Prices and Webb-site Total Returns

MINISO Group Holding Limited: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	09896	2022-07-13			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-31	36.40	36.32	36.40	36.10	36.68	2,137,381	77,576,800	36.295	36.40	36.32	36.40	36.10	36.68	2,137,381	36.295	-1.09%
2025-12-30	36.80	36.80	36.82	36.40	37.14	3,340,465	122,481,494	36.666	36.80	36.80	36.82	36.40	37.14	3,340,465	36.666	-0.27%
2025-12-29	36.90	36.86	36.90	36.70	38.48	4,790,996	179,276,687	37.420	36.90	36.86	36.90	36.70	38.48	4,790,996	37.420	-0.81%
2025-12-24	37.20	37.12	37.20	37.00	37.86	2,598,005	96,698,417	37.220	37.20	37.12	37.20	37.00	37.86	2,598,005	37.220	-1.48%
2025-12-23	37.76	37.74	37.76	37.62	38.88	2,990,837	113,139,858	37.829	37.76	37.74	37.76	37.62	38.88	2,990,837	37.829	-2.18%
2025-12-22	38.60	38.52	38.60	38.12	38.86	2,755,660	106,237,841	38.553	38.60	38.52	38.60	38.12	38.86	2,755,660	38.553	0.00%
2025-12-19	38.60	38.54	38.60	37.58	38.60	2,649,940	101,143,237	38.168	38.60	38.54	38.60	37.58	38.60	2,649,940	38.168	1.58%
2025-12-18	38.00	38.00	38.02	37.88	39.40	3,844,573	146,870,671	38.202	38.00	38.00	38.02	37.88	39.40	3,844,573	38.202	-3.65%
2025-12-17	39.44	39.44	39.50	38.48	39.66	3,318,164	129,784,797	39.113	39.44	39.44	39.50	38.48	39.66	3,318,164	39.113	1.96%
2025-12-16	38.68	38.66	38.68	38.28	39.34	2,058,224	79,717,607	38.731	38.68	38.66	38.68	38.28	39.34	2,058,224	38.731	0.26%
2025-12-15	38.58	38.56	38.58	38.06	39.24	2,667,466	103,628,251	38.849	38.58	38.56	38.58	38.06	39.24	2,667,466	38.849	0.68%
2025-12-12	38.32	38.32	38.34	37.80	38.68	2,350,783	90,301,310	38.413	38.32	38.32	38.34	37.80	38.68	2,350,783	38.413	2.73%
2025-12-11	37.30	37.26	37.30	37.12	38.46	1,534,480	57,674,158	37.585	37.30	37.26	37.30	37.12	38.46	1,534,480	37.585	-1.64%
2025-12-10	37.92	37.92	37.94	37.68	38.60	2,982,573	113,747,416	38.137	37.92	37.92	37.94	37.68	38.60	2,982,573	38.137	0.74%
2025-12-09	37.64	37.60	37.64	37.32	38.48	3,189,507	120,135,259	37.666	37.64	37.60	37.64	37.32	38.48	3,189,507	37.666	-1.21%
2025-12-08	38.10	38.08	38.10	37.50	38.86	4,170,332	159,651,873	38.283	38.10	38.08	38.10	37.50	38.86	4,170,332	38.283	2.64%
2025-12-05	37.12	37.12	37.26	36.98	37.78	2,505,268	93,591,663	37.358	37.12	37.12	37.26	36.98	37.78	2,505,268	37.358	-0.54%
2025-12-04	37.32	37.30	37.32	36.98	37.96	2,381,496	88,585,228	37.197	37.32	37.30	37.32	36.98	37.96	2,381,496	37.197	-1.17%
2025-12-03	37.76	37.70	37.76	37.56	39.18	3,485,045	132,011,434	37.879	37.76	37.70	37.76	37.56	39.18	3,485,045	37.879	-2.68%
2025-12-02	38.80	38.78	38.80	38.36	39.18	1,698,423	65,947,064	38.828	38.80	38.78	38.80	38.36	39.18	1,698,423	38.828	0.67%
2025-12-01	38.54	38.50	38.54	38.08	39.50	2,331,867	89,630,983	38.437	38.54	38.50	38.54	38.08	39.50	2,331,867	38.437	-0.82%
2025-11-28	38.86	38.86	38.96	38.68	39.62	1,928,371	75,357,644	39.078	38.86	38.86	38.96	38.68	39.62	1,928,371	39.078	-0.82%
2025-11-27	39.18	39.14	39.18	38.40	39.78	7,435,881	290,976,496	39.131	39.18	39.14	39.18	38.40	39.78	7,435,881	39.131	2.73%
2025-11-26	38.14	38.10	38.14	37.18	38.36	4,845,942	183,299,438	37.825	38.14	38.10	38.14	37.18	38.36	4,845,942	37.825	2.64%
2025-11-25	37.16	37.16	37.18	36.96	38.08	3,647,358	136,388,124	37.394	37.16	37.16	37.18	36.96	38.08	3,647,358	37.394	-0.43%
2025-11-24	37.32	37.20	37.32	36.22	38.98	20,213,736	748,496,173	37.029	37.32	37.20	37.32	36.22	38.98	20,213,736	37.029	-4.84%
2025-11-21	39.22	39.22	39.24	38.28	40.22	10,560,542	415,440,596	39.339	39.22	39.22	39.24	38.28	40.22	10,560,542	39.339	-2.58%
2025-11-20	40.26	40.26	40.28	39.24	41.00	7,608,114	303,851,105	39.938	40.26	40.26	40.28	39.24	41.00	7,608,114	39.938	-2.14%
2025-11-19	41.14	41.06	41.14	40.42	41.52	2,361,836	96,555,342	40.881	41.14	41.06	41.14	40.42	41.52	2,361,836	40.881	0.34%
2025-11-18	41.00	40.88	41.00	40.50	41.70	2,448,935	100,164,712	40.901	41.00	40.88	41.00	40.50	41.70	2,448,935	40.901	-1.73%
2025-11-17	41.72	41.60	41.72	41.30	42.28	1,691,700	70,435,759	41.636	41.72	41.60	41.72	41.30	42.28	1,691,700	41.636	-0.43%
2025-11-14	41.90	41.80	41.90	41.34	42.34	3,437,814	144,282,597	41.969	41.90	41.80	41.90	41.34	42.34	3,437,814	41.969	-2.33%
2025-11-13	42.90	42.82	42.90	42.00	43.16	4,264,127	181,577,404	42.583	42.90	42.82	42.90	42.00	43.16	4,264,127	42.583	-1.65%
2025-11-12	43.62	43.60	43.62	42.46	43.82	2,759,586	119,716,426	43.382	43.62	43.60	43.62	42.46	43.82	2,759,586	43.382	2.68%
2025-11-11	42.48	42.40	42.48	41.72	42.74	2,134,348	89,942,950	42.141	42.48	42.40	42.48	41.72	42.74	2,134,348	42.141	0.81%
2025-11-10	42.14	42.12	42.14	40.30	42.30	4,657,874	193,626,282	41.570	42.14	42.12	42.14	40.30	42.30	4,657,874	41.570	4.10%
2025-11-07	40.48	40.44	40.48	39.70	40.52	2,344,786	94,392,544	40.256	40.48	40.44	40.48	39.70	40.52	2,344,786	40.256	-0.78%
2025-11-06	40.80	40.74	40.80	40.26	42.00	4,656,797	190,237,753	40.852	40.80	40.74	40.80	40.26	42.00	4,656,797	40.852	-1.11%
2025-11-05	41.26	41.18	41.26	40.50	42.00	2,615,790	108,074,898	41.316	41.26	41.18	41.26	40.50	42.00	2,615,790	41.316	-0.19%
2025-11-04	41.34	41.32	41.34	40.88	41.60	2,312,620	95,320,905	41.218	41.34	41.32	41.34	40.88	41.60	2,312,620	41.218	0.19%
2025-11-03	41.26	41.24	41.26	40.90	41.54	1,324,241	54,587,014	41.221	41.26	41.24	41.26	40.90	41.54	1,324,241	41.221	0.15%
2025-10-31	41.20	41.20	41.24	41.00	42.44	2,551,140	106,017,778	41.557	41.20	41.20	41.24	41.00	42.44	2,551,140	41.557	-2.14%
2025-10-30	42.10	42.04	42.10	41.30	42.60	3,772,494	157,830,279	41.837	42.10	42.04	42.10	41.30	42.60	3,772,494	41.837	-1.17%
2025-10-28	42.60	42.58	42.60	42.38	43.68	2,773,917	118,418,987	42.690	42.60	42.58	42.60	42.38	43.68	2,773,917	42.690	-1.34%
2025-10-27	43.18	43.14	43.18	42.48	44.48	4,455,935	192,438,905	43.187	43.18	43.14	43.18	42.48	44.48	4,455,935	43.187	-1.33%
2025-10-24	43.76	43.72	43.76	42.78	44.08	2,588,647	112,982,118	43.645	43.76	43.72	43.76	42.78	44.08	2,588,647	43.645	3.16%
2025-10-23	42.42	42.40	42.42	41.94	43.32	3,441,888	146,077,147	42.441	42.42	42.40	42.42	41.94	43.32	3,441,888	42.441	-1.35%
2025-10-22	43.00	42.98	43.00	42.20	43.10	3,251,931	138,683,771	42.647	43.00	42.98	43.00	42.20	43.10	3,251,931	42.647	0.19%
2025-10-21	42.92	42.92	42.94	42.68	44.12	3,110,573	134,808,857	43.339	42.92	42.92	42.94	42.68	44.12	3,110,573	43.339	0.09%
2025-10-20	42.88	42.86	42.88	42.48	43.70	3,298,150	141,886,177	43.020	42.88	42.86	42.88	42.48	43.70	3,298,150	43.020	2.10%
2025-10-17	42.00	41.96	42.00	41.80	43.80	7,266,680	307,118,222	42.264	42.00	41.96	42.00	41.80	43.80	7,266,680	42.264	-5.23%
2025-10-16	44.32	44.28	44.32	43.50	44.98	4,369,435	193,052,117	44.182	44.32	44.28	44.32	43.50	44.98	4,369,435	44.182	-0.94%
2025-10-15	44.74	44.68	44.74	43.60	45.78	9,799,664	439,371,083	44.835	44.74	44.68	44.74	43.60	45.78	9,799,664	44.835	3.81%
2025-10-14	43.10	43.08	43.10	42.80	44.62	6,907,918	300,093,481	43.442	43.10	43.08	43.10	42.80	44.62	6,907,918	43.442	-1.87%
2025-10-13	43.92	43.90	43.92	42.04	43.94	10,115,580	434,006,088	42.905	43.92	43.90	43.92	42.04	43.94	10,115,580	42.905	-0.14%
2025-10-10	43.98	43.92	43.98	42.82	44.72	7,590,807	334,789,770	44.105	43.98	43.92	43.98	42.82	44.72	7,590,807	44.105	0.96%
2025-10-09	43.56	43.50	43.56	42.64	44.26	6,856,558	298,097,114	43.476	43.56	43.50	43.56	42.64	44.26	6,856,558	43.476	2.98%
2025-10-08	42.30	42.30	42.34	41.52	42.66	4,601,719	193,457,955	42.040	42.30	42.30	42.34	41.52	42.66	4,601,719	42.040	-0.84%
2025-10-06	42.66	42.66	42.68	42.00	42.84	2,618,951	110,895,611	42.344	42.66	42.66	42.68	42.00	42.84	2,618,951	42.344	-1.02%
2025-10-03	43.10	42.96	43.10	42.42	43.16	1,634,612	70,092,100	42.880	43.10	42.96	43.10	42.42	43.16	1,634,612	42.880	-0.87%
2025-10-02	43.48	43.48	43.50	43.00	44.28	2,947,341	127,707,450	43.330	43.48	43.48	43.50	43.00	44.28	2,947,341	43.330	-2.38%
2025-09-30	44.54	44.54	44.58	43.98	44.78	4,088,474	181,521,303	44.398	44.54	44.54	44.58	43.98	44.78	4,088,474	44.398	1.64%
2025-09-29	43.82	43.82	43.84	43.50	45.54	4,974,212	219,223,341	44.072	43.82	43.82	43.84	43.50	45.54	4,974,212	44.072	1.25%
2025-09-26	43.28	43.28	43.30	43.10	44.50	3,374,318	147,911,999	43.835	43.28	43.28	43.30	43.10	44.50	3,374,318	43.835	-2.61%
2025-09-25	44.44	44.44	44.46	43.88	45.50	4,769,174	211,452,231	44.337	44.44	44.44	44.46	43.88	45.50	4,769,174	44.337	-2.46%
2025-09-24	45.56	45.54	45.56	45.14	46.28	3,579,390	163,074,693	45.559	45.56	45.54	45.56	45.14	46.28	3,579,390	45.559	-1.77%
2025-09-23	46.38	46.30	46.38	45.80	47.98	4,424,410	204,982,943	46.330	46.38	46.30	46.38	45.80	47.98	4,424,410	46.330	-3.82%
2025-09-22	48.22	48.02	48.22	47.64	49.42	4,918,981	237,857,761	48.355	48.22	48.02	48.22	47.64	49.42	4,918,981	48.355	-0.54%
2025-09-19	48.48	48.30	48.48	47.62	49.08	5,180,657	250,445,284	48.342	48.48	48.30	48.48	47.62	49.08	5,180,657	48.342	1.47%
2025-09-18	47.78	47.72	47.78	46.94	49.44	5,549,433	267,318,237	48.170	47.78	47.72	47.78	46.94	49.44	5,549,433	48.170	-0.71%
2025-09-17	48.12	48.00	48.12	47.72	48.40	4,005,572	192,357,354	48.022	48.12	48.00	48.12	47.72	48.40	4,005,572	48.022	0.54%
2025-09-16	47.86	47.80	47.86	47.42	48.30	2,867,451	137,156,400	47.832	47.86	47.80	47.86	47.42	48.30	2,867,451	47.832	0.42%
2025-09-15	47.66	47.64	47.66	47.00	48.44	5,053,400	239,579,890	47.410	47.66	47.64	47.66	47.00	48.44	5,053,400	47.410	-0.50%
2025-09-12	47.90	47.88	47.90	47.10	49.50	5,299,134	253,086,276	47.760	47.90	47.88	47.90	47.10	49.50	5,299,134	47.760	-1.16%
2025-09-11	48.46	48.40	48.46	48.22	49.80	5,295,722	257,981,251	48.715	48.46	48.40	48.46	48.22	49.80	5,295,722	48.715	-2.14%
2025-09-10	49.52	49.38	49.52	49.20	50.90	4,822,143	239,527,553	49.672	49.52	49.38	49.52	49.20	50.90	4,822,143	49.672	-1.75%
2025-09-09	50.40	50.35	50.40	49.52	50.65	5,280,589	264,852,449	50.156	50.40	50.35	50.40	49.52	50.65	5,280,589	50.156	2.48%
2025-09-08	49.18	49.16	49.18	47.30	49.42	4,359,008	211,819,016	48.593	49.18	49.16	49.18	47.30	49.42	4,359,008	48.593	3.15%
2025-09-05	47.68	47.58	47.68	46.56	47.76	4,388,724	208,015,448	47.398	47.68	47.58	47.68	46.56	47.76	4,388,724	47.398	3.07%
2025-09-04	46.26	46.24	46.26	45.82	48.90	6,204,390	289,287,144	46.626	46.26	46.24	46.26	45.82	48.90	6,204,390	46.626	-3.53%
2025-09-03	48.52	48.40	48.52	47.66	48.98	3,495,964	168,417,057	48.175	47.95	47.84	47.95	47.10	48.41	3,537,172	47.613	1.34%
2025-09-02	47.88	47.88	47.90	47.38	49.20	3,837,339	184,321,264	48.034	47.32	47.32	47.34	46.83	48.63	3,882,571	47.474	-1.24%
2025-09-01	48.48	48.44	48.48	48.22	49.48	5,155,648	250,890,946	48.663	47.92	47.88	47.92	47.66	48.90	5,216,420	48.096	0.75%
2025-08-29	48.12	48.12	48.14	47.42	48.80	4,839,438	233,377,495	48.224	47.56	47.56	47.58	46.87	48.23	4,896,483	47.662	1.22%
2025-08-28	47.54	47.52	47.54	46.82	48.72	5,573,044	265,303,581	47.605	46.99	46.97	46.99	46.27	48.15	5,638,736	47.050	-2.62%
2025-08-27	48.82	48.80	48.82	48.12	50.50	8,229,440	404,458,176	49.148	48.25	48.23	48.25	47.56	49.91	8,326,444	48.575	-1.93%
2025-08-26	49.78	49.76	49.78	48.84	51.30	16,179,138	808,951,705	50.000	49.20	49.18	49.20	48.27	50.70	16,369,848	49.417	1.51%
2025-08-25	49.04	49.02	49.04	48.30	51.95	17,365,661	856,511,358	49.322	48.47	48.45	48.47	47.74	51.34	17,570,357	48.748	4.12%
2025-08-22	47.10	47.10	47.12	42.98	47.74	59,336,084	2,725,797,895	45.938	46.55	46.55	46.57	42.48	47.18	60,035,504	45.403	20.58%
2025-08-21	39.06	39.06	39.08	37.78	41.36	11,839,550	462,254,731	39.043	38.60	38.60	38.62	37.34	40.88	11,979,108	38.588	-4.45%
2025-08-20	40.88	40.86	40.88	38.76	41.14	8,323,482	334,749,717	40.218	40.40	40.38	40.40	38.31	40.66	8,421,594	39.749	3.55%
2025-08-19	39.48	39.42	39.48	39.10	40.36	3,782,872	149,809,795	39.602	39.02	38.96	39.02	38.64	39.89	3,827,462	39.141	-0.35%
2025-08-18	39.62	39.60	39.62	39.00	40.24	6,095,722	242,152,354	39.725	39.16	39.14	39.16	38.55	39.77	6,167,575	39.262	2.64%
2025-08-15	38.60	38.56	38.60	37.90	38.66	3,613,700	138,425,931	38.306	38.15	38.11	38.15	37.46	38.21	3,656,296	37.860	-0.26%
2025-08-14	38.70	38.68	38.70	38.54	39.96	4,297,711	167,933,562	39.075	38.25	38.23	38.25	38.09	39.49	4,348,370	38.620	-2.07%
2025-08-13	39.52	39.50	39.52	38.86	39.62	3,423,872	134,642,632	39.325	39.06	39.04	39.06	38.41	39.16	3,464,231	38.867	2.17%
2025-08-12	38.68	38.66	38.68	38.50	39.88	3,903,485	151,273,700	38.753	38.23	38.21	38.23	38.05	39.42	3,949,497	38.302	-2.62%
2025-08-11	39.72	39.68	39.72	39.24	40.58	4,403,155	174,995,491	39.743	39.26	39.22	39.26	38.78	40.11	4,455,057	39.280	0.25%
2025-08-08	39.62	39.58	39.62	39.44	40.50	3,460,351	137,736,563	39.804	39.16	39.12	39.16	38.98	40.03	3,501,140	39.340	-1.44%
2025-08-07	40.20	40.20	40.22	38.40	40.48	11,954,800	477,103,074	39.909	39.73	39.73	39.75	37.95	40.01	12,095,716	39.444	4.96%
2025-08-06	38.30	38.28	38.30	37.70	38.50	3,624,263	138,339,658	38.170	37.85	37.83	37.85	37.26	38.05	3,666,984	37.726	0.05%
2025-08-05	38.28	38.20	38.30	37.74	38.66	5,594,440	213,105,250	38.092	37.83	37.75	37.85	37.30	38.21	5,660,384	37.649	1.81%
2025-08-04	37.60	37.56	37.60	36.32	37.74	3,785,159	141,103,383	37.278	37.16	37.12	37.16	35.90	37.30	3,829,776	36.844	1.48%
2025-08-01	37.05	36.85	37.05	36.20	37.55	5,115,143	188,269,003	36.806	36.62	36.42	36.62	35.78	37.11	5,175,437	36.377	-0.80%
2025-07-31	37.35	37.30	37.35	36.80	39.20	11,405,448	428,308,814	37.553	36.91	36.87	36.91	36.37	38.74	11,539,889	37.116	-4.84%
2025-07-30	39.25	39.20	39.25	37.65	39.85	11,463,440	445,941,018	38.901	38.79	38.74	38.79	37.21	39.39	11,598,564	38.448	2.61%
2025-07-29	38.25	38.20	38.25	36.85	38.40	6,314,039	238,595,144	37.788	37.80	37.75	37.80	36.42	37.95	6,388,465	37.348	2.00%
2025-07-28	37.50	37.45	37.50	37.10	38.40	6,496,471	244,695,921	37.666	37.06	37.01	37.06	36.67	37.95	6,573,048	37.227	-0.66%
2025-07-25	37.75	37.75	37.80	36.80	38.35	11,916,472	448,640,418	37.649	37.31	37.31	37.36	36.37	37.90	12,056,937	37.210	2.86%
2025-07-24	36.70	36.70	36.75	34.60	37.45	22,507,199	819,695,946	36.419	36.27	36.27	36.32	34.20	37.01	22,772,501	35.995	7.00%
2025-07-23	34.30	34.25	34.30	34.00	34.55	7,131,318	243,590,500	34.158	33.90	33.85	33.90	33.60	34.15	7,215,378	33.760	0.73%
2025-07-22	34.05	34.00	34.05	33.90	34.85	6,542,135	223,631,944	34.183	33.65	33.60	33.65	33.51	34.44	6,619,250	33.785	-1.73%
2025-07-21	34.65	34.60	34.65	34.35	35.60	6,346,928	220,716,061	34.775	34.25	34.20	34.25	33.95	35.19	6,421,742	34.370	-1.42%
2025-07-18	35.15	35.10	35.15	34.55	35.35	5,168,100	180,889,752	35.001	34.74	34.69	34.74	34.15	34.94	5,229,019	34.593	1.01%
2025-07-17	34.80	34.80	34.85	34.60	35.10	2,999,800	104,308,726	34.772	34.39	34.39	34.44	34.20	34.69	3,035,160	34.367	-0.29%
2025-07-16	34.90	34.85	34.90	34.85	36.00	4,589,360	161,588,480	35.209	34.49	34.44	34.49	34.44	35.58	4,643,457	34.799	-1.97%
2025-07-15	35.60	35.55	35.60	34.55	35.90	4,574,831	161,558,742	35.315	35.19	35.14	35.19	34.15	35.48	4,628,756	34.903	0.56%
2025-07-14	35.40	35.40	35.45	34.35	35.45	3,336,814	116,742,261	34.986	34.99	34.99	35.04	33.95	35.04	3,376,146	34.579	1.72%
2025-07-11	34.80	34.75	34.80	34.70	35.65	4,102,512	143,812,038	35.055	34.39	34.35	34.39	34.30	35.23	4,150,870	34.646	-1.28%
2025-07-10	35.25	35.20	35.25	34.70	35.55	4,381,603	153,097,504	34.941	34.84	34.79	34.84	34.30	35.14	4,433,251	34.534	-0.56%
2025-07-09	35.45	35.45	35.50	35.25	35.95	2,598,794	92,228,553	35.489	35.04	35.04	35.09	34.84	35.53	2,629,427	35.076	-0.98%
2025-07-08	35.80	35.80	35.85	35.50	36.20	3,606,055	129,052,462	35.788	35.38	35.38	35.43	35.09	35.78	3,648,561	35.371	0.85%
2025-07-07	35.50	35.40	35.50	34.50	35.90	5,518,482	195,019,593	35.339	35.09	34.99	35.09	34.10	35.48	5,583,531	34.928	1.72%
2025-07-04	34.90	34.90	34.95	34.75	35.35	2,305,994	80,603,428	34.954	34.49	34.49	34.54	34.35	34.94	2,333,176	34.547	-0.85%
2025-07-03	35.20	35.15	35.20	34.75	35.95	2,536,229	89,256,233	35.192	34.79	34.74	34.79	34.35	35.53	2,566,125	34.783	-0.71%
2025-07-02	35.45	35.40	35.45	35.20	36.10	2,864,249	101,646,219	35.488	35.04	34.99	35.04	34.79	35.68	2,898,011	35.074	-0.42%
2025-06-30	35.60	35.60	35.65	34.90	36.25	5,735,975	205,060,919	35.750	35.19	35.19	35.23	34.49	35.83	5,803,587	35.333	2.01%
2025-06-27	34.90	34.80	34.90	34.55	35.15	2,771,916	96,578,519	34.842	34.49	34.39	34.49	34.15	34.74	2,804,590	34.436	0.29%
2025-06-26	34.80	34.80	34.85	34.55	35.10	3,891,547	135,296,682	34.767	34.39	34.39	34.44	34.15	34.69	3,937,418	34.362	-0.85%
2025-06-25	35.10	35.05	35.10	34.60	35.35	5,092,507	178,445,244	35.041	34.69	34.64	34.69	34.20	34.94	5,152,535	34.633	1.89%
2025-06-24	34.45	34.40	34.45	33.85	34.80	5,343,425	183,831,610	34.403	34.05	34.00	34.05	33.46	34.39	5,406,410	34.003	2.68%
2025-06-23	33.55	33.50	33.55	32.65	33.70	5,131,200	170,270,280	33.183	33.16	33.11	33.16	32.27	33.31	5,191,684	32.797	-1.18%
2025-06-20	33.95	33.90	33.95	33.75	34.40	7,653,965	260,381,671	34.019	33.55	33.51	33.55	33.36	34.00	7,744,186	33.623	-0.15%
2025-06-19	34.00	33.95	34.00	33.65	36.00	7,068,250	243,475,362	34.446	33.60	33.55	33.60	33.26	35.58	7,151,566	34.045	-3.82%
2025-06-18	35.35	35.35	35.40	34.75	35.40	3,237,965	113,504,498	35.054	34.94	34.94	34.99	34.35	34.99	3,276,132	34.646	0.43%
2025-06-17	35.20	35.20	35.25	35.10	35.85	4,370,929	154,585,621	35.367	34.79	34.79	34.84	34.69	35.43	4,422,451	34.955	0.43%
2025-06-16	35.05	35.00	35.05	34.20	35.50	4,428,884	154,458,834	34.875	34.64	34.59	34.64	33.80	35.09	4,481,089	34.469	0.72%
2025-06-13	34.80	34.75	34.80	34.30	36.10	8,656,706	301,822,994	34.866	34.39	34.35	34.39	33.90	35.68	8,758,746	34.460	-2.25%
2025-06-12	35.60	35.55	35.60	35.45	36.45	6,032,377	216,072,036	35.819	35.19	35.14	35.19	35.04	36.03	6,103,483	35.401	-2.33%
2025-06-11	36.45	36.40	36.45	35.95	36.90	6,368,720	232,339,762	36.481	36.03	35.98	36.03	35.53	36.47	6,443,791	36.056	0.41%
2025-06-10	36.30	36.25	36.30	35.35	36.70	8,816,246	318,903,115	36.172	35.88	35.83	35.88	34.94	36.27	8,920,167	35.751	2.11%
2025-06-09	35.55	35.55	35.60	34.65	35.85	8,221,815	290,771,472	35.366	35.14	35.14	35.19	34.25	35.43	8,318,729	34.954	2.60%
2025-06-06	34.65	34.60	34.65	34.20	35.70	8,316,180	287,644,658	34.589	34.25	34.20	34.25	33.80	35.28	8,414,206	34.186	-2.67%
2025-06-05	35.60	35.55	35.60	34.65	36.35	11,322,011	400,075,310	35.336	35.19	35.14	35.19	34.25	35.93	11,455,468	34.924	1.14%
2025-06-04	35.20	35.15	35.20	33.40	35.85	14,853,981	519,300,442	34.960	34.79	34.74	34.79	33.01	35.43	15,029,071	34.553	4.61%
2025-06-03	33.65	33.65	33.70	33.00	34.00	8,032,331	268,879,038	33.475	33.26	33.26	33.31	32.62	33.60	8,127,012	33.085	0.30%
2025-06-02	33.55	33.50	33.55	32.85	33.90	3,899,728	129,745,460	33.270	33.16	33.11	33.16	32.47	33.51	3,945,696	32.883	-1.03%
2025-05-30	33.90	33.85	33.90	33.65	34.65	12,629,000	428,973,438	33.967	33.51	33.46	33.51	33.26	34.25	12,777,863	33.572	-3.28%
2025-05-29	35.05	35.05	35.10	34.05	35.40	10,783,430	376,278,136	34.894	34.64	34.64	34.69	33.65	34.99	10,910,539	34.488	2.49%
2025-05-28	34.20	34.15	34.20	33.05	34.95	18,151,199	614,121,560	33.834	33.80	33.75	33.80	32.66	34.54	18,365,155	33.439	-1.72%
2025-05-27	34.80	34.75	34.80	34.40	35.80	14,377,973	504,719,646	35.104	34.39	34.35	34.39	34.00	35.38	14,547,452	34.695	0.72%
2025-05-26	34.55	34.55	34.60	34.40	36.60	44,159,122	1,559,817,263	35.323	34.15	34.15	34.20	34.00	36.17	44,679,644	34.911	-18.22%
2025-05-23	42.25	42.20	42.25	41.50	43.75	11,654,988	493,569,657	42.348	41.76	41.71	41.76	41.02	43.24	11,792,370	41.855	-1.63%
2025-05-22	42.95	42.90	42.95	40.00	43.40	19,200,685	810,655,849	42.220	42.45	42.40	42.45	39.53	42.89	19,427,012	41.728	7.91%
2025-05-21	39.80	39.75	39.80	39.55	41.45	8,234,807	331,415,594	40.246	39.34	39.29	39.34	39.09	40.97	8,331,874	39.777	-2.93%
2025-05-20	41.00	40.85	41.00	40.10	42.00	7,641,264	313,536,217	41.032	40.52	40.37	40.52	39.63	41.51	7,731,335	40.554	1.99%
2025-05-19	40.20	40.15	40.20	39.70	40.65	8,281,722	333,146,953	40.227	39.73	39.68	39.73	39.24	40.18	8,379,342	39.758	1.13%
2025-05-16	39.75	39.70	39.75	39.50	40.45	5,591,837	222,825,959	39.848	39.29	39.24	39.29	39.04	39.98	5,657,750	39.384	0.63%
2025-05-15	39.50	39.45	39.50	38.95	40.60	8,174,763	326,172,540	39.900	39.04	38.99	39.04	38.50	40.13	8,271,122	39.435	1.02%
2025-05-14	39.10	39.05	39.10	38.35	39.50	4,352,229	169,658,159	38.982	38.64	38.60	38.64	37.90	39.04	4,403,531	38.528	2.09%
2025-05-13	38.30	38.25	38.30	38.00	39.70	9,791,714	377,859,815	38.590	37.85	37.80	37.85	37.56	39.24	9,907,133	38.140	-2.05%
2025-05-12	39.10	39.05	39.10	37.70	39.40	16,092,296	621,948,932	38.649	38.64	38.60	38.64	37.26	38.94	16,281,983	38.199	4.69%
2025-05-09	37.35	37.30	37.35	35.30	37.50	16,952,295	620,852,135	36.623	36.91	36.87	36.91	34.89	37.06	17,152,119	36.197	7.02%
2025-05-08	34.90	34.85	34.90	33.85	35.20	4,144,275	143,907,280	34.724	34.49	34.44	34.49	33.46	34.79	4,193,125	34.320	1.16%
2025-05-07	34.50	34.45	34.50	34.05	36.10	6,821,478	236,910,397	34.730	34.10	34.05	34.10	33.65	35.68	6,901,886	34.325	-1.99%
2025-05-06	35.20	35.05	35.20	34.90	35.90	7,178,800	253,498,093	35.312	34.79	34.64	34.79	34.49	35.48	7,263,420	34.901	0.86%
2025-05-02	34.90	34.80	34.90	34.40	35.30	2,815,203	98,443,256	34.968	34.49	34.39	34.49	34.00	34.89	2,848,387	34.561	0.00%
2025-04-30	34.90	34.85	34.90	33.45	34.95	5,927,246	202,396,834	34.147	34.49	34.44	34.49	33.06	34.54	5,997,113	33.749	3.10%
2025-04-29	33.85	33.80	33.85	33.60	34.50	5,541,854	188,459,706	34.007	33.46	33.41	33.46	33.21	34.10	5,607,178	33.610	0.74%
2025-04-28	33.60	33.55	33.60	32.75	34.35	5,663,065	191,118,470	33.748	33.21	33.16	33.21	32.37	33.95	5,729,818	33.355	2.75%
2025-04-25	32.70	32.60	32.70	32.55	33.65	4,081,717	135,329,390	33.155	32.32	32.22	32.32	32.17	33.26	4,129,830	32.769	0.31%
2025-04-24	32.60	32.45	32.60	31.85	33.30	4,711,402	153,365,326	32.552	32.22	32.07	32.22	31.48	32.91	4,766,937	32.173	-0.15%
2025-04-23	32.65	32.60	32.65	31.80	33.00	9,715,638	316,182,604	32.544	32.27	32.22	32.27	31.43	32.62	9,830,160	32.165	4.15%
2025-04-22	31.35	31.25	31.35	30.20	31.50	4,900,476	151,759,030	30.968	30.98	30.89	30.98	29.85	31.13	4,958,240	30.607	2.62%
2025-04-17	30.55	30.55	30.60	29.80	30.65	4,254,797	129,088,304	30.339	30.19	30.19	30.24	29.45	30.29	4,304,950	29.986	0.83%
2025-04-16	30.30	30.25	30.30	30.00	32.55	8,567,500	263,407,400	30.745	29.95	29.90	29.95	29.65	32.17	8,668,489	30.387	-7.06%
2025-04-15	32.60	32.55	32.60	31.60	33.00	9,063,999	294,925,653	32.538	32.22	32.17	32.22	31.23	32.62	9,170,840	32.159	3.99%
2025-04-14	31.35	31.35	31.40	30.65	31.70	7,494,039	233,732,993	31.189	30.98	30.98	31.03	30.29	31.33	7,582,374	30.826	3.29%
2025-04-11	30.35	30.30	30.35	29.80	30.95	11,703,450	354,243,073	30.268	30.00	29.95	30.00	29.45	30.59	11,841,404	29.916	-1.94%
2025-04-10	30.95	30.95	31.00	30.30	31.70	18,364,254	569,347,328	31.003	30.59	30.59	30.64	29.95	31.33	18,580,721	30.642	5.63%
2025-04-09	29.30	29.25	29.30	27.05	29.50	23,170,077	660,805,220	28.520	28.96	28.91	28.96	26.73	29.16	23,443,193	28.188	-2.01%
2025-04-08	29.90	29.85	29.90	28.70	30.75	14,365,883	425,498,456	29.619	29.55	29.50	29.55	28.37	30.39	14,535,220	29.274	2.93%
2025-04-07	29.05	29.05	29.10	28.50	31.75	28,661,000	849,631,872	29.644	28.71	28.71	28.76	28.17	31.38	28,998,839	29.299	-16.56%
2025-04-03	35.45	35.40	35.45	34.60	36.20	13,827,947	488,758,720	35.346	34.41	34.36	34.41	33.58	35.14	14,246,511	34.307	-5.84%
2025-04-02	37.65	37.65	37.70	36.70	38.20	5,141,423	193,188,370	37.575	36.54	36.54	36.59	35.62	37.08	5,297,051	36.471	2.17%
2025-04-01	36.85	36.80	36.85	36.10	37.70	6,415,987	237,228,471	36.975	35.77	35.72	35.77	35.04	36.59	6,610,195	35.888	2.50%
2025-03-31	35.95	35.90	35.95	34.80	36.80	10,856,861	385,028,780	35.464	34.89	34.85	34.89	33.78	35.72	11,185,492	34.422	-2.57%
2025-03-28	36.90	36.90	36.95	36.80	38.65	7,264,225	273,433,753	37.641	35.82	35.82	35.86	35.72	37.51	7,484,109	36.535	-2.12%
2025-03-27	37.70	37.60	37.70	36.75	38.60	10,535,262	397,742,001	37.753	36.59	36.50	36.59	35.67	37.47	10,854,158	36.644	2.59%
2025-03-26	36.75	36.70	36.75	35.50	37.35	8,445,890	307,022,211	36.352	35.67	35.62	35.67	34.46	36.25	8,701,542	35.284	1.52%
2025-03-25	36.20	36.20	36.25	35.40	36.80	8,991,756	324,585,453	36.098	35.14	35.14	35.18	34.36	35.72	9,263,931	35.038	1.54%
2025-03-24	35.65	35.60	35.65	35.10	37.60	31,759,747	1,145,439,429	36.066	34.60	34.55	34.60	34.07	36.50	32,721,095	35.006	-9.75%
2025-03-21	39.50	39.45	39.50	38.60	41.25	9,586,206	378,967,457	39.533	38.34	38.29	38.34	37.47	40.04	9,876,375	38.371	-3.30%
2025-03-20	40.85	40.80	40.85	40.70	42.60	6,106,719	252,360,756	41.325	39.65	39.60	39.65	39.50	41.35	6,291,566	40.111	-2.27%
2025-03-19	41.80	41.75	41.80	40.60	41.95	7,104,480	293,774,646	41.351	40.57	40.52	40.57	39.41	40.72	7,319,528	40.136	-0.48%
2025-03-18	42.00	41.90	42.00	40.80	42.50	12,511,970	520,220,479	41.578	40.77	40.67	40.77	39.60	41.25	12,890,700	40.356	1.33%
2025-03-17	41.45	41.45	41.50	41.05	43.10	15,738,235	663,066,442	42.131	40.23	40.23	40.28	39.84	41.83	16,214,622	40.893	2.73%
2025-03-14	40.35	40.30	40.35	38.00	40.60	10,236,457	407,291,132	39.788	39.16	39.12	39.16	36.88	39.41	10,546,308	38.619	4.26%
2025-03-13	38.70	38.65	38.70	38.10	41.90	10,977,710	430,384,294	39.205	37.56	37.51	37.56	36.98	40.67	11,309,999	38.053	-6.18%
2025-03-12	41.25	41.20	41.25	39.00	42.45	17,391,396	717,291,835	41.244	40.04	39.99	40.04	37.85	41.20	17,917,823	40.032	5.77%
2025-03-11	39.00	38.95	39.00	37.60	39.10	6,715,606	258,275,805	38.459	37.85	37.81	37.85	36.50	37.95	6,918,883	37.329	1.43%
2025-03-10	38.45	38.40	38.45	37.50	39.25	6,516,010	249,903,875	38.352	37.32	37.27	37.32	36.40	38.10	6,713,246	37.225	-0.13%
2025-03-07	38.50	38.50	38.55	36.80	39.00	11,521,425	438,727,682	38.079	37.37	37.37	37.42	35.72	37.85	11,870,172	36.961	-1.28%
2025-03-06	39.00	39.00	39.05	38.00	39.80	14,776,640	569,913,529	38.569	37.85	37.85	37.90	36.88	38.63	15,223,920	37.435	0.00%
2025-03-05	39.00	38.95	39.00	38.70	40.40	10,563,000	414,694,701	39.259	37.85	37.81	37.85	37.56	39.21	10,882,736	38.106	-1.89%
2025-03-04	39.75	39.70	39.75	38.20	41.15	7,916,334	312,375,849	39.460	38.58	38.53	38.58	37.08	39.94	8,155,957	38.300	-0.13%
2025-03-03	39.80	39.70	39.80	39.05	40.65	6,306,561	250,375,010	39.701	38.63	38.53	38.63	37.90	39.46	6,497,457	38.534	0.51%
2025-02-28	39.60	39.60	39.65	39.30	41.20	10,756,099	426,031,969	39.608	38.44	38.44	38.49	38.15	39.99	11,081,680	38.445	-2.46%
2025-02-27	40.60	40.55	40.60	39.90	41.60	5,943,200	240,769,556	40.512	39.41	39.36	39.41	38.73	40.38	6,123,097	39.322	-0.12%
2025-02-26	40.65	40.60	40.65	40.20	41.45	7,014,500	285,501,429	40.702	39.46	39.41	39.46	39.02	40.23	7,226,825	39.506	2.01%
2025-02-25	39.85	39.80	39.85	38.85	40.35	8,814,933	350,128,786	39.720	38.68	38.63	38.68	37.71	39.16	9,081,756	38.553	-0.87%
2025-02-24	40.20	40.15	40.20	37.70	40.20	25,630,849	1,004,619,182	39.196	39.02	38.97	39.02	36.59	39.02	26,406,679	38.044	-4.29%
2025-02-21	42.00	42.00	42.05	41.60	44.25	11,392,474	480,023,381	42.135	40.77	40.77	40.81	40.38	42.95	11,737,317	40.897	-2.67%
2025-02-20	43.15	43.10	43.15	42.80	44.35	4,243,783	184,577,129	43.494	41.88	41.83	41.88	41.54	43.05	4,372,240	42.216	0.35%
2025-02-19	43.00	43.00	43.05	42.75	44.15	7,934,924	344,088,545	43.364	41.74	41.74	41.79	41.49	42.85	8,175,109	42.090	-2.60%
2025-02-18	44.15	44.00	44.15	43.60	45.45	6,148,870	273,511,695	44.482	42.85	42.71	42.85	42.32	44.11	6,334,993	43.175	-0.79%
2025-02-17	44.50	44.25	44.50	44.20	45.80	5,912,550	265,371,943	44.883	43.19	42.95	43.19	42.90	44.45	6,091,519	43.564	-0.67%
2025-02-14	44.80	44.70	44.80	43.70	45.15	6,192,600	275,695,182	44.520	43.48	43.39	43.48	42.42	43.82	6,380,046	43.212	4.07%
2025-02-13	43.05	43.00	43.05	42.90	45.20	7,721,498	339,475,571	43.965	41.79	41.74	41.79	41.64	43.87	7,955,223	42.673	0.23%
2025-02-12	42.95	42.90	42.95	42.40	44.20	9,759,230	420,297,331	43.067	41.69	41.64	41.69	41.15	42.90	10,054,636	41.801	-1.49%
2025-02-11	43.60	43.50	43.60	43.25	45.75	6,360,318	279,189,766	43.896	42.32	42.22	42.32	41.98	44.41	6,552,841	42.606	-3.43%
2025-02-10	45.15	45.15	45.20	44.50	45.95	6,046,904	272,814,981	45.116	43.82	43.82	43.87	43.19	44.60	6,229,940	43.791	0.33%
2025-02-07	45.00	44.90	45.00	44.15	46.20	5,571,170	251,694,205	45.178	43.68	43.58	43.68	42.85	44.84	5,739,806	43.851	0.11%
2025-02-06	44.95	44.85	44.95	43.60	45.00	5,196,619	230,089,655	44.277	43.63	43.53	43.63	42.32	43.68	5,353,918	42.976	0.11%
2025-02-05	44.90	44.80	44.90	44.45	46.25	3,875,200	174,046,610	44.913	43.58	43.48	43.58	43.14	44.89	3,992,500	43.593	-3.75%
2025-02-04	46.65	46.45	46.65	44.70	46.70	2,513,445	115,755,961	46.055	45.28	45.09	45.28	43.39	45.33	2,589,525	44.702	5.07%
2025-02-03	44.40	44.40	44.45	43.50	44.75	2,553,899	112,598,790	44.089	43.10	43.10	43.14	42.22	43.44	2,631,204	42.794	-1.11%
2025-01-28	44.90	44.75	44.90	44.35	46.00	679,035	30,356,848	44.706	43.58	43.44	43.58	43.05	44.65	699,589	43.392	-0.77%
2025-01-27	45.25	45.20	45.30	44.90	46.80	2,927,077	133,905,424	45.747	43.92	43.87	43.97	43.58	45.43	3,015,678	44.403	1.12%
2025-01-24	44.75	44.75	44.80	43.20	45.40	3,750,800	167,896,725	44.763	43.44	43.44	43.48	41.93	44.07	3,864,334	43.448	1.70%
2025-01-23	44.00	43.95	44.00	43.50	46.20	6,708,058	297,638,227	44.370	42.71	42.66	42.71	42.22	44.84	6,911,107	43.067	-3.40%
2025-01-22	45.55	45.50	45.55	45.15	46.95	7,263,792	333,332,887	45.890	44.21	44.16	44.21	43.82	45.57	7,483,663	44.541	-4.81%
2025-01-21	47.85	47.60	47.85	46.15	48.10	5,687,157	269,335,058	47.358	46.44	46.20	46.44	44.79	46.69	5,859,304	45.967	1.06%
2025-01-20	47.35	47.35	47.40	45.70	48.00	9,324,289	441,018,499	47.298	45.96	45.96	46.01	44.36	46.59	9,606,530	45.908	5.22%
2025-01-17	45.00	45.00	45.05	44.90	46.35	3,501,100	158,534,335	45.281	43.68	43.68	43.73	43.58	44.99	3,607,076	43.951	-1.10%
2025-01-16	45.50	45.45	45.50	42.80	45.60	9,213,128	408,554,671	44.345	44.16	44.11	44.16	41.54	44.26	9,492,004	43.042	4.24%
2025-01-15	43.65	43.55	43.65	42.25	45.65	12,718,749	555,464,288	43.673	42.37	42.27	42.37	41.01	44.31	13,103,738	42.390	-4.38%
2025-01-14	45.65	45.60	45.65	44.45	46.00	6,877,222	312,282,191	45.408	44.31	44.26	44.31	43.14	44.65	7,085,391	44.074	0.77%
2025-01-13	45.30	45.30	45.35	44.85	47.00	10,914,765	496,129,397	45.455	43.97	43.97	44.02	43.53	45.62	11,245,148	44.119	-4.63%
2025-01-10	47.50	47.50	47.60	47.10	48.80	4,033,012	192,661,297	47.771	46.10	46.10	46.20	45.72	47.37	4,155,089	46.368	-2.26%
2025-01-09	48.60	48.55	48.60	47.50	48.75	4,463,040	215,154,858	48.208	47.17	47.12	47.17	46.10	47.32	4,598,134	46.792	0.52%
2025-01-08	48.35	48.30	48.35	47.90	50.10	9,384,655	456,070,555	48.597	46.93	46.88	46.93	46.49	48.63	9,668,723	47.170	-0.10%
2025-01-07	48.40	48.40	48.45	46.80	48.75	29,351,963	1,407,143,498	47.940	46.98	46.98	47.03	45.43	47.32	30,240,429	46.532	-5.19%
2025-01-06	51.05	51.05	51.20	49.80	55.00	12,388,573	643,673,262	51.957	49.55	49.55	49.70	48.34	53.38	12,763,568	50.431	-1.92%
2025-01-03	52.05	52.00	52.05	49.00	54.50	17,390,169	910,523,578	52.359	50.52	50.47	50.52	47.56	52.90	17,916,559	50.820	8.66%
2025-01-02	47.90	47.90	47.95	46.05	48.80	5,729,801	274,800,713	47.960	46.49	46.49	46.54	44.70	47.37	5,903,239	46.551	1.81%
2024-12-31	47.05	47.05	47.10	45.90	47.50	2,817,663	131,641,729	46.720	45.67	45.67	45.72	44.55	46.10	2,902,952	45.348	-0.95%
2024-12-30	47.50	47.50	47.55	46.70	48.40	4,972,120	237,912,286	47.849	46.10	46.10	46.15	45.33	46.98	5,122,623	46.443	1.28%
2024-12-27	46.90	46.85	46.90	46.75	48.80	6,533,746	309,117,394	47.311	45.52	45.47	45.52	45.38	47.37	6,731,519	45.921	-3.50%
2024-12-24	48.60	48.60	48.70	46.40	49.25	6,514,496	314,608,715	48.294	47.17	47.17	47.27	45.04	47.80	6,711,686	46.875	4.74%
2024-12-23	46.40	46.35	46.40	44.70	46.55	3,500,039	160,746,719	45.927	45.04	44.99	45.04	43.39	45.18	3,605,983	44.578	2.88%
2024-12-20	45.10	45.10	45.15	44.40	47.25	11,651,657	527,226,489	45.249	43.77	43.77	43.82	43.10	45.86	12,004,346	43.920	-1.10%
2024-12-19	45.60	45.55	45.60	44.75	46.00	4,786,664	217,024,950	45.339	44.26	44.21	44.26	43.44	44.65	4,931,553	44.007	-1.51%
2024-12-18	46.30	46.20	46.30	45.40	46.95	4,312,129	198,912,122	46.129	44.94	44.84	44.94	44.07	45.57	4,442,655	44.773	0.11%
2024-12-17	46.25	46.20	46.25	46.00	48.45	8,097,566	382,374,248	47.221	44.89	44.84	44.89	44.65	47.03	8,342,674	45.834	-2.94%
2024-12-16	47.65	47.60	47.70	46.30	49.50	9,143,660	437,889,332	47.890	46.25	46.20	46.30	44.94	48.05	9,420,433	46.483	1.82%
2024-12-13	46.80	46.70	46.80	46.30	48.65	6,601,758	312,708,977	47.368	45.43	45.33	45.43	44.94	47.22	6,801,589	45.976	-1.99%
2024-12-12	47.75	47.70	47.75	45.10	48.40	10,411,900	494,274,183	47.472	46.35	46.30	46.35	43.77	46.98	10,727,062	46.077	4.49%
2024-12-11	45.70	45.65	45.70	44.80	46.65	6,647,153	303,764,849	45.698	44.36	44.31	44.36	43.48	45.28	6,848,358	44.356	0.11%
2024-12-10	45.65	45.60	45.65	44.70	48.25	11,688,602	537,453,198	45.981	44.31	44.26	44.31	43.39	46.83	12,042,409	44.630	-2.98%
2024-12-09	47.05	47.05	47.10	44.15	47.40	13,351,870	607,406,885	45.492	45.67	45.67	45.72	42.85	46.01	13,756,023	44.156	-0.74%
2024-12-06	47.40	47.40	47.45	46.45	48.40	5,705,070	270,002,022	47.327	46.01	46.01	46.06	45.09	46.98	5,877,759	45.936	0.74%
2024-12-05	47.05	47.00	47.05	44.70	47.55	9,873,354	458,356,207	46.424	45.67	45.62	45.67	43.39	46.15	10,172,214	45.060	-0.32%
2024-12-04	47.20	47.15	47.20	45.70	48.40	16,374,594	774,283,690	47.286	45.81	45.76	45.81	44.36	46.98	16,870,243	45.896	5.01%
2024-12-03	44.95	44.95	45.00	43.90	47.75	24,563,601	1,124,481,147	45.778	43.63	43.63	43.68	42.61	46.35	25,307,126	44.433	-1.75%
2024-12-02	45.75	45.75	45.80	39.15	46.20	42,686,787	1,848,244,468	43.298	44.41	44.41	44.45	38.00	44.84	43,978,890	42.026	18.22%
2024-11-29	38.70	38.70	38.80	35.70	39.10	16,315,890	622,756,375	38.169	37.56	37.56	37.66	34.65	37.95	16,809,762	37.047	8.40%
2024-11-28	35.70	35.65	35.70	35.15	36.80	6,392,972	229,264,072	35.862	34.65	34.60	34.65	34.12	35.72	6,586,483	34.808	-2.99%
2024-11-27	36.80	36.75	36.80	33.90	37.00	10,609,476	377,781,484	35.608	35.72	35.67	35.72	32.90	35.91	10,930,618	34.562	7.92%
2024-11-26	34.10	34.00	34.10	32.55	34.80	7,720,471	262,377,584	33.985	33.10	33.00	33.10	31.59	33.78	7,954,165	32.986	4.76%
2024-11-25	32.55	32.40	32.55	31.70	32.70	5,472,807	176,433,774	32.238	31.59	31.45	31.59	30.77	31.74	5,638,466	31.291	1.40%
2024-11-22	32.10	32.05	32.10	31.55	33.65	9,941,205	322,335,867	32.424	31.16	31.11	31.16	30.62	32.66	10,242,119	31.472	-4.89%
2024-11-21	33.75	33.70	33.75	33.55	34.60	4,760,460	161,145,737	33.851	32.76	32.71	32.76	32.56	33.58	4,904,556	32.856	-1.89%
2024-11-20	34.40	34.40	34.45	34.15	34.80	2,209,778	76,113,274	34.444	33.39	33.39	33.44	33.15	33.78	2,276,667	33.432	-0.86%
2024-11-19	34.70	34.60	34.70	34.20	35.20	3,442,800	118,989,755	34.562	33.68	33.58	33.68	33.20	34.17	3,547,011	33.546	1.31%
2024-11-18	34.25	34.25	34.30	33.80	34.80	4,150,123	142,518,908	34.341	33.24	33.24	33.29	32.81	33.78	4,275,745	33.332	3.01%
2024-11-15	33.25	33.25	33.30	32.45	33.60	8,557,741	282,936,924	33.062	32.27	32.27	32.32	31.50	32.61	8,816,779	32.091	-1.63%
2024-11-14	33.80	33.80	33.85	33.50	35.25	6,366,200	217,864,925	34.222	32.81	32.81	32.86	32.52	34.21	6,558,901	33.217	-1.89%
2024-11-13	34.45	34.45	34.50	33.60	35.45	8,367,912	286,036,189	34.183	33.44	33.44	33.49	32.61	34.41	8,621,204	33.178	-2.82%
2024-11-12	35.45	35.40	35.45	34.95	37.70	10,698,277	384,536,765	35.944	34.41	34.36	34.41	33.92	36.59	11,022,107	34.888	-6.59%
2024-11-11	37.95	37.90	37.95	36.95	38.50	6,252,200	234,428,460	37.495	36.84	36.79	36.84	35.86	37.37	6,441,450	36.394	-1.43%
2024-11-08	38.50	38.50	38.55	38.15	39.80	12,707,412	494,287,555	38.898	37.37	37.37	37.42	37.03	38.63	13,092,058	37.755	3.36%
2024-11-07	37.25	37.20	37.25	35.25	38.50	9,093,793	336,881,932	37.045	36.16	36.11	36.16	34.21	37.37	9,369,057	35.957	3.33%
2024-11-06	36.05	36.00	36.05	35.15	37.25	17,859,722	645,209,506	36.127	34.99	34.94	34.99	34.12	36.16	18,400,325	35.065	-5.63%
2024-11-05	38.20	38.15	38.20	37.70	39.00	8,833,861	336,715,127	38.116	37.08	37.03	37.08	36.59	37.85	9,101,257	36.997	-0.91%
2024-11-04	38.55	38.50	38.55	37.60	39.45	9,379,703	362,478,348	38.645	37.42	37.37	37.42	36.50	38.29	9,663,621	37.510	-0.39%
2024-11-01	38.70	38.70	38.75	37.85	39.30	7,766,000	299,778,838	38.601	37.56	37.56	37.61	36.74	38.15	8,001,072	37.467	-2.03%
2024-10-31	39.50	39.50	39.65	37.60	39.80	10,696,232	417,928,818	39.073	38.34	38.34	38.49	36.50	38.63	11,020,001	37.925	1.67%
2024-10-30	38.85	38.80	38.85	37.25	40.30	19,368,521	763,551,343	39.422	37.71	37.66	37.71	36.16	39.12	19,954,794	38.264	2.37%
2024-10-29	37.95	37.90	37.95	36.65	38.90	13,698,250	519,086,411	37.894	36.84	36.79	36.84	35.57	37.76	14,112,888	36.781	3.55%
2024-10-28	36.65	36.60	36.65	33.75	37.40	15,293,440	557,327,244	36.442	35.57	35.52	35.57	32.76	36.30	15,756,363	35.372	7.64%
2024-10-25	34.05	34.00	34.05	33.75	35.40	6,814,478	235,065,380	34.495	33.05	33.00	33.05	32.76	34.36	7,020,748	33.482	-3.13%
2024-10-24	35.15	35.10	35.15	35.05	36.90	11,058,534	397,051,198	35.905	34.12	34.07	34.12	34.02	35.82	11,393,269	34.850	-1.82%
2024-10-23	35.80	35.75	35.80	34.20	36.10	13,282,014	470,183,184	35.400	34.75	34.70	34.75	33.20	35.04	13,684,053	34.360	6.55%
2024-10-22	33.60	33.60	33.65	31.75	33.90	6,466,578	214,279,498	33.136	32.61	32.61	32.66	30.82	32.90	6,662,317	32.163	2.60%
2024-10-21	32.75	32.65	32.75	32.05	34.20	7,838,365	259,293,455	33.080	31.79	31.69	31.79	31.11	33.20	8,075,628	32.108	4.47%
2024-10-18	31.35	31.30	31.35	29.45	31.95	10,264,636	316,154,715	30.800	30.43	30.38	30.43	28.58	31.01	10,575,340	29.895	2.96%
2024-10-17	30.45	30.40	30.45	30.00	32.65	9,532,278	296,125,864	31.066	29.56	29.51	29.56	29.12	31.69	9,820,814	30.153	-5.58%
2024-10-16	32.25	32.20	32.25	31.25	33.70	11,813,062	379,680,845	32.141	31.30	31.25	31.30	30.33	32.71	12,170,636	31.196	-5.15%
2024-10-15	34.00	33.90	34.00	33.45	35.80	7,483,886	259,371,192	34.657	33.00	32.90	33.00	32.47	34.75	7,710,419	33.639	-3.55%
2024-10-14	35.25	35.20	35.25	33.00	35.50	9,594,048	331,843,115	34.588	34.21	34.17	34.21	32.03	34.46	9,884,454	33.572	1.59%
2024-10-10	34.70	34.70	34.80	33.50	35.75	12,057,694	419,082,012	34.756	33.68	33.68	33.78	32.52	34.70	12,422,673	33.735	-0.14%
2024-10-09	34.75	34.70	34.75	32.95	36.95	20,067,514	704,541,980	35.109	33.73	33.68	33.73	31.98	35.86	20,674,946	34.077	1.16%
2024-10-08	34.35	34.35	34.40	33.90	39.75	33,251,952	1,205,464,459	36.252	33.34	33.34	33.39	32.90	38.58	34,258,469	35.187	-17.23%
2024-10-07	41.50	41.45	41.50	40.85	43.00	8,102,418	337,533,271	41.658	40.28	40.23	40.28	39.65	41.74	8,347,673	40.434	5.73%
2024-10-04	39.25	39.20	39.25	36.80	39.30	5,736,139	220,222,465	38.392	38.10	38.05	38.10	35.72	38.15	5,909,768	37.264	9.48%
2024-10-03	35.85	35.85	36.00	34.50	37.85	11,254,169	403,768,652	35.877	34.80	34.80	34.94	33.49	36.74	11,594,826	34.823	-7.36%
2024-10-02	38.70	38.70	38.80	36.90	39.30	14,989,378	576,233,652	38.443	37.56	37.56	37.66	35.82	38.15	15,443,097	37.313	4.17%
2024-09-30	37.15	37.10	37.15	35.00	39.85	38,418,789	1,450,310,142	37.750	36.06	36.01	36.06	33.97	38.68	39,581,703	36.641	12.41%
2024-09-27	33.05	33.00	33.05	30.00	35.00	30,307,621	973,504,380	32.121	32.08	32.03	32.08	29.12	33.97	31,225,014	31.177	10.72%
2024-09-26	29.85	29.85	29.90	26.55	30.95	32,998,715	952,690,871	28.871	28.97	28.97	29.02	25.77	30.04	33,997,566	28.022	10.35%
2024-09-25	27.05	27.05	27.10	25.05	27.20	40,624,286	1,062,663,773	26.158	26.26	26.26	26.30	24.31	26.40	41,853,959	25.390	7.98%
2024-09-24	25.05	25.05	25.10	20.00	28.00	97,871,236	2,337,420,143	23.883	24.31	24.31	24.36	19.41	27.18	100,833,739	23.181	-23.86%
2024-09-23	32.90	32.85	32.90	32.35	33.95	5,692,000	189,013,395	33.207	31.93	31.88	31.93	31.40	32.95	5,864,293	32.231	-1.64%
2024-09-20	33.45	33.40	33.45	32.00	34.15	6,957,616	233,071,089	33.499	32.47	32.42	32.47	31.06	33.15	7,168,219	32.515	5.69%
2024-09-19	31.65	31.60	31.65	29.85	32.60	8,816,415	277,212,294	31.443	30.72	30.67	30.72	28.97	31.64	9,083,283	30.519	8.76%
2024-09-17	29.10	29.10	29.15	28.50	29.50	2,600,840	75,452,747	29.011	28.25	28.25	28.29	27.66	28.63	2,679,566	28.159	-3.64%
2024-09-16	30.20	30.15	30.20	29.60	30.65	1,496,595	45,042,133	30.096	29.31	29.26	29.31	28.73	29.75	1,541,896	29.212	-1.47%
2024-09-13	30.65	30.65	30.70	30.50	32.10	3,771,204	117,346,874	31.117	29.75	29.75	29.80	29.60	31.16	3,885,356	30.202	-2.08%
2024-09-12	31.30	31.25	31.30	30.85	32.45	4,658,000	146,034,580	31.351	30.38	30.33	30.38	29.94	31.50	4,798,995	30.430	-1.93%
2024-09-11	32.45	32.45	32.50	31.65	32.80	3,346,600	107,775,335	32.204	30.98	30.98	31.03	30.21	31.31	3,505,685	30.743	-1.07%
2024-09-10	32.80	32.75	32.80	31.90	33.30	3,620,067	117,974,366	32.589	31.31	31.26	31.31	30.45	31.79	3,792,152	31.110	1.55%
2024-09-09	32.30	32.20	32.30	31.30	32.85	7,335,831	235,119,591	32.051	30.83	30.74	30.83	29.88	31.36	7,684,550	30.596	-0.77%
2024-09-05	32.55	32.50	32.55	32.05	33.50	6,200,592	202,058,920	32.587	31.07	31.03	31.07	30.60	31.98	6,495,346	31.108	-4.26%
2024-09-04	34.00	33.95	34.00	33.20	34.70	5,395,124	183,918,252	34.090	32.46	32.41	32.46	31.69	33.13	5,651,589	32.543	2.41%
2024-09-03	33.20	33.15	33.20	33.15	34.75	3,882,921	131,119,432	33.768	31.69	31.65	31.69	31.65	33.17	4,067,501	32.236	-2.35%
2024-09-02	34.00	33.90	34.00	32.05	35.40	8,154,088	278,311,856	34.132	32.46	32.36	32.46	30.60	33.79	8,541,704	32.583	3.34%
2024-08-30	32.90	32.90	32.95	32.10	34.20	6,407,018	212,850,383	33.221	31.41	31.41	31.45	30.64	32.65	6,711,585	31.714	4.78%
2024-08-29	31.40	31.40	31.45	29.35	31.80	4,428,696	137,661,541	31.084	29.98	29.98	30.02	28.02	30.36	4,639,220	29.673	3.12%
2024-08-28	30.45	30.40	30.45	29.85	30.65	2,622,800	79,529,988	30.323	29.07	29.02	29.07	28.50	29.26	2,747,479	28.947	-3.03%
2024-08-27	31.40	31.30	31.40	30.75	32.05	3,305,050	102,695,815	31.072	29.98	29.88	29.98	29.35	30.60	3,462,160	29.662	-2.03%
2024-08-26	32.05	32.00	32.05	31.15	32.40	3,291,977	105,401,786	32.018	30.60	30.55	30.60	29.74	30.93	3,448,466	30.565	2.89%
2024-08-23	31.15	31.15	31.20	30.70	31.55	2,804,092	87,399,438	31.169	29.74	29.74	29.78	29.31	30.12	2,937,388	29.754	-1.89%
2024-08-22	31.75	31.70	31.75	30.00	32.15	4,814,699	151,120,945	31.387	30.31	30.26	30.31	28.64	30.69	5,043,573	29.963	6.90%
2024-08-21	29.70	29.60	29.70	28.25	29.75	2,087,903	61,108,054	29.268	28.35	28.26	28.35	26.97	28.40	2,187,154	27.940	-0.17%
2024-08-20	29.75	29.65	29.75	29.40	30.45	2,273,600	67,491,590	29.685	28.40	28.30	28.40	28.07	29.07	2,381,679	28.338	-0.50%
2024-08-19	29.90	29.85	29.90	29.30	30.60	2,729,000	82,331,180	30.169	28.54	28.50	28.54	27.97	29.21	2,858,727	28.800	1.87%
2024-08-16	29.35	29.30	29.35	29.00	29.80	1,126,424	33,080,593	29.368	28.02	27.97	28.02	27.68	28.45	1,179,970	28.035	2.26%
2024-08-15	28.70	28.65	28.70	28.20	29.55	5,437,000	155,303,077	28.564	27.40	27.35	27.40	26.92	28.21	5,695,455	27.268	-3.53%
2024-08-14	29.75	29.70	29.75	29.45	30.80	2,697,374	80,136,839	29.709	28.40	28.35	28.40	28.11	29.40	2,825,597	28.361	-3.25%
2024-08-13	30.75	30.65	30.75	30.20	31.05	745,039	22,786,689	30.585	29.35	29.26	29.35	28.83	29.64	780,455	29.197	-0.49%
2024-08-12	30.90	30.90	30.95	30.45	31.20	665,992	20,532,180	30.829	29.50	29.50	29.55	29.07	29.78	697,651	29.430	1.31%
2024-08-09	30.50	30.45	30.50	30.30	31.50	2,928,400	90,760,340	30.993	29.12	29.07	29.12	28.93	30.07	3,067,606	29.587	0.99%
2024-08-08	30.20	30.20	30.25	29.00	30.70	2,415,938	72,792,914	30.130	28.83	28.83	28.88	27.68	29.31	2,530,783	28.763	0.50%
2024-08-07	30.05	29.95	30.05	29.10	30.40	2,343,448	70,021,831	29.880	28.69	28.59	28.69	27.78	29.02	2,454,847	28.524	3.26%
2024-08-06	29.10	29.05	29.10	28.65	30.00	2,873,610	83,802,841	29.163	27.78	27.73	27.78	27.35	28.64	3,010,211	27.840	0.00%
2024-08-05	29.10	29.05	29.10	28.75	30.70	6,120,836	179,671,534	29.354	27.78	27.73	27.78	27.45	29.31	6,411,799	28.022	-4.75%
2024-08-02	30.55	30.55	30.60	29.95	31.20	3,014,347	92,015,141	30.526	29.16	29.16	29.21	28.59	29.78	3,157,638	29.140	-5.42%
2024-08-01	32.30	32.25	32.30	31.90	33.15	1,588,059	51,286,698	32.295	30.83	30.79	30.83	30.45	31.65	1,663,550	30.830	-2.27%
2024-07-31	33.05	33.00	33.05	31.50	33.10	3,564,995	116,451,587	32.665	31.55	31.50	31.55	30.07	31.60	3,734,462	31.183	4.26%
2024-07-30	31.70	31.70	31.75	31.50	32.15	1,709,410	54,384,729	31.815	30.26	30.26	30.31	30.07	30.69	1,790,669	30.371	-2.31%
2024-07-29	32.45	32.45	32.50	32.15	33.25	2,099,522	68,551,221	32.651	30.98	30.98	31.03	30.69	31.74	2,199,326	31.169	-0.31%
2024-07-26	32.55	32.50	32.55	32.00	33.25	3,938,084	127,870,689	32.470	31.07	31.03	31.07	30.55	31.74	4,125,286	30.997	-2.11%
2024-07-25	33.25	33.20	33.25	32.20	33.60	3,099,709	101,895,545	32.873	31.74	31.69	31.74	30.74	32.08	3,247,058	31.381	-2.78%
2024-07-24	34.20	34.15	34.20	33.90	35.90	1,920,740	66,027,818	34.376	32.65	32.60	32.65	32.36	34.27	2,012,045	32.816	-2.15%
2024-07-23	34.95	34.95	35.00	34.90	36.35	2,180,633	77,030,568	35.325	33.36	33.36	33.41	33.32	34.70	2,284,292	33.722	-0.29%
2024-07-22	35.05	35.05	35.10	33.10	35.20	3,422,188	119,147,459	34.816	33.46	33.46	33.51	31.60	33.60	3,584,867	33.236	4.16%
2024-07-19	33.65	33.60	33.65	33.20	34.40	3,696,400	124,605,125	33.710	32.12	32.08	32.12	31.69	32.84	3,872,114	32.180	-3.17%
2024-07-18	34.75	34.70	34.75	34.20	35.20	1,463,545	50,964,094	34.822	33.17	33.13	33.17	32.65	33.60	1,533,117	33.242	0.14%
2024-07-17	34.70	34.65	34.70	34.35	35.15	2,535,160	87,766,380	34.620	33.13	33.08	33.13	32.79	33.55	2,655,672	33.049	-1.98%
2024-07-16	35.40	35.35	35.40	35.10	36.45	2,588,826	91,785,036	35.454	33.79	33.75	33.79	33.51	34.80	2,711,889	33.845	-2.88%
2024-07-15	36.45	36.45	36.50	36.20	37.75	4,123,094	151,392,332	36.718	34.80	34.80	34.84	34.56	36.04	4,319,091	35.052	-4.08%
2024-07-12	38.00	37.95	38.00	37.40	38.85	2,070,800	78,974,832	38.137	36.28	36.23	36.28	35.70	37.09	2,169,238	36.407	-0.78%
2024-07-11	38.30	38.30	38.35	37.40	39.20	3,602,696	138,429,638	38.424	36.56	36.56	36.61	35.70	37.42	3,773,955	36.680	3.37%
2024-07-10	37.05	37.00	37.05	35.65	37.20	5,236,800	193,342,731	36.920	35.37	35.32	35.37	34.03	35.51	5,485,739	35.245	4.51%
2024-07-09	35.45	35.45	35.60	34.20	35.80	2,529,918	89,339,865	35.313	33.84	33.84	33.98	32.65	34.18	2,650,181	33.711	1.58%
2024-07-08	34.90	34.90	34.95	34.35	35.75	2,473,550	85,968,723	34.755	33.32	33.32	33.36	32.79	34.13	2,591,134	33.178	-2.65%
2024-07-05	35.85	35.80	35.85	35.10	37.55	1,922,600	68,540,035	35.650	34.22	34.18	34.22	33.51	35.85	2,013,994	34.032	0.28%
2024-07-04	35.75	35.75	35.85	35.75	37.90	2,898,140	105,666,589	36.460	34.13	34.13	34.22	34.13	36.18	3,035,907	34.806	-0.69%
2024-07-03	36.00	35.95	36.00	35.40	36.60	6,017,000	215,808,321	35.866	34.37	34.32	34.37	33.79	34.94	6,303,027	34.239	-2.31%
2024-07-02	36.85	36.80	36.85	36.10	37.45	4,764,525	174,146,712	36.551	35.18	35.13	35.18	34.46	35.75	4,991,013	34.892	-1.60%
2024-06-28	37.45	37.40	37.45	36.65	38.10	1,748,654	65,341,941	37.367	35.75	35.70	35.75	34.99	36.37	1,831,779	35.671	0.27%
2024-06-27	37.35	37.20	37.35	36.85	38.20	3,208,264	119,900,185	37.372	35.66	35.51	35.66	35.18	36.47	3,360,773	35.676	-2.48%
2024-06-26	38.30	38.20	38.30	37.20	38.40	3,092,928	116,993,993	37.826	36.56	36.47	36.56	35.51	36.66	3,239,955	36.110	-0.26%
2024-06-25	38.40	38.40	38.45	38.25	39.65	2,735,600	106,217,362	38.828	36.66	36.66	36.71	36.51	37.85	2,865,641	37.066	-3.40%
2024-06-24	39.75	39.70	39.75	39.10	40.15	1,692,102	66,933,038	39.556	37.95	37.90	37.95	37.33	38.33	1,772,538	37.761	0.00%
2024-06-21	39.75	39.75	39.80	39.30	40.80	3,922,645	155,930,024	39.751	37.95	37.95	37.99	37.52	38.95	4,109,113	37.947	-0.62%
2024-06-20	40.00	39.90	40.00	39.70	41.30	1,409,072	56,678,176	40.224	38.18	38.09	38.18	37.90	39.43	1,476,054	38.398	-1.36%
2024-06-19	40.55	40.50	40.55	39.60	41.00	1,923,342	77,836,973	40.470	38.71	38.66	38.71	37.80	39.14	2,014,771	38.633	0.75%
2024-06-18	40.25	40.20	40.25	40.00	41.25	1,985,188	80,204,400	40.401	38.42	38.38	38.42	38.18	39.38	2,079,557	38.568	-1.47%
2024-06-17	40.85	40.80	40.85	39.25	41.30	1,797,800	72,995,013	40.602	39.00	38.95	39.00	37.47	39.43	1,883,261	38.760	1.49%
2024-06-14	40.25	40.25	40.30	40.10	42.90	3,719,300	150,887,840	40.569	38.42	38.42	38.47	38.28	40.95	3,896,102	38.728	-4.05%
2024-06-13	41.95	41.95	42.00	41.40	43.40	2,546,600	107,024,058	42.026	40.05	40.05	40.09	39.52	41.43	2,667,656	40.119	3.07%
2024-06-12	40.70	40.70	40.75	40.40	41.85	2,656,800	108,635,480	40.890	38.85	38.85	38.90	38.57	39.95	2,783,095	39.034	-2.51%
2024-06-11	41.75	41.75	41.80	41.35	43.40	1,783,416	74,747,162	41.912	39.86	39.86	39.90	39.47	41.43	1,868,193	40.010	-2.34%
2024-06-07	42.75	42.70	42.75	41.85	43.15	3,640,906	155,420,675	42.687	40.81	40.76	40.81	39.95	41.19	3,813,982	40.750	1.79%
2024-06-06	42.00	42.00	42.05	41.25	43.15	6,678,400	279,980,436	41.923	40.09	40.09	40.14	39.38	41.19	6,995,867	40.021	-3.56%
2024-06-05	43.55	43.50	43.55	43.15	45.55	4,013,187	175,477,025	43.725	41.57	41.53	41.57	41.19	43.48	4,203,960	41.741	-3.65%
2024-06-04	45.20	45.20	45.25	44.10	46.50	2,710,726	121,718,274	44.902	43.15	43.15	43.20	42.10	44.39	2,839,584	42.865	0.22%
2024-06-03	45.10	45.05	45.10	43.85	45.80	3,719,521	168,411,441	45.278	43.05	43.01	43.05	41.86	43.72	3,896,334	43.223	0.67%
2024-05-31	44.80	44.80	44.85	44.80	47.40	5,678,305	259,401,071	45.683	42.77	42.77	42.81	42.77	45.25	5,948,231	43.610	-3.66%
2024-05-30	46.50	46.50	46.55	44.90	46.95	4,032,243	186,684,629	46.298	44.39	44.39	44.44	42.86	44.82	4,223,921	44.197	3.10%
2024-05-29	45.10	45.10	45.15	44.90	46.55	1,911,059	86,915,053	45.480	43.05	43.05	43.10	42.86	44.44	2,001,904	43.416	-0.66%
2024-05-28	45.40	45.30	45.40	44.15	46.05	4,338,500	197,639,865	45.555	43.34	43.24	43.34	42.15	43.96	4,544,737	43.488	2.25%
2024-05-27	44.40	44.35	44.40	43.25	44.65	2,515,753	110,785,684	44.037	42.39	42.34	42.39	41.29	42.62	2,635,343	42.038	2.66%
2024-05-24	43.25	43.25	43.30	42.95	43.90	1,325,739	57,477,127	43.355	41.29	41.29	41.34	41.00	41.91	1,388,760	41.387	-0.46%
2024-05-23	43.45	43.40	43.45	43.05	44.50	2,493,529	109,070,038	43.741	41.48	41.43	41.48	41.10	42.48	2,612,062	41.756	-2.25%
2024-05-22	44.45	44.45	44.55	44.25	45.35	1,949,778	87,126,557	44.685	42.43	42.43	42.53	42.24	43.29	2,042,463	42.658	-0.22%
2024-05-21	44.55	44.50	44.55	43.80	45.50	5,446,544	242,488,007	44.521	42.53	42.48	42.53	41.81	43.44	5,705,453	42.501	-4.30%
2024-05-20	46.55	46.55	46.60	45.75	47.40	3,507,270	163,499,984	46.617	44.44	44.44	44.49	43.67	45.25	3,673,993	44.502	-1.69%
2024-05-17	47.35	47.35	47.40	46.50	48.95	3,691,400	174,841,370	47.365	45.20	45.20	45.25	44.39	46.73	3,866,876	45.215	-1.46%
2024-05-16	48.05	48.00	48.05	46.40	49.00	9,057,864	432,007,363	47.694	45.87	45.82	45.87	44.29	46.78	9,488,442	45.530	-2.63%
2024-05-14	49.35	49.30	49.35	47.35	51.35	5,619,038	278,351,230	49.537	47.11	47.06	47.11	45.20	49.02	5,886,147	47.289	-0.40%
2024-05-13	49.55	49.50	49.55	47.55	50.40	3,515,992	173,170,072	49.252	47.30	47.25	47.30	45.39	48.11	3,683,130	47.017	1.64%
2024-05-10	48.75	48.75	48.80	48.55	49.60	1,621,480	79,448,311	48.997	46.54	46.54	46.59	46.35	47.35	1,698,559	46.774	-0.91%
2024-05-09	49.20	49.00	49.20	46.90	49.65	3,477,860	170,351,966	48.982	46.97	46.78	46.97	44.77	47.40	3,643,185	46.759	5.92%
2024-05-08	46.45	46.40	46.45	46.40	48.30	2,556,379	120,598,551	47.176	44.34	44.29	44.34	44.29	46.11	2,677,900	45.035	-3.23%
2024-05-07	48.00	47.95	48.00	46.70	48.95	3,971,244	190,835,418	48.054	45.82	45.77	45.82	44.58	46.73	4,160,023	45.874	2.67%
2024-05-06	46.75	46.75	46.80	46.05	47.50	3,138,600	146,880,034	46.798	44.63	44.63	44.68	43.96	45.34	3,287,798	44.674	-0.74%
2024-05-03	47.10	47.00	47.10	46.65	49.45	1,114,505	52,698,768	47.284	44.96	44.87	44.96	44.53	47.21	1,167,485	45.139	3.52%
2024-05-02	45.50	45.50	45.55	43.25	46.15	1,484,983	67,521,947	45.470	43.44	43.44	43.48	41.29	44.06	1,555,574	43.406	0.78%
2024-04-30	45.15	45.15	45.20	44.70	46.05	2,608,617	117,719,002	45.127	43.10	43.10	43.15	42.67	43.96	2,732,621	43.079	-1.95%
2024-04-29	46.05	45.95	46.05	45.70	47.10	3,387,239	157,156,199	46.397	43.96	43.86	43.96	43.63	44.96	3,548,256	44.291	-2.23%
2024-04-26	47.10	47.00	47.10	43.20	47.20	6,084,006	281,803,753	46.319	44.96	44.87	44.96	41.24	45.06	6,373,218	44.217	7.53%
2024-04-25	43.80	43.80	43.85	43.60	45.20	3,055,879	134,974,096	44.169	41.81	41.81	41.86	41.62	43.15	3,201,145	42.164	-2.77%
2024-04-24	45.05	45.05	45.10	43.00	45.35	5,324,688	237,962,673	44.690	43.01	43.01	43.05	41.05	43.29	5,577,805	42.662	5.01%
2024-04-23	42.90	42.90	42.95	41.20	43.80	4,309,566	184,603,369	42.836	40.95	40.95	41.00	39.33	41.81	4,514,427	40.892	5.28%
2024-04-22	40.75	40.70	40.75	40.20	41.40	2,884,167	117,714,891	40.814	38.90	38.85	38.90	38.38	39.52	3,021,270	38.962	0.99%
2024-04-19	40.35	40.25	40.35	39.25	41.75	2,946,937	118,082,596	40.070	38.52	38.42	38.52	37.47	39.86	3,087,024	38.251	-0.86%
2024-04-18	40.70	40.70	40.75	40.10	42.00	3,696,614	151,630,124	41.019	38.85	38.85	38.90	38.28	40.09	3,872,338	39.157	4.76%
2024-04-17	38.85	38.80	38.85	37.00	39.20	9,208,557	353,589,109	38.398	37.09	37.04	37.09	35.32	37.42	9,646,299	36.655	-1.65%
2024-04-16	39.50	39.50	39.55	39.30	40.95	4,475,819	178,280,754	39.832	37.71	37.71	37.76	37.52	39.09	4,688,583	38.024	-6.18%
2024-04-15	42.10	42.10	42.20	41.60	42.75	4,207,960	177,763,597	42.245	40.19	40.19	40.28	39.71	40.81	4,407,991	40.328	-3.11%
2024-04-12	43.45	43.40	43.45	42.40	43.80	4,943,970	214,412,012	43.368	41.48	41.43	41.48	40.48	41.81	5,178,989	41.400	2.72%
2024-04-11	42.30	42.25	42.30	41.60	42.80	2,235,800	94,361,436	42.205	40.38	40.33	40.38	39.71	40.86	2,342,082	40.290	-1.05%
2024-04-10	42.75	42.60	42.75	41.35	43.50	3,554,200	151,879,129	42.732	40.81	40.67	40.81	39.47	41.53	3,723,154	40.793	1.06%
2024-04-09	42.30	42.30	42.35	41.55	42.85	2,311,630	97,954,233	42.375	40.38	40.38	40.43	39.66	40.91	2,421,517	40.452	0.48%
2024-04-08	42.10	42.10	42.15	41.30	43.50	2,926,636	124,730,551	42.619	40.19	40.19	40.24	39.43	41.53	3,065,758	40.685	2.56%
2024-04-05	41.05	41.05	41.10	39.90	41.50	693,094	28,240,866	40.746	39.19	39.19	39.23	38.09	39.62	726,041	38.897	-0.61%
2024-04-03	41.30	41.25	41.30	41.00	42.45	2,095,711	86,953,593	41.491	39.43	39.38	39.43	39.14	40.52	2,195,334	39.608	-2.71%
2024-04-02	42.45	42.40	42.45	41.75	43.20	3,602,310	153,330,092	42.564	40.52	40.48	40.52	39.86	41.24	3,773,551	40.633	5.47%
2024-03-28	40.25	40.25	40.30	39.15	41.30	2,203,149	88,922,360	40.361	38.42	38.42	38.47	37.37	39.43	2,307,879	38.530	2.94%
2024-03-27	39.10	39.10	39.15	38.10	40.10	2,087,000	82,264,167	39.417	37.33	37.33	37.37	36.37	38.28	2,186,208	37.629	0.04%
2024-03-26	39.65	39.60	39.65	39.25	41.85	2,925,203	116,570,213	39.850	37.31	37.26	37.31	36.93	39.38	3,108,716	37.498	-2.58%
2024-03-25	40.70	40.65	40.70	40.20	41.60	2,428,841	98,784,984	40.672	38.30	38.25	38.30	37.83	39.14	2,581,214	38.271	-1.81%
2024-03-22	41.45	41.40	41.45	40.90	42.20	4,360,167	181,203,139	41.559	39.00	38.96	39.00	38.49	39.71	4,633,702	39.105	-4.16%
2024-03-21	43.25	43.20	43.25	41.10	43.95	7,205,338	310,318,604	43.068	40.70	40.65	40.70	38.67	41.36	7,657,365	40.526	4.34%
2024-03-20	41.45	41.40	41.45	39.85	41.80	4,763,448	196,674,014	41.288	39.00	38.96	39.00	37.50	39.33	5,062,283	38.851	3.75%
2024-03-19	39.95	39.95	40.00	39.35	40.75	3,555,545	143,004,258	40.220	37.59	37.59	37.64	37.03	38.34	3,778,602	37.846	0.63%
2024-03-18	39.70	39.65	39.70	38.45	40.20	4,481,523	177,520,659	39.612	37.36	37.31	37.36	36.18	37.83	4,762,672	37.273	5.03%
2024-03-15	37.80	37.80	37.85	37.55	38.95	6,128,255	233,214,291	38.056	35.57	35.57	35.62	35.33	36.65	6,512,711	35.809	-1.69%
2024-03-14	38.45	38.40	38.45	37.90	39.85	6,321,000	244,670,441	38.708	36.18	36.13	36.18	35.66	37.50	6,717,548	36.423	1.99%
2024-03-13	37.70	37.70	37.75	35.50	38.85	18,201,099	684,339,449	37.599	35.47	35.47	35.52	33.40	36.56	19,342,946	35.379	-5.87%
2024-03-12	40.05	40.00	40.05	34.80	41.00	9,398,157	364,822,295	38.818	37.69	37.64	37.69	32.75	38.58	9,987,751	36.527	15.58%
2024-03-11	34.65	34.65	34.70	33.05	34.80	2,550,508	87,180,796	34.182	32.60	32.60	32.65	31.10	32.75	2,710,514	32.164	3.43%
2024-03-08	33.50	33.45	33.50	32.25	34.05	3,475,310	114,610,368	32.978	31.52	31.48	31.52	30.35	32.04	3,693,334	31.032	0.60%
2024-03-07	33.30	33.30	33.35	32.70	35.10	4,206,800	139,593,949	33.183	31.33	31.33	31.38	30.77	33.03	4,470,714	31.224	-4.86%
2024-03-06	35.00	35.00	35.05	34.20	35.95	3,447,800	120,093,355	34.832	32.93	32.93	32.98	32.18	33.83	3,664,098	32.776	0.29%
2024-03-05	34.90	34.90	35.00	34.55	36.40	3,179,615	111,961,268	35.212	32.84	32.84	32.93	32.51	34.25	3,379,088	33.134	-5.68%
2024-03-04	37.00	36.95	37.00	36.65	39.00	2,436,400	90,724,542	37.237	34.82	34.77	34.82	34.49	36.70	2,589,248	35.039	0.14%
2024-03-01	36.95	36.85	36.95	35.65	37.05	1,990,065	72,752,778	36.558	34.77	34.67	34.77	33.55	34.86	2,114,912	34.400	1.37%
2024-02-29	36.45	36.35	36.45	35.65	37.05	4,391,405	159,916,612	36.416	34.30	34.20	34.30	33.55	34.86	4,666,900	34.266	1.82%
2024-02-28	35.80	35.75	35.80	35.55	37.80	1,626,600	58,604,736	36.029	33.69	33.64	33.69	33.45	35.57	1,728,645	33.902	-3.24%
2024-02-27	37.00	37.00	37.05	35.70	37.30	1,950,070	71,314,378	36.570	34.82	34.82	34.86	33.59	35.10	2,072,408	34.411	2.21%
2024-02-26	36.20	36.15	36.20	35.70	37.90	4,708,862	171,269,344	36.372	34.06	34.02	34.06	33.59	35.66	5,004,273	34.225	-5.48%
2024-02-23	38.30	38.20	38.30	37.45	38.45	2,354,200	89,335,020	37.947	36.04	35.94	36.04	35.24	36.18	2,501,891	35.707	0.39%
2024-02-22	38.15	38.10	38.15	36.40	38.35	4,561,612	172,113,851	37.731	35.90	35.85	35.90	34.25	36.09	4,847,785	35.504	3.67%
2024-02-21	36.80	36.75	36.80	35.05	37.55	3,165,718	116,479,338	36.794	34.63	34.58	34.63	32.98	35.33	3,364,319	34.622	0.68%
2024-02-20	36.55	36.50	36.55	35.40	36.90	2,297,208	83,515,283	36.355	34.39	34.35	34.39	33.31	34.72	2,441,323	34.209	0.27%
2024-02-19	36.45	36.40	36.45	34.40	37.05	5,158,551	186,393,890	36.133	34.30	34.25	34.30	32.37	34.86	5,482,173	34.000	5.19%
2024-02-16	34.65	34.60	34.65	32.50	34.75	1,329,250	45,487,738	34.221	32.60	32.56	32.60	30.58	32.70	1,412,641	32.201	6.62%
2024-02-15	32.50	32.50	32.55	32.00	32.90	835,104	27,087,823	32.436	30.58	30.58	30.63	30.11	30.96	887,494	30.522	-1.07%
2024-02-14	32.85	32.75	32.85	30.75	32.90	829,371	26,787,228	32.298	30.91	30.82	30.91	28.93	30.96	881,402	30.392	3.14%
2024-02-09	31.85	31.85	31.95	31.00	32.15	326,840	10,317,201	31.567	29.97	29.97	30.06	29.17	30.25	347,344	29.703	0.00%
2024-02-08	31.85	31.80	31.85	31.20	32.50	2,415,605	77,124,313	31.928	29.97	29.92	29.97	29.36	30.58	2,567,148	30.043	0.00%
2024-02-07	31.85	31.80	31.85	31.45	33.40	4,002,650	128,360,079	32.069	29.97	29.92	29.97	29.59	31.43	4,253,756	30.176	-4.35%
2024-02-06	33.30	33.25	33.30	31.40	33.65	5,275,812	173,365,606	32.860	31.33	31.29	31.33	29.55	31.66	5,606,790	30.921	1.06%
2024-02-05	32.95	32.85	32.95	31.55	33.10	2,339,282	76,374,266	32.649	31.00	30.91	31.00	29.69	31.15	2,486,037	30.721	1.70%
2024-02-02	32.40	32.35	32.40	32.05	34.40	2,859,776	93,940,842	32.849	30.49	30.44	30.49	30.16	32.37	3,039,184	30.910	-4.14%
2024-02-01	33.80	33.80	33.85	32.40	34.90	2,956,297	100,546,186	34.011	31.80	31.80	31.85	30.49	32.84	3,141,760	32.003	3.68%
2024-01-31	32.60	32.55	32.60	32.00	33.50	3,166,794	103,395,957	32.650	30.68	30.63	30.68	30.11	31.52	3,365,463	30.723	-1.06%
2024-01-30	32.95	32.95	33.00	30.90	34.10	8,745,152	283,577,028	32.427	31.00	31.00	31.05	29.08	32.09	9,293,779	30.513	-11.42%
2024-01-29	37.20	37.15	37.20	36.80	39.40	4,680,348	175,545,755	37.507	35.00	34.96	35.00	34.63	37.07	4,973,970	35.293	-1.59%
2024-01-26	37.80	37.70	37.80	37.35	39.75	4,768,318	181,843,948	38.136	35.57	35.47	35.57	35.15	37.40	5,067,459	35.885	-4.42%
2024-01-25	39.55	39.50	39.55	39.15	40.65	3,613,273	143,778,783	39.792	37.22	37.17	37.22	36.84	38.25	3,839,952	37.443	-3.42%
2024-01-24	40.95	40.90	40.95	39.15	41.35	2,490,776	99,939,878	40.124	38.53	38.49	38.53	36.84	38.91	2,647,035	37.755	-0.97%
2024-01-23	41.35	41.35	41.45	40.00	42.30	2,156,769	89,359,006	41.432	38.91	38.91	39.00	37.64	39.80	2,292,074	38.986	3.12%
2024-01-22	40.10	40.05	40.10	39.25	41.60	3,857,710	155,864,678	40.403	37.73	37.69	37.73	36.93	39.14	4,099,724	38.018	-5.42%
2024-01-19	42.40	42.30	42.40	41.35	44.00	4,454,299	189,648,131	42.576	39.90	39.80	39.90	38.91	41.40	4,733,740	40.063	0.00%
2024-01-18	42.40	42.40	42.45	39.25	42.70	5,970,651	245,734,664	41.157	39.90	39.90	39.94	36.93	40.18	6,345,220	38.728	-0.12%
2024-01-17	42.45	42.40	42.45	41.70	45.25	3,756,858	162,085,611	43.144	39.94	39.90	39.94	39.24	42.58	3,992,545	40.597	-4.18%
2024-01-16	44.30	44.10	44.30	42.65	45.25	2,093,008	92,115,291	44.011	41.68	41.50	41.68	40.13	42.58	2,224,313	41.413	-0.45%
2024-01-15	44.50	44.40	44.50	42.75	45.45	2,202,680	97,781,551	44.392	41.87	41.78	41.87	40.23	42.77	2,340,865	41.772	4.09%
2024-01-12	42.75	42.65	42.75	42.35	43.45	651,306	27,796,257	42.678	40.23	40.13	40.23	39.85	40.89	692,166	40.158	-2.51%
2024-01-11	43.85	43.80	43.90	42.25	44.50	2,303,082	100,845,755	43.787	41.26	41.21	41.31	39.76	41.87	2,447,566	41.202	2.21%
2024-01-10	42.90	42.75	42.90	42.25	43.55	2,942,020	126,237,661	42.908	40.37	40.23	40.37	39.76	40.98	3,126,588	40.376	5.28%
2024-01-09	40.75	40.75	40.80	40.25	42.20	1,642,118	67,339,077	41.007	38.34	38.34	38.39	37.87	39.71	1,745,136	38.587	-2.28%
2024-01-08	41.70	41.70	41.75	41.10	42.75	2,142,840	90,253,813	42.119	39.24	39.24	39.29	38.67	40.23	2,277,271	39.632	-1.77%
2024-01-05	42.45	42.25	42.45	41.75	44.10	5,015,000	215,691,794	43.009	39.94	39.76	39.94	39.29	41.50	5,329,616	40.470	2.91%
2024-01-04	41.25	41.20	41.25	39.90	42.50	4,903,000	202,668,682	41.336	38.81	38.77	38.81	37.54	39.99	5,210,590	38.896	5.36%
2024-01-03	39.15	39.05	39.15	38.15	39.30	1,036,467	40,172,569	38.759	36.84	36.74	36.84	35.90	36.98	1,101,490	36.471	-0.76%
2024-01-02	39.45	39.30	39.45	38.80	40.70	1,232,537	48,428,613	39.292	37.12	36.98	37.12	36.51	38.30	1,309,860	36.972	-1.74%
2023-12-29	40.15	40.10	40.15	39.10	40.35	1,320,499	52,671,099	39.887	37.78	37.73	37.78	36.79	37.97	1,403,341	37.533	-0.50%
2023-12-28	40.35	40.30	40.35	38.40	40.85	2,080,400	83,442,949	40.109	37.97	37.92	37.97	36.13	38.44	2,210,914	37.741	4.67%
2023-12-27	38.55	38.40	38.55	37.85	38.90	1,318,986	50,790,489	38.507	36.27	36.13	36.27	35.62	36.60	1,401,733	36.234	3.07%
2023-12-22	37.40	37.25	37.40	36.80	38.60	1,131,500	42,372,727	37.448	35.19	35.05	35.19	34.63	36.32	1,202,485	35.238	-0.66%
2023-12-21	37.65	37.60	37.65	36.95	37.90	2,326,621	87,193,308	37.476	35.43	35.38	35.43	34.77	35.66	2,472,582	35.264	-0.79%
2023-12-20	37.95	37.95	38.00	37.80	40.25	2,953,740	114,290,532	38.693	35.71	35.71	35.76	35.57	37.87	3,139,043	36.409	0.26%
2023-12-19	37.85	37.80	37.85	37.15	38.15	1,532,200	57,884,021	37.778	35.62	35.57	35.62	34.96	35.90	1,628,323	35.548	0.53%
2023-12-18	37.65	37.60	37.65	36.90	38.30	2,666,468	100,740,293	37.780	35.43	35.38	35.43	34.72	36.04	2,833,749	35.550	2.73%
2023-12-15	36.65	36.60	36.65	35.15	37.05	4,674,886	170,364,545	36.443	34.49	34.44	34.49	33.08	34.86	4,968,165	34.291	0.55%
2023-12-14	36.45	36.40	36.45	36.20	38.15	3,465,460	127,573,165	36.813	34.30	34.25	34.30	34.06	35.90	3,682,866	34.640	-3.70%
2023-12-13	37.85	37.80	37.85	37.00	38.45	1,987,459	74,789,778	37.631	35.62	35.57	35.62	34.82	36.18	2,112,142	35.409	-0.79%
2023-12-12	38.15	38.10	38.15	36.95	38.55	2,261,600	85,836,893	37.954	35.90	35.85	35.90	34.77	36.27	2,403,482	35.714	1.19%
2023-12-11	37.70	37.70	37.75	36.45	38.00	6,518,414	242,972,430	37.275	35.47	35.47	35.52	34.30	35.76	6,927,347	35.074	-5.40%
2023-12-08	39.85	39.80	39.85	39.50	40.75	2,875,700	114,655,645	39.871	37.50	37.45	37.50	37.17	38.34	3,056,107	37.517	-2.33%
2023-12-07	40.80	40.75	40.80	40.40	41.90	3,513,005	143,491,605	40.846	38.39	38.34	38.39	38.02	39.43	3,733,393	38.435	0.49%
2023-12-06	40.60	40.50	40.60	39.50	42.20	7,047,716	285,990,990	40.579	38.20	38.11	38.20	37.17	39.71	7,489,855	38.184	2.01%
2023-12-05	39.80	39.80	39.85	34.10	41.30	19,793,236	744,097,342	37.594	37.45	37.45	37.50	32.09	38.86	21,034,965	35.374	-14.04%
2023-12-04	46.30	46.20	46.30	45.80	48.65	3,547,030	165,402,986	46.631	43.57	43.47	43.57	43.10	45.78	3,769,553	43.879	-4.04%
2023-12-01	48.25	48.25	48.35	48.00	49.80	4,749,800	231,775,400	48.797	45.40	45.40	45.50	45.17	46.86	5,047,779	45.916	-8.01%
2023-11-30	52.45	52.20	52.45	49.90	52.45	11,334,582	590,960,638	52.138	49.35	49.12	49.35	46.95	49.35	12,045,657	49.060	5.43%
2023-11-29	49.75	49.70	49.75	48.75	49.80	2,960,212	145,843,710	49.268	46.81	46.77	46.81	45.87	46.86	3,145,921	46.360	2.90%
2023-11-28	48.35	48.35	48.45	48.25	49.35	1,822,200	88,667,895	48.660	45.50	45.50	45.59	45.40	46.44	1,936,516	45.787	-3.20%
2023-11-27	49.95	49.85	49.95	47.70	50.50	2,481,154	121,937,146	49.145	47.00	46.91	47.00	44.88	47.52	2,636,809	46.244	3.31%
2023-11-24	48.35	48.25	48.35	47.55	49.30	3,153,224	153,529,431	48.690	45.50	45.40	45.50	44.74	46.39	3,351,042	45.815	0.42%
2023-11-23	48.15	48.15	48.20	45.60	48.60	3,653,443	173,949,225	47.612	45.31	45.31	45.35	42.91	45.73	3,882,642	44.802	0.94%
2023-11-22	47.70	47.70	47.75	47.35	50.10	8,381,747	409,486,865	48.855	44.88	44.88	44.93	44.55	47.14	8,907,576	45.971	-11.67%
2023-11-21	54.00	54.00	54.05	53.50	56.90	4,443,100	243,893,236	54.893	50.81	50.81	50.86	50.34	53.54	4,721,838	51.652	3.15%
2023-11-20	52.35	52.35	52.40	51.50	52.95	1,292,800	67,645,477	52.325	49.26	49.26	49.31	48.46	49.82	1,373,904	49.236	1.65%
2023-11-17	51.50	51.35	51.50	50.60	53.20	1,453,700	74,860,636	51.497	48.46	48.32	48.46	47.61	50.06	1,544,898	48.457	-2.46%
2023-11-16	52.80	52.80	52.95	51.80	53.45	2,294,336	121,183,785	52.819	49.68	49.68	49.82	48.74	50.29	2,438,271	49.701	1.73%
2023-11-15	51.90	51.85	51.90	50.15	52.00	1,254,200	64,391,816	51.341	48.84	48.79	48.84	47.19	48.93	1,332,882	48.310	4.32%
2023-11-14	49.75	49.50	49.75	49.10	50.55	801,200	39,755,975	49.621	46.81	46.58	46.81	46.20	47.57	851,463	46.691	0.10%
2023-11-13	49.70	49.50	49.70	48.85	50.55	1,257,832	62,006,095	49.296	46.77	46.58	46.77	45.97	47.57	1,336,742	46.386	0.51%
2023-11-10	49.45	49.40	49.45	49.05	50.95	2,038,800	101,115,215	49.595	46.53	46.48	46.53	46.15	47.94	2,166,704	46.668	-5.99%
2023-11-09	52.60	52.35	52.60	51.85	52.85	800,506	41,766,693	52.175	49.49	49.26	49.49	48.79	49.73	850,726	49.095	-0.94%
2023-11-08	53.10	53.05	53.10	51.60	53.15	1,303,011	68,523,892	52.589	49.97	49.92	49.97	48.55	50.01	1,384,755	49.484	1.92%
2023-11-07	52.10	52.10	52.15	51.60	52.75	878,000	45,652,308	51.996	49.02	49.02	49.07	48.55	49.64	933,081	48.926	-2.16%
2023-11-06	53.25	53.20	53.25	52.00	53.65	2,177,600	115,320,145	52.957	50.11	50.06	50.11	48.93	50.48	2,314,212	49.831	4.93%
2023-11-03	50.75	50.75	50.80	49.25	51.15	1,668,313	84,065,603	50.390	47.75	47.75	47.80	46.34	48.13	1,772,975	47.415	1.10%
2023-11-02	50.20	50.10	50.20	49.65	51.30	1,601,600	80,468,075	50.242	47.24	47.14	47.24	46.72	48.27	1,702,076	47.276	0.60%
2023-11-01	49.90	49.70	49.90	47.85	50.60	3,255,800	160,400,020	49.266	46.95	46.77	46.95	45.03	47.61	3,460,053	46.358	-2.73%
2023-10-31	51.30	50.95	51.30	50.85	52.45	792,800	40,624,566	51.242	48.27	47.94	48.27	47.85	49.35	842,536	48.217	-1.91%
2023-10-30	52.30	52.30	52.35	50.40	52.65	1,232,633	63,945,369	51.877	49.21	49.21	49.26	47.42	49.54	1,309,962	48.815	-0.10%
2023-10-27	52.35	52.35	52.40	50.30	53.25	1,466,200	76,520,870	52.190	49.26	49.26	49.31	47.33	50.11	1,558,182	49.109	2.55%
2023-10-26	51.05	51.05	51.10	51.05	53.10	2,231,640	115,581,708	51.792	48.04	48.04	48.08	48.04	49.97	2,371,642	48.735	-4.85%
2023-10-25	53.65	53.60	53.65	53.20	55.15	2,793,087	151,472,528	54.231	50.48	50.44	50.48	50.06	51.89	2,968,311	51.030	5.51%
2023-10-24	50.85	50.75	50.85	49.20	51.40	2,556,800	129,589,146	50.684	47.85	47.75	47.85	46.30	48.37	2,717,201	47.692	3.35%
2023-10-20	49.20	49.20	49.25	48.00	49.80	1,566,758	77,439,555	49.427	46.30	46.30	46.34	45.17	46.86	1,665,049	46.509	-1.89%
2023-10-19	50.15	50.00	50.15	49.05	50.95	1,490,200	74,413,706	49.935	47.19	47.05	47.19	46.15	47.94	1,583,688	46.988	0.10%
2023-10-18	50.10	50.05	50.10	49.95	51.15	2,247,254	113,398,234	50.461	47.14	47.10	47.14	47.00	48.13	2,388,236	47.482	-1.57%
2023-10-17	50.90	50.85	50.90	49.65	52.00	2,161,800	110,644,891	51.182	47.90	47.85	47.90	46.72	48.93	2,297,421	48.160	2.11%
2023-10-16	49.85	49.80	49.85	49.80	51.15	953,400	48,117,116	50.469	46.91	46.86	46.91	46.86	48.13	1,013,212	47.490	0.30%
2023-10-13	49.70	49.60	49.70	48.95	50.15	1,853,400	92,097,370	49.691	46.77	46.67	46.77	46.06	47.19	1,969,673	46.758	-2.26%
2023-10-12	50.85	50.80	50.85	50.30	51.35	1,268,800	64,457,778	50.802	47.85	47.80	47.85	47.33	48.32	1,348,398	47.803	-1.26%
2023-10-11	51.50	51.45	51.50	51.15	52.10	2,687,729	138,638,069	51.582	48.46	48.41	48.46	48.13	49.02	2,856,344	48.537	-1.25%
2023-10-10	52.15	52.10	52.15	50.80	52.90	2,665,600	139,173,721	52.211	49.07	49.02	49.07	47.80	49.78	2,832,827	49.129	6.21%
2023-10-09	49.10	49.05	49.10	48.25	51.35	2,514,400	125,110,651	49.758	46.20	46.15	46.20	45.40	48.32	2,672,141	46.820	2.51%
2023-10-06	47.90	47.85	47.90	47.10	48.90	473,400	22,655,600	47.857	45.07	45.03	45.07	44.32	46.01	503,099	45.032	-0.62%
2023-10-05	48.20	48.15	48.20	47.55	48.75	352,300	17,005,503	48.270	45.35	45.31	45.35	44.74	45.87	374,402	45.420	-2.23%
2023-10-04	49.30	49.20	49.40	48.50	49.80	475,000	23,286,345	49.024	46.39	46.30	46.48	45.64	46.86	504,799	46.130	-1.00%
2023-10-03	49.80	49.80	49.95	49.10	50.50	934,600	46,390,425	49.637	46.86	46.86	47.00	46.20	47.52	993,232	46.707	-4.32%
2023-09-29	52.05	52.05	52.20	50.55	52.55	866,400	45,001,488	51.941	48.98	48.98	49.12	47.57	49.45	920,754	48.875	5.05%
2023-09-28	49.55	49.50	49.55	49.40	50.65	1,750,311	87,310,519	49.883	46.62	46.58	46.62	46.48	47.66	1,860,117	46.938	-4.07%
2023-09-27	51.65	51.65	51.70	51.35	52.20	943,600	48,809,370	51.727	48.60	48.60	48.65	48.32	49.12	1,002,797	48.673	0.39%
2023-09-26	51.45	51.45	51.50	50.20	52.65	1,999,249	103,720,456	51.880	48.41	48.41	48.46	47.24	49.54	2,124,672	48.817	3.00%
2023-09-25	49.95	49.90	49.95	49.60	51.40	3,048,570	153,895,663	50.481	47.00	46.95	47.00	46.67	48.37	3,239,822	47.501	-3.48%
2023-09-22	51.75	51.75	51.80	49.00	52.15	3,042,400	155,779,635	51.203	48.70	48.70	48.74	46.11	49.07	3,233,265	48.180	5.18%
2023-09-21	49.20	49.15	49.20	49.00	51.00	2,884,686	143,530,364	49.756	46.30	46.25	46.30	46.11	47.99	3,065,657	46.819	-2.19%
2023-09-20	50.30	50.30	50.35	50.05	51.60	5,843,800	297,296,808	50.874	47.33	47.33	47.38	47.10	48.55	6,210,411	47.871	-3.73%
2023-09-19	52.25	52.15	52.25	51.50	53.15	3,308,900	173,654,335	52.481	49.17	49.07	49.17	48.46	50.01	3,516,484	49.383	-4.74%
2023-09-18	54.85	54.85	54.90	53.95	55.90	3,907,346	214,554,729	54.911	51.61	51.61	51.66	50.77	52.60	4,152,473	51.669	-6.16%
2023-09-15	58.45	58.35	58.45	57.60	59.85	2,534,420	148,281,054	58.507	55.00	54.91	55.00	54.20	56.32	2,693,417	55.053	2.63%
2023-09-14	56.95	56.90	56.95	54.90	57.50	3,034,800	172,112,620	56.713	53.59	53.54	53.59	51.66	54.11	3,225,188	53.365	3.73%
2023-09-13	54.90	54.85	54.90	54.50	55.85	1,395,400	76,763,688	55.012	51.66	51.61	51.66	51.28	52.55	1,482,940	51.765	-0.90%
2023-09-12	55.40	55.35	55.40	54.30	56.20	2,056,800	114,245,906	55.545	52.13	52.08	52.13	51.09	52.88	2,185,833	52.267	3.07%
2023-09-11	53.75	53.70	53.75	51.55	55.00	3,221,800	174,533,016	54.173	50.58	50.53	50.58	48.51	51.75	3,423,920	50.975	0.09%
2023-09-07	53.70	53.65	53.70	53.50	57.90	3,947,800	214,756,450	54.399	50.53	50.48	50.53	50.34	54.48	4,195,465	51.188	1.51%
2023-09-06	52.90	52.85	52.90	52.00	55.05	6,489,197	347,782,375	53.594	49.78	49.73	49.78	48.93	51.80	6,896,297	50.430	-4.07%
2023-09-05	55.95	55.95	56.00	54.10	58.25	4,755,494	267,856,114	56.326	51.89	51.89	51.93	50.17	54.02	5,127,798	52.236	1.91%
2023-09-04	54.90	54.90	55.15	51.15	56.20	4,769,385	259,283,936	54.364	50.91	50.91	51.15	47.44	52.12	5,142,777	50.417	7.33%
2023-08-31	51.15	51.10	51.15	48.95	52.80	5,188,246	267,051,564	51.472	47.44	47.39	47.44	45.40	48.97	5,594,430	47.735	2.51%
2023-08-30	49.90	49.90	50.00	48.90	52.05	3,256,822	164,801,235	50.602	46.28	46.28	46.37	45.35	48.27	3,511,796	46.928	8.13%
2023-08-29	46.15	46.10	46.15	45.10	46.80	2,184,707	100,745,406	46.114	42.80	42.75	42.80	41.83	43.40	2,355,746	42.766	-0.22%
2023-08-28	46.25	46.20	46.25	45.00	47.10	2,725,900	126,569,152	46.432	42.89	42.85	42.89	41.73	43.68	2,939,309	43.061	2.89%
2023-08-25	44.95	44.95	45.00	44.70	46.10	2,529,264	114,323,558	45.200	41.69	41.69	41.73	41.45	42.75	2,727,278	41.919	-4.77%
2023-08-24	47.20	47.20	47.25	45.40	47.75	2,036,189	95,660,468	46.980	43.77	43.77	43.82	42.10	44.28	2,195,601	43.569	5.71%
2023-08-23	44.65	44.60	44.65	43.20	45.00	3,175,669	141,003,713	44.401	41.41	41.36	41.41	40.06	41.73	3,424,290	41.178	6.18%
2023-08-22	42.05	41.95	42.05	39.40	42.80	2,936,788	121,762,472	41.461	39.00	38.90	39.00	36.54	39.69	3,166,707	38.451	7.27%
2023-08-21	39.20	39.20	39.25	38.85	39.95	978,497	38,447,537	39.292	36.35	36.35	36.40	36.03	37.05	1,055,103	36.440	-0.13%
2023-08-18	39.25	39.25	39.35	39.00	40.50	853,600	33,979,500	39.807	36.40	36.40	36.49	36.17	37.56	920,428	36.917	-2.12%
2023-08-17	40.10	40.10	40.30	38.35	40.70	1,708,600	67,796,672	39.680	37.19	37.19	37.37	35.57	37.74	1,842,365	36.799	-0.99%
2023-08-16	40.50	40.45	40.50	40.25	41.30	829,756	33,798,092	40.733	37.56	37.51	37.56	37.33	38.30	894,717	37.775	2.53%
2023-08-15	39.50	39.45	39.50	38.80	40.00	813,000	32,232,943	39.647	36.63	36.59	36.63	35.98	37.10	876,649	36.768	3.54%
2023-08-14	38.15	38.05	38.15	36.15	38.15	1,802,800	67,346,298	37.356	35.38	35.29	35.38	33.53	35.38	1,943,940	34.644	-2.18%
2023-08-11	39.00	39.00	39.05	38.40	40.00	1,265,800	49,129,696	38.813	36.17	36.17	36.21	35.61	37.10	1,364,899	35.995	-4.41%
2023-08-10	40.80	40.75	40.85	40.05	40.85	966,000	39,057,840	40.433	37.84	37.79	37.88	37.14	37.88	1,041,627	37.497	0.62%
2023-08-09	40.55	40.50	40.55	39.20	40.55	808,000	32,434,840	40.142	37.61	37.56	37.61	36.35	37.61	871,258	37.228	2.01%
2023-08-08	39.75	39.75	39.85	39.55	41.50	865,600	34,592,820	39.964	36.86	36.86	36.96	36.68	38.49	933,367	37.062	-4.22%
2023-08-07	41.50	41.15	41.50	40.50	41.50	544,200	22,433,018	41.222	38.49	38.16	38.49	37.56	38.49	586,805	38.229	0.97%
2023-08-04	41.10	41.10	41.25	40.55	41.80	1,160,200	47,804,935	41.204	38.12	38.12	38.26	37.61	38.77	1,251,031	38.212	2.88%
2023-08-03	39.95	39.95	40.00	39.00	40.55	947,076	37,997,621	40.121	37.05	37.05	37.10	36.17	37.61	1,021,222	37.208	-0.87%
2023-08-02	40.30	40.20	40.30	40.00	41.90	1,054,600	43,114,280	40.882	37.37	37.28	37.37	37.10	38.86	1,137,164	37.914	-0.74%
2023-08-01	40.60	40.35	40.60	39.95	41.80	1,315,316	53,823,851	40.921	37.65	37.42	37.65	37.05	38.77	1,418,291	37.950	0.12%
2023-07-31	40.55	40.35	40.60	40.30	41.95	1,136,800	46,499,223	40.904	37.61	37.42	37.65	37.37	38.90	1,225,799	37.934	-0.49%
2023-07-28	40.75	40.70	40.75	39.10	40.90	1,657,140	66,065,521	39.867	37.79	37.74	37.79	36.26	37.93	1,786,876	36.973	-0.85%
2023-07-27	41.10	41.00	41.10	40.60	42.30	683,260	28,123,111	41.160	38.12	38.02	38.12	37.65	39.23	736,752	38.172	0.12%
2023-07-26	41.05	41.00	41.05	39.55	41.60	1,299,400	52,982,582	40.775	38.07	38.02	38.07	36.68	38.58	1,401,129	37.814	1.61%
2023-07-25	40.40	40.20	40.45	39.00	40.50	2,536,500	100,870,231	39.767	37.47	37.28	37.51	36.17	37.56	2,735,081	36.880	11.60%
2023-07-24	36.20	36.15	36.20	35.80	37.20	1,177,200	42,917,989	36.458	33.57	33.53	33.57	33.20	34.50	1,269,362	33.811	-0.14%
2023-07-21	36.25	36.20	36.25	30.35	36.45	1,167,600	41,742,976	35.751	33.62	33.57	33.62	28.15	33.80	1,259,011	33.155	2.69%
2023-07-20	35.30	35.10	35.30	35.05	36.60	697,620	24,813,698	35.569	32.74	32.55	32.74	32.51	33.94	752,236	32.987	-1.26%
2023-07-19	35.75	35.70	35.75	35.05	36.05	738,800	26,334,840	35.645	33.15	33.11	33.15	32.51	33.43	796,640	33.057	-0.97%
2023-07-18	36.10	36.05	36.10	34.55	37.00	1,154,600	41,871,550	36.265	33.48	33.43	33.48	32.04	34.31	1,244,993	33.632	-3.99%
2023-07-14	37.60	37.55	37.70	37.15	38.50	1,526,868	57,902,473	37.922	34.87	34.82	34.96	34.45	35.70	1,646,405	35.169	5.17%
2023-07-13	35.75	35.65	35.75	35.05	36.05	1,364,400	48,786,390	35.757	33.15	33.06	33.15	32.51	33.43	1,471,218	33.161	2.73%
2023-07-12	34.80	34.60	34.80	34.50	35.30	634,200	22,180,470	34.974	32.27	32.09	32.27	32.00	32.74	683,851	32.435	0.29%
2023-07-11	34.70	34.70	35.30	33.80	35.95	892,000	31,417,350	35.221	32.18	32.18	32.74	31.35	33.34	961,834	32.664	4.05%
2023-07-10	33.35	33.35	33.50	32.85	34.00	1,509,400	50,701,282	33.590	30.93	30.93	31.07	30.46	31.53	1,627,570	31.152	2.46%
2023-07-07	32.55	32.50	32.55	31.65	32.75	861,800	27,816,689	32.277	30.19	30.14	30.19	29.35	30.37	929,270	29.934	-1.66%
2023-07-06	33.10	32.90	33.10	32.70	33.90	406,400	13,459,460	33.119	30.70	30.51	30.70	30.33	31.44	438,217	30.714	-1.78%
2023-07-05	33.70	33.70	33.90	33.70	34.65	409,000	13,952,836	34.115	31.25	31.25	31.44	31.25	32.13	441,020	31.638	-2.60%
2023-07-04	34.60	34.50	34.80	34.00	34.80	459,000	15,858,485	34.550	32.09	32.00	32.27	31.53	32.27	494,935	32.042	1.02%
2023-07-03	34.25	34.15	34.25	33.05	34.50	680,200	23,265,510	34.204	31.76	31.67	31.76	30.65	32.00	733,452	31.721	3.63%
2023-06-30	33.05	33.05	33.15	32.35	33.55	413,200	13,683,863	33.117	30.65	30.65	30.74	30.00	31.11	445,549	30.712	1.54%
2023-06-29	32.55	32.55	32.65	32.35	33.50	417,400	13,645,280	32.691	30.19	30.19	30.28	30.00	31.07	450,078	30.318	-4.69%
2023-06-28	34.15	33.75	34.15	33.25	34.15	315,400	10,645,065	33.751	31.67	31.30	31.67	30.84	31.67	340,092	31.301	3.80%
2023-06-27	32.90	32.85	32.90	31.85	33.25	969,600	31,706,895	32.701	30.51	30.46	30.51	29.54	30.84	1,045,509	30.327	6.13%
2023-06-26	31.00	31.00	31.15	30.55	31.60	685,000	21,353,280	31.173	28.75	28.75	28.89	28.33	29.31	738,628	28.909	1.64%
2023-06-23	30.50	30.50	30.55	30.30	31.00	162,800	4,995,930	30.688	28.29	28.29	28.33	28.10	28.75	175,546	28.459	-3.17%
2023-06-21	31.50	31.50	31.70	31.40	32.70	978,744	31,201,822	31.879	29.21	29.21	29.40	29.12	30.33	1,055,369	29.565	-5.41%
2023-06-20	33.30	33.30	33.35	32.85	34.00	257,400	8,567,200	33.284	30.88	30.88	30.93	30.46	31.53	277,552	30.867	-1.91%
2023-06-19	33.95	33.70	33.95	32.35	34.95	668,000	22,374,450	33.495	31.49	31.25	31.49	30.00	32.41	720,297	31.063	-2.86%
2023-06-16	34.95	34.90	34.95	34.50	35.50	747,600	26,125,023	34.945	32.41	32.37	32.41	32.00	32.92	806,129	32.408	-2.24%
2023-06-15	35.75	35.70	35.75	34.60	36.15	2,400,200	85,667,130	35.692	33.15	33.11	33.15	32.09	33.53	2,588,110	33.100	3.32%
2023-06-14	34.60	34.50	34.60	34.35	36.00	793,400	27,706,285	34.921	32.09	32.00	32.09	31.86	33.39	855,515	32.386	0.00%
2023-06-13	34.60	34.60	34.95	33.90	35.45	1,566,400	54,391,770	34.724	32.09	32.09	32.41	31.44	32.88	1,689,032	32.203	1.47%
2023-06-12	34.10	34.10	34.25	33.35	34.75	459,800	15,493,830	33.697	31.62	31.62	31.76	30.93	32.23	495,797	31.250	-2.57%
2023-06-09	35.00	34.90	35.00	34.35	35.35	455,600	15,996,250	35.110	32.46	32.37	32.46	31.86	32.78	491,269	32.561	0.72%
2023-06-08	34.75	34.60	34.75	33.50	34.95	706,400	24,401,390	34.543	32.23	32.09	32.23	31.07	32.41	761,704	32.035	1.61%
2023-06-07	34.20	34.20	34.25	33.50	34.35	447,800	15,240,592	34.034	31.72	31.72	31.76	31.07	31.86	482,858	31.563	6.54%
2023-06-06	32.10	32.00	32.15	31.75	32.60	968,800	31,164,300	32.168	29.77	29.68	29.82	29.44	30.23	1,044,647	29.832	-0.62%
2023-06-05	32.30	32.15	32.30	31.80	32.80	759,800	24,576,340	32.346	29.95	29.82	29.95	29.49	30.42	819,284	29.997	-0.15%
2023-06-02	32.35	32.30	32.35	31.00	33.00	1,259,400	40,618,660	32.252	30.00	29.95	30.00	28.75	30.60	1,357,998	29.911	7.48%
2023-06-01	30.10	30.05	30.10	29.15	31.30	594,200	18,067,870	30.407	27.91	27.87	27.91	27.03	29.03	640,720	28.199	3.26%
2023-05-31	29.15	29.00	29.15	28.60	29.75	975,000	28,250,260	28.975	27.03	26.89	27.03	26.52	27.59	1,051,332	26.871	-2.51%
2023-05-30	29.90	29.90	29.95	29.20	31.05	824,400	24,543,490	29.771	27.73	27.73	27.78	27.08	28.80	888,942	27.610	-1.48%
2023-05-29	30.35	29.90	30.35	29.30	30.95	1,497,400	45,061,710	30.093	28.15	27.73	28.15	27.17	28.70	1,614,630	27.908	-3.65%
2023-05-25	31.50	31.40	31.50	30.85	31.90	1,869,200	58,656,310	31.380	29.21	29.12	29.21	28.61	29.58	2,015,538	29.102	-0.94%
2023-05-24	31.80	31.80	32.05	31.70	33.15	720,200	23,182,980	32.190	29.49	29.49	29.72	29.40	30.74	776,584	29.853	-4.36%
2023-05-23	33.25	33.20	33.25	33.00	34.40	1,299,800	43,651,440	33.583	30.84	30.79	30.84	30.60	31.90	1,401,560	31.145	3.10%
2023-05-22	32.25	32.20	32.25	31.45	32.60	1,060,000	34,205,120	32.269	29.91	29.86	29.91	29.17	30.23	1,142,987	29.926	-0.15%
2023-05-19	32.30	32.30	32.35	31.20	33.05	2,046,000	65,981,578	32.249	29.95	29.95	30.00	28.93	30.65	2,206,180	29.908	-5.69%
2023-05-18	34.25	34.25	34.40	33.65	35.40	1,313,400	45,485,270	34.632	31.76	31.76	31.90	31.21	32.83	1,416,225	32.117	1.33%
2023-05-17	33.80	33.80	34.00	33.00	35.90	2,504,400	86,104,540	34.381	31.35	31.35	31.53	30.60	33.29	2,700,468	31.885	-0.73%
2023-05-16	34.05	34.05	34.20	33.55	36.50	1,399,800	48,265,381	34.480	31.58	31.58	31.72	31.11	33.85	1,509,389	31.977	2.56%
2023-05-15	33.20	33.10	33.20	32.20	33.65	357,200	11,787,220	32.999	30.79	30.70	30.79	29.86	31.21	385,165	30.603	0.61%
2023-05-12	33.00	32.95	33.10	32.70	33.50	417,400	13,767,880	32.985	30.60	30.56	30.70	30.33	31.07	450,078	30.590	1.85%
2023-05-11	32.40	32.40	32.45	31.70	32.50	310,058	9,973,634	32.167	30.05	30.05	30.09	29.40	30.14	334,332	29.832	5.54%
2023-05-10	30.70	30.70	30.75	30.15	30.95	366,400	11,153,520	30.441	28.47	28.47	28.52	27.96	28.70	395,085	28.231	-1.13%
2023-05-09	31.05	31.05	31.10	30.50	32.00	749,800	23,269,800	31.035	28.80	28.80	28.84	28.29	29.68	808,501	28.781	-5.34%
2023-05-08	32.80	32.75	32.90	32.25	33.35	687,200	22,458,030	32.680	30.42	30.37	30.51	29.91	30.93	741,000	30.308	-1.20%
2023-05-05	33.20	33.20	33.30	32.45	33.35	337,600	11,117,750	32.932	30.79	30.79	30.88	30.09	30.93	364,030	30.541	0.91%
2023-05-04	32.90	32.90	33.20	32.05	33.45	412,000	13,609,430	33.033	30.51	30.51	30.79	29.72	31.02	444,255	30.634	-0.60%
2023-05-03	33.10	33.10	33.25	33.00	34.10	455,600	15,236,000	33.442	30.70	30.70	30.84	30.60	31.62	491,269	31.014	-3.78%
2023-05-02	34.40	34.30	34.40	33.95	36.00	367,600	12,704,260	34.560	31.90	31.81	31.90	31.49	33.39	396,379	32.051	-1.15%
2023-04-28	34.80	34.65	34.80	33.70	35.00	705,258	24,361,524	34.543	32.27	32.13	32.27	31.25	32.46	760,472	32.035	6.75%
2023-04-27	32.60	32.55	32.80	32.00	33.00	329,600	10,731,130	32.558	30.23	30.19	30.42	29.68	30.60	355,404	30.194	0.93%
2023-04-26	32.30	32.30	32.55	31.60	33.10	381,600	12,441,050	32.602	29.95	29.95	30.19	29.31	30.70	411,475	30.235	2.22%
2023-04-25	31.60	31.60	31.70	31.05	31.90	429,000	13,454,080	31.361	29.31	29.31	29.40	28.80	29.58	462,586	29.084	-0.78%
2023-04-24	31.85	31.85	32.05	31.30	32.90	333,000	10,596,070	31.820	29.54	29.54	29.72	29.03	30.51	359,070	29.510	-1.39%
2023-04-21	32.30	32.20	32.30	31.65	33.50	744,800	24,108,020	32.368	29.95	29.86	29.95	29.35	31.07	803,110	30.018	-2.27%
2023-04-20	33.05	33.05	33.25	32.85	33.60	421,400	14,032,010	33.299	30.65	30.65	30.84	30.46	31.16	454,391	30.881	-0.15%
2023-04-19	33.10	32.75	33.15	32.75	33.50	372,400	12,347,028	33.155	30.70	30.37	30.74	30.37	31.07	401,555	30.748	0.15%
2023-04-18	33.05	32.95	33.05	32.90	33.70	169,200	5,608,450	33.147	30.65	30.56	30.65	30.51	31.25	182,447	30.740	-1.05%
2023-04-17	33.40	33.20	33.40	32.40	33.70	348,000	11,500,515	33.047	30.97	30.79	30.97	30.05	31.25	375,245	30.648	-0.30%
2023-04-14	33.50	33.15	33.50	32.90	33.50	496,800	16,487,290	33.187	31.07	30.74	31.07	30.51	31.07	535,694	30.777	-0.59%
2023-04-13	33.70	33.70	33.80	33.55	34.45	366,202	12,362,657	33.759	31.25	31.25	31.35	31.11	31.95	394,872	31.308	-1.17%
2023-04-12	34.10	34.10	34.15	33.90	35.00	339,000	11,679,260	34.452	31.62	31.62	31.67	31.44	32.46	365,540	31.951	1.19%
2023-04-11	33.70	33.70	33.90	33.30	34.50	752,800	25,530,190	33.914	31.25	31.25	31.44	30.88	32.00	811,736	31.451	0.15%
2023-04-06	33.65	33.50	33.65	32.70	34.00	675,800	22,451,740	33.222	31.21	31.07	31.21	30.33	31.53	728,708	30.810	-0.88%
2023-04-04	33.95	33.95	34.30	33.55	34.55	890,000	30,409,630	34.168	31.49	31.49	31.81	31.11	32.04	959,678	31.687	-3.55%
2023-04-03	35.20	35.15	35.20	34.65	35.65	569,600	19,992,860	35.100	32.64	32.60	32.64	32.13	33.06	614,194	32.551	-1.81%
2023-03-31	35.85	35.75	35.85	34.00	36.50	1,043,400	37,147,940	35.603	33.25	33.15	33.25	31.53	33.85	1,125,087	33.018	9.63%
2023-03-30	32.70	32.60	32.70	32.05	32.95	1,164,800	37,865,190	32.508	30.33	30.23	30.33	29.72	30.56	1,255,991	30.148	-0.46%
2023-03-29	32.85	32.85	33.30	32.85	34.25	619,400	20,448,740	33.014	30.46	30.46	30.88	30.46	31.76	667,892	30.617	-1.94%
2023-03-28	33.50	33.50	33.70	32.70	34.75	1,105,000	37,271,610	33.730	31.07	31.07	31.25	30.33	32.23	1,191,510	31.281	3.55%
2023-03-27	32.35	32.35	32.60	31.70	32.80	2,157,400	69,603,170	32.263	30.00	30.00	30.23	29.40	30.42	2,326,301	29.920	-4.85%
2023-03-24	34.00	33.65	34.15	33.65	34.75	491,800	16,810,314	34.181	31.53	31.21	31.67	31.21	32.23	530,303	31.699	-3.95%
2023-03-23	35.40	35.35	35.40	34.20	35.70	1,283,400	44,938,408	35.015	32.83	32.78	32.83	31.72	33.11	1,383,877	32.473	1.14%
2023-03-22	35.00	35.00	35.10	34.30	35.50	1,405,804	49,413,129	35.149	32.46	32.46	32.55	31.81	32.92	1,515,863	32.597	-1.96%
2023-03-21	35.70	35.65	35.70	35.00	36.00	951,000	33,783,220	35.524	33.11	33.06	33.11	32.46	33.39	1,025,453	32.945	1.42%
2023-03-20	35.20	35.20	35.30	33.85	35.70	2,589,900	90,690,930	35.017	32.64	32.64	32.74	31.39	33.11	2,792,662	32.475	-5.12%
2023-03-17	37.10	37.10	37.40	36.40	37.75	1,236,400	45,981,370	37.190	34.41	34.41	34.68	33.76	35.01	1,333,197	34.490	-0.27%
2023-03-16	37.20	37.15	37.20	36.65	39.20	1,200,200	45,199,730	37.660	34.50	34.45	34.50	33.99	36.35	1,294,163	34.926	-3.00%
2023-03-15	38.35	38.35	38.45	37.30	39.60	778,400	29,922,605	38.441	35.57	35.57	35.66	34.59	36.72	839,340	35.650	5.65%
2023-03-14	36.30	36.30	36.40	36.00	38.00	1,220,700	44,701,285	36.619	33.66	33.66	33.76	33.39	35.24	1,316,268	33.961	-6.44%
2023-03-13	38.80	38.75	38.80	36.10	40.10	2,139,400	82,072,680	38.362	35.98	35.94	35.98	33.48	37.19	2,306,892	35.577	4.86%
2023-03-10	37.00	36.40	37.00	35.40	37.00	581,776	21,164,284	36.379	34.31	33.76	34.31	32.83	34.31	627,323	33.737	0.27%
2023-03-09	36.90	36.75	36.90	35.95	37.40	439,000	16,176,560	36.849	34.22	34.08	34.22	33.34	34.68	473,369	34.173	0.82%
2023-03-08	36.60	36.60	36.65	35.55	36.90	309,200	11,179,400	36.156	33.94	33.94	33.99	32.97	34.22	333,407	33.531	-0.81%
2023-03-07	36.90	36.85	36.90	36.25	37.50	671,800	24,782,310	36.889	34.22	34.17	34.22	33.62	34.78	724,395	34.211	-3.53%
2023-03-06	38.25	38.10	38.25	37.25	38.70	473,202	18,043,055	38.130	35.47	35.33	35.47	34.55	35.89	510,249	35.361	4.22%
2023-03-03	36.70	36.70	36.85	36.10	37.20	422,400	15,510,243	36.719	34.04	34.04	34.17	33.48	34.50	455,469	34.053	2.95%
2023-03-02	35.65	35.60	35.65	35.65	36.35	188,000	6,768,425	36.002	33.06	33.02	33.06	33.06	33.71	202,718	33.388	-2.60%
2023-03-01	36.60	36.60	36.90	35.00	38.00	525,000	19,315,644	36.792	33.94	33.94	34.22	32.46	35.24	566,102	34.120	8.44%
2023-02-28	33.75	33.40	33.80	32.60	34.00	258,400	8,647,700	33.466	31.30	30.97	31.35	30.23	31.53	278,630	31.037	5.47%
2023-02-27	32.00	32.00	32.30	31.70	34.50	738,329	24,200,420	32.777	29.68	29.68	29.95	29.40	32.00	796,132	30.397	0.79%
2023-02-24	31.75	31.75	31.80	31.70	32.20	397,600	12,696,500	31.933	29.44	29.44	29.49	29.40	29.86	428,728	29.614	-0.78%
2023-02-23	32.00	31.80	32.00	31.30	32.30	483,800	15,451,740	31.938	29.68	29.49	29.68	29.03	29.95	521,676	29.619	5.44%
2023-02-22	30.35	29.95	30.35	29.15	30.95	357,600	10,902,120	30.487	28.15	27.78	28.15	27.03	28.70	385,596	28.273	-2.10%
2023-02-21	31.00	30.65	31.00	30.75	32.40	419,800	13,216,490	31.483	28.75	28.42	28.75	28.52	30.05	452,666	29.197	-3.13%
2023-02-20	32.00	32.00	32.50	31.20	32.60	348,200	11,172,800	32.087	29.68	29.68	30.14	28.93	30.23	375,460	29.758	-2.44%
2023-02-17	32.80	32.80	33.00	32.75	33.80	360,200	11,939,160	33.146	30.42	30.42	30.60	30.37	31.35	388,400	30.739	0.31%
2023-02-16	32.70	32.65	32.80	32.65	33.90	183,600	6,138,680	33.435	30.33	30.28	30.42	30.28	31.44	197,974	31.008	1.55%
2023-02-15	32.20	32.20	32.85	31.90	33.20	176,000	5,755,415	32.701	29.86	29.86	30.46	29.58	30.79	189,779	30.327	-1.83%
2023-02-14	32.80	32.80	32.95	32.40	33.05	119,200	3,903,580	32.748	30.42	30.42	30.56	30.05	30.65	128,532	30.370	3.31%
2023-02-13	31.75	31.25	31.75	30.10	31.75	116,600	3,620,801	31.053	29.44	28.98	29.44	27.91	29.44	125,729	28.799	1.76%
2023-02-10	31.20	31.20	31.50	30.30	31.85	365,000	11,319,570	31.013	28.93	28.93	29.21	28.10	29.54	393,576	28.761	-5.17%
2023-02-09	32.90	32.50	32.90	31.35	32.90	245,600	7,916,991	32.235	30.51	30.14	30.51	29.07	30.51	264,828	29.895	5.96%
2023-02-08	31.05	31.00	31.05	30.50	31.55	94,400	2,935,280	31.094	28.80	28.75	28.80	28.29	29.26	101,791	28.836	2.99%
2023-02-07	30.15	29.80	30.20	29.00	30.45	360,200	10,841,320	30.098	27.96	27.64	28.01	26.89	28.24	388,400	27.913	0.33%
2023-02-06	30.05	29.95	30.05	28.90	30.45	450,400	13,563,400	30.114	27.87	27.78	27.87	26.80	28.24	485,662	27.928	-5.35%
2023-02-03	31.75	31.60	31.85	30.65	32.00	294,600	9,266,610	31.455	29.44	29.31	29.54	28.42	29.68	317,664	29.171	8.18%
2023-02-02	29.35	29.10	29.40	28.95	30.50	87,800	2,583,950	29.430	27.22	26.99	27.27	26.85	28.29	94,674	27.293	-3.14%
2023-02-01	30.30	30.20	30.30	28.50	30.45	175,227	5,214,938	29.761	28.10	28.01	28.10	26.43	28.24	188,945	27.600	1.68%
2023-01-31	29.80	29.80	30.20	28.90	29.85	78,600	2,319,820	29.514	27.64	27.64	28.01	26.80	27.68	84,754	27.371	1.02%
2023-01-30	29.50	29.10	29.50	28.45	30.35	410,000	12,098,120	29.508	27.36	26.99	27.36	26.38	28.15	442,099	27.365	0.17%
2023-01-27	29.45	29.25	29.30	29.00	30.00	154,600	4,518,860	29.229	27.31	27.13	27.17	26.89	27.82	166,704	27.107	-3.60%
2023-01-26	30.55	30.45	30.55	29.55	30.65	285,200	8,649,070	30.326	28.33	28.24	28.33	27.40	28.42	307,528	28.124	7.57%
2023-01-20	28.40	28.40	28.75	28.30	29.20	199,900	5,771,360	28.871	26.34	26.34	26.66	26.25	27.08	215,550	26.775	3.09%
2023-01-19	27.55	27.50	27.55	27.05	27.70	89,000	2,446,940	27.494	25.55	25.50	25.55	25.09	25.69	95,968	25.498	0.36%
2023-01-18	27.45	27.20	27.45	26.65	28.00	265,200	7,259,850	27.375	25.46	25.23	25.46	24.72	25.97	285,962	25.387	-2.14%
2023-01-17	28.05	27.60	27.95	26.90	29.00	353,800	9,851,790	27.846	26.01	25.60	25.92	24.95	26.89	381,499	25.824	0.54%
2023-01-16	27.90	27.90	28.00	26.95	28.20	244,600	6,723,660	27.488	25.87	25.87	25.97	24.99	26.15	263,750	25.493	15.53%
2023-01-13	24.15	24.15	24.90	23.70	24.95	59,400	1,448,535	24.386	22.40	22.40	23.09	21.98	23.14	64,050	22.616	-1.43%
2023-01-12	24.50	24.50	24.60	24.50	25.80	144,600	3,592,520	24.845	22.72	22.72	22.81	22.72	23.93	155,921	23.041	-5.59%
2023-01-11	25.95	25.95	26.50	25.45	27.10	364,570	9,658,178	26.492	24.07	24.07	24.58	23.60	25.13	393,112	24.569	2.98%
2023-01-10	25.20	25.20	25.30	24.60	25.50	170,800	4,292,580	25.132	23.37	23.37	23.46	22.81	23.65	184,172	23.307	2.86%
2023-01-09	24.50	24.40	24.50	23.60	24.95	162,200	3,979,400	24.534	22.72	22.63	22.72	21.89	23.14	174,899	22.753	9.38%
2023-01-06	22.40	22.40	22.50	22.25	22.70	71,000	1,597,530	22.500	20.77	20.77	20.87	20.63	21.05	76,559	20.867	0.00%
2023-01-05	22.40	22.30	22.40	22.10	22.60	326,200	7,272,094	22.293	20.77	20.68	20.77	20.50	20.96	351,738	20.675	5.91%
2023-01-04	21.15	21.05	21.15	20.55	21.35	88,600	1,865,350	21.054	19.61	19.52	19.61	19.06	19.80	95,536	19.525	0.00%
2023-01-03	21.15	21.10	21.15	20.60	21.50	41,200	868,000	21.068	19.61	19.57	19.61	19.10	19.94	44,426	19.538	1.20%
2022-12-30	20.90	20.80	21.30	20.80	21.70	30,200	636,710	21.083	19.38	19.29	19.75	19.29	20.12	32,564	19.552	-3.24%
2022-12-29	21.60	21.60	21.65	21.30	22.20	58,000	1,255,270	21.643	20.03	20.03	20.08	19.75	20.59	62,541	20.071	-6.09%
2022-12-28	23.00	22.80	23.00	22.50	23.20	63,800	1,463,220	22.934	21.33	21.14	21.33	20.87	21.52	68,795	21.269	2.91%
2022-12-23	22.35	22.30	22.40	22.20	22.60	26,000	582,780	22.415	20.73	20.68	20.77	20.59	20.96	28,036	20.787	-0.67%
2022-12-22	22.50	22.40	22.50	21.70	22.70	74,200	1,660,080	22.373	20.87	20.77	20.87	20.12	21.05	80,009	20.749	4.65%
2022-12-21	21.50	21.50	21.60	20.90	21.50	177,800	3,771,500	21.212	19.94	19.94	20.03	19.38	19.94	191,720	19.672	6.97%
2022-12-20	20.10	20.20	20.30	19.80	20.55	75,800	1,523,176	20.095	18.64	18.73	18.83	18.36	19.06	81,734	18.636	-4.29%
2022-12-19	21.00	21.00	21.15	20.90	22.05	180,800	3,839,550	21.236	19.48	19.48	19.61	19.38	20.45	194,955	19.695	3.45%
2022-12-16	20.30	20.30	20.50	20.15	21.90	313,200	6,448,350	20.589	18.83	18.83	19.01	18.69	20.31	337,720	19.094	-5.36%
2022-12-15	21.45	21.20	21.45	21.20	21.85	75,000	1,607,920	21.439	19.89	19.66	19.89	19.66	20.26	80,872	19.882	-0.23%
2022-12-14	21.50	21.40	21.50	21.30	21.75	96,000	2,067,020	21.531	19.94	19.85	19.94	19.75	20.17	103,516	19.968	-0.23%
2022-12-13	21.55	21.55	21.60	21.00	22.05	102,600	2,200,340	21.446	19.99	19.99	20.03	19.48	20.45	110,632	19.889	-6.71%
2022-12-12	23.10	22.70	23.15	22.45	23.85	94,400	2,169,280	22.980	21.42	21.05	21.47	20.82	22.12	101,791	21.311	-2.94%
2022-12-09	23.80	23.70	23.80	23.15	24.00	316,200	7,422,110	23.473	22.07	21.98	22.07	21.47	22.26	340,955	21.769	8.68%
2022-12-08	21.90	21.60	21.90	21.45	22.20	215,200	4,705,663	21.866	20.31	20.03	20.31	19.89	20.59	232,048	20.279	1.62%
2022-12-07	21.55	21.45	21.55	20.80	22.85	264,010	5,750,227	21.780	19.99	19.89	19.99	19.29	21.19	284,679	20.199	0.23%
2022-12-06	21.50	21.30	21.70	20.90	22.95	580,600	12,423,730	21.398	19.94	19.75	20.12	19.38	21.28	626,055	19.844	-8.70%
2022-12-05	23.55	23.50	23.60	22.15	23.70	384,042	8,820,598	22.968	21.84	21.79	21.89	20.54	21.98	414,108	21.300	14.32%
2022-12-02	20.60	20.50	20.60	20.45	21.55	223,242	4,605,149	20.629	19.10	19.01	19.10	18.97	19.99	240,719	19.131	-4.41%
2022-12-01	21.55	21.55	21.60	20.05	23.25	851,400	18,349,600	21.552	19.99	19.99	20.03	18.59	21.56	918,056	19.987	0.00%
2022-11-30	21.55	21.05	21.55	19.80	21.55	380,610	7,942,813	20.869	19.99	19.52	19.99	18.36	19.99	410,408	19.353	11.20%
2022-11-29	19.38	19.16	19.38	18.64	20.80	762,800	15,054,880	19.736	17.97	17.77	17.97	17.29	19.29	822,519	18.303	8.15%
2022-11-28	17.92	17.90	18.00	17.04	18.10	241,600	4,268,080	17.666	16.62	16.60	16.69	15.80	16.79	260,515	16.383	-0.99%
2022-11-25	18.10	18.10	18.12	18.02	18.52	46,200	836,976	18.116	16.79	16.79	16.80	16.71	17.18	49,817	16.801	-1.63%
2022-11-24	18.40	18.40	18.60	18.12	19.00	136,600	2,531,088	18.529	17.06	17.06	17.25	16.80	17.62	147,294	17.184	3.37%
2022-11-23	17.80	17.80	18.00	17.64	18.02	147,000	2,622,316	17.839	16.51	16.51	16.69	16.36	16.71	158,509	16.544	1.48%
2022-11-22	17.54	17.48	17.82	17.30	18.12	168,200	2,972,556	17.673	16.27	16.21	16.53	16.04	16.80	181,368	16.390	-3.09%
2022-11-21	18.10	18.10	18.24	17.62	19.32	1,297,600	23,448,860	18.071	16.79	16.79	16.92	16.34	17.92	1,399,188	16.759	-3.52%
2022-11-18	18.76	18.70	18.76	18.14	19.28	763,000	14,233,696	18.655	17.40	17.34	17.40	16.82	17.88	822,735	17.300	1.96%
2022-11-17	18.40	18.30	18.40	18.20	20.00	633,400	11,705,236	18.480	17.06	16.97	17.06	16.88	18.55	682,988	17.138	-14.42%
2022-11-16	21.50	21.30	21.60	20.55	23.35	895,620	19,188,401	21.425	19.94	19.75	20.03	19.06	21.65	965,737	19.869	20.25%
2022-11-15	17.88	17.82	17.88	15.52	17.88	689,260	11,985,100	17.388	16.58	16.53	16.58	14.39	16.58	743,222	16.126	32.44%
2022-11-14	13.50	13.50	13.60	12.78	14.88	1,357,210	18,887,388	13.916	12.52	12.52	12.61	11.85	13.80	1,463,465	12.906	3.05%
2022-11-11	13.10	13.10	13.20	12.28	13.20	207,826	2,666,296	12.829	12.15	12.15	12.24	11.39	12.24	224,097	11.898	6.33%
2022-11-10	12.32	12.10	12.32	12.20	12.50	37,200	460,384	12.376	11.43	11.22	11.43	11.31	11.59	40,112	11.477	-2.69%
2022-11-09	12.66	-	12.66	12.52	12.74	82,600	1,043,656	12.635	11.74	-	11.74	11.61	11.82	89,067	11.718	-2.62%
2022-11-08	13.00	12.94	13.28	12.48	13.36	101,200	1,324,948	13.092	12.06	12.00	12.32	11.57	12.39	109,123	12.142	1.56%
2022-11-07	12.80	-	13.00	12.78	13.12	57,600	746,972	12.968	11.87	-	12.06	11.85	12.17	62,109	12.027	0.16%
2022-11-04	12.78	12.64	12.78	11.62	12.98	103,240	1,292,787	12.522	11.85	11.72	11.85	10.78	12.04	111,323	11.613	14.31%
2022-11-03	11.18	11.18	11.44	11.02	11.58	158,800	1,802,272	11.349	10.37	10.37	10.61	10.22	10.74	171,232	10.525	0.36%
2022-11-02	11.14	11.00	11.16	10.98	11.16	8,800	97,288	11.055	10.33	10.20	10.35	10.18	10.35	9,489	10.253	6.70%
2022-11-01	10.44	9.900	10.44	9.940	10.80	51,600	534,614	10.361	9.682	9.181	9.682	9.218	10.02	55,640	9.6085	7.19%
2022-10-31	9.740	9.600	9.740	9.560	10.22	198,400	1,922,270	9.6889	9.033	8.903	9.033	8.866	9.478	213,933	8.9854	-6.17%
2022-10-28	10.38	-	10.38	10.40	10.40	200	2,080	10.400	9.626	-	9.626	9.645	9.645	216	9.6449	-3.17%
2022-10-27	10.72	10.72	10.74	9.900	10.74	9,600	102,764	10.705	9.942	9.942	9.960	9.181	9.960	10,352	9.9274	11.55%
2022-10-26	9.610	9.610	9.830	9.590	9.600	1,000	9,596	9.5960	8.912	8.912	9.116	8.894	8.903	1,078	8.8993	0.21%
2022-10-25	9.590	9.460	9.590	9.270	9.610	28,800	273,988	9.5135	8.894	8.773	8.894	8.597	8.912	31,055	8.8227	1.91%
2022-10-24	9.410	8.800	9.420	9.410	9.600	800	7,604	9.5050	8.727	8.161	8.736	8.727	8.903	863	8.8149	-2.49%
2022-10-21	9.650	9.530	9.650	9.530	9.690	6,600	63,590	9.6348	8.949	8.838	8.949	8.838	8.986	7,117	8.9353	-0.72%
2022-10-20	9.720	9.720	9.910	9.560	9.560	200	1,912	9.5600	9.014	9.014	9.190	8.866	8.866	216	8.8659	1.67%
2022-10-19	9.560	9.840	9.980	-	-	3,000	28,650	9.5500	8.866	9.126	9.255	-	-	3,235	8.8566	0.00%
2022-10-18	9.560	9.420	9.560	9.300	9.560	3,400	31,994	9.4100	8.866	8.736	8.866	8.625	8.866	3,666	8.7268	0.00%
2022-10-17	9.560	9.460	9.560	9.460	9.580	7,800	74,464	9.5467	8.866	8.773	8.866	8.773	8.884	8,411	8.8535	-3.73%
2022-10-14	9.930	9.880	10.04	9.930	10.28	114,400	1,158,202	10.124	9.209	9.163	9.311	9.209	9.534	123,356	9.3891	-2.65%
2022-10-13	10.20	10.18	10.34	10.20	10.38	57,800	597,512	10.338	9.459	9.441	9.589	9.459	9.626	62,325	9.5870	0.20%
2022-10-12	10.18	10.18	10.40	10.00	10.40	27,600	281,884	10.213	9.441	9.441	9.645	9.274	9.645	29,761	9.4717	-4.86%
2022-10-11	10.70	10.68	10.78	10.58	10.80	24,800	264,636	10.671	9.923	9.905	9.997	9.812	10.02	26,742	9.8961	-1.29%
2022-10-10	10.84	10.66	10.90	10.84	11.04	10,400	113,800	10.942	10.05	9.886	10.11	10.05	10.24	11,214	10.148	-4.91%
2022-10-07	11.40	11.12	11.40	11.40	11.78	5,800	66,412	11.450	10.57	10.31	10.57	10.57	10.92	6,254	10.619	-3.39%
2022-10-06	11.80	11.70	11.80	11.50	11.80	280,820	3,266,501	11.632	10.94	10.85	10.94	10.67	10.94	302,805	10.787	1.72%
2022-10-05	11.60	11.50	11.60	10.64	11.84	202,620	2,345,361	11.575	10.76	10.67	10.76	9.867	10.98	218,483	10.735	11.32%
2022-10-03	10.42	10.38	10.44	10.08	10.60	18,000	187,836	10.435	9.663	9.626	9.682	9.348	9.830	19,409	9.6777	5.79%
2022-09-30	9.850	9.850	9.890	9.180	9.980	113,400	1,085,104	9.5688	9.135	9.135	9.172	8.513	9.255	122,278	8.8741	11.17%
2022-09-29	8.860	8.860	9.130	8.770	9.130	86,400	776,278	8.9847	8.217	8.217	8.467	8.133	8.467	93,164	8.3324	1.03%
2022-09-28	8.770	8.770	8.800	8.760	8.960	28,460	251,151	8.8247	8.133	8.133	8.161	8.124	8.309	30,688	8.1840	-3.31%
2022-09-27	9.070	9.020	9.180	8.950	9.140	30,200	274,466	9.0883	8.411	8.365	8.513	8.300	8.476	32,564	8.4284	1.57%
2022-09-26	8.930	8.900	8.990	8.800	9.200	31,600	287,018	9.0828	8.282	8.254	8.337	8.161	8.532	34,074	8.4234	-2.93%
2022-09-23	9.200	9.200	9.400	8.950	9.500	41,800	386,830	9.2543	8.532	8.532	8.718	8.300	8.810	45,072	8.5824	-4.17%
2022-09-22	9.600	9.490	9.600	9.590	9.800	37,000	358,532	9.6901	8.903	8.801	8.903	8.894	9.088	39,897	8.9865	-3.61%
2022-09-21	9.960	9.900	10.06	9.950	10.14	25,800	258,502	10.019	9.237	9.181	9.330	9.228	9.404	27,820	9.2920	-3.11%
2022-09-20	10.28	10.18	10.32	10.18	10.36	11,400	117,556	10.312	9.534	9.441	9.571	9.441	9.608	12,292	9.5632	0.98%
2022-09-19	10.18	10.16	10.26	10.12	10.40	6,200	64,060	10.332	9.441	9.422	9.515	9.385	9.645	6,685	9.5821	-4.32%
2022-09-16	10.64	10.52	10.64	10.46	10.70	12,400	130,472	10.522	9.867	9.756	9.867	9.701	9.923	13,371	9.7580	-3.10%
2022-09-15	10.98	10.80	10.92	10.48	10.98	28,600	303,088	10.597	10.18	10.02	10.13	9.719	10.18	30,839	9.8281	3.58%
2022-09-14	10.60	10.60	10.78	10.50	11.00	19,800	213,628	10.789	9.830	9.830	9.997	9.738	10.20	21,350	10.006	-3.64%
2022-09-13	11.00	11.00	11.10	11.00	11.72	29,880	331,614	11.098	10.20	10.20	10.29	10.20	10.87	32,219	10.292	-0.54%
2022-09-09	11.06	10.80	10.84	10.74	11.06	11,000	119,304	10.846	10.26	10.02	10.05	9.960	10.26	11,861	10.058	2.79%
2022-09-08	10.76	10.76	10.78	10.76	11.14	15,400	167,812	10.897	9.979	9.979	9.997	9.979	10.33	16,606	10.106	-2.00%
2022-09-07	10.98	10.96	11.00	10.90	11.18	58,400	643,956	11.027	10.18	10.16	10.20	10.11	10.37	62,972	10.226	-4.19%
2022-09-06	11.46	11.40	11.46	11.28	11.50	146,600	1,681,912	11.473	10.63	10.57	10.63	10.46	10.67	158,077	10.640	-0.69%
2022-09-05	11.54	11.50	11.70	11.54	11.76	600	7,000	11.667	10.70	10.67	10.85	10.70	10.91	647	10.820	-3.83%
2022-09-02	12.00	11.86	12.00	11.84	12.26	70,600	847,260	12.001	11.13	11.00	11.13	10.98	11.37	76,127	11.130	-0.83%
2022-09-01	12.10	12.02	12.10	12.02	12.54	148,600	1,824,364	12.277	11.22	11.15	11.22	11.15	11.63	160,234	11.386	-2.58%
2022-08-31	12.42	12.40	12.42	12.42	12.68	114,200	1,431,352	12.534	11.52	11.50	11.52	11.52	11.76	123,141	11.624	-3.72%
2022-08-30	12.90	12.90	12.96	12.72	13.10	278,000	3,588,284	12.907	11.96	11.96	12.02	11.80	12.15	299,764	11.970	3.84%
2022-08-29	12.76	12.76	13.00	12.72	13.46	160,000	2,079,832	12.999	11.52	11.52	11.74	11.48	12.15	177,213	11.736	-4.63%
2022-08-26	13.38	13.38	13.66	12.70	14.78	679,400	9,450,924	13.911	12.08	12.08	12.33	11.47	13.34	752,490	12.560	15.34%
2022-08-25	11.60	11.50	12.36	11.38	11.60	46,000	527,328	11.464	10.47	10.38	11.16	10.27	10.47	50,949	10.350	2.65%
2022-08-24	11.30	11.14	11.40	11.22	11.44	20,400	232,120	11.378	10.20	10.06	10.29	10.13	10.33	22,595	10.273	-1.40%
2022-08-23	11.46	11.22	11.46	11.20	11.50	20,400	231,752	11.360	10.35	10.13	10.35	10.11	10.38	22,595	10.257	0.53%
2022-08-22	11.40	11.44	11.48	11.26	11.48	4,800	54,684	11.393	10.29	10.33	10.36	10.17	10.36	5,316	10.286	-1.21%
2022-08-19	11.54	11.52	11.60	11.50	11.70	23,400	270,860	11.575	10.42	10.40	10.47	10.38	10.56	25,917	10.451	0.87%
2022-08-18	11.44	11.44	11.58	11.44	11.90	33,800	390,048	11.540	10.33	10.33	10.46	10.33	10.74	37,436	10.419	-4.03%
2022-08-17	11.92	11.92	12.10	11.50	12.50	140,200	1,679,392	11.979	10.76	10.76	10.92	10.38	11.29	155,283	10.815	2.94%
2022-08-16	11.58	11.58	11.80	11.58	11.90	90,400	1,061,756	11.745	10.46	10.46	10.65	10.46	10.74	100,125	10.604	0.70%
2022-08-15	11.50	11.48	11.56	11.40	11.60	24,600	282,504	11.484	10.38	10.36	10.44	10.29	10.47	27,246	10.368	-3.04%
2022-08-12	11.86	11.78	11.86	11.72	11.96	40,400	476,876	11.804	10.71	10.64	10.71	10.58	10.80	44,746	10.657	-1.33%
2022-08-11	12.02	11.98	12.02	11.94	12.18	99,516	1,193,571	11.994	10.85	10.82	10.85	10.78	11.00	110,222	10.829	0.17%
2022-08-10	12.00	12.00	12.36	11.74	12.60	54,000	652,980	12.092	10.83	10.83	11.16	10.60	11.38	59,809	10.918	-7.83%
2022-08-09	13.02	12.90	13.24	12.90	13.36	79,608	1,046,690	13.148	11.76	11.65	11.95	11.65	12.06	88,172	11.871	1.24%
2022-08-08	12.86	12.84	13.20	12.86	13.80	131,600	1,741,140	13.231	11.61	11.59	11.92	11.61	12.46	145,758	11.945	-6.81%
2022-08-05	13.80	13.80	13.88	13.32	14.02	383,200	5,289,404	13.803	12.46	12.46	12.53	12.03	12.66	424,425	12.463	8.15%
2022-08-04	12.76	12.76	12.82	12.32	12.98	110,000	1,400,384	12.731	11.52	11.52	11.57	11.12	11.72	121,834	11.494	6.51%
2022-08-03	11.98	11.82	11.98	11.82	12.56	83,600	996,500	11.920	10.82	10.67	10.82	10.67	11.34	92,594	10.762	2.22%
2022-08-02	11.72	11.72	11.74	11.64	12.70	2,134,800	26,524,120	12.425	10.58	10.58	10.60	10.51	11.47	2,364,463	11.218	-8.86%
2022-08-01	12.86	12.60	12.86	11.62	12.86	384,800	4,759,892	12.370	11.61	11.38	11.61	10.49	11.61	426,197	11.168	-0.16%
2022-07-29	12.88	12.88	13.00	12.04	13.28	585,400	7,582,192	12.952	11.63	11.63	11.74	10.87	11.99	648,378	11.694	6.27%
2022-07-28	12.12	12.12	12.22	11.20	12.36	1,182,400	13,917,840	11.771	10.94	10.94	11.03	10.11	11.16	1,309,603	10.628	-2.73%
2022-07-27	12.46	12.46	12.58	12.26	13.48	1,526,000	19,060,172	12.490	11.25	11.25	11.36	11.07	12.17	1,690,168	11.277	-10.87%
2022-07-26	13.98	13.90	13.98	13.80	14.00	28,000	388,844	13.887	12.62	12.55	12.62	12.46	12.64	31,012	12.538	1.30%
2022-07-25	13.80	13.80	13.96	13.80	14.02	84,600	1,169,320	13.822	12.46	12.46	12.60	12.46	12.66	93,701	12.479	-1.43%
2022-07-22	14.00	14.00	14.10	13.88	14.32	179,600	2,524,968	14.059	12.64	12.64	12.73	12.53	12.93	198,921	12.693	0.86%
2022-07-21	13.88	13.88	14.10	13.88	14.80	99,000	1,400,564	14.147	12.53	12.53	12.73	12.53	13.36	109,650	12.773	-3.07%
2022-07-20	14.32	14.28	14.32	14.08	15.02	112,000	1,614,088	14.412	12.93	12.89	12.93	12.71	13.56	124,049	13.012	-0.56%
2022-07-19	14.40	14.40	14.50	13.84	15.40	315,600	4,626,028	14.658	13.00	13.00	13.09	12.50	13.90	349,552	13.234	4.20%
2022-07-18	13.82	13.82	13.86	13.22	14.22	239,600	3,312,304	13.824	12.48	12.48	12.51	11.94	12.84	265,376	12.482	5.66%
2022-07-15	13.08	13.06	13.08	12.92	13.30	583,400	7,639,252	13.094	11.81	11.79	11.81	11.67	12.01	646,162	11.822	0.46%
2022-07-14	13.02	13.02	13.16	13.00	13.38	1,070,200	13,976,732	13.060	11.76	11.76	11.88	11.74	12.08	1,185,333	11.791	-2.69%
2022-07-13	13.38	13.38	13.40	13.12	13.66	4,112,000	54,798,662	13.327	12.08	12.08	12.10	11.85	12.33	4,554,371	12.032

Recommend Webb-site to a friend