.0318	3.050	3.050	3.060	3.020	3.050	15,850	3.0318	0.99%
2025-04-23	0	3.020	3.010	3.020	2.980	3.060	111,300	336,874	3.0267	3.020	3.010	3.020	2.980	3.060	111,300	3.0267	-2.89%
2025-04-22	0	3.110	3.090	3.110	2.960	3.150	54,900	167,083	3.0434	3.110	3.090	3.110	2.960	3.150	54,900	3.0434	5.07%
2025-04-17	0	2.960	2.960	2.990	2.950	2.990	14,100	41,653	2.9541	2.960	2.960	2.990	2.950	2.990	14,100	2.9541	0.68%
2025-04-16	0	2.940	2.930	2.950	2.900	2.990	89,350	262,197	2.9345	2.940	2.930	2.950	2.900	2.990	89,350	2.9345	-2.00%
2025-04-15	0	3.000	3.000	3.130	2.950	3.130	39,750	120,039	3.0198	3.000	3.000	3.130	2.950	3.130	39,750	3.0198	-4.46%
2025-04-14	0	3.140	3.070	3.150	3.160	3.200	700	2,214	3.1629	3.140	3.070	3.150	3.160	3.200	700	3.1629	1.95%
2025-04-11	0	3.080	3.080	3.140	3.010	3.200	6,850	21,349	3.1166	3.080	3.080	3.140	3.010	3.200	6,850	3.1166	-0.65%
2025-04-10	0	3.100	3.100	3.110	3.100	3.130	37,650	116,831	3.1031	3.100	3.100	3.110	3.100	3.130	37,650	3.1031	4.03%
2025-04-09	0	2.980	2.970	2.990	2.830	2.990	150,850	439,895	2.9161	2.980	2.970	2.990	2.830	2.990	150,850	2.9161	-2.30%
2025-04-08	0	3.050	2.980	3.080	2.960	3.050	35,400	105,172	2.9710	3.050	2.980	3.080	2.960	3.050	35,400	2.9710	3.39%
2025-04-07	0	2.950	2.870	2.950	2.850	3.210	564,250	1,687,031	2.9899	2.950	2.870	2.950	2.850	3.210	564,250	2.9899	-14.49%
2025-04-03	0	3.450	3.450	3.550	3.330	3.490	135,950	466,953	3.4347	3.450	3.450	3.550	3.330	3.490	135,950	3.4347	0.00%
2025-04-02	0	3.450	3.450	3.540	3.430	3.540	101,450	355,848	3.5076	3.450	3.450	3.540	3.430	3.540	101,450	3.5076	-1.71%
2025-04-01	0	3.510	3.410	3.510	3.250	3.580	207,650	709,756	3.4180	3.510	3.410	3.510	3.250	3.580	207,650	3.4180	8.00%
2025-03-31	0	3.250	3.250	3.340	3.200	3.380	105,750	346,047	3.2723	3.250	3.250	3.340	3.200	3.380	105,750	3.2723	-4.13%
2025-03-28	0	3.390	3.360	3.390	3.350	3.790	193,850	664,238	3.4266	3.390	3.360	3.390	3.350	3.790	193,850	3.4266	-6.87%
2025-03-27	0	3.640	3.600	3.650	3.590	3.680	72,200	262,876	3.6409	3.640	3.600	3.650	3.590	3.680	72,200	3.6409	-0.55%
2025-03-26	0	3.660	3.560	3.660	3.490	3.660	97,900	350,858	3.5838	3.660	3.560	3.660	3.490	3.660	97,900	3.5838	2.23%
2025-03-25	0	3.580	3.580	3.590	3.550	3.650	58,200	209,665	3.6025	3.580	3.580	3.590	3.550	3.650	58,200	3.6025	-0.28%
2025-03-24	0	3.590	3.590	3.650	3.390	3.800	187,350	685,348	3.6581	3.590	3.590	3.650	3.390	3.800	187,350	3.6581	0.28%
2025-03-21	0	3.580	3.460	3.580	3.380	4.080	908,100	3,338,724	3.6766	3.580	3.460	3.580	3.380	4.080	908,100	3.6766	-4.79%
2025-03-20	0	3.760	3.730	3.780	3.220	3.990	1,514,850	5,610,085	3.7034	3.760	3.730	3.780	3.220	3.990	1,514,850	3.7034	12.91%
2025-03-19	0	3.330	3.280	3.450	3.170	3.330	157,400	512,172	3.2540	3.330	3.280	3.450	3.170	3.330	157,400	3.2540	7.42%
2025-03-18	0	3.100	3.100	3.180	3.010	3.100	117,250	356,699	3.0422	3.100	3.100	3.180	3.010	3.100	117,250	3.0422	1.31%
2025-03-17	0	3.060	3.010	3.060	2.980	3.060	109,050	328,456	3.0120	3.060	3.010	3.060	2.980	3.060	109,050	3.0120	1.32%
2025-03-14	0	3.020	3.000	3.060	3.020	3.080	75,600	231,197	3.0582	3.020	3.000	3.060	3.020	3.080	75,600	3.0582	-1.31%
2025-03-13	0	3.060	3.060	3.100	3.060	3.320	154,800	488,452	3.1554	3.060	3.060	3.100	3.060	3.320	154,800	3.1554	-3.47%
2025-03-12	0	3.170	3.170	3.180	3.120	3.300	262,950	846,806	3.2204	3.170	3.170	3.180	3.120	3.300	262,950	3.2204	3.93%
2025-03-11	0	3.050	3.050	3.150	2.950	3.190	56,400	172,419	3.0571	3.050	3.050	3.150	2.950	3.190	56,400	3.0571	-3.17%
2025-03-10	0	3.150	3.030	3.150	2.950	3.170	280,350	847,845	3.0242	3.150	3.030	3.150	2.950	3.170	280,350	3.0242	3.62%
2025-03-07	0	3.040	3.040	3.120	2.990	3.120	119,850	366,269	3.0561	3.040	3.040	3.120	2.990	3.120	119,850	3.0561	-1.94%
2025-03-06	0	3.100	3.100	3.120	3.020	3.170	179,850	555,187	3.0869	3.100	3.100	3.120	3.020	3.170	179,850	3.0869	1.97%
2025-03-05	0	3.040	2.980	3.180	3.000	3.110	373,700	1,137,031	3.0426	3.040	2.980	3.180	3.000	3.110	373,700	3.0426	1.33%
2025-03-04	0	3.000	2.980	3.070	2.900	3.030	180,500	538,223	2.9818	3.000	2.980	3.070	2.900	3.030	180,500	2.9818	-1.64%
2025-03-03	0	3.050	3.030	3.050	3.000	3.480	219,100	674,750	3.0796	3.050	3.030	3.050	3.000	3.480	219,100	3.0796	-3.17%
2025-02-28	0	3.150	3.150	3.180	3.060	3.180	169,100	527,982	3.1223	3.150	3.150	3.180	3.060	3.180	169,100	3.1223	-3.67%
2025-02-27	0	3.270	3.270	3.300	3.230	3.500	312,200	1,055,539	3.3810	3.270	3.270	3.300	3.230	3.500	312,200	3.3810	-1.80%
2025-02-26	0	3.330	3.330	3.340	3.150	3.520	385,950	1,297,208	3.3611	3.330	3.330	3.340	3.150	3.520	385,950	3.3611	6.73%
2025-02-25	0	3.120	3.120	3.140	2.990	3.140	194,200	589,293	3.0345	3.120	3.120	3.140	2.990	3.140	194,200	3.0345	-0.64%
2025-02-24	0	3.140	3.130	3.180	3.080	3.400	259,350	846,062	3.2622	3.140	3.130	3.180	3.080	3.400	259,350	3.2622	-7.65%
2025-02-21	0	3.400	3.400	3.430	3.390	3.560	393,650	1,378,331	3.5014	3.400	3.400	3.430	3.390	3.560	393,650	3.5014	-2.30%
2025-02-20	0	3.480	3.430	3.480	3.240	3.680	725,950	2,505,527	3.4514	3.480	3.430	3.480	3.240	3.680	725,950	3.4514	10.83%
2025-02-19	0	3.140	3.140	3.190	3.000	3.300	66,600	205,513	3.0858	3.140	3.140	3.190	3.000	3.300	66,600	3.0858	4.67%
2025-02-18	0	3.000	3.000	3.080	2.910	3.420	284,650	881,060	3.0952	3.000	3.000	3.080	2.910	3.420	284,650	3.0952	-4.15%
2025-02-17	0	3.130	3.040	3.150	2.770	3.130	513,975	1,511,775	2.9413	3.130	3.040	3.150	2.770	3.130	513,975	2.9413	13.82%
2025-02-14	0	2.750	2.610	2.740	2.560	2.750	119,150	317,086	2.6612	2.750	2.610	2.740	2.560	2.750	119,150	2.6612	8.70%
2025-02-13	0	2.530	2.530	2.580	2.500	2.740	95,600	247,360	2.5874	2.530	2.530	2.580	2.500	2.740	95,600	2.5874	-4.89%
2025-02-12	0	2.660	2.660	2.690	2.650	2.780	89,650	240,225	2.6796	2.660	2.660	2.690	2.650	2.780	89,650	2.6796	0.38%
2025-02-11	0	2.650	2.660	2.770	2.650	2.790	80,850	218,997	2.7087	2.650	2.660	2.770	2.650	2.790	80,850	2.7087	0.00%
2025-02-10	0	2.650	2.650	2.680	2.620	2.750	68,200	182,799	2.6803	2.650	2.650	2.680	2.620	2.750	68,200	2.6803	1.15%
2025-02-07	0	2.620	2.630	2.690	2.400	2.970	497,188	1,329,827	2.6747	2.620	2.630	2.690	2.400	2.970	497,188	2.6747	-11.78%
2025-02-06	0	2.970	2.870	2.970	2.800	2.980	27,400	78,842	2.8774	2.970	2.870	2.970	2.800	2.980	27,400	2.8774	5.69%
2025-02-05	0	2.810	2.810	2.850	2.810	2.970	3,650	10,272	2.8142	2.810	2.810	2.850	2.810	2.970	3,650	2.8142	-3.10%
2025-02-04	0	2.900	2.830	2.920	2.790	2.920	12,450	36,334	2.9184	2.900	2.830	2.920	2.790	2.920	12,450	2.9184	4.32%
2025-02-03	0	2.780	2.780	2.960	2.750	3.090	17,350	50,609	2.9169	2.780	2.780	2.960	2.750	3.090	17,350	2.9169	-3.81%
2025-01-28	0	2.890	2.680	2.900	2.680	2.900	205,000	562,369	2.7433	2.890	2.680	2.900	2.680	2.900	205,000	2.7433	4.33%
2025-01-27	0	2.770	2.770	2.960	2.710	2.940	66,100	186,341	2.8191	2.770	2.770	2.960	2.710	2.940	66,100	2.8191	-4.81%
2025-01-24	0	2.910	2.900	2.970	2.860	2.940	4,850	14,060	2.8990	2.910	2.900	2.970	2.860	2.940	4,850	2.8990	-0.34%
2025-01-23	0	2.920	2.900	3.100	2.920	2.920	2,350	6,862	2.9200	2.920	2.900	3.100	2.920	2.920	2,350	2.9200	0.00%
2025-01-22	0	2.920	2.920	2.950	2.900	3.000	117,600	350,625	2.9815	2.920	2.920	2.950	2.900	3.000	117,600	2.9815	-2.67%
2025-01-21	0	3.000	3.000	3.020	3.000	3.100	56,300	169,689	3.0140	3.000	3.000	3.020	3.000	3.100	56,300	3.0140	0.67%
2025-01-20	0	2.980	2.980	3.060	2.960	3.050	16,650	49,813	2.9918	2.980	2.980	3.060	2.960	3.050	16,650	2.9918	1.36%
2025-01-17	0	2.940	2.940	2.990	2.910	3.000	79,750	235,110	2.9481	2.940	2.940	2.990	2.910	3.000	79,750	2.9481	-2.00%
2025-01-16	0	3.000	3.000	3.010	3.000	3.010	59,350	178,143	3.0016	3.000	3.000	3.010	3.000	3.010	59,350	3.0016	-2.28%
2025-01-15	0	3.070	3.070	3.200	2.990	3.130	45,000	136,442	3.0320	3.070	3.070	3.200	2.990	3.130	45,000	3.0320	0.33%
2025-01-14	0	3.060	3.050	3.150	3.050	3.180	2,500	7,745	3.0980	3.060	3.050	3.150	3.050	3.180	2,500	3.0980	0.33%
2025-01-13	0	3.050	3.050	3.100	3.020	3.150	23,900	73,431	3.0724	3.050	3.050	3.100	3.020	3.150	23,900	3.0724	-0.33%
2025-01-10	0	3.060	3.060	3.130	3.050	3.100	3,350	10,400	3.1045	3.060	3.060	3.130	3.050	3.100	3,350	3.1045	-2.55%
2025-01-09	0	3.140	3.140	3.200	3.120	3.190	36,400	114,324	3.1408	3.140	3.140	3.200	3.120	3.190	36,400	3.1408	-2.79%
2025-01-08	0	3.230	3.200	3.230	3.200	3.400	21,350	68,704	3.2180	3.230	3.200	3.230	3.200	3.400	21,350	3.2180	-0.62%
2025-01-07	0	3.250	3.250	3.330	3.200	3.470	34,250	111,623	3.2591	3.250	3.250	3.330	3.200	3.470	34,250	3.2591	-1.52%
2025-01-06	0	3.300	3.230	3.300	3.200	3.300	64,050	208,914	3.2617	3.300	3.230	3.300	3.200	3.300	64,050	3.2617	2.48%
2025-01-03	0	3.220	3.220	3.230	3.210	3.370	300,150	976,957	3.2549	3.220	3.220	3.230	3.210	3.370	300,150	3.2549	-7.74%
2025-01-02	0	3.490	3.460	3.490	3.400	3.630	166,550	576,051	3.4587	3.490	3.460	3.490	3.400	3.630	166,550	3.4587	0.87%
2024-12-31	0	3.460	3.460	3.540	3.460	3.610	52,800	187,857	3.5579	3.460	3.460	3.540	3.460	3.610	52,800	3.5579	-2.26%
2024-12-30	0	3.540	3.450	3.540	3.550	3.670	91,950	330,213	3.5912	3.540	3.450	3.540	3.550	3.670	91,950	3.5912	0.28%
2024-12-27	0	3.530	3.500	3.530	3.410	3.670	236,650	832,175	3.5165	3.530	3.500	3.530	3.410	3.670	236,650	3.5165	4.44%
2024-12-24	0	3.380	3.360	3.440	3.320	3.580	22,800	79,374	3.4813	3.380	3.360	3.440	3.320	3.580	22,800	3.4813	-2.87%
2024-12-23	0	3.480	3.490	3.510	3.300	3.470	88,100	298,080	3.3834	3.480	3.490	3.510	3.300	3.470	88,100	3.3834	2.05%
2024-12-20	0	3.410	3.410	3.500	3.320	3.570	145,250	509,565	3.5082	3.410	3.410	3.500	3.320	3.570	145,250	3.5082	-5.28%
2024-12-19	0	3.600	3.600	3.690	3.430	3.700	254,950	922,393	3.6179	3.600	3.600	3.690	3.430	3.700	254,950	3.6179	0.00%
2024-12-18	0	3.600	3.520	3.600	3.210	3.820	323,950	1,148,283	3.5446	3.600	3.520	3.600	3.210	3.820	323,950	3.5446	12.50%
2024-12-17	0	3.200	3.160	3.200	3.030	3.690	252,500	870,807	3.4487	3.200	3.160	3.200	3.030	3.690	252,500	3.4487	-3.61%
2024-12-16	0	3.320	3.320	3.330	3.150	3.550	229,500	753,508	3.2833	3.320	3.320	3.330	3.150	3.550	229,500	3.2833	-6.48%
2024-12-13	0	3.550	3.550	3.600	3.230	4.100	1,284,000	4,726,263	3.6809	3.550	3.550	3.600	3.230	4.100	1,284,000	3.6809	12.34%
2024-12-12	0	3.160	3.110	3.160	2.930	3.200	305,800	947,250	3.0976	3.160	3.110	3.160	2.930	3.200	305,800	3.0976	8.22%
2024-12-11	0	2.920	2.820	2.980	2.820	2.980	26,700	78,738	2.9490	2.920	2.820	2.980	2.820	2.980	26,700	2.9490	3.55%
2024-12-10	0	2.820	2.820	2.850	2.800	2.860	49,100	138,424	2.8192	2.820	2.820	2.850	2.800	2.860	49,100	2.8192	-1.05%
2024-12-09	0	2.850	2.830	2.850	2.800	3.240	428,500	1,280,376	2.9880	2.850	2.830	2.850	2.800	3.240	428,500	2.9880	5.56%
2024-12-06	0	2.700	2.580	2.700	2.560	2.700	251,350	653,074	2.5983	2.700	2.580	2.700	2.560	2.700	251,350	2.5983	3.85%
2024-12-05	0	2.600	2.580	2.600	2.580	2.700	105,900	276,660	2.6125	2.600	2.580	2.600	2.580	2.700	105,900	2.6125	-2.26%
2024-12-04	0	2.660	2.620	2.670	2.620	2.680	74,900	197,917	2.6424	2.660	2.620	2.670	2.620	2.680	74,900	2.6424	2.31%
2024-12-03	0	2.600	2.600	2.640	2.600	2.680	16,200	42,832	2.6440	2.600	2.600	2.640	2.600	2.680	16,200	2.6440	-3.35%
2024-12-02	0	2.690	2.650	2.700	2.690	2.700	14,600	39,335	2.6942	2.690	2.650	2.700	2.690	2.700	14,600	2.6942	1.89%
2024-11-29	0	2.640	2.600	2.700	2.550	2.700	91,550	240,217	2.6239	2.640	2.600	2.700	2.550	2.700	91,550	2.6239	0.00%
2024-11-28	0	2.640	2.600	2.640	2.600	2.680	46,200	121,451	2.6288	2.640	2.600	2.640	2.600	2.680	46,200	2.6288	-1.49%
2024-11-27	0	2.680	2.610	2.680	2.600	2.680	8,000	21,112	2.6390	2.680	2.610	2.680	2.600	2.680	8,000	2.6390	0.00%
2024-11-26	0	2.680	2.600	2.680	2.670	2.880	58,700	160,427	2.7330	2.680	2.600	2.680	2.670	2.880	58,700	2.7330	5.93%
2024-11-25	0	2.530	2.530	2.560	2.520	2.600	123,300	316,244	2.5648	2.530	2.530	2.560	2.520	2.600	123,300	2.5648	-2.69%
2024-11-22	0	2.600	2.600	2.640	2.440	2.770	132,250	347,907	2.6307	2.600	2.600	2.640	2.440	2.770	132,250	2.6307	-7.14%
2024-11-21	0	2.800	2.800	2.870	2.740	2.940	306,800	869,146	2.8329	2.800	2.800	2.870	2.740	2.940	306,800	2.8329	7.69%
2024-11-20	0	2.600	2.600	2.640	2.600	2.780	112,550	297,349	2.6419	2.600	2.600	2.640	2.600	2.780	112,550	2.6419	-4.06%
2024-11-19	0	2.710	2.700	2.790	2.640	2.780	124,800	335,492	2.6882	2.710	2.700	2.790	2.640	2.780	124,800	2.6882	1.50%
2024-11-18	0	2.670	2.650	2.750	2.350	2.680	510,700	1,282,370	2.5110	2.670	2.650	2.750	2.350	2.680	510,700	2.5110	3.09%
2024-11-15	0	2.590	2.590	2.690	2.530	2.800	988,264	2,665,262	2.6969	2.590	2.590	2.690	2.530	2.800	988,264	2.6969	-5.13%
2024-11-14	0	2.730	2.730	2.750	2.600	2.930	433,550	1,216,793	2.8066	2.730	2.730	2.750	2.600	2.930	433,550	2.8066	-3.87%
2024-11-13	0	2.840	2.840	2.920	2.780	2.900	196,650	561,812	2.8569	2.840	2.840	2.920	2.780	2.900	196,650	2.8569	-2.07%
2024-11-12	0	2.900	2.890	2.930	2.890	2.940	130,100	379,541	2.9173	2.900	2.890	2.930	2.890	2.940	130,100	2.9173	0.00%
2024-11-11	0	2.900	2.900	2.920	2.850	2.960	176,500	513,369	2.9086	2.900	2.900	2.920	2.850	2.960	176,500	2.9086	-4.29%
2024-11-08	0	3.030	3.000	3.030	2.920	3.050	83,600	249,470	2.9841	3.030	3.000	3.030	2.920	3.050	83,600	2.9841	2.02%
2024-11-07	0	2.970	2.970	3.030	2.710	3.040	1,179,105	3,298,010	2.7970	2.970	2.970	3.030	2.710	3.040	1,179,105	2.7970	2.41%
2024-11-06	0	2.900	2.900	2.960	2.860	3.040	290,150	847,139	2.9197	2.900	2.900	2.960	2.860	3.040	290,150	2.9197	0.00%
2024-11-05	0	2.900	2.880	2.900	2.850	2.990	320,150	925,589	2.8911	2.900	2.880	2.900	2.850	2.990	320,150	2.8911	-3.01%
2024-11-04	0	2.990	2.940	2.990	2.910	3.050	172,800	515,327	2.9822	2.990	2.940	2.990	2.910	3.050	172,800	2.9822	-0.99%
2024-11-01	0	3.020	3.000	3.050	2.850	3.030	282,950	821,412	2.9030	3.020	3.000	3.050	2.850	3.030	282,950	2.9030	3.07%
2024-10-31	0	2.930	2.930	2.950	2.820	2.950	183,550	532,784	2.9027	2.930	2.930	2.950	2.820	2.950	183,550	2.9027	-0.34%
2024-10-30	0	2.940	2.940	3.000	2.510	3.170	815,000	2,335,516	2.8657	2.940	2.940	3.000	2.510	3.170	815,000	2.8657	-7.26%
2024-10-29	0	3.170	3.170	3.210	3.050	3.170	198,300	610,115	3.0767	3.170	3.170	3.210	3.050	3.170	198,300	3.0767	1.60%
2024-10-28	0	3.120	3.120	3.450	3.090	3.160	28,300	88,226	3.1175	3.120	3.120	3.450	3.090	3.160	28,300	3.1175	0.00%
2024-10-25	0	3.120	3.120	3.320	3.100	3.190	155,550	486,031	3.1246	3.120	3.120	3.320	3.100	3.190	155,550	3.1246	0.32%
2024-10-24	0	3.110	3.110	3.400	3.010	3.150	85,700	266,471	3.1093	3.110	3.110	3.400	3.010	3.150	85,700	3.1093	-1.27%
2024-10-23	0	3.150	3.150	3.370	3.010	3.120	51,050	157,671	3.0886	3.150	3.150	3.370	3.010	3.120	51,050	3.0886	0.96%
2024-10-22	0	3.120	3.120	3.270	3.100	3.210	97,300	303,764	3.1219	3.120	3.120	3.270	3.100	3.210	97,300	3.1219	-0.32%
2024-10-21	0	3.130	3.130	3.220	2.830	3.570	221,950	727,929	3.2797	3.130	3.130	3.220	2.830	3.570	221,950	3.2797	-3.10%
2024-10-18	0	3.230	3.230	3.250	2.960	3.330	378,700	1,208,516	3.1912	3.230	3.230	3.250	2.960	3.330	378,700	3.1912	7.67%
2024-10-17	0	3.000	3.000	3.100	3.000	3.210	463,750	1,424,435	3.0716	3.000	3.000	3.100	3.000	3.210	463,750	3.0716	-4.15%
2024-10-16	0	3.130	3.120	3.130	3.100	3.340	248,250	783,463	3.1559	3.130	3.120	3.130	3.100	3.340	248,250	3.1559	-6.57%
2024-10-15	0	3.350	3.340	3.350	3.270	3.600	371,600	1,275,348	3.4320	3.350	3.340	3.350	3.270	3.600	371,600	3.4320	-3.74%
2024-10-14	0	3.480	3.480	3.510	3.280	3.700	301,400	1,032,292	3.4250	3.480	3.480	3.510	3.280	3.700	301,400	3.4250	-7.69%
2024-10-10	0	3.770	3.710	3.880	3.680	4.000	700,300	2,699,148	3.8543	3.770	3.710	3.880	3.680	4.000	700,300	3.8543	1.34%
2024-10-09	0	3.720	3.720	3.800	3.610	4.390	636,500	2,476,372	3.8906	3.720	3.720	3.800	3.610	4.390	636,500	3.8906	-10.79%
2024-10-08	0	4.170	4.170	4.380	4.130	5.300	1,782,200	8,257,922	4.6336	4.170	4.170	4.380	4.130	5.300	1,782,200	4.6336	-14.20%
2024-10-07	0	4.860	4.860	4.930	4.750	5.300	1,273,750	6,347,258	4.9831	4.860	4.860	4.930	4.750	5.300	1,273,750	4.9831	1.04%
2024-10-04	0	4.810	4.810	4.900	4.200	5.000	1,287,476	6,012,218	4.6698	4.810	4.810	4.900	4.200	5.000	1,287,476	4.6698	14.52%
2024-10-03	1	-	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2024-10-02	0	4.200	4.200	4.250	3.800	5.040	3,324,400	14,470,551	4.3528	4.200	4.200	4.250	3.800	5.040	3,324,400	4.3528	13.21%
2024-09-30	0	3.710	3.710	3.790	3.390	3.930	1,597,074	5,933,139	3.7150	3.710	3.710	3.790	3.390	3.930	1,597,074	3.7150	8.48%
2024-09-27	0	3.420	3.420	3.530	3.000	3.580	1,685,850	5,654,232	3.3539	3.420	3.420	3.530	3.000	3.580	1,685,850	3.3539	8.23%
2024-09-26	0	3.160	3.160	3.190	3.090	3.230	411,786	1,301,883	3.1616	3.160	3.160	3.190	3.090	3.230	411,786	3.1616	2.27%
2024-09-25	0	3.090	3.040	3.090	3.030	3.240	293,600	916,001	3.1199	3.090	3.040	3.090	3.030	3.240	293,600	3.1199	-0.96%
2024-09-24	0	3.120	2.970	3.140	2.950	3.140	212,600	646,286	3.0399	3.120	2.970	3.140	2.950	3.140	212,600	3.0399	5.76%
2024-09-23	0	2.950	2.950	3.020	2.940	3.160	688,100	2,071,387	3.0103	2.950	2.950	3.020	2.940	3.160	688,100	3.0103	-6.65%
2024-09-20	0	3.160	3.130	3.160	3.060	3.250	1,193,550	3,767,824	3.1568	3.160	3.130	3.160	3.060	3.250	1,193,550	3.1568	-1.25%
2024-09-19	0	3.200	3.200	3.310	3.090	3.430	276,300	907,892	3.2859	3.200	3.200	3.310	3.090	3.430	276,300	3.2859	-4.76%
2024-09-17	0	3.360	3.360	3.420	3.260	3.450	93,800	314,896	3.3571	3.360	3.360	3.420	3.260	3.450	93,800	3.3571	2.44%
2024-09-16	0	3.280	3.170	3.280	3.010	3.320	101,800	331,871	3.2600	3.280	3.170	3.280	3.010	3.320	101,800	3.2600	2.18%
2024-09-13	0	3.210	3.180	3.210	3.030	3.230	301,700	949,365	3.1467	3.210	3.180	3.210	3.030	3.230	301,700	3.1467	3.22%
2024-09-12	0	3.110	3.080	3.110	3.000	3.170	322,450	994,604	3.0845	3.110	3.080	3.110	3.000	3.170	322,450	3.0845	0.00%
2024-09-11	0	3.110	3.110	3.130	2.860	3.130	435,850	1,342,779	3.0808	3.110	3.110	3.130	2.860	3.130	435,850	3.0808	5.42%
2024-09-10	0	2.950	2.950	3.020	2.810	3.490	2,391,600	7,296,684	3.0510	2.950	2.950	3.020	2.810	3.490	2,391,600	3.0510	-15.23%
2024-09-09	0	3.480	3.470	3.480	3.160	3.670	6,367,083	22,228,554	3.4912	3.480	3.470	3.480	3.160	3.670	6,367,083	3.4912	5.78%
2024-09-05	0	3.290	3.290	3.320	2.990	3.370	3,919,200	12,517,422	3.1939	3.290	3.290	3.320	2.990	3.370	3,919,200	3.1939	9.67%
2024-09-04	0	3.000	3.000	3.020	2.900	3.020	1,188,150	3,502,514	2.9479	3.000	3.000	3.020	2.900	3.020	1,188,150	2.9479	-0.33%
2024-09-03	0	3.010	2.990	3.010	2.800	3.040	2,203,700	6,523,223	2.9601	3.010	2.990	3.010	2.800	3.040	2,203,700	2.9601	7.12%
2024-09-02	0	2.810	2.810	2.830	2.770	2.880	880,600	2,490,012	2.8276	2.810	2.810	2.830	2.770	2.880	880,600	2.8276	0.36%
2024-08-30	0	2.800	2.790	2.800	2.650	2.860	1,388,573	3,880,327	2.7945	2.800	2.790	2.800	2.650	2.860	1,388,573	2.7945	3.70%
2024-08-29	0	2.700	2.700	2.710	2.620	2.770	690,650	1,859,933	2.6930	2.700	2.700	2.710	2.620	2.770	690,650	2.6930	0.00%
2024-08-28	0	2.700	2.690	2.700	2.620	2.730	755,450	2,017,831	2.6710	2.700	2.690	2.700	2.620	2.730	755,450	2.6710	0.00%
2024-08-27	0	2.700	2.700	2.720	2.600	2.820	1,860,600	5,037,768	2.7076	2.700	2.700	2.720	2.600	2.820	1,860,600	2.7076	1.12%
2024-08-26	0	2.670	2.660	2.670	2.550	2.700	2,520,760	6,643,079	2.6353	2.670	2.660	2.670	2.550	2.700	2,520,760	2.6353	4.71%
2024-08-23	0	2.550	2.550	2.560	2.520	2.790	3,495,800	9,251,216	2.6464	2.550	2.550	2.560	2.520	2.790	3,495,800	2.6464	-1.92%
2024-08-22	0	2.600	2.600	2.610	2.490	2.830	4,389,622	11,465,174	2.6119	2.600	2.600	2.610	2.490	2.830	4,389,622	2.6119	-8.13%
2024-08-21	0	2.830	2.820	2.830	2.730	3.200	4,261,150	12,224,279	2.8688	2.830	2.820	2.830	2.730	3.200	4,261,150	2.8688	-11.01%
2024-08-20	0	3.180	3.180	3.190	3.150	3.370	2,262,200	7,339,464	3.2444	3.180	3.180	3.190	3.150	3.370	2,262,200	3.2444	-2.15%
2024-08-19	0	3.250	3.240	3.250	3.230	4.050	3,942,650	13,699,635	3.4747	3.250	3.240	3.250	3.230	4.050	3,942,650	3.4747	-16.88%
2024-08-16	0	3.910	3.900	3.910	3.830	3.970	680,600	2,660,081	3.9084	3.910	3.900	3.910	3.830	3.970	680,600	3.9084	2.36%
2024-08-15	0	3.820	3.820	3.840	3.760	3.970	912,600	3,518,798	3.8558	3.820	3.820	3.840	3.760	3.970	912,600	3.8558	-0.52%
2024-08-14	0	3.840	3.840	3.850	3.810	4.030	809,400	3,153,423	3.8960	3.840	3.840	3.850	3.810	4.030	809,400	3.8960	-2.78%
2024-08-13	0	3.950	3.950	3.970	3.890	4.050	1,226,850	4,899,266	3.9934	3.950	3.950	3.970	3.890	4.050	1,226,850	3.9934	0.51%
2024-08-12	0	3.930	3.920	3.930	3.880	4.150	1,349,900	5,406,435	4.0051	3.930	3.920	3.930	3.880	4.150	1,349,900	4.0051	-3.68%
2024-08-09	0	4.080	4.070	4.080	4.020	4.470	3,165,400	13,224,843	4.1779	4.080	4.070	4.080	4.020	4.470	3,165,400	4.1779	-5.56%
2024-08-08	0	4.320	4.320	4.330	4.320	4.750	1,886,100	8,410,497	4.4592	4.320	4.320	4.330	4.320	4.750	1,886,100	4.4592	-4.64%
2024-08-07	0	4.530	4.510	4.530	4.510	4.860	2,465,450	11,495,552	4.6627	4.530	4.510	4.530	4.510	4.860	2,465,450	4.6627	-2.16%
2024-08-06	0	4.630	4.570	4.630	4.390	4.680	4,006,400	18,277,789	4.5621	4.630	4.570	4.630	4.390	4.680	4,006,400	4.5621	7.93%
2024-08-05	0	4.290	4.290	4.310	4.260	4.730	2,310,300	10,333,402	4.4728	4.290	4.290	4.310	4.260	4.730	2,310,300	4.4728	-8.53%
2024-08-02	0	4.690	4.680	4.690	4.630	5.170	6,232,350	30,244,176	4.8528	4.690	4.680	4.690	4.630	5.170	6,232,350	4.8528	1.30%
2024-08-01	0	4.630	4.620	4.630	4.590	5.500	5,847,250	28,904,992	4.9433	4.630	4.620	4.630	4.590	5.500	5,847,250	4.9433	1.98%
2024-07-31	0	4.540	4.520	4.540	4.300	4.650	2,081,500	9,309,266	4.4724	4.540	4.520	4.540	4.300	4.650	2,081,500	4.4724	6.32%
2024-07-30	0	4.270	4.260	4.270	4.210	4.440	596,098	2,547,127	4.2730	4.270	4.260	4.270	4.210	4.440	596,098	4.2730	-2.29%
2024-07-29	0	4.370	4.370	4.420	4.360	4.570	349,450	1,549,022	4.4327	4.370	4.370	4.420	4.360	4.570	349,450	4.4327	-2.67%
2024-07-26	0	4.490	4.460	4.490	4.440	4.620	390,700	1,762,313	4.5107	4.490	4.460	4.490	4.440	4.620	390,700	4.5107	-0.88%
2024-07-25	0	4.530	4.500	4.530	4.430	4.670	348,600	1,586,423	4.5508	4.530	4.500	4.530	4.430	4.670	348,600	4.5508	-0.44%
2024-07-24	0	4.550	4.500	4.550	4.500	4.690	393,900	1,801,708	4.5740	4.550	4.500	4.550	4.500	4.690	393,900	4.5740	-2.15%
2024-07-23	0	4.650	4.540	4.650	4.530	4.920	617,300	2,865,660	4.6422	4.650	4.540	4.650	4.530	4.920	617,300	4.6422	-1.90%
2024-07-22	0	4.740	4.740	4.780	4.660	4.880	505,600	2,406,700	4.7601	4.740	4.740	4.780	4.660	4.880	505,600	4.7601	0.64%
2024-07-19	0	4.710	4.710	4.720	4.650	4.910	660,800	3,137,064	4.7474	4.710	4.710	4.720	4.650	4.910	660,800	4.7474	-2.89%
2024-07-18	0	4.850	4.850	4.870	4.670	4.950	688,300	3,291,222	4.7817	4.850	4.850	4.870	4.670	4.950	688,300	4.7817	0.00%
2024-07-17	0	4.850	4.850	4.910	4.840	5.040	752,473	3,701,455	4.9191	4.850	4.850	4.910	4.840	5.040	752,473	4.9191	-1.62%
2024-07-16	0	4.930	4.930	4.950	4.830	5.600	1,928,750	9,695,192	5.0267	4.930	4.930	4.950	4.830	5.600	1,928,750	5.0267	-4.64%
2024-07-15	0	5.170	5.170	5.200	5.130	5.470	1,551,750	8,161,056	5.2593	5.170	5.170	5.200	5.130	5.470	1,551,750	5.2593	-4.08%
2024-07-12	0	5.390	5.370	5.390	4.850	5.720	5,876,790	31,661,343	5.3875	5.390	5.370	5.390	4.850	5.720	5,876,790	5.3875	8.67%
2024-07-11	0	4.960	4.960	4.970	4.550	5.100	3,888,900	18,808,065	4.8363	4.960	4.960	4.970	4.550	5.100	3,888,900	4.8363	0.00%
2024-07-10	0	4.960	4.960	4.970	4.330	5.450	10,133,644	50,350,488	4.9686	4.960	4.960	4.970	4.330	5.450	10,133,644	4.9686	14.55%
2024-07-09	0	4.330	4.300	4.360	4.040	4.430	2,783,950	11,906,511	4.2768	4.330	4.300	4.360	4.040	4.430	2,783,950	4.2768	6.91%
2024-07-08	0	4.050	4.010	4.050	3.870	4.090	2,127,700	8,411,098	3.9531	4.050	4.010	4.050	3.870	4.090	2,127,700	3.9531	-0.25%
2024-07-05	0	4.060	4.060	4.070	4.020	4.340	2,152,800	8,945,939	4.1555	4.060	4.060	4.070	4.020	4.340	2,152,800	4.1555	-5.14%
2024-07-04	0	4.280	4.270	4.280	4.230	4.430	965,200	4,154,532	4.3043	4.280	4.270	4.280	4.230	4.430	965,200	4.3043	-0.23%
2024-07-03	0	4.290	4.280	4.290	4.060	4.410	2,169,850	9,281,848	4.2776	4.290	4.280	4.290	4.060	4.410	2,169,850	4.2776	3.37%
2024-07-02	0	4.150	4.130	4.150	4.060	4.360	1,713,000	7,172,884	4.1873	4.150	4.130	4.150	4.060	4.360	1,713,000	4.1873	-3.04%
2024-06-28	0	4.280	4.280	4.350	4.210	4.770	4,052,151	18,161,290	4.4819	4.280	4.280	4.350	4.210	4.770	4,052,151	4.4819	0.00%
2024-06-27	0	4.280	4.270	4.280	4.170	4.540	1,476,118	6,332,944	4.2903	4.280	4.270	4.280	4.170	4.540	1,476,118	4.2903	-4.89%
2024-06-26	0	4.500	4.490	4.500	4.210	4.770	2,571,800	11,276,094	4.3845	4.500	4.490	4.500	4.210	4.770	2,571,800	4.3845	-0.44%
2024-06-25	0	4.520	4.510	4.520	4.390	4.800	2,169,450	9,985,927	4.6030	4.520	4.510	4.520	4.390	4.800	2,169,450	4.6030	-4.44%
2024-06-24	0	4.730	4.720	4.730	4.550	5.370	2,874,994	13,955,959	4.8543	4.730	4.720	4.730	4.550	5.370	2,874,994	4.8543	-12.08%
2024-06-21	0	5.380	5.370	5.380	5.100	5.710	3,176,977	17,272,432	5.4368	5.380	5.370	5.380	5.100	5.710	3,176,977	5.4368	4.06%
2024-06-20	0	5.170	5.150	5.170	5.140	5.550	1,726,850	9,179,000	5.3155	5.170	5.150	5.170	5.140	5.550	1,726,850	5.3155	-4.96%
2024-06-19	0	5.440	5.420	5.440	5.350	5.590	1,611,000	8,791,279	5.4570	5.440	5.420	5.440	5.350	5.590	1,611,000	5.4570	1.30%
2024-06-18	0	5.370	5.370	5.380	5.300	5.840	2,437,421	13,407,844	5.5008	5.370	5.370	5.380	5.300	5.840	2,437,421	5.5008	-8.05%
2024-06-17	0	5.840	5.810	5.840	5.780	6.200	1,215,400	7,135,568	5.8710	5.840	5.810	5.840	5.780	6.200	1,215,400	5.8710	-4.11%
2024-06-14	0	6.090	6.060	6.090	6.000	6.180	857,700	5,201,841	6.0649	6.090	6.060	6.090	6.000	6.180	857,700	6.0649	-1.14%
2024-06-13	0	6.160	6.160	6.190	6.060	6.420	1,696,500	10,503,257	6.1911	6.160	6.160	6.190	6.060	6.420	1,696,500	6.1911	0.82%
2024-06-12	0	6.110	6.110	6.160	6.060	6.420	1,640,150	10,245,682	6.2468	6.110	6.110	6.160	6.060	6.420	1,640,150	6.2468	-0.97%
2024-06-11	0	6.170	6.140	6.170	6.010	6.280	918,300	5,641,915	6.1439	6.170	6.140	6.170	6.010	6.280	918,300	6.1439	-2.06%
2024-06-07	0	6.300	6.300	6.320	6.180	6.580	1,519,550	9,668,657	6.3628	6.300	6.300	6.320	6.180	6.580	1,519,550	6.3628	-2.48%
2024-06-06	0	6.460	6.460	6.530	6.430	7.100	1,847,948	12,282,023	6.6463	6.460	6.460	6.530	6.430	7.100	1,847,948	6.6463	-7.45%
2024-06-05	0	6.980	6.940	6.980	6.920	7.380	1,339,300	9,536,756	7.1207	6.980	6.940	6.980	6.920	7.380	1,339,300	7.1207	-2.38%
2024-06-04	0	7.150	7.150	7.230	6.990	7.360	1,584,623	11,383,963	7.1840	7.150	7.150	7.230	6.990	7.360	1,584,623	7.1840	2.14%
2024-06-03	0	7.000	7.000	7.040	7.000	7.450	1,739,950	12,498,511	7.1833	7.000	7.000	7.040	7.000	7.450	1,739,950	7.1833	-5.91%
2024-05-31	0	7.440	7.340	7.440	7.330	7.820	1,805,050	13,669,301	7.5728	7.440	7.340	7.440	7.330	7.820	1,805,050	7.5728	-0.53%
2024-05-30	0	7.480	7.350	7.480	7.290	7.610	855,998	6,344,692	7.4120	7.480	7.350	7.480	7.290	7.610	855,998	7.4120	0.27%
2024-05-29	0	7.460	7.460	7.480	7.320	7.980	2,064,800	15,594,824	7.5527	7.460	7.460	7.480	7.320	7.980	2,064,800	7.5527	-1.45%
2024-05-28	0	7.570	7.560	7.570	7.560	8.000	1,709,750	13,197,859	7.7192	7.570	7.560	7.570	7.560	8.000	1,709,750	7.7192	-3.44%
2024-05-27	0	7.840	7.840	7.850	7.250	8.220	3,822,500	29,667,302	7.7612	7.840	7.840	7.850	7.250	8.220	3,822,500	7.7612	4.53%
2024-05-24	0	7.500	7.480	7.500	7.400	8.440	4,103,500	31,817,011	7.7536	7.500	7.480	7.500	7.400	8.440	4,103,500	7.7536	-8.20%
2024-05-23	0	8.170	8.170	8.180	8.120	8.680	3,677,300	30,700,330	8.3486	8.170	8.170	8.180	8.120	8.680	3,677,300	8.3486	0.49%
2024-05-22	0	8.130	8.130	8.160	7.980	9.040	5,670,200	48,102,161	8.4833	8.130	8.130	8.160	7.980	9.040	5,670,200	8.4833	-2.05%
2024-05-21	0	8.300	8.290	8.300	8.290	9.390	4,115,750	35,435,097	8.6096	8.300	8.290	8.300	8.290	9.390	4,115,750	8.6096	-9.49%
2024-05-20	0	9.170	9.170	9.180	8.840	9.560	6,584,050	60,621,419	9.2073	9.170	9.170	9.180	8.840	9.560	6,584,050	9.2073	2.46%
2024-05-17	0	8.950	8.930	8.950	7.970	10.32	16,841,228	158,024,808	9.3832	8.950	8.930	8.950	7.970	10.32	16,841,228	9.3832	9.55%
2024-05-16	0	8.170	8.170	8.180	7.400	8.480	6,189,835	49,231,396	7.9536	8.170	8.170	8.180	7.400	8.480	6,189,835	7.9536	6.80%
2024-05-14	0	7.650	7.640	7.650	7.270	8.480	10,291,000	80,859,039	7.8573	7.650	7.640	7.650	7.270	8.480	10,291,000	7.8573	5.37%
2024-05-13	0	7.260	7.260	7.280	7.180	8.090	3,277,250	24,495,130	7.4743	7.260	7.260	7.280	7.180	8.090	3,277,250	7.4743	-2.29%
2024-05-10	0	7.430	7.430	7.460	7.300	7.660	4,217,400	31,378,338	7.4402	7.430	7.430	7.460	7.300	7.660	4,217,400	7.4402	0.95%
2024-05-09	0	7.360	7.360	7.380	7.240	8.340	9,839,350	75,591,377	7.6826	7.360	7.360	7.380	7.240	8.340	9,839,350	7.6826	2.94%
2024-05-08	0	7.150	7.150	7.200	7.080	7.570	1,689,950	12,272,063	7.2618	7.150	7.150	7.200	7.080	7.570	1,689,950	7.2618	-5.55%
2024-05-07	0	7.570	7.570	7.640	7.360	7.770	2,385,000	18,075,603	7.5789	7.570	7.570	7.640	7.360	7.770	2,385,000	7.5789	2.16%
2024-05-06	0	7.410	7.410	7.420	7.150	7.630	2,518,350	18,515,417	7.3522	7.410	7.410	7.420	7.150	7.630	2,518,350	7.3522	4.07%
2024-05-03	0	7.120	7.120	7.230	7.010	8.300	330,150	2,408,188	7.2942	7.120	7.120	7.230	7.010	8.300	330,150	7.2942	-2.60%
2024-05-02	0	7.310	7.270	7.310	6.660	7.470	448,600	3,204,433	7.1432	7.310	7.270	7.310	6.660	7.470	448,600	7.1432	6.25%
2024-04-30	0	6.880	6.870	6.880	6.370	6.900	4,348,750	29,064,627	6.6834	6.880	6.870	6.880	6.370	6.900	4,348,750	6.6834	5.04%
2024-04-29	0	6.550	6.550	6.600	6.380	6.960	4,254,600	28,320,101	6.6563	6.550	6.550	6.600	6.380	6.960	4,254,600	6.6563	3.97%
2024-04-26	0	6.300	6.300	6.310	5.950	6.500	4,413,850	27,766,071	6.2907	6.300	6.300	6.310	5.950	6.500	4,413,850	6.2907	3.96%
2024-04-25	0	6.060	6.050	6.080	5.860	6.320	4,938,950	30,329,764	6.1409	6.060	6.050	6.080	5.860	6.320	4,938,950	6.1409	3.24%
2024-04-24	0	5.870	5.870	5.900	5.730	6.000	2,682,600	15,666,234	5.8399	5.870	5.870	5.900	5.730	6.000	2,682,600	5.8399	-1.34%
2024-04-23	0	5.950	5.950	5.960	5.760	6.150	3,676,050	21,963,434	5.9747	5.950	5.950	5.960	5.760	6.150	3,676,050	5.9747	2.06%
2024-04-22	0	5.830	5.810	5.830	5.640	5.960	1,317,900	7,695,063	5.8389	5.830	5.810	5.830	5.640	5.960	1,317,900	5.8389	0.52%
2024-04-19	0	5.800	5.750	5.800	5.750	6.200	2,285,600	13,366,387	5.8481	5.800	5.750	5.800	5.750	6.200	2,285,600	5.8481	-4.61%
2024-04-18	0	6.080	6.080	6.090	5.800	6.500	5,050,000	31,115,297	6.1614	6.080	6.080	6.090	5.800	6.500	5,050,000	6.1614	-2.09%
2024-04-17	0	6.210	6.200	6.210	6.130	8.300	14,896,500	104,229,410	6.9969	6.210	6.200	6.210	6.130	8.300	14,896,500	6.9969	3.16%
2024-04-16	0	6.020	6.010	6.020	5.950	7.070	4,251,550	26,422,812	6.2149	6.020	6.010	6.020	5.950	7.070	4,251,550	6.2149	-13.26%
2024-04-15	0	6.940	6.930	6.940	5.930	8.200	11,871,950	85,603,375	7.2106	6.940	6.930	6.940	5.930	8.200	11,871,950	7.2106	6.77%
2024-04-12	0	6.500	6.500	6.510	6.370	7.270	3,406,893	22,900,236	6.7217	6.500	6.500	6.510	6.370	7.270	3,406,893	6.7217	-10.10%
2024-04-11	0	7.230	7.230	7.250	7.230	7.970	3,347,571	24,977,248	7.4613	7.230	7.230	7.250	7.230	7.970	3,347,571	7.4613	-8.83%
2024-04-10	0	7.930	7.930	7.940	7.900	8.250	1,212,800	9,724,235	8.0180	7.930	7.930	7.940	7.900	8.250	1,212,800	8.0180	-2.10%
2024-04-09	0	8.100	8.100	8.160	7.900	8.520	2,086,100	17,139,260	8.2159	8.100	8.100	8.160	7.900	8.520	2,086,100	8.2159	1.38%
2024-04-08	0	7.990	7.990	8.030	7.830	8.580	1,934,600	15,702,295	8.1166	7.990	7.990	8.030	7.830	8.580	1,934,600	8.1166	1.52%
2024-04-05	0	7.870	7.870	8.000	7.500	8.200	478,000	3,713,055	7.7679	7.870	7.870	8.000	7.500	8.200	478,000	7.7679	-4.02%
2024-04-03	0	8.200	8.200	8.230	8.100	8.780	2,482,700	20,802,487	8.3790	8.200	8.200	8.230	8.100	8.780	2,482,700	8.3790	1.99%
2024-04-02	0	8.040	8.040	8.080	7.900	8.740	2,310,500	19,060,409	8.2495	8.040	8.040	8.080	7.900	8.740	2,310,500	8.2495	-4.63%
2024-03-28	0	8.430	8.430	8.440	8.380	9.440	3,558,050	30,789,851	8.6536	8.430	8.430	8.440	8.380	9.440	3,558,050	8.6536	-5.81%
2024-03-27	0	8.950	8.940	8.950	8.800	10.10	7,913,190	74,472,173	9.4111	8.950	8.940	8.950	8.800	10.10	7,913,190	9.4111	0.79%
2024-03-26	0	8.880	8.880	8.900	8.310	9.380	5,160,550	45,520,527	8.8209	8.880	8.880	8.900	8.310	9.380	5,160,550	8.8209	1.25%
2024-03-25	0	8.770	8.770	8.780	8.000	10.10	16,052,350	148,152,460	9.2293	8.770	8.770	8.780	8.000	10.10	16,052,350	9.2293	9.90%
2024-03-22	0	7.980	7.980	7.990	7.980	9.270	6,770,150	56,570,858	8.3559	7.980	7.980	7.990	7.980	9.270	6,770,150	8.3559	-11.14%
2024-03-21	0	8.980	8.980	8.990	7.900	11.38	23,366,000	230,508,786	9.8651	8.980	8.980	8.990	7.900	11.38	23,366,000	9.8651	13.38%
2024-03-20	0	7.920	7.900	7.920	7.720	8.640	2,048,000	16,431,191	8.0230	7.920	7.900	7.920	7.720	8.640	2,048,000	8.0230	-3.30%
2024-03-19	0	8.190	8.190	8.200	8.020	8.600	3,808,350	31,702,267	8.3244	8.190	8.190	8.200	8.020	8.600	3,808,350	8.3244	2.37%
2024-03-18	0	8.000	8.000	8.010	7.960	9.180	5,069,100	42,218,559	8.3286	8.000	8.000	8.010	7.960	9.180	5,069,100	8.3286	-20.48%
2024-03-15	0	10.06	10.04	10.06	9.200	10.98	6,712,050	69,192,474	10.309	10.06	10.04	10.06	9.200	10.98	6,712,050	10.309	8.76%
2024-03-14	0	9.250	9.250	9.260	9.000	9.890	2,420,370	22,580,030	9.3292	9.250	9.250	9.260	9.000	9.890	2,420,370	9.3292	3.24%
2024-03-13	0	8.960	8.960	8.970	8.700	10.44	3,193,600	29,370,271	9.1966	8.960	8.960	8.970	8.700	10.44	3,193,600	9.1966	-13.51%
2024-03-12	0	10.36	10.34	10.36	10.32	10.96	1,716,400	18,046,040	10.514	10.36	10.34	10.36	10.32	10.96	1,716,400	10.514	-4.07%
2024-03-11	0	10.80	10.80	10.82	10.60	11.00	1,055,900	11,397,984	10.795	10.80	10.80	10.82	10.60	11.00	1,055,900	10.795	0.00%
2024-03-08	0	10.80	10.78	10.80	10.76	11.90	2,339,452	26,105,169	11.159	10.80	10.78	10.80	10.76	11.90	2,339,452	11.159	-0.18%
2024-03-07	0	10.82	10.82	10.84	10.70	14.50	5,063,274	59,218,137	11.696	10.82	10.82	10.84	10.70	14.50	5,063,274	11.696	-24.02%
2024-03-06	0	14.24	14.24	14.28	13.82	17.30	4,535,000	71,527,164	15.772	14.24	14.24	14.28	13.82	17.30	4,535,000	15.772	-6.68%
2024-03-05	0	15.26	15.26	15.28	12.42	16.58	5,896,900	86,151,523	14.610	15.26	15.26	15.28	12.42	16.58	5,896,900	14.610	22.28%
2024-03-04	0	12.48	12.44	12.48	11.08	13.58	2,994,650	37,586,703	12.551	12.48	12.44	12.48	11.08	13.58	2,994,650	12.551	6.85%
2024-03-01	0	11.68	11.64	11.68	11.54	15.48	5,601,200	78,442,334	14.005	11.68	11.64	11.68	11.54	15.48	5,601,200	14.005	-8.46%
2024-02-29	0	12.76	12.76	12.86	12.40	17.38	1,837,450	24,240,204	13.192	12.76	12.76	12.86	12.40	17.38	1,837,450	13.192	-24.41%
2024-02-28	0	16.88	16.88	17.00	16.60	19.80	171,550	3,051,165	17.786	16.88	16.88	17.00	16.60	19.80	171,550	17.786	-12.08%
2024-02-27	0	19.20	19.14	19.20	19.10	19.46	92,750	1,781,965	19.213	19.20	19.14	19.20	19.10	19.46	92,750	19.213	-2.64%
2024-02-26	0	19.72	19.60	19.72	19.34	20.00	63,850	1,252,488	19.616	19.72	19.60	19.72	19.34	20.00	63,850	19.616	-1.89%
2024-02-23	0	20.10	19.84	20.10	19.66	20.50	26,700	531,752	19.916	20.10	19.84	20.10	19.66	20.50	26,700	19.916	0.60%
2024-02-22	0	19.98	19.98	20.00	19.64	23.70	347,750	7,024,767	20.201	19.98	19.98	20.00	19.64	23.70	347,750	20.201	-15.70%
2024-02-21	0	23.70	23.65	23.70	23.60	25.30	37,450	915,562	24.448	23.70	23.65	23.70	23.60	25.30	37,450	24.448	-5.95%
2024-02-20	0	25.20	25.05	25.20	24.95	26.75	10,600	268,142	25.296	25.20	25.05	25.20	24.95	26.75	10,600	25.296	-4.18%
2024-02-19	0	26.30	26.25	26.30	25.45	28.30	19,600	515,255	26.289	26.30	26.25	26.30	25.45	28.30	19,600	26.289	-2.77%
2024-02-16	0	27.05	27.00	27.05	26.10	28.80	50,350	1,345,700	26.727	27.05	27.00	27.05	26.10	28.80	50,350	26.727	-2.87%
2024-02-15	0	27.85	27.30	27.85	27.20	29.00	8,350	232,722	27.871	27.85	27.30	27.85	27.20	29.00	8,350	27.871	-4.62%
2024-02-14	0	29.20	29.15	29.20	28.40	30.05	12,450	363,157	29.169	29.20	29.15	29.20	28.40	30.05	12,450	29.169	-4.42%
2024-02-09	0	30.55	30.55	30.60	27.95	30.75	5,700	168,662	29.590	30.55	30.55	30.60	27.95	30.75	5,700	29.590	7.01%
2024-02-08	0	28.55	28.50	28.55	27.65	29.80	13,550	388,440	28.667	28.55	28.50	28.55	27.65	29.80	13,550	28.667	-4.19%
2024-02-07	0	29.80	29.75	29.80	28.70	31.00	12,950	378,505	29.228	29.80	29.75	29.80	28.70	31.00	12,950	29.228	-0.17%
2024-02-06	0	29.85	29.80	29.85	28.25	29.95	70,650	2,028,400	28.711	29.85	29.80	29.85	28.25	29.95	70,650	28.711	2.40%
2024-02-05	0	29.15	29.10	29.15	27.50	29.80	29,150	840,075	28.819	29.15	29.10	29.15	27.50	29.80	29,150	28.819	-2.35%
2024-02-02	0	29.85	29.80	29.85	28.85	30.50	65,900	1,954,507	29.659	29.85	29.80	29.85	28.85	30.50	65,900	29.659	-1.97%
2024-02-01	0	30.45	30.40	30.45	29.45	30.45	14,950	447,250	29.916	30.45	30.40	30.45	29.45	30.45	14,950	29.916	4.10%
2024-01-31	0	29.25	29.10	29.25	28.25	31.10	24,100	705,092	29.257	29.25	29.10	29.25	28.25	31.10	24,100	29.257	-2.50%
2024-01-30	0	30.00	29.95	30.00	28.75	30.30	23,000	677,692	29.465	30.00	29.95	30.00	28.75	30.30	23,000	29.465	0.00%
2024-01-29	0	30.00	29.85	30.00	29.40	30.65	20,200	604,322	29.917	30.00	29.85	30.00	29.40	30.65	20,200	29.917	-2.12%
2024-01-26	0	30.65	30.60	30.65	28.30	31.35	28,900	859,135	29.728	30.65	30.60	30.65	28.30	31.35	28,900	29.728	-0.33%
2024-01-25	0	30.75	30.70	30.75	29.75	31.00	23,400	707,792	30.248	30.75	30.70	30.75	29.75	31.00	23,400	30.248	-0.32%
2024-01-24	0	30.85	30.80	30.85	30.00	30.85	4,650	142,032	30.545	30.85	30.80	30.85	30.00	30.85	4,650	30.545	0.16%
2024-01-23	0	30.80	30.75	30.80	30.15	32.00	8,900	274,227	30.812	30.80	30.75	30.80	30.15	32.00	8,900	30.812	-0.48%
2024-01-22	0	30.95	30.90	30.95	28.70	31.75	101,600	3,046,187	29.982	30.95	30.90	30.95	28.70	31.75	101,600	29.982	0.49%
2024-01-19	0	30.80	30.35	30.80	30.05	32.60	32,200	987,222	30.659	30.80	30.35	30.80	30.05	32.60	32,200	30.659	-4.05%
2024-01-18	0	32.10	31.70	32.10	31.55	34.30	84,900	2,754,492	32.444	32.10	31.70	32.10	31.55	34.30	84,900	32.444	-2.73%
2024-01-17	0	33.00	32.10	33.00	31.65	34.50	30,650	996,422	32.510	33.00	32.10	33.00	31.65	34.50	30,650	32.510	-1.49%
2024-01-16	0	33.50	33.45	33.50	32.65	34.15	113,750	3,761,237	33.066	33.50	33.45	33.50	32.65	34.15	113,750	33.066	-0.74%
2024-01-15	0	33.75	33.60	33.75	32.25	34.40	197,750	6,469,762	32.717	33.75	33.60	33.75	32.25	34.40	197,750	32.717	5.14%
2024-01-12	0	32.10	31.90	32.10	31.10	33.00	268,250	8,576,572	31.972	32.10	31.90	32.10	31.10	33.00	268,250	31.972	0.00%
2024-01-11	0	32.10	31.70	32.10	31.75	32.90	5,400	174,432	32.302	32.10	31.70	32.10	31.75	32.90	5,400	32.302	-2.43%
2024-01-10	0	32.90	32.90	32.95	31.70	35.00	49,100	1,604,790	32.684	32.90	32.90	32.95	31.70	35.00	49,100	32.684	0.00%
2024-01-09	0	32.90	31.80	32.90	31.75	34.30	83,000	2,738,545	32.995	32.90	31.80	32.90	31.75	34.30	83,000	32.995	2.97%
2024-01-08	0	31.95	30.85	31.95	30.35	32.60	82,750	2,630,157	31.784	31.95	30.85	31.95	30.35	32.60	82,750	31.784	2.08%
2024-01-05	0	31.30	30.55	31.30	30.15	32.75	97,500	3,020,852	30.983	31.30	30.55	31.30	30.15	32.75	97,500	30.983	0.97%
2024-01-04	0	31.00	30.30	31.00	30.00	34.90	96,350	3,076,082	31.926	31.00	30.30	31.00	30.00	34.90	96,350	31.926	0.65%
2024-01-03	0	30.80	30.55	30.80	30.60	36.00	97,550	3,166,110	32.456	30.80	30.55	30.80	30.60	36.00	97,550	32.456	-6.67%
2024-01-02	0	33.00	32.60	33.00	32.60	35.80	101,500	3,539,905	34.876	33.00	32.60	33.00	32.60	35.80	101,500	34.876	-7.82%
2023-12-29	0	35.80	35.50	35.85	35.55	39.75	59,950	2,200,430	36.704	35.80	35.50	35.85	35.55	39.75	59,950	36.704	-6.53%
2023-12-28	0	38.30	37.80	38.30	37.90	41.00	36,100	1,396,272	38.678	38.30	37.80	38.30	37.90	41.00	36,100	38.678	0.00%
2023-12-27	0	38.30	38.25	38.30	37.85	39.70	68,800	2,638,692	38.353	38.30	38.25	38.30	37.85	39.70	68,800	38.353	-2.54%
2023-12-22	0	39.30	38.00	39.30	37.70	40.80	48,200	1,880,742	39.020	39.30	38.00	39.30	37.70	40.80	48,200	39.020	-1.13%
2023-12-21	0	39.75	39.10	39.75	37.25	39.85	48,350	1,836,747	37.989	39.75	39.10	39.75	37.25	39.85	48,350	37.989	5.44%
2023-12-20	0	37.70	37.70	37.75	37.45	39.20	50,800	1,947,695	38.340	37.70	37.70	37.75	37.45	39.20	50,800	38.340	-3.33%
2023-12-19	0	39.00	38.95	39.00	38.50	40.75	11,100	434,527	39.147	39.00	38.95	39.00	38.50	40.75	11,100	39.147	-2.50%
2023-12-18	0	40.00	39.95	40.00	39.75	42.20	36,800	1,488,225	40.441	40.00	39.95	40.00	39.75	42.20	36,800	40.441	-4.19%
2023-12-15	0	41.75	41.75	42.10	41.75	44.00	78,900	3,356,917	42.546	41.75	41.75	42.10	41.75	44.00	78,900	42.546	-0.83%
2023-12-14	0	42.10	42.05	42.10	41.70	42.45	5,150	216,197	41.980	42.10	42.05	42.10	41.70	42.45	5,150	41.980	0.36%
2023-12-13	0	41.95	41.90	41.95	39.75	43.25	25,000	1,050,825	42.033	41.95	41.90	41.95	39.75	43.25	25,000	42.033	-1.64%
2023-12-12	0	42.65	42.60	42.65	42.05	42.70	18,050	764,312	42.344	42.65	42.60	42.65	42.05	42.70	18,050	42.344	0.00%
2023-12-11	0	42.65	42.60	42.65	41.65	42.80	90,900	3,808,432	41.897	42.65	42.60	42.65	41.65	42.80	90,900	41.897	2.03%
2023-12-08	0	41.80	41.80	42.00	39.85	41.80	69,250	2,864,762	41.368	41.80	41.80	42.00	39.85	41.80	69,250	41.368	1.21%
2023-12-07	0	41.30	41.25	41.30	41.30	41.70	10,800	446,687	41.360	41.30	41.25	41.30	41.30	41.70	10,800	41.360	-0.36%
2023-12-06	0	41.45	41.40	41.45	41.45	43.50	19,300	811,737	42.059	41.45	41.40	41.45	41.45	43.50	19,300	42.059	-3.27%
2023-12-05	0	42.85	42.80	42.85	42.85	45.90	164,000	7,246,180	44.184	42.85	42.80	42.85	42.85	45.90	164,000	44.184	-6.54%
2023-12-04	0	45.85	45.80	45.85	44.25	46.10	63,400	2,843,555	44.851	45.85	45.80	45.85	44.25	46.10	63,400	44.851	-0.11%
2023-12-01	0	45.90	45.90	46.00	43.15	46.00	48,250	2,165,020	44.871	45.90	45.90	46.00	43.15	46.00	48,250	44.871	-0.22%
2023-11-30	0	46.00	45.95	46.00	45.30	46.40	49,850	2,279,385	45.725	46.00	45.95	46.00	45.30	46.40	49,850	45.725	0.00%
2023-11-29	0	46.00	45.95	46.00	45.35	47.15	197,550	9,231,557	46.730	46.00	45.95	46.00	45.35	47.15	197,550	46.730	-2.44%
2023-11-28	0	47.15	47.10	47.15	46.50	47.90	93,450	4,473,915	47.875	47.15	47.10	47.15	46.50	47.90	93,450	47.875	-0.74%
2023-11-27	0	47.50	47.45	47.50	46.40	47.50	173,700	8,312,415	47.855	47.50	47.45	47.50	46.40	47.50	173,700	47.855	1.06%
2023-11-24	0	47.00	46.95	47.00	46.40	47.45	178,100	8,439,135	47.384	47.00	46.95	47.00	46.40	47.45	178,100	47.384	-0.84%
2023-11-23	0	47.40	47.40	47.45	47.00	48.95	54,450	2,571,760	47.232	47.40	47.40	47.45	47.00	48.95	54,450	47.232	-0.21%
2023-11-22	0	47.50	47.45	47.50	47.00	47.50	38,550	1,825,315	47.349	47.50	47.45	47.50	47.00	47.50	38,550	47.349	-0.52%
2023-11-21	0	47.75	47.70	47.75	47.15	47.75	46,200	2,191,320	47.431	47.75	47.70	47.75	47.15	47.75	46,200	47.431	0.00%
2023-11-20	0	47.75	47.70	47.75	47.05	48.15	17,750	843,702	47.533	47.75	47.70	47.75	47.05	48.15	17,750	47.533	0.53%
2023-11-17	0	47.50	47.45	47.50	46.75	47.60	43,150	2,032,320	47.099	47.50	47.45	47.50	46.75	47.60	43,150	47.099	0.96%
2023-11-16	0	47.05	46.85	47.05	45.40	47.50	49,650	2,317,270	46.672	47.05	46.85	47.05	45.40	47.50	49,650	46.672	0.32%
2023-11-15	0	46.90	46.90	46.95	46.65	48.15	55,100	2,607,255	47.319	46.90	46.90	46.95	46.65	48.15	55,100	47.319	0.32%
2023-11-14	0	46.75	46.45	46.50	45.90	46.85	59,200	2,752,757	46.499	46.75	46.45	46.50	45.90	46.85	59,200	46.499	0.65%
2023-11-13	0	46.45	46.45	46.50	46.10	47.00	95,750	4,446,287	46.436	46.45	46.45	46.50	46.10	47.00	95,750	46.436	-0.32%
2023-11-10	0	46.60	46.60	46.65	45.85	46.70	36,450	1,691,800	46.414	46.60	46.60	46.65	45.85	46.70	36,450	46.414	0.32%
2023-11-09	0	46.45	46.40	46.45	45.80	46.55	46,050	2,133,890	46.339	46.45	46.40	46.45	45.80	46.55	46,050	46.339	0.43%
2023-11-08	0	46.25	46.25	46.30	45.60	47.00	40,050	1,839,145	45.921	46.25	46.25	46.30	45.60	47.00	40,050	45.921	0.98%
2023-11-07	0	45.80	45.80	45.95	45.60	47.20	98,250	4,532,620	46.134	45.80	45.80	45.95	45.60	47.20	98,250	46.134	-2.24%
2023-11-06	0	46.85	46.60	46.85	46.40	47.20	42,450	1,983,997	46.737	46.85	46.60	46.85	46.40	47.20	42,450	46.737	0.00%
2023-11-03	0	46.85	46.80	46.85	46.55	47.40	29,900	1,406,262	47.032	46.85	46.80	46.85	46.55	47.40	29,900	47.032	-0.32%
2023-11-02	0	47.00	46.90	46.95	46.20	47.25	62,300	2,910,835	46.723	47.00	46.90	46.95	46.20	47.25	62,300	46.723	0.11%
2023-11-01	0	46.95	46.95	47.00	46.00	47.80	52,550	2,463,237	46.874	46.95	46.95	47.00	46.00	47.80	52,550	46.874	-2.29%
2023-10-31	0	48.05	48.00	48.05	47.15	48.40	29,200	1,397,812	47.870	48.05	48.00	48.05	47.15	48.40	29,200	47.870	-0.72%
2023-10-30	0	48.40	48.40	48.45	47.75	48.60	117,050	5,640,085	48.185	48.40	48.40	48.45	47.75	48.60	117,050	48.185	0.83%
2023-10-27	0	48.00	47.95	48.00	47.15	48.10	131,850	6,314,000	47.888	48.00	47.95	48.00	47.15	48.10	131,850	47.888	0.84%
2023-10-26	0	47.60	47.55	47.60	47.30	48.25	45,150	2,160,347	47.848	47.60	47.55	47.60	47.30	48.25	45,150	47.848	-1.45%
2023-10-25	0	48.30	48.25	48.30	47.55	48.60	44,300	2,129,040	48.060	48.30	48.25	48.30	47.55	48.60	44,300	48.060	0.21%
2023-10-24	0	48.20	48.15	48.20	47.10	48.35	28,950	1,391,370	48.061	48.20	48.15	48.20	47.10	48.35	28,950	48.061	0.10%
2023-10-20	0	48.15	48.10	48.15	47.30	48.15	37,600	1,795,177	47.744	48.15	48.10	48.15	47.30	48.15	37,600	47.744	0.00%
2023-10-19	0	48.15	48.15	48.20	47.40	48.25	57,900	2,778,157	47.982	48.15	48.15	48.20	47.40	48.25	57,900	47.982	-0.41%
2023-10-18	0	48.35	48.15	48.35	48.15	48.90	118,350	5,728,990	48.407	48.35	48.15	48.35	48.15	48.90	118,350	48.407	-1.02%
2023-10-17	0	48.85	48.85	48.90	48.00	48.90	188,000	9,126,800	48.547	48.85	48.85	48.90	48.00	48.90	188,000	48.547	0.51%
2023-10-16	0	48.60	48.50	48.60	47.90	49.10	175,250	8,510,402	48.561	48.60	48.50	48.60	47.90	49.10	175,250	48.561	-0.51%
2023-10-13	0	48.85	48.80	48.90	48.20	49.50	199,850	9,744,777	48.760	48.85	48.80	48.90	48.20	49.50	199,850	48.760	-0.10%
2023-10-12	0	48.90	48.90	49.00	48.20	49.50	200,150	9,774,670	48.837	48.90	48.90	49.00	48.20	49.50	200,150	48.837	0.41%
2023-10-11	0	48.70	48.55	48.70	47.80	49.05	188,250	9,137,815	48.541	48.70	48.55	48.70	47.80	49.05	188,250	48.541	0.83%
2023-10-10	0	48.30	48.20	48.40	47.60	49.95	101,250	4,896,842	48.364	48.30	48.20	48.40	47.60	49.95	101,250	48.364	-1.23%
2023-10-09	0	48.90	48.90	48.95	46.50	49.15	55,800	2,709,235	48.553	48.90	48.90	48.95	46.50	49.15	55,800	48.553	0.00%
2023-10-06	0	48.90	48.65	48.90	47.30	49.15	170,400	8,314,865	48.796	48.90	48.65	48.90	47.30	49.15	170,400	48.796	0.41%
2023-10-05	0	48.70	48.60	48.70	47.80	49.00	85,600	4,160,753	48.607	48.70	48.60	48.70	47.80	49.00	85,600	48.607	-1.02%
2023-10-04	0	49.20	49.20	49.40	46.95	49.25	87,350	4,180,660	47.861	49.20	49.20	49.40	46.95	49.25	87,350	47.861	-0.40%
2023-10-03	0	49.40	49.25	49.40	49.00	50.80	37,350	1,859,182	49.777	49.40	49.25	49.40	49.00	50.80	37,350	49.777	-3.52%
2023-09-29	0	51.20	51.20	51.25	49.60	51.50	266,200	13,414,760	50.394	51.20	51.20	51.25	49.60	51.50	266,200	50.394	1.19%
2023-09-28	0	50.60	50.60	51.00	50.05	51.40	223,250	11,329,452	50.748	50.60	50.60	51.00	50.05	51.40	223,250	50.748	-0.78%
2023-09-27	0	51.00	50.95	51.00	49.75	51.60	442,100	22,605,210	51.131	51.00	50.95	51.00	49.75	51.60	442,100	51.131	0.20%
2023-09-26	0	50.90	50.90	50.95	49.90	51.50	388,700	19,940,225	51.300	50.90	50.90	50.95	49.90	51.50	388,700	51.300	-0.88%
2023-09-25	0	51.35	51.35	51.40	48.25	52.05	426,400	21,717,062	50.931	51.35	51.35	51.40	48.25	52.05	426,400	50.931	3.22%
2023-09-22	0	49.75	49.55	49.75	48.90	50.35	410,150	20,341,572	49.595	49.75	49.55	49.75	48.90	50.35	410,150	49.595	-1.00%
2023-09-21	0	50.25	50.15	50.25	49.00	51.85	355,650	17,854,475	50.202	50.25	50.15	50.25	49.00	51.85	355,650	50.202	-0.99%
2023-09-20	0	50.75	50.65	50.75	49.45	52.80	394,900	20,543,415	52.022	50.75	50.65	50.75	49.45	52.80	394,900	52.022	-3.33%
2023-09-19	0	52.50	52.50	52.55	51.30	54.25	438,650	22,993,877	52.420	52.50	52.50	52.55	51.30	54.25	438,650	52.420	-0.57%
2023-09-18	0	52.80	52.00	52.20	51.10	53.00	62,600	3,261,057	52.094	52.80	52.00	52.20	51.10	53.00	62,600	52.094	-0.75%
2023-09-15	0	53.20	52.80	53.20	48.60	53.20	60,200	3,104,412	51.568	53.20	52.80	53.20	48.60	53.20	60,200	51.568	7.37%
2023-09-14	0	49.55	49.55	49.65	48.35	49.80	33,700	1,659,687	49.249	49.55	49.55	49.65	48.35	49.80	33,700	49.249	-0.10%
2023-09-13	0	49.60	49.60	50.00	48.00	50.30	57,100	2,820,265	49.392	49.60	49.60	50.00	48.00	50.30	57,100	49.392	1.12%
2023-09-12	0	49.05	49.05	49.10	48.00	49.10	48,050	2,341,020	48.720	49.05	49.05	49.10	48.00	49.10	48,050	48.720	-0.30%
2023-09-11	0	49.20	49.20	49.25	48.00	49.50	65,550	3,211,190	48.988	49.20	49.20	49.25	48.00	49.50	65,550	48.988	-0.20%
2023-09-07	0	49.30	48.85	49.30	48.05	49.35	44,500	2,175,042	48.877	49.30	48.85	49.30	48.05	49.35	44,500	48.877	0.20%
2023-09-06	0	49.20	49.15	49.20	47.10	49.30	50,400	2,452,772	48.666	49.20	49.15	49.20	47.10	49.30	50,400	48.666	0.41%
2023-09-05	0	49.00	48.95	49.00	47.60	49.50	71,750	3,465,572	48.301	49.00	48.95	49.00	47.60	49.50	71,750	48.301	0.10%
2023-09-04	0	48.95	48.90	48.95	46.70	49.10	72,200	3,456,350	47.872	48.95	48.90	48.95	46.70	49.10	72,200	47.872	0.00%
2023-08-31	0	48.95	48.90	48.95	47.10	50.70	94,100	4,541,967	48.267	48.95	48.90	48.95	47.10	50.70	94,100	48.267	-1.90%
2023-08-30	0	49.90	49.75	49.90	47.45	49.90	52,750	2,567,357	48.670	49.90	49.75	49.90	47.45	49.90	52,750	48.670	1.63%
2023-08-29	0	49.10	49.00	49.15	48.90	51.80	80,950	4,032,620	49.816	49.10	49.00	49.15	48.90	51.80	80,950	49.816	-5.30%
2023-08-28	0	51.85	51.75	51.85	51.60	53.40	297,800	15,577,500	52.309	51.85	51.75	51.85	51.60	53.40	297,800	52.309	-1.89%
2023-08-25	0	52.85	52.80	52.85	48.95	53.00	183,250	9,475,412	51.708	52.85	52.80	52.85	48.95	53.00	183,250	51.708	-2.04%
2023-08-24	0	53.95	53.25	54.50	52.75	54.20	279,450	14,940,410	53.464	53.95	53.25	54.50	52.75	54.20	279,450	53.464	-0.28%
2023-08-23	0	54.10	54.00	54.10	53.05	55.95	139,200	7,531,182	54.103	54.10	54.00	54.10	53.05	55.95	139,200	54.103	-2.08%
2023-08-22	0	55.25	55.25	55.80	52.60	56.00	180,300	9,827,202	54.505	55.25	55.25	55.80	52.60	56.00	180,300	54.505	1.56%
2023-08-21	0	54.40	54.40	54.45	52.30	54.45	217,491	11,646,960	53.551	54.40	54.40	54.45	52.30	54.45	217,491	53.551	0.55%
2023-08-18	0	54.10	53.85	54.10	53.10	54.30	25,050	1,349,840	53.886	54.10	53.85	54.10	53.10	54.30	25,050	53.886	-0.64%
2023-08-17	0	54.45	54.00	54.45	53.50	54.80	34,900	1,887,372	54.079	54.45	54.00	54.45	53.50	54.80	34,900	54.079	-0.27%
2023-08-16	0	54.60	54.50	54.60	54.00	55.00	31,750	1,723,495	54.283	54.60	54.50	54.60	54.00	55.00	31,750	54.283	-0.91%
2023-08-15	0	55.10	54.40	55.10	53.40	55.15	55,000	2,993,065	54.419	55.10	54.40	55.10	53.40	55.15	55,000	54.419	1.29%
2023-08-14	0	54.40	54.10	54.40	53.30	54.50	55,350	2,979,325	53.827	54.40	54.10	54.40	53.30	54.50	55,350	53.827	1.68%
2023-08-11	0	53.50	53.50	53.65	53.35	54.20	55,000	2,949,787	53.632	53.50	53.50	53.65	53.35	54.20	55,000	53.632	-0.93%
2023-08-10	0	54.00	53.90	54.00	53.35	54.40	27,250	1,465,782	53.790	54.00	53.90	54.00	53.35	54.40	27,250	53.790	0.19%
2023-08-09	0	53.90	53.80	53.90	53.50	55.00	167,500	9,058,255	54.079	53.90	53.80	53.90	53.50	55.00	167,500	54.079	0.00%
2023-08-08	0	53.90	53.85	53.90	53.80	54.85	213,250	11,547,385	54.150	53.90	53.85	53.90	53.80	54.85	213,250	54.150	-1.64%
2023-08-07	0	54.80	54.15	54.80	53.75	55.10	133,450	7,240,272	54.255	54.80	54.15	54.80	53.75	55.10	133,450	54.255	-0.72%
2023-08-04	0	55.20	54.60	55.20	54.15	55.45	59,850	3,281,130	54.823	55.20	54.60	55.20	54.15	55.45	59,850	54.823	0.00%
2023-08-03	0	55.20	54.90	55.20	53.60	55.30	70,500	3,849,755	54.606	55.20	54.90	55.20	53.60	55.30	70,500	54.606	1.10%
2023-08-02	0	54.60	54.15	54.55	54.00	55.90	78,350	4,284,975	54.690	54.60	54.15	54.55	54.00	55.90	78,350	54.690	-0.82%
2023-08-01	0	55.05	54.75	55.05	54.15	56.45	122,850	6,785,545	55.234	55.05	54.75	55.05	54.15	56.45	122,850	55.234	-1.78%
2023-07-31	0	56.05	55.65	56.05	54.40	58.70	257,450	14,437,387	56.078	56.05	55.65	56.05	54.40	58.70	257,450	56.078	-4.51%
2023-07-28	0	58.70	58.70	58.75	56.00	58.75	491,500	28,054,097	57.079	58.70	58.70	58.75	56.00	58.75	491,500	57.079	3.16%
2023-07-27	0	56.90	56.90	57.05	55.95	58.05	382,300	21,697,375	56.755	56.90	56.90	57.05	55.95	58.05	382,300	56.755	-0.78%
2023-07-26	0	57.35	56.85	57.35	56.00	58.20	385,400	21,914,762	56.862	57.35	56.85	57.35	56.00	58.20	385,400	56.862	-1.12%
2023-07-25	0	58.00	57.50	58.00	56.00	59.00	474,400	27,377,432	57.710	58.00	57.50	58.00	56.00	59.00	474,400	57.710	1.22%
2023-07-24	0	57.30	56.95	57.30	53.80	57.35	384,100	21,368,550	55.633	57.30	56.95	57.30	53.80	57.35	384,100	55.633	4.18%
2023-07-21	0	55.00	54.80	55.00	53.40	55.35	674,767	37,037,355	54.889	55.00	54.80	55.00	53.40	55.35	674,767	54.889	1.20%
2023-07-20	0	54.35	54.35	55.30	54.35	56.45	300,300	16,648,615	55.440	54.35	54.35	55.30	54.35	56.45	300,300	55.440	-2.95%
2023-07-19	0	56.00	55.40	56.00	54.15	56.20	46,900	2,595,065	55.332	56.00	55.40	56.00	54.15	56.20	46,900	55.332	-0.09%
2023-07-18	0	56.05	56.00	56.05	55.50	57.25	39,500	2,213,557	56.039	56.05	56.00	56.05	55.50	57.25	39,500	56.039	-1.15%
2023-07-14	0	56.70	56.65	56.70	56.00	57.45	49,750	2,805,780	56.398	56.70	56.65	56.70	56.00	57.45	49,750	56.398	-0.53%
2023-07-13	0	57.00	56.90	57.05	54.60	57.35	259,050	14,586,252	56.307	57.00	56.90	57.05	54.60	57.35	259,050	56.307	1.97%
2023-07-12	0	55.90	55.60	55.90	54.45	56.05	32,750	1,813,115	55.362	55.90	55.60	55.90	54.45	56.05	32,750	55.362	0.54%
2023-07-11	0	55.60	55.30	55.60	54.15	55.75	55,250	3,058,650	55.360	55.60	55.30	55.60	54.15	55.75	55,250	55.360	0.45%
2023-07-10	0	55.35	55.30	55.35	54.90	55.85	59,200	3,276,730	55.350	55.35	55.30	55.35	54.90	55.85	59,200	55.350	0.18%
2023-07-07	0	55.25	55.00	55.25	54.05	55.90	57,250	3,165,692	55.296	55.25	55.00	55.25	54.05	55.90	57,250	55.296	-0.99%
2023-07-06	0	55.80	55.15	55.80	54.70	56.85	62,900	3,494,070	55.550	55.80	55.15	55.80	54.70	56.85	62,900	55.550	-1.06%
2023-07-05	0	56.40	56.00	56.40	54.60	56.75	54,834	3,060,905	55.821	56.40	56.00	56.40	54.60	56.75	54,834	55.821	-0.62%
2023-07-04	0	56.75	56.75	57.10	54.55	57.60	58,150	3,282,320	56.446	56.75	56.75	57.10	54.55	57.60	58,150	56.446	0.35%
2023-07-03	0	56.55	56.25	56.55	54.00	57.10	101,350	5,637,222	55.621	56.55	56.25	56.55	54.00	57.10	101,350	55.621	2.17%
2023-06-30	0	55.35	54.85	55.20	51.10	55.50	169,650	8,937,915	52.684	55.35	54.85	55.20	51.10	55.50	169,650	52.684	3.75%
2023-06-29	0	53.35	53.20	53.35	51.40	53.35	70,950	3,769,167	53.124	53.35	53.20	53.35	51.40	53.35	70,950	53.124	1.91%
2023-06-28	0	52.35	51.95	52.35	50.15	53.35	156,500	8,209,345	52.456	52.35	51.95	52.35	50.15	53.35	156,500	52.456	-0.76%
2023-06-27	0	52.75	52.30	52.70	51.50	52.75	116,950	6,092,827	52.098	52.75	52.30	52.70	51.50	52.75	116,950	52.098	0.86%
2023-06-26	0	52.30	51.90	52.15	50.05	53.00	82,650	4,303,042	52.063	52.30	51.90	52.15	50.05	53.00	82,650	52.063	0.67%
2023-06-23	0	51.95	51.45	51.95	48.80	52.00	24,450	1,219,180	49.864	51.95	51.45	51.95	48.80	52.00	24,450	49.864	5.38%
2023-06-21	0	49.30	48.90	49.30	48.65	49.45	30,650	1,508,282	49.210	49.30	48.90	49.30	48.65	49.45	30,650	49.210	0.00%
2023-06-20	0	49.30	48.75	49.30	48.20	50.00	317,450	17,384,325	54.762	49.30	48.75	49.30	48.20	50.00	317,450	54.762	0.72%
2023-06-19	0	48.95	48.95	49.00	48.30	49.10	17,700	862,740	48.742	48.95	48.95	49.00	48.30	49.10	17,700	48.742	0.72%
2023-06-16	0	48.60	48.55	48.60	48.30	49.15	54,600	2,657,090	48.665	48.60	48.55	48.60	48.30	49.15	54,600	48.665	0.10%
2023-06-15	0	48.55	48.00	48.55	47.65	48.55	55,200	2,657,685	48.146	48.55	48.00	48.55	47.65	48.55	55,200	48.146	1.04%
2023-06-14	0	48.05	47.20	48.25	46.95	48.50	55,600	2,633,552	47.366	48.05	47.20	48.25	46.95	48.50	55,600	47.366	1.26%
2023-06-13	0	47.45	46.95	47.45	46.15	47.50	34,300	1,614,097	47.058	47.45	46.95	47.45	46.15	47.50	34,300	47.058	3.04%
2023-06-12	0	46.05	45.60	46.05	44.75	46.05	97,500	4,409,515	45.226	46.05	45.60	46.05	44.75	46.05	97,500	45.226	0.00%
2023-06-09	0	46.05	45.55	46.05	45.20	46.35	79,800	3,661,092	45.878	46.05	45.55	46.05	45.20	46.35	79,800	45.878	-0.11%
2023-06-08	0	46.10	45.25	45.50	45.00	46.45	59,800	2,717,840	45.449	46.10	45.25	45.50	45.00	46.45	59,800	45.449	-0.54%
2023-06-07	0	46.35	46.35	46.40	46.20	47.45	66,800	3,121,855	46.734	46.35	46.35	46.40	46.20	47.45	66,800	46.734	-2.73%
2023-06-06	0	47.65	46.25	47.65	45.30	47.80	91,150	4,239,142	46.507	47.65	46.25	47.65	45.30	47.80	91,150	46.507	4.96%
2023-06-05	0	45.40	45.15	45.40	44.55	45.60	68,450	3,081,342	45.016	45.40	45.15	45.40	44.55	45.60	68,450	45.016	0.89%
2023-06-02	0	45.00	45.00	45.05	44.45	46.40	179,500	8,095,685	45.101	45.00	45.00	45.05	44.45	46.40	179,500	45.101	-1.96%
2023-06-01	0	45.90	45.50	45.90	45.00	49.50	156,100	7,147,945	45.791	45.90	45.50	45.90	45.00	49.50	156,100	45.791	-3.47%
2023-05-31	0	47.55	47.50	47.55	46.65	49.50	223,400	10,634,507	47.603	47.55	47.50	47.55	46.65	49.50	223,400	47.603	-2.86%
2023-05-30	0	48.95	48.65	48.95	47.05	50.55	149,550	7,224,692	48.310	48.95	48.65	48.95	47.05	50.55	149,550	48.310	-2.00%
2023-05-29	0	49.95	49.65	49.95	49.05	51.00	152,600	7,656,017	50.170	49.95	49.65	49.95	49.05	51.00	152,600	50.170	-0.20%
2023-05-25	0	50.05	50.05	50.15	49.80	51.45	127,150	6,412,797	50.435	50.05	50.05	50.15	49.80	51.45	127,150	50.435	-2.82%
2023-05-24	0	51.50	51.35	51.50	50.15	52.10	120,150	6,182,270	51.455	51.50	51.35	51.50	50.15	52.10	120,150	51.455	-0.10%
2023-05-23	0	51.55	51.55	52.00	49.10	52.45	241,650	12,300,937	50.904	51.55	51.55	52.00	49.10	52.45	241,650	50.904	4.46%
2023-05-22	0	49.35	49.00	49.40	49.00	49.90	91,400	4,514,665	49.395	49.35	49.00	49.40	49.00	49.90	91,400	49.395	-0.10%
2023-05-19	0	49.40	49.00	49.40	47.35	49.95	166,200	8,032,185	48.328	49.40	49.00	49.40	47.35	49.95	166,200	48.328	-0.20%
2023-05-18	0	49.50	49.30	49.35	48.95	51.15	314,500	15,801,057	50.242	49.50	49.30	49.35	48.95	51.15	314,500	50.242	-1.49%
2023-05-17	0	50.25	50.25	51.20	50.10	51.90	97,800	4,970,230	50.820	50.25	50.25	51.20	50.10	51.90	97,800	50.820	-3.27%
2023-05-16	0	51.95	51.85	52.00	50.55	52.55	131,800	6,790,992	51.525	51.95	51.85	52.00	50.55	52.55	131,800	51.525	2.16%
2023-05-15	0	50.85	50.70	50.85	49.60	52.60	140,350	7,137,630	50.856	50.85	50.70	50.85	49.60	52.60	140,350	50.856	-0.20%
2023-05-12	0	50.95	50.60	50.95	49.75	51.40	114,350	5,764,777	50.413	50.95	50.60	50.95	49.75	51.40	114,350	50.413	-0.97%
2023-05-11	0	51.45	51.45	51.55	50.95	52.90	96,600	5,027,222	52.042	51.45	51.45	51.55	50.95	52.90	96,600	52.042	-4.10%
2023-05-10	0	53.65	53.65	53.75	49.90	54.10	157,550	8,123,500	51.561	53.65	53.65	53.75	49.90	54.10	157,550	51.561	5.82%
2023-05-09	0	50.70	50.60	50.70	49.60	52.40	162,400	8,253,740	50.824	50.70	50.60	50.70	49.60	52.40	162,400	50.824	-0.98%
2023-05-08	0	51.20	51.00	51.20	49.75	52.50	186,850	9,498,662	50.836	51.20	51.00	51.20	49.75	52.50	186,850	50.836	0.00%
2023-05-05	0	51.20	51.15	51.20	50.80	52.30	124,160	6,357,176	51.201	51.20	51.15	51.20	50.80	52.30	124,160	51.201	-1.54%
2023-05-04	0	52.00	51.80	52.20	51.85	54.95	123,900	6,586,785	53.162	52.00	51.80	52.20	51.85	54.95	123,900	53.162	-5.28%
2023-05-03	0	54.90	54.90	54.95	53.95	55.90	164,450	8,739,972	53.147	54.90	54.90	54.95	53.95	55.90	164,450	53.147	-1.79%
2023-05-02	0	55.90	55.35	55.90	53.90	55.95	93,700	5,154,377	55.009	55.90	55.35	55.90	53.90	55.95	93,700	55.009	0.72%
2023-04-28	0	55.50	55.00	55.50	54.10	56.15	90,750	5,002,420	55.123	55.50	55.00	55.50	54.10	56.15	90,750	55.123	-0.72%
2023-04-27	0	55.90	54.50	55.90	53.05	56.90	109,800	6,021,945	54.845	55.90	54.50	55.90	53.05	56.90	109,800	54.845	4.00%
2023-04-26	0	53.75	53.25	53.75	53.15	54.15	89,650	4,733,585	52.801	53.75	53.25	53.75	53.15	54.15	89,650	52.801	-0.28%
2023-04-25	0	53.90	53.50	53.90	53.20	54.30	54,600	2,931,662	53.693	53.90	53.50	53.90	53.20	54.30	54,600	53.693	-1.91%
2023-04-24	0	54.95	54.25	55.10	54.00	55.60	92,150	5,037,907	54.671	54.95	54.25	55.10	54.00	55.60	92,150	54.671	-1.26%
2023-04-21	0	55.65	55.45	55.60	54.75	56.95	67,700	3,766,947	55.642	55.65	55.45	55.60	54.75	56.95	67,700	55.642	-2.28%
2023-04-20	0	56.95	55.35	56.75	55.35	59.00	83,250	4,749,770	57.054	56.95	55.35	56.75	55.35	59.00	83,250	57.054	-2.98%
2023-04-19	0	58.70	58.70	59.10	57.40	59.35	142,900	8,140,720	56.968	58.70	58.70	59.10	57.40	59.35	142,900	56.968	-1.92%
2023-04-18	0	59.85	59.25	59.85	58.55	59.90	85,700	5,082,722	59.308	59.85	59.25	59.85	58.55	59.90	85,700	59.308	2.22%
2023-04-17	0	58.55	57.40	58.60	56.95	59.00	83,950	4,865,177	57.953	58.55	57.40	58.60	56.95	59.00	83,950	57.953	-2.42%
2023-04-14	0	60.00	59.40	60.00	58.20	60.50	125,650	7,478,942	59.522	60.00	59.40	60.00	58.20	60.50	125,650	59.522	-0.83%
2023-04-13	0	60.50	60.50	61.00	59.25	61.10	150,800	9,082,365	60.228	60.50	60.50	61.00	59.25	61.10	150,800	60.228	-0.74%
2023-04-12	0	60.95	60.80	61.00	58.85	61.45	229,100	13,822,760	60.335	60.95	60.80	61.00	58.85	61.45	229,100	60.335	1.92%
2023-04-11	0	59.80	59.25	59.80	55.00	59.80	294,350	17,294,357	58.754	59.80	59.25	59.80	55.00	59.80	294,350	58.754	2.22%
2023-04-06	0	58.50	57.95	58.60	55.95	58.70	137,150	7,845,277	57.202	58.50	57.95	58.60	55.95	58.70	137,150	57.202	2.54%
2023-04-04	0	57.05	55.25	57.05	54.75	57.10	137,200	7,699,025	56.115	57.05	55.25	57.05	54.75	57.10	137,200	56.115	1.60%
2023-04-03	0	56.15	55.70	56.15	54.15	56.45	97,300	5,386,252	55.357	56.15	55.70	56.15	54.15	56.45	97,300	55.357	-0.62%
2023-03-31	0	56.50	56.30	56.50	55.05	56.95	106,450	5,959,045	55.980	56.50	56.30	56.50	55.05	56.95	106,450	55.980	0.00%
2023-03-30	0	56.50	55.95	56.50	53.00	57.00	118,750	6,541,312	55.085	56.50	55.95	56.50	53.00	57.00	118,750	55.085	7.31%
2023-03-29	0	52.65	52.65	54.80	51.90	54.85	111,050	5,877,020	52.922	52.65	52.65	54.80	51.90	54.85	111,050	52.922	-4.10%
2023-03-28	0	54.90	53.35	54.90	52.75	55.20	76,400	4,096,060	53.613	54.90	53.35	54.90	52.75	55.20	76,400	53.613	-0.81%
2023-03-27	0	55.35	54.45	55.35	50.50	55.40	59,750	3,232,657	54.103	55.35	54.45	55.35	50.50	55.40	59,750	54.103	-0.45%
2023-03-24	0	55.60	55.00	55.60	54.30	55.75	71,500	3,928,312	54.941	55.60	55.00	55.60	54.30	55.75	71,500	54.941	0.45%
2023-03-23	0	55.35	54.75	55.35	53.50	55.80	126,100	6,868,370	54.468	55.35	54.75	55.35	53.50	55.80	126,100	54.468	0.18%
2023-03-22	0	55.25	55.25	55.75	55.25	57.40	65,600	3,686,930	56.203	55.25	55.25	55.75	55.25	57.40	65,600	56.203	-2.81%
2023-03-21	0	56.85	56.60	56.90	54.70	57.30	134,584	7,578,337	56.309	56.85	56.60	56.90	54.70	57.30	134,584	56.309	2.90%
2023-03-20	0	55.25	54.25	55.25	53.00	55.45	99,800	5,386,827	53.976	55.25	54.25	55.25	53.00	55.45	99,800	53.976	-0.45%
2023-03-17	0	55.50	54.85	55.50	53.00	55.70	105,850	5,827,827	55.057	55.50	54.85	55.50	53.00	55.70	105,850	55.057	0.73%
2023-03-16	0	55.10	54.65	55.10	52.50	55.10	108,100	5,783,380	53.500	55.10	54.65	55.10	52.50	55.10	108,100	53.500	-0.27%
2023-03-15	0	55.25	55.25	55.50	53.20	55.75	66,900	3,652,265	54.593	55.25	55.25	55.50	53.20	55.75	66,900	54.593	3.08%
2023-03-14	0	53.60	53.60	53.80	53.45	55.65	123,700	6,770,070	54.730	53.60	53.60	53.80	53.45	55.65	123,700	54.730	-1.02%
2023-03-13	0	54.15	54.15	56.00	54.00	56.40	172,600	9,519,275	55.152	54.15	54.15	56.00	54.00	56.40	172,600	55.152	-3.30%
2023-03-10	0	56.00	54.85	56.00	53.05	56.65	120,350	6,679,560	55.501	56.00	54.85	56.00	53.05	56.65	120,350	55.501	1.17%
2023-03-09	0	55.35	54.60	55.35	53.60	55.65	79,150	4,340,402	54.838	55.35	54.60	55.35	53.60	55.65	79,150	54.838	-0.09%
2023-03-08	0	55.40	54.80	55.40	54.05	56.85	184,550	10,107,527	54.769	55.40	54.80	55.40	54.05	56.85	184,550	54.769	-2.55%
2023-03-07	0	56.85	56.65	56.90	56.10	58.95	166,570	9,318,626	55.944	56.85	56.65	56.90	56.10	58.95	166,570	55.944	-3.73%
2023-03-06	0	59.05	58.80	59.05	58.65	62.00	130,000	7,788,997	59.915	59.05	58.80	59.05	58.65	62.00	130,000	59.915	-4.45%
2023-03-03	0	61.80	61.60	61.80	57.15	62.00	307,900	18,867,142	61.277	61.80	61.60	61.80	57.15	62.00	307,900	61.277	1.98%
2023-03-02	0	60.60	59.80	60.50	57.40	60.80	132,150	7,850,515	59.406	60.60	59.80	60.50	57.40	60.80	132,150	59.406	-0.57%
2023-03-01	0	60.95	60.65	60.95	58.90	62.50	251,700	15,255,595	60.610	60.95	60.65	60.95	58.90	62.50	251,700	60.610	-1.69%
2023-02-28	0	62.00	61.90	62.00	56.50	62.35	328,030	19,845,546	60.499	62.00	61.90	62.00	56.50	62.35	328,030	60.499	11.11%
2023-02-27	0	55.80	55.80	56.10	55.60	57.55	111,400	6,268,750	56.272	55.80	55.80	56.10	55.60	57.55	111,400	56.272	-2.87%
2023-02-24	0	57.45	56.30	57.45	55.00	58.75	110,750	6,232,652	56.277	57.45	56.30	57.45	55.00	58.75	110,750	56.277	1.86%
2023-02-23	0	56.40	56.40	57.95	56.40	59.70	235,747	13,704,789	58.133	56.40	56.40	57.95	56.40	59.70	235,747	58.133	-0.18%
2023-02-22	0	56.50	56.25	56.50	53.90	57.40	205,500	11,573,765	56.320	56.50	56.25	56.50	53.90	57.40	205,500	56.320	2.91%
2023-02-21	0	54.90	54.90	54.95	49.00	58.00	350,900	19,469,425	55.484	54.90	54.90	54.95	49.00	58.00	350,900	55.484	4.87%
2023-02-20	0	52.35	51.65	52.35	49.00	53.80	109,000	5,679,852	52.109	52.35	51.65	52.35	49.00	53.80	109,000	52.109	4.28%
2023-02-17	0	50.20	49.30	50.20	49.00	52.35	113,450	5,699,142	50.235	50.20	49.30	50.20	49.00	52.35	113,450	50.235	-1.86%
2023-02-16	0	51.15	50.60	51.20	50.50	53.50	82,700	4,273,720	51.677	51.15	50.60	51.20	50.50	53.50	82,700	51.677	-1.45%
2023-02-15	0	51.90	51.90	51.95	46.15	53.45	74,850	3,916,305	52.322	51.90	51.90	51.95	46.15	53.45	74,850	52.322	-2.99%
2023-02-14	0	53.50	53.40	53.95	52.85	54.50	86,216	4,645,920	53.887	53.50	53.40	53.95	52.85	54.50	86,216	53.887	-0.65%
2023-02-13	0	53.85	53.45	53.85	52.50	53.85	97,500	5,198,255	53.315	53.85	53.45	53.85	52.50	53.85	97,500	53.315	1.60%
2023-02-10	0	53.00	52.80	53.00	52.00	54.45	50,450	2,678,785	53.098	53.00	52.80	53.00	52.00	54.45	50,450	53.098	-1.12%
2023-02-09	0	53.60	53.60	54.30	52.35	54.75	78,750	4,238,567	53.823	53.60	53.60	54.30	52.35	54.75	78,750	53.823	1.71%
2023-02-08	0	52.70	52.70	52.90	51.65	53.50	61,250	3,238,062	52.866	52.70	52.70	52.90	51.65	53.50	61,250	52.866	0.38%
2023-02-07	0	52.50	52.55	52.85	51.80	53.25	47,700	2,518,100	52.790	52.50	52.55	52.85	51.80	53.25	47,700	52.790	0.48%
2023-02-06	0	52.25	51.65	52.25	51.10	53.95	65,250	3,381,652	51.826	52.25	51.65	52.25	51.10	53.95	65,250	51.826	-1.69%
2023-02-03	0	53.15	52.80	53.15	51.40	54.75	125,750	6,709,590	53.357	53.15	52.80	53.15	51.40	54.75	125,750	53.357	1.43%
2023-02-02	0	52.40	52.40	52.50	51.95	54.70	151,250	8,053,360	53.245	52.40	52.40	52.50	51.95	54.70	151,250	53.245	0.77%
2023-02-01	0	52.00	51.95	52.00	50.25	52.40	74,100	3,835,452	51.760	52.00	51.95	52.00	50.25	52.40	74,100	51.760	2.36%
2023-01-31	0	50.80	50.00	50.80	49.10	50.95	77,100	3,851,760	49.958	50.80	50.00	50.80	49.10	50.95	77,100	49.958	-0.39%
2023-01-30	0	51.00	50.95	51.00	47.00	52.90	236,750	11,689,365	49.374	51.00	50.95	51.00	47.00	52.90	236,750	49.374	1.39%
2023-01-27	0	50.30	50.30	50.60	48.15	54.05	362,700	18,285,007	50.414	50.30	50.30	50.60	48.15	54.05	362,700	50.414	-6.68%
2023-01-26	0	53.90	53.70	53.90	53.20	55.40	71,500	3,877,912	54.237	53.90	53.70	53.90	53.20	55.40	71,500	54.237	-3.14%
2023-01-20	0	55.65	55.50	55.65	55.50	57.00	107,300	5,782,777	53.894	55.65	55.50	55.65	55.50	57.00	107,300	53.894	-3.05%
2023-01-19	0	57.40	57.20	57.40	57.25	59.10	129,650	7,529,817	58.078	57.40	57.20	57.40	57.25	59.10	129,650	58.078	-3.93%
2023-01-18	0	59.75	59.35	59.75	56.80	59.90	289,300	16,955,767	58.610	59.75	59.35	59.75	56.80	59.90	289,300	58.610	3.46%
2023-01-17	0	57.75	57.10	57.75	56.50	59.85	183,200	10,520,467	57.426	57.75	57.10	57.75	56.50	59.85	183,200	57.426	1.32%
2023-01-16	0	57.00	56.50	57.00	53.85	59.35	325,350	18,671,035	57.388	57.00	56.50	57.00	53.85	59.35	325,350	57.388	5.95%
2023-01-13	0	53.80	53.55	54.00	53.40	55.45	282,650	15,346,697	54.296	53.80	53.55	54.00	53.40	55.45	282,650	54.296	-0.37%
2023-01-12	0	54.00	53.95	54.10	53.45	56.00	192,000	10,491,345	54.642	54.00	53.95	54.10	53.45	56.00	192,000	54.642	-3.14%
2023-01-11	0	55.75	55.30	55.80	55.00	57.25	101,050	5,671,692	56.128	55.75	55.30	55.80	55.00	57.25	101,050	56.128	-0.27%
2023-01-10	0	55.90	55.90	56.30	55.65	58.40	163,400	9,300,057	56.916	55.90	55.90	56.30	55.65	58.40	163,400	56.916	-0.89%
2023-01-09	0	56.40	56.20	56.40	55.50	58.30	164,950	9,443,632	57.251	56.40	56.20	56.40	55.50	58.30	164,950	57.251	-0.79%
2023-01-06	0	56.85	56.25	56.85	56.25	57.75	122,350	6,960,032	56.886	56.85	56.25	56.85	56.25	57.75	122,350	56.886	-0.61%
2023-01-05	0	57.20	56.35	57.20	56.00	58.20	150,450	8,641,862	57.440	57.20	56.35	57.20	56.00	58.20	150,450	57.440	-0.52%
2023-01-04	0	57.50	57.50	57.70	57.25	58.10	89,300	5,151,632	57.689	57.50	57.50	57.70	57.25	58.10	89,300	57.689	-0.69%
2023-01-03	0	57.90	57.30	57.90	56.55	58.00	163,700	9,381,803	57.311	57.90	57.30	57.90	56.55	58.00	163,700	57.311	0.17%
2022-12-30	0	57.80	57.70	57.85	54.60	59.15	236,250	13,464,230	56.991	57.80	57.70	57.85	54.60	59.15	236,250	56.991	4.90%
2022-12-29	0	55.10	54.45	55.10	53.20	55.80	191,800	10,254,675	53.465	55.10	54.45	55.10	53.20	55.80	191,800	53.465	-1.61%
2022-12-28	0	56.00	55.70	56.00	54.60	57.35	172,600	9,669,562	56.023	56.00	55.70	56.00	54.60	57.35	172,600	56.023	2.47%
2022-12-23	0	54.65	54.65	54.75	53.65	55.00	128,450	6,971,877	54.277	54.65	54.65	54.75	53.65	55.00	128,450	54.277	1.02%
2022-12-22	0	54.10	54.00	54.10	53.20	55.95	148,150	8,006,242	54.041	54.10	54.00	54.10	53.20	55.95	148,150	54.041	-0.18%
2022-12-21	0	54.20	54.20	54.25	53.60	59.00	181,450	10,145,492	55.913	54.20	54.20	54.25	53.60	59.00	181,450	55.913	-7.43%
2022-12-20	0	58.55	58.55	58.60	53.85	62.45	258,950	14,809,180	57.189	58.55	58.55	58.60	53.85	62.45	258,950	57.189	6.45%
2022-12-19	0	55.00	55.00	55.05	52.60	55.35	172,200	9,316,577	54.103	55.00	55.00	55.05	52.60	55.35	172,200	54.103	-0.63%
2022-12-16	0	55.35	55.10	55.30	51.05	55.70	264,750	13,865,737	52.373	55.35	55.10	55.30	51.05	55.70	264,750	52.373	6.44%
2022-12-15	0	52.00	51.80	52.00	51.75	54.20	114,750	6,060,442	52.814	52.00	51.80	52.00	51.75	54.20	114,750	52.814	-2.35%
2022-12-14	0	53.25	53.10	53.25	52.55	53.85	103,250	5,466,647	52.946	53.25	53.10	53.25	52.55	53.85	103,250	52.946	-0.37%
2022-12-13	0	53.45	53.15	53.45	53.00	54.30	103,450	5,516,337	53.324	53.45	53.15	53.45	53.00	54.30	103,450	53.324	-0.28%
2022-12-12	0	53.60	53.50	53.90	53.45	55.10	92,000	4,951,832	53.824	53.60	53.50	53.90	53.45	55.10	92,000	53.824	-0.46%
2022-12-09	0	53.85	53.40	53.85	53.10	55.15	104,500	5,627,750	53.854	53.85	53.40	53.85	53.10	55.15	104,500	53.854	0.56%
2022-12-08	0	53.55	53.55	53.65	53.30	54.00	104,500	5,612,145	53.705	53.55	53.55	53.65	53.30	54.00	104,500	53.705	0.09%
2022-12-07	0	53.50	53.50	53.90	53.40	56.10	151,150	8,297,492	54.896	53.50	53.50	53.90	53.40	56.10	151,150	54.896	-3.34%
2022-12-06	0	55.35	55.10	55.35	54.10	57.90	169,650	9,363,697	55.194	55.35	55.10	55.35	54.10	57.90	169,650	55.194	-1.69%
2022-12-05	0	56.30	56.30	56.65	54.45	57.50	204,600	11,484,597	56.132	56.30	56.30	56.65	54.45	57.50	204,600	56.132	-0.88%
2022-12-02	0	56.80	56.75	56.80	55.20	58.00	156,300	8,881,397	56.823	56.80	56.75	56.80	55.20	58.00	156,300	56.823	-1.47%
2022-12-01	0	57.65	57.65	57.75	57.05	58.50	166,150	9,617,647	57.885	57.65	57.65	57.75	57.05	58.50	166,150	57.885	0.26%
2022-11-30	0	57.50	57.40	57.50	54.75	57.90	313,700	17,727,585	56.511	57.50	57.40	57.50	54.75	57.90	313,700	56.511	6.28%
2022-11-29	0	54.10	54.05	54.30	53.45	58.05	312,100	17,047,167	54.621	54.10	54.05	54.30	53.45	58.05	312,100	54.621	-6.24%
2022-11-28	0	57.70	57.40	57.70	55.60	58.25	214,250	12,279,792	57.315	57.70	57.40	57.70	55.60	58.25	214,250	57.315	1.23%
2022-11-25	0	57.00	57.00	57.50	56.40	57.95	109,850	6,255,830	56.949	57.00	57.00	57.50	56.40	57.95	109,850	56.949	-2.56%
2022-11-24	0	58.50	58.50	58.55	55.05	59.00	125,550	7,232,730	57.608	58.50	58.50	58.55	55.05	59.00	125,550	57.608	1.21%
2022-11-23	0	57.80	57.00	57.80	54.05	58.00	160,150	9,095,510	56.794	57.80	57.00	57.80	54.05	58.00	160,150	56.794	0.00%
2022-11-22	0	57.80	57.70	57.80	55.80	58.50	157,900	9,040,737	57.256	57.80	57.70	57.80	55.80	58.50	157,900	57.256	-1.20%
2022-11-21	0	58.50	57.90	58.50	55.90	59.75	200,400	11,585,685	57.813	58.50	57.90	58.50	55.90	59.75	200,400	57.813	-2.50%
2022-11-18	0	60.00	59.95	60.00	58.10	60.25	145,550	8,616,127	59.197	60.00	59.95	60.00	58.10	60.25	145,550	59.197	-0.66%
2022-11-17	0	60.40	60.25	60.40	56.00	60.50	223,400	13,083,486	58.565	60.40	60.25	60.40	56.00	60.50	223,400	58.565	7.95%
2022-11-16	0	55.95	55.50	55.95	54.25	56.55	523,000	26,976,307	51.580	55.95	55.50	55.95	54.25	56.55	523,000	51.580	3.23%
2022-11-15	0	54.20	54.20	55.00	54.05	57.85	283,700	15,802,605	55.702	54.20	54.20	55.00	54.05	57.85	283,700	55.702	-4.49%
2022-11-14	0	56.75	56.75	57.15	56.10	58.20	234,350	13,397,812	57.170	56.75	56.75	57.15	56.10	58.20	234,350	57.170	-2.32%
2022-11-11	0	58.10	58.05	58.10	56.00	62.65	211,100	12,106,190	57.348	58.10	58.05	58.10	56.00	62.65	211,100	57.348	1.22%
2022-11-10	0	57.40	57.40	58.00	56.80	59.50	245,800	14,256,015	57.998	57.40	57.40	58.00	56.80	59.50	245,800	57.998	-3.53%
2022-11-09	0	59.50	59.20	59.50	58.95	60.00	164,000	9,758,995	59.506	59.50	59.20	59.50	58.95	60.00	164,000	59.506	-0.50%
2022-11-08	0	59.80	59.60	59.80	58.45	60.15	124,900	7,400,160	59.249	59.80	59.60	59.80	58.45	60.15	124,900	59.249	0.93%
2022-11-07	0	59.25	59.25	60.00	59.10	63.20	137,500	8,342,090	60.670	59.25	59.25	60.00	59.10	63.20	137,500	60.670	-6.10%
2022-11-04	0	63.10	62.60	63.10	60.15	66.55	663,650	42,968,932	64.746	63.10	62.60	63.10	60.15	66.55	663,650	64.746	3.10%
2022-11-03	0	61.20	60.90	61.20	59.45	61.75	154,800	9,328,235	60.260	61.20	60.90	61.20	59.45	61.75	154,800	60.260	1.66%
2022-11-02	0	60.20	60.20	60.65	58.35	61.25	125,850	7,561,465	60.083	60.20	60.20	60.65	58.35	61.25	125,850	60.083	-0.41%
2022-11-01	0	60.45	60.30	60.45	56.90	60.75	277,000	16,434,335	59.330	60.45	60.30	60.45	56.90	60.75	277,000	59.330	3.25%
2022-10-31	0	58.55	58.30	58.55	58.50	61.50	250,000	15,001,202	60.005	58.55	58.30	58.55	58.50	61.50	250,000	60.005	-5.49%
2022-10-28	0	61.95	61.50	61.95	58.00	63.50	271,250	16,249,292	59.905	61.95	61.50	61.95	58.00	63.50	271,250	59.905	-2.36%
2022-10-27	0	63.45	62.60	63.45	59.60	63.50	185,000	11,377,717	61.501	63.45	62.60	63.45	59.60	63.50	185,000	61.501	5.84%
2022-10-26	0	59.95	59.60	59.95	57.80	60.75	233,000	13,961,487	59.921	59.95	59.60	59.95	57.80	60.75	233,000	59.921	1.35%
2022-10-25	0	59.15	59.10	60.00	58.15	61.00	146,650	8,763,987	59.761	59.15	59.10	60.00	58.15	61.00	146,650	59.761	-4.29%
2022-10-24	0	61.80	59.60	61.85	58.70	69.85	92,950	5,738,652	61.739	61.80	59.60	61.85	58.70	69.85	92,950	61.739	-5.50%
2022-10-21	0	65.40	64.70	65.50	60.25	65.40	126,400	8,056,795	63.740	65.40	64.70	65.50	60.25	65.40	126,400	63.740	3.15%
2022-10-20	0	63.40	63.40	64.20	62.90	64.95	98,850	6,289,977	63.632	63.40	63.40	64.20	62.90	64.95	98,850	63.632	-2.31%
2022-10-19	0	64.90	64.00	64.90	63.10	65.95	82,450	5,340,077	64.767	64.90	64.00	64.90	63.10	65.95	82,450	64.767	-1.14%
2022-10-18	0	65.65	65.60	65.65	63.95	66.05	140,600	9,173,052	65.242	65.65	65.60	65.65	63.95	66.05	140,600	65.242	1.31%
2022-10-17	0	64.80	64.80	65.35	63.55	65.90	106,550	6,907,697	64.831	64.80	64.80	65.35	63.55	65.90	106,550	64.831	-1.74%
2022-10-14	0	65.95	64.85	65.95	64.05	66.00	103,765	6,736,002	64.916	65.95	64.85	65.95	64.05	66.00	103,765	64.916	2.01%
2022-10-13	0	64.65	63.95	64.65	63.00	64.70	120,700	7,519,560	62.300	64.65	63.95	64.65	63.00	64.70	120,700	62.300	0.23%
2022-10-12	0	64.50	64.45	65.15	64.35	65.10	81,850	5,292,322	64.659	64.50	64.45	65.15	64.35	65.10	81,850	64.659	0.00%
2022-10-11	0	64.50	64.45	64.50	63.95	64.95	63,750	4,113,192	64.521	64.50	64.45	64.50	63.95	64.95	63,750	64.521	-0.39%
2022-10-10	0	64.75	64.35	64.75	64.40	65.85	69,350	4,500,737	64.899	64.75	64.35	64.75	64.40	65.85	69,350	64.899	-0.38%
2022-10-07	0	65.00	64.90	65.00	64.50	65.50	50,250	3,267,602	65.027	65.00	64.90	65.00	64.50	65.50	50,250	65.027	0.31%
2022-10-06	0	64.80	64.50	64.85	63.45	65.55	36,850	2,381,712	64.633	64.80	64.50	64.85	63.45	65.55	36,850	64.633	-1.07%
2022-10-05	0	65.50	65.25	65.50	64.60	66.50	28,000	1,824,612	65.165	65.50	65.25	65.50	64.60	66.50	28,000	65.165	0.77%
2022-10-03	0	65.00	64.60	65.00	64.95	66.00	102,750	6,448,482	62.759	65.00	64.60	65.00	64.95	66.00	102,750	62.759	-0.31%
2022-09-30	0	65.20	65.20	65.30	64.45	67.25	87,000	5,671,815	65.193	65.20	65.20	65.30	64.45	67.25	87,000	65.193	-0.15%
2022-09-29	0	65.30	65.30	65.60	64.30	68.00	82,200	5,368,000	65.304	65.30	65.30	65.60	64.30	68.00	82,200	65.304	-4.25%
2022-09-28	0	68.20	67.30	68.20	64.75	68.60	90,350	5,979,005	66.176	68.20	67.30	68.20	64.75	68.60	90,350	66.176	-0.58%
2022-09-27	0	68.60	67.95	68.80	66.20	69.40	212,850	14,293,450	67.153	68.60	67.95	68.80	66.20	69.40	212,850	67.153	5.05%
2022-09-26	0	65.30	65.00	65.30	64.70	65.35	140,200	9,146,867	65.242	65.30	65.00	65.30	64.70	65.35	140,200	65.242	0.77%
2022-09-23	0	64.80	64.80	65.10	64.25	66.20	77,900	5,059,230	64.945	64.80	64.80	65.10	64.25	66.20	77,900	64.945	-1.82%
2022-09-22	0	66.00	65.15	68.50	63.90	66.70	78,500	5,097,937	64.942	66.00	65.15	68.50	63.90	66.70	78,500	64.942	0.61%
2022-09-21	0	65.60	65.60	66.30	64.50	66.65	147,700	9,621,325	65.141	65.60	65.60	66.30	64.50	66.65	147,700	65.141	-0.38%
2022-09-20	0	65.85	65.70	65.85	65.25	69.15	161,300	10,558,577	65.459	65.85	65.70	65.85	65.25	69.15	161,300	65.459	-3.59%
2022-09-19	0	68.30	68.20	68.90	67.60	71.25	168,850	11,798,747	69.877	68.30	68.20	68.90	67.60	71.25	168,850	69.877	-4.54%
2022-09-16	0	71.55	71.05	71.55	66.90	72.80	2,732,746	194,276,714	71.092	71.55	71.05	71.55	66.90	72.80	2,732,746	71.092	6.95%
2022-09-15	0	66.90	66.90	67.00	65.90	67.90	306,600	20,424,801	66.617	66.90	66.90	67.00	65.90	67.90	306,600	66.617	0.53%
2022-09-14	0	66.55	66.35	66.55	65.55	69.35	96,350	6,412,895	66.558	66.55	66.35	66.55	65.55	69.35	96,350	66.558	-3.55%
2022-09-13	0	69.00	69.00	69.55	65.10	71.50	424,900	29,366,057	69.113	69.00	69.00	69.55	65.10	71.50	424,900	69.113	1.02%
2022-09-09	0	68.30	68.20	68.30	68.25	69.40	70,850	4,870,630	68.746	68.30	68.20	68.30	68.25	69.40	70,850	68.746	-1.73%
2022-09-08	0	69.50	69.00	69.50	66.00	70.60	139,700	9,343,882	66.885	69.50	69.00	69.50	66.00	70.60	139,700	66.885	-1.00%
2022-09-07	0	70.20	70.20	70.30	69.20	70.80	346,000	24,303,712	70.242	70.20	70.20	70.30	69.20	70.80	346,000	70.242	-0.43%
2022-09-06	0	70.50	70.50	70.55	65.70	71.00	109,171	7,599,544	69.611	70.50	70.50	70.55	65.70	71.00	109,171	69.611	0.93%
2022-09-05	0	69.85	69.55	69.85	66.60	71.95	277,600	18,087,630	65.157	69.85	69.55	69.85	66.60	71.95	277,600	65.157	0.79%
2022-09-02	0	69.30	67.25	69.30	66.70	70.40	222,250	15,279,150	68.748	69.30	67.25	69.30	66.70	70.40	222,250	68.748	3.13%
2022-09-01	0	67.20	67.15	68.05	64.95	68.65	87,700	5,815,252	66.308	67.20	67.15	68.05	64.95	68.65	87,700	66.308	-2.33%
2022-08-31	0	68.80	68.00	68.80	64.15	68.85	217,350	13,952,115	64.192	68.80	68.00	68.80	64.15	68.85	217,350	64.192	1.62%
2022-08-30	0	67.70	66.95	67.70	65.45	69.00	46,000	3,083,532	67.033	67.70	66.95	67.70	65.45	69.00	46,000	67.033	-2.45%
2022-08-29	0	69.40	69.40	70.00	67.35	70.15	142,500	9,283,182	65.145	69.40	69.40	70.00	67.35	70.15	142,500	65.145	0.73%
2022-08-26	0	68.90	68.35	68.90	67.35	70.95	88,600	6,153,987	69.458	68.90	68.35	68.90	67.35	70.95	88,600	69.458	-1.57%
2022-08-25	0	70.00	69.65	70.00	69.30	71.60	169,450	11,233,986	66.297	70.00	69.65	70.00	69.30	71.60	169,450	66.297	-0.07%
2022-08-24	0	70.05	70.05	70.10	66.50	70.30	68,750	4,745,957	69.032	70.05	70.05	70.10	66.50	70.30	68,750	69.032	2.49%
2022-08-23	0	68.35	68.00	68.35	67.50	71.70	127,450	8,745,452	68.619	68.35	68.00	68.35	67.50	71.70	127,450	68.619	0.51%
2022-08-22	0	68.00	66.00	68.00	60.10	70.30	328,800	21,327,425	64.864	68.00	66.00	68.00	60.10	70.30	328,800	64.864	13.14%
2022-08-19	0	60.10	59.05	60.10	59.05	62.80	91,700	5,157,020	56.238	60.10	59.05	60.10	59.05	62.80	91,700	56.238	-0.17%
2022-08-18	0	60.20	60.20	60.45	60.00	62.95	39,400	2,382,210	60.462	60.20	60.20	60.45	60.00	62.95	39,400	60.462	-1.31%
2022-08-17	0	61.00	61.00	61.85	57.50	61.95	79,700	4,670,212	58.597	61.00	61.00	61.85	57.50	61.95	79,700	58.597	1.08%
2022-08-16	0	60.35	59.70	60.35	58.70	63.55	144,100	8,607,660	59.734	60.35	59.70	60.35	58.70	63.55	144,100	59.734	-1.15%
2022-08-15	0	61.05	61.05	64.00	59.65	62.40	27,000	1,629,592	60.355	61.05	61.05	64.00	59.65	62.40	27,000	60.355	-0.89%
2022-08-12	0	61.60	61.60	63.00	59.00	62.95	41,050	2,483,632	60.503	61.60	61.60	63.00	59.00	62.95	41,050	60.503	-2.22%
2022-08-11	0	63.00	61.80	63.00	59.55	65.35	97,250	6,012,817	61.828	63.00	61.80	63.00	59.55	65.35	97,250	61.828	-1.87%
2022-08-10	0	64.20	64.15	64.85	62.95	66.30	190,633	12,338,293	64.723	64.20	64.15	64.85	62.95	66.30	190,633	64.723	2.47%
2022-08-09	0	62.65	62.55	62.65	60.35	64.70	203,450	12,472,392	61.304	62.65	62.55	62.65	60.35	64.70	203,450	61.304	2.54%
2022-08-08	0	61.10	60.50	61.10	60.60	62.00	174,550	10,677,265	61.170	61.10	60.50	61.10	60.60	62.00	174,550	61.170	-0.49%
2022-08-05	0	61.40	60.75	61.40	60.80	64.20	161,950	9,919,197	61.249	61.40	60.75	61.40	60.80	64.20	161,950	61.249	-1.60%
2022-08-04	0	62.40	62.40	62.80	62.40	70.00	185,100	11,809,610	63.801	62.40	62.40	62.80	62.40	70.00	185,100	63.801	-4.29%
2022-08-03	0	65.20	65.00	65.55	60.85	67.25	164,000	10,791,947	65.805	65.20	65.00	65.55	60.85	67.25	164,000	65.805	-2.69%
2022-08-02	0	67.00	67.00	67.15	65.95	70.00	372,483	23,809,170	63.920	67.00	67.00	67.15	65.95	70.00	372,483	63.920	-3.87%
2022-08-01	0	69.70	69.10	69.70	68.25	70.45	130,550	9,106,340	69.754	69.70	69.10	69.70	68.25	70.45	130,550	69.754	0.07%
2022-07-29	0	69.65	69.60	69.65	68.00	70.30	226,000	15,650,637	69.251	69.65	69.60	69.65	68.00	70.30	226,000	69.251	0.80%
2022-07-28	0	69.10	68.75	69.10	67.00	70.10	156,950	10,850,287	69.132	69.10	68.75	69.10	67.00	70.10	156,950	69.132	3.52%
2022-07-27	0	66.75	66.75	66.80	65.20	67.70	158,350	10,577,267	66.797	66.75	66.75	66.80	65.20	67.70	158,350	66.797	1.37%
2022-07-26	0	65.85	64.90	65.85	61.05	66.20	146,900	9,458,372	64.386	65.85	64.90	65.85	61.05	66.20	146,900	64.386	2.25%
2022-07-25	0	64.40	64.35	64.40	62.00	65.40	124,300	7,869,140	63.308	64.40	64.35	64.40	62.00	65.40	124,300	63.308	-4.24%
2022-07-22	0	67.25	67.25	67.70	62.30	67.25	210,550	13,252,321	62.941	67.25	67.25	67.70	62.30	67.25	210,550	62.941	5.00%
2022-07-21	0	64.05	63.10	64.05	62.50	64.05	526,000	31,427,341	59.748	64.05	63.10	64.05	62.50	64.05	526,000	59.748	0.08%
2022-07-20	0	64.00	63.40	64.00	63.00	66.55	131,450	8,424,637	64.090	64.00	63.40	64.00	63.00	66.55	131,450	64.090	-3.32%
2022-07-19	0	66.20	65.45	66.20	65.00	67.70	209,200	13,812,147	66.024	66.20	65.45	66.20	65.00	67.70	209,200	66.024	-2.22%
2022-07-18	0	67.70	67.70	67.80	67.00	70.70	572,200	35,111,042	61.361	67.70	67.70	67.80	67.00	70.70	572,200	61.361	-3.15%
2022-07-15	0	69.90	69.50	69.90	68.70	71.10	181,250	12,663,842	69.869	69.90	69.50	69.90	68.70	71.10	181,250	69.869	0.58%
2022-07-14	0	69.50	68.95	69.50	66.70	71.95	172,150	11,782,715	68.444	69.50	68.95	69.50	66.70	71.95	172,150	68.444	1.46%
2022-07-13	0	68.50	67.45	68.85	66.75	71.95	247,600	16,893,817	68.230	68.50	67.45	68.85	66.75	71.95	247,600	68.230	2.01%
2022-07-12	0	67.15	66.20	67.15	66.00	68.00	234,550	15,643,590	66.696	67.15	66.20	67.15	66.00	68.00	234,550	66.696	-2.40%
2022-07-11	0	68.80	68.80	68.85	66.35	68.90	206,850	13,927,885	67.333	68.80	68.80	68.85	66.35	68.90	206,850	67.333	0.44%
2022-07-08	0	68.50	68.30	68.50	67.20	69.50	158,350	10,762,807	67.968	68.50	68.30	68.50	67.20	69.50	158,350	67.968	0.74%
2022-07-07	0	68.00	67.60	68.00	65.15	69.20	123,800	8,182,797	66.097	68.00	67.60	68.00	65.15	69.20	123,800	66.097	3.03%
2022-07-06	0	66.00	65.10	66.00	62.55	69.60	232,282	15,220,027	65.524	66.00	65.10	66.00	62.55	69.60	232,282	65.524	-4.76%
2022-07-05	0	69.30	68.00	69.30	68.35	82.95	281,221	20,848,846	74.137	69.30	68.00	69.30	68.35	82.95	281,221	74.137	-17.84%
2022-07-04	0	84.35	83.20	84.40	80.45	86.00	750,021	57,407,276	76.541	84.35	83.20	84.40	80.45	86.00	750,021	76.541	0.72%
2022-06-30	0	83.75	82.55	83.75	82.00	86.20	109,700	9,185,632	83.734	83.75	82.55	83.75	82.00	86.20	109,700	83.734	-2.62%
2022-06-29	0	86.00	85.10	86.00	85.80	88.00	112,400	9,740,530	86.660	86.00	85.10	86.00	85.80	88.00	112,400	86.660	-2.16%
2022-06-28	0	87.90	87.90	88.95	84.65	89.15	136,700	11,899,817	87.051	87.90	87.90	88.95	84.65	89.15	136,700	87.051	2.33%
2022-06-27	0	85.90	86.15	86.50	84.10	89.45	121,400	10,341,702	85.187	85.90	86.15	86.50	84.10	89.45	121,400	85.187	0.53%
2022-06-24	0	85.45	84.75	85.50	84.80	87.50	142,350	12,193,562	85.659	85.45	84.75	85.50	84.80	87.50	142,350	85.659	-2.34%
2022-06-23	0	87.50	85.90	87.50	82.95	90.75	116,600	9,979,475	85.587	87.50	85.90	87.50	82.95	90.75	116,600	85.587	-1.24%
2022-06-22	0	88.60	86.15	89.30	86.20	90.00	117,034	10,375,743	88.656	88.60	86.15	89.30	86.20	90.00	117,034	88.656	1.96%
2022-06-21	0	86.90	86.80	86.90	83.00	87.95	118,150	10,168,950	86.068	86.90	86.80	86.90	83.00	87.95	118,150	86.068	2.96%
2022-06-20	0	84.40	84.25	84.45	81.15	85.00	121,250	10,140,772	83.635	84.40	84.25	84.45	81.15	85.00	121,250	83.635	3.12%
2022-06-17	0	81.85	81.20	81.90	80.00	82.95	122,750	10,014,465	81.584	81.85	81.20	81.90	80.00	82.95	122,750	81.584	1.55%
2022-06-16	0	80.60	80.35	80.70	79.40	81.50	106,200	8,590,697	80.892	80.60	80.35	80.70	79.40	81.50	106,200	80.892	0.75%
2022-06-15	0	80.00	79.55	80.45	78.80	81.75	111,600	8,911,367	79.851	80.00	79.55	80.45	78.80	81.75	111,600	79.851	-2.14%
2022-06-14	0	81.75	80.80	81.75	80.80	82.50	103,300	8,447,705	81.778	81.75	80.80	81.75	80.80	82.50	103,300	81.778	-0.79%
2022-06-13	0	82.40	81.55	82.40	80.70	84.60	110,950	9,061,252	81.670	82.40	81.55	82.40	80.70	84.60	110,950	81.670	-2.94%
2022-06-10	0	84.90	82.80	84.90	79.30	85.50	149,550	12,095,713	80.881	84.90	82.80	84.90	79.30	85.50	149,550	80.881	6.13%
2022-06-09	0	80.00	79.05	80.45	79.25	81.05	119,050	9,550,027	80.219	80.00	79.05	80.45	79.25	81.05	119,050	80.219	0.95%
2022-06-08	0	79.25	78.30	79.25	78.30	82.00	128,150	10,269,617	80.137	79.25	78.30	79.25	78.30	82.00	128,150	80.137	-1.55%
2022-06-07	0	80.50	79.55	80.50	79.60	81.50	107,700	8,716,387	80.932	80.50	79.55	80.50	79.60	81.50	107,700	80.932	0.37%
2022-06-06	0	80.20	79.70	80.20	78.90	81.80	109,900	8,867,530	80.687	80.20	79.70	80.20	78.90	81.80	109,900	80.687	0.25%
2022-06-02	0	80.00	78.70	80.00	78.40	80.65	123,600	9,800,942	79.296	80.00	78.70	80.00	78.40	80.65	123,600	79.296	-0.93%
2022-06-01	0	80.75	80.00	81.10	78.85	83.10	131,600	10,675,162	81.118	80.75	80.00	81.10	78.85	83.10	131,600	81.118	1.06%
2022-05-31	0	79.90	79.80	81.00	74.85	81.45	109,800	8,534,785	77.730	79.90	79.80	81.00	74.85	81.45	109,800	77.730	4.58%
2022-05-30	0	76.40	76.40	76.80	72.00	76.80	145,900	10,787,840	73.940	76.40	76.40	76.80	72.00	76.80	145,900	73.940	0.00%
2022-05-27	0	76.40	75.95	76.40	72.85	76.40	143,850	10,708,677	74.443	76.40	75.95	76.40	72.85	76.40	143,850	74.443	1.53%
2022-05-26	0	75.25	73.70	75.30	71.95	75.25	460,400	33,612,380	73.007	75.25	73.70	75.30	71.95	75.25	460,400	73.007	4.51%
2022-05-25	0	72.00	70.30	72.45	70.25	73.60	122,350	8,797,082	71.901	72.00	70.30	72.45	70.25	73.60	122,350	71.901	-2.17%
2022-05-24	0	73.60	70.80	73.95	70.85	75.00	116,250	8,440,180	72.604	73.60	70.80	73.95	70.85	75.00	116,250	72.604	-0.61%
2022-05-23	0	74.05	74.05	74.60	74.05	75.30	89,000	6,660,375	74.836	74.05	74.05	74.60	74.05	75.30	89,000	74.836	-0.34%
2022-05-20	0	74.30	73.90	74.30	71.60	74.50	88,650	6,525,075	73.605	74.30	73.90	74.30	71.60	74.50	88,650	73.605	3.19%
2022-05-19	0	72.00	71.70	71.80	71.85	73.25	87,550	6,362,475	72.672	72.00	71.70	71.80	71.85	73.25	87,550	72.672	-1.71%
2022-05-18	0	73.25	73.20	74.20	72.10	74.50	88,150	6,494,600	73.677	73.25	73.20	74.20	72.10	74.50	88,150	73.677	1.74%
2022-05-17	0	72.00	72.00	72.50	70.75	72.90	94,300	6,774,707	71.842	72.00	72.00	72.50	70.75	72.90	94,300	71.842	0.98%
2022-05-16	0	71.30	70.55	70.90	70.50	72.35	89,200	6,357,635	71.274	71.30	70.55	70.90	70.50	72.35	89,200	71.274	0.78%
2022-05-13	0	70.75	70.75	71.35	70.05	73.00	93,100	6,642,222	71.345	70.75	70.75	71.35	70.05	73.00	93,100	71.345	0.71%
2022-05-12	0	70.25	69.60	70.50	69.05	71.00	122,950	8,562,447	69.642	70.25	69.60	70.50	69.05	71.00	122,950	69.642	-1.06%
2022-05-11	0	71.00	70.50	71.00	70.00	75.05	89,350	6,339,422	70.950	71.00	70.50	71.00	70.00	75.05	89,350	70.950	-4.70%
2022-05-10	0	74.50	70.00	74.50	70.00	75.15	48,500	3,492,560	72.012	74.50	70.00	74.50	70.00	75.15	48,500	72.012	-0.67%
2022-05-06	0	75.00	75.00	75.35	72.15	77.75	48,050	3,668,335	76.344	75.00	75.00	75.35	72.15	77.75	48,050	76.344	-1.45%
2022-05-05	0	76.10	76.10	77.00	76.10	80.70	39,550	3,072,617	77.689	76.10	76.10	77.00	76.10	80.70	39,550	77.689	-4.88%
2022-05-04	0	80.00	80.00	83.50	79.35	83.45	79,550	6,551,243	82.354	80.00	80.00	83.50	79.35	83.45	79,550	82.354	-5.49%
2022-05-03	0	84.65	78.10	84.70	82.10	87.95	94,300	7,929,700	84.090	84.65	78.10	84.70	82.10	87.95	94,300	84.090	-1.23%
2022-04-29	0	85.70	85.05	85.70	83.15	86.00	92,350	7,710,867	83.496	85.70	85.05	85.70	83.15	86.00	92,350	83.496	3.00%
2022-04-28	0	83.20	81.00	83.20	79.00	83.90	87,800	7,076,675	80.600	83.20	81.00	83.20	79.00	83.90	87,800	80.600	5.32%
2022-04-27	0	79.00	79.00	79.85	76.90	81.00	100,850	7,896,902	78.303	79.00	79.00	79.85	76.90	81.00	100,850	78.303	-2.23%
2022-04-26	0	80.80	80.80	84.95	79.60	85.55	70,750	5,861,130	82.843	80.80	80.80	84.95	79.60	85.55	70,750	82.843	-5.55%
2022-04-25	0	85.55	82.30	82.45	82.30	86.00	1,600	136,225	85.141	85.55	82.30	82.45	82.30	86.00	1,600	85.141	2.52%
2022-04-22	0	83.45	83.45	86.40	82.65	86.60	86,100	7,301,890	84.807	83.45	83.45	86.40	82.65	86.60	86,100	84.807	-1.53%
2022-04-21	0	84.75	84.70	85.60	82.40	85.70	93,600	7,949,247	84.928	84.75	84.70	85.60	82.40	85.70	93,600	84.928	0.18%
2022-04-20	0	84.60	82.70	84.60	79.15	84.60	100,600	8,299,470	82.500	84.60	82.70	84.60	79.15	84.60	100,600	82.500	4.51%
2022-04-19	0	80.95	80.90	83.00	77.15	82.75	98,700	7,875,780	79.795	80.95	80.90	83.00	77.15	82.75	98,700	79.795	0.25%
2022-04-14	0	80.75	79.00	81.00	77.25	81.65	94,250	7,533,057	79.926	80.75	79.00	81.00	77.25	81.65	94,250	79.926	2.22%
2022-04-13	0	79.00	79.00	80.85	75.15	80.35	96,700	7,605,230	78.648	79.00	79.00	80.85	75.15	80.35	96,700	78.648	-2.47%
2022-04-12	0	81.00	78.70	81.00	76.65	81.90	98,400	7,670,897	77.956	81.00	78.70	81.00	76.65	81.90	98,400	77.956	0.62%
2022-04-11	0	80.50	80.30	80.85	80.00	85.75	92,150	7,492,835	81.311	80.50	80.30	80.85	80.00	85.75	92,150	81.311	-5.29%
2022-04-08	0	85.00	83.85	84.75	82.65	87.00	91,300	7,703,592	84.377	85.00	83.85	84.75	82.65	87.00	91,300	84.377	-2.63%
2022-04-07	0	87.30	86.70	87.35	86.30	89.95	90,800	7,960,052	87.666	87.30	86.70	87.35	86.30	89.95	90,800	87.666	-2.68%
2022-04-06	0	89.70	87.60	90.00	79.50	90.00	105,200	8,847,700	84.104	89.70	87.60	90.00	79.50	90.00	105,200	84.104	6.79%
2022-04-04	0	84.00	83.90	85.00	80.50	84.85	108,000	8,833,462	81.791	84.00	83.90	85.00	80.50	84.85	108,000	81.791	4.22%
2022-04-01	0	80.60	78.55	80.65	78.10	82.75	105,550	8,461,967	80.170	80.60	78.55	80.65	78.10	82.75	105,550	80.170	-1.71%
2022-03-31	0	82.00	82.00	83.00	78.55	83.95	94,900	7,848,130	82.699	82.00	82.00	83.00	78.55	83.95	94,900	82.699	0.00%
2022-03-30	0	82.00	81.50	82.00	77.40	83.25	113,800	9,056,460	79.582	82.00	81.50	82.00	77.40	83.25	113,800	79.582	8.11%
2022-03-29	0	75.85	75.85	78.45	75.05	78.55	106,500	8,270,912	77.661	75.85	75.85	78.45	75.05	78.55	106,500	77.661	-2.63%
2022-03-28	0	77.90	76.50	77.90	74.70	78.20	111,000	8,464,802	76.259	77.90	76.50	77.90	74.70	78.20	111,000	76.259	0.13%
2022-03-25	0	77.80	77.20	77.80	76.50	79.10	94,800	7,442,880	78.511	77.80	77.20	77.80	76.50	79.10	94,800	78.511	-2.75%
2022-03-24	0	80.00	78.00	80.00	77.85	80.75	101,450	8,067,965	79.527	80.00	78.00	80.00	77.85	80.75	101,450	79.527	-0.12%
2022-03-23	0	80.10	78.65	80.10	77.25	80.70	95,050	7,463,900	78.526	80.10	78.65	80.10	77.25	80.70	95,050	78.526	1.84%
2022-03-22	0	78.65	78.65	79.00	76.35	81.85	100,300	7,828,322	78.049	78.65	78.65	79.00	76.35	81.85	100,300	78.049	-1.63%
2022-03-21	0	79.95	78.80	80.00	76.60	82.80	97,200	7,686,075	79.075	79.95	78.80	80.00	76.60	82.80	97,200	79.075	0.06%
2022-03-18	0	79.90	78.00	80.10	77.60	80.50	93,750	7,435,215	79.309	79.90	78.00	80.10	77.60	80.50	93,750	79.309	0.00%
2022-03-17	0	79.90	78.35	79.90	74.85	81.20	106,600	8,486,040	79.606	79.90	78.35	79.90	74.85	81.20	106,600	79.606	6.68%
2022-03-16	0	74.90	74.90	75.00	73.45	77.40	114,250	8,693,230	76.090	74.90	74.90	75.00	73.45	77.40	114,250	76.090	1.42%
2022-03-15	0	73.85	73.85	73.90	70.65	77.50	109,600	8,251,360	75.286	73.85	73.85	73.90	70.65	77.50	109,600	75.286	-0.20%
2022-03-14	0	74.00	73.65	74.35	71.45	78.20	111,800	8,418,005	75.295	74.00	73.65	74.35	71.45	78.20	111,800	75.295	-4.64%
2022-03-11	0	77.60	77.60	78.50	74.65	78.70	108,350	8,241,445	76.063	77.60	77.60	78.50	74.65	78.70	108,350	76.063	-0.51%
2022-03-10	0	78.00	78.00	80.30	77.95	81.70	103,450	8,243,350	79.684	78.00	78.00	80.30	77.95	81.70	103,450	79.684	-1.89%
2022-03-09	0	79.50	76.65	79.55	76.70	81.50	94,150	7,383,427	78.422	79.50	76.65	79.55	76.70	81.50	94,150	78.422	-1.06%
2022-03-08	0	80.35	80.15	80.65	79.10	85.75	112,700	9,182,305	81.476	80.35	80.15	80.65	79.10	85.75	112,700	81.476	-6.52%
2022-03-07	0	85.95	83.80	85.95	80.05	85.95	87,650	7,268,585	82.927	85.95	83.80	85.95	80.05	85.95	87,650	82.927	1.30%
2022-03-04	0	84.85	84.80	88.60	83.90	88.75	104,050	8,886,400	85.405	84.85	84.80	88.60	83.90	88.75	104,050	85.405	-2.19%
2022-03-03	0	86.75	86.50	86.75	86.05	94.50	101,800	8,994,772	88.357	86.75	86.50	86.75	86.05	94.50	101,800	88.357	-3.61%
2022-03-02	0	90.00	90.00	91.20	88.00	95.25	99,450	9,057,220	91.073	90.00	90.00	91.20	88.00	95.25	99,450	91.073	-5.71%
2022-03-01	0	95.45	95.05	95.30	90.10	95.60	105,750	9,845,730	93.104	95.45	95.05	95.30	90.10	95.60	105,750	93.104	5.94%
2022-02-28	0	90.10	90.00	90.10	89.45	92.20	99,450	8,975,405	90.250	90.10	90.00	90.10	89.45	92.20	99,450	90.250	-2.44%
2022-02-25	0	92.35	92.35	93.00	88.30	93.40	115,550	10,455,572	90.485	92.35	92.35	93.00	88.30	93.40	115,550	90.485	3.24%
2022-02-24	0	89.45	89.25	89.45	87.00	93.50	139,850	12,505,687	89.422	89.45	89.25	89.45	87.00	93.50	139,850	89.422	3.35%
2022-02-23	0	86.55	85.20	86.55	84.55	87.15	106,750	9,189,092	86.080	86.55	85.20	86.55	84.55	87.15	106,750	86.080	1.17%
2022-02-22	0	85.55	84.70	85.65	79.55	86.50	135,550	11,407,015	84.154	85.55	84.70	85.65	79.55	86.50	135,550	84.154	3.13%
2022-02-21	0	82.95	82.95	83.20	81.00	87.30	113,600	9,466,470	83.332	82.95	82.95	83.20	81.00	87.30	113,600	83.332	-4.82%
2022-02-18	0	87.15	86.80	87.40	86.00	91.10	118,700	10,416,407	87.754	87.15	86.80	87.40	86.00	91.10	118,700	87.754	-1.53%
2022-02-17	0	88.50	87.80	88.50	81.80	88.50	143,150	12,224,155	85.394	88.50	87.80	88.50	81.80	88.50	143,150	85.394	7.99%
2022-02-16	0	81.95	81.70	81.95	80.70	84.00	130,250	10,684,962	82.034	81.95	81.70	81.95	80.70	84.00	130,250	82.034	-1.27%
2022-02-15	0	83.00	82.75	83.50	80.00	84.10	125,000	10,208,507	81.668	83.00	82.75	83.50	80.00	84.10	125,000	81.668	-0.48%
2022-02-14	0	83.40	80.00	83.40	79.00	83.40	147,550	11,826,495	80.152	83.40	80.00	83.40	79.00	83.40	147,550	80.152	5.44%
2022-02-11	0	79.10	79.10	80.00	78.90	84.15	135,500	10,994,317	81.139	79.10	79.10	80.00	78.90	84.15	135,500	81.139	-5.50%
2022-02-10	0	83.70	82.00	83.70	80.20	86.00	184,250	15,092,700	81.914	83.70	82.00	83.70	80.20	86.00	184,250	81.914	0.84%
2022-02-09	0	83.00	82.20	83.00	76.30	83.00	146,250	11,706,295	80.043	83.00	82.20	83.00	76.30	83.00	146,250	80.043	7.17%
2022-02-08	0	77.45	76.70	77.45	75.00	78.50	109,550	8,366,490	76.371	77.45	76.70	77.45	75.00	78.50	109,550	76.371	1.91%
2022-02-07	0	76.00	75.90	76.05	74.55	76.60	106,450	8,036,217	75.493	76.00	75.90	76.05	74.55	76.60	106,450	75.493	2.01%
2022-02-04	0	74.50	74.40	74.50	72.25	75.20	123,150	8,954,020	72.708	74.50	74.40	74.50	72.25	75.20	123,150	72.708	1.92%
2022-01-31	0	73.10	73.10	73.15	72.30	73.50	69,900	5,094,327	72.880	73.10	73.10	73.15	72.30	73.50	69,900	72.880	-0.54%
2022-01-28	0	73.50	73.25	73.50	72.40	74.25	134,300	9,871,587	73.504	73.50	73.25	73.50	72.40	74.25	134,300	73.504	0.82%
2022-01-27	0	72.90	72.65	72.90	71.80	73.95	115,100	8,372,017	72.737	72.90	72.65	72.90	71.80	73.95	115,100	72.737	1.25%
2022-01-26	0	72.00	72.00	72.75	72.00	76.10	103,150	7,567,155	73.361	72.00	72.00	72.75	72.00	76.10	103,150	73.361	-4.51%
2022-01-25	0	75.40	75.00	75.40	73.20	76.15	113,500	8,493,435	74.832	75.40	75.00	75.40	73.20	76.15	113,500	74.832	-0.66%
2022-01-24	0	75.90	75.85	75.90	72.00	76.65	103,650	7,783,750	75.096	75.90	75.85	75.90	72.00	76.65	103,650	75.096	1.20%
2022-01-21	0	75.00	74.55	75.20	72.60	77.80	270,650	20,431,230	75.489	75.00	74.55	75.20	72.60	77.80	270,650	75.489	0.00%
2022-01-20	0	75.00	73.10	75.00	72.00	82.90	92,600	7,091,152	76.578	75.00	73.10	75.00	72.00	82.90	92,600	76.578	-5.48%
2022-01-19	0	79.35	78.55	79.35	77.85	79.40	127,950	10,024,247	78.345	79.35	78.55	79.35	77.85	79.40	127,950	78.345	0.44%
2022-01-18	0	79.00	78.35	79.00	75.45	80.05	123,250	9,605,745	77.937	79.00	78.35	79.00	75.45	80.05	123,250	77.937	0.45%
2022-01-17	0	78.65	77.50	78.45	77.05	79.50	122,550	9,501,447	77.531	78.65	77.50	78.45	77.05	79.50	122,550	77.531	-0.82%
2022-01-14	0	79.30	78.50	79.50	77.60	80.00	137,850	10,789,630	78.271	79.30	78.50	79.50	77.60	80.00	137,850	78.271	0.38%
2022-01-13	0	79.00	78.30	79.00	75.05	79.10	131,250	10,234,932	77.980	79.00	78.30	79.00	75.05	79.10	131,250	77.980	1.28%
2022-01-12	0	78.00	77.60	78.00	75.00	79.00	130,000	10,060,067	77.385	78.00	77.60	78.00	75.00	79.00	130,000	77.385	0.00%
2022-01-11	0	78.00	78.00	79.30	76.00	82.00	129,500	10,276,330	79.354	78.00	78.00	79.30	76.00	82.00	129,500	79.354	-4.88%
2022-01-10	0	82.00	81.95	82.00	80.90	84.70	125,400	10,494,697	83.690	82.00	81.95	82.00	80.90	84.70	125,400	83.690	1.36%
2022-01-07	0	80.90	80.90	81.00	76.10	81.00	130,850	10,303,072	78.740	80.90	80.90	81.00	76.10	81.00	130,850	78.740	2.28%
2022-01-06	0	79.10	79.10	80.00	71.55	85.20	151,550	11,527,852	76.066	79.10	79.10	80.00	71.55	85.20	151,550	76.066	-6.94%
2022-01-05	0	85.00	85.00	85.90	84.70	91.00	82,000	7,032,462	85.762	85.00	85.00	85.90	84.70	91.00	82,000	85.762	-9.48%
2022-01-04	0	93.90	91.30	93.90	88.20	99.05	79,600	7,387,257	92.805	93.90	91.30	93.90	88.20	99.05	79,600	92.805	-5.15%
2022-01-03	0	99.00	98.50	99.00	80.00	101.0	248,650	23,041,980	92.668	99.00	98.50	99.00	80.00	101.0	248,650	92.668	8.55%
2021-12-31	0	91.20	91.20	91.55	77.00	93.00	125,450	10,654,407	84.930	91.20	91.20	91.55	77.00	93.00	125,450	84.930	17.07%
2021-12-30	0	77.90	77.90	78.00	64.80	79.20	1,252,800	86,073,697	68.705	77.90	77.90	78.00	64.80	79.20	1,252,800	68.705

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---