China Tourism Group Duty Free Corporation Limited: H

Exchange Code Listed Last trade Delisted
HK Main 01880  2022-08-25    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-29 0 78.25 78.25 78.30 78.20 83.15 9,466,082 756,955,205 79.965 78.25 78.25 78.30 78.20 83.15 9,466,082 79.965 3.03%
2025-12-24 0 75.95 75.90 75.95 75.75 79.70 3,581,300 276,806,940 77.292 75.95 75.90 75.95 75.75 79.70 3,581,300 77.292 -2.94%
2025-12-23 0 78.25 78.20 78.25 77.05 83.45 13,210,578 1,051,320,631 79.582 78.25 78.20 78.25 77.05 83.45 13,210,578 79.582 -4.40%
2025-12-22 0 81.85 81.85 81.90 72.80 81.95 15,543,556 1,219,198,923 78.438 81.85 81.85 81.90 72.80 81.95 15,543,556 78.438 15.77%
2025-12-19 0 70.70 70.70 70.75 66.35 72.40 7,926,582 558,627,534 70.475 70.70 70.70 70.75 66.35 72.40 7,926,582 70.475 6.88%
2025-12-18 0 66.15 66.10 66.15 65.65 70.05 4,438,754 297,821,916 67.096 66.15 66.10 66.15 65.65 70.05 4,438,754 67.096 -5.77%
2025-12-17 0 70.20 70.20 70.55 68.25 72.30 2,882,100 200,811,155 69.675 70.20 70.20 70.55 68.25 72.30 2,882,100 69.675 -1.82%
2025-12-16 0 71.50 71.45 71.50 70.25 74.00 2,616,383 188,711,871 72.127 71.50 71.45 71.50 70.25 74.00 2,616,383 72.127 -1.11%
2025-12-15 0 72.30 72.15 72.30 69.80 72.95 2,902,300 208,211,975 71.740 72.30 72.15 72.30 69.80 72.95 2,902,300 71.740 1.26%
2025-12-12 0 71.40 71.35 71.40 69.05 71.85 3,099,813 218,156,078 70.377 71.40 71.35 71.40 69.05 71.85 3,099,813 70.377 0.71%
2025-12-11 0 70.90 70.85 70.90 70.55 74.90 2,446,433 177,513,694 72.560 70.90 70.85 70.90 70.55 74.90 2,446,433 72.560 -4.77%
2025-12-10 0 74.45 74.30 74.45 71.85 75.65 4,343,140 321,808,082 74.096 74.45 74.30 74.45 71.85 75.65 4,343,140 74.096 3.12%
2025-12-09 0 72.20 72.05 72.20 71.35 75.45 2,638,288 192,086,167 72.807 72.20 72.05 72.20 71.35 75.45 2,638,288 72.807 -3.80%
2025-12-08 0 75.05 75.00 75.05 73.45 76.00 2,518,560 187,939,595 74.622 75.05 75.00 75.05 73.45 76.00 2,518,560 74.622 1.52%
2025-12-05 0 74.20 74.20 74.25 73.20 75.30 1,413,522 104,353,407 73.825 73.93 73.93 73.98 72.93 75.02 1,418,771 73.552 -0.87%
2025-12-04 0 74.85 74.70 74.85 73.60 76.80 1,301,095 97,003,686 74.555 74.57 74.42 74.57 73.33 76.52 1,305,926 74.280 -1.06%
2025-12-03 0 75.65 75.65 75.70 75.20 77.40 2,056,825 156,902,485 76.284 75.37 75.37 75.42 74.92 77.11 2,064,462 76.002 -0.39%
2025-12-02 0 75.95 75.95 76.00 75.10 77.30 2,378,634 180,712,604 75.973 75.67 75.67 75.72 74.82 77.01 2,387,466 75.692 -0.98%
2025-12-01 0 76.70 76.65 76.70 72.60 78.40 5,619,234 429,560,240 76.445 76.42 76.37 76.42 72.33 78.11 5,640,099 76.162 5.36%
2025-11-28 0 72.80 72.80 72.85 71.20 74.45 2,207,420 159,034,457 72.045 72.53 72.53 72.58 70.94 74.17 2,215,617 71.779 -1.29%
2025-11-27 0 73.75 73.70 73.75 73.05 75.20 3,408,500 252,664,157 74.128 73.48 73.43 73.48 72.78 74.92 3,421,156 73.853 -0.61%
2025-11-26 0 74.20 74.20 74.30 71.70 74.80 3,850,806 284,204,242 73.804 73.93 73.93 74.03 71.43 74.52 3,865,105 73.531 3.34%
2025-11-25 0 71.80 71.80 71.95 70.40 72.50 2,735,695 195,885,504 71.604 71.53 71.53 71.68 70.14 72.23 2,745,853 71.339 2.35%
2025-11-24 0 70.15 70.15 70.25 69.20 71.35 2,518,365 176,325,046 70.016 69.89 69.89 69.99 68.94 71.09 2,527,716 69.757 -0.14%
2025-11-21 0 70.25 70.20 70.25 69.90 74.00 3,407,700 243,137,162 71.349 69.99 69.94 69.99 69.64 73.73 3,420,353 71.085 -4.16%
2025-11-20 0 73.30 73.30 73.35 71.15 74.30 4,768,801 347,644,366 72.900 73.03 73.03 73.08 70.89 74.03 4,786,509 72.630 2.95%
2025-11-19 0 71.20 71.15 71.20 70.30 73.80 3,996,500 284,747,845 71.249 70.94 70.89 70.94 70.04 73.53 4,011,340 70.986 -2.53%
2025-11-18 0 73.05 73.05 73.10 72.60 77.65 5,839,314 432,618,456 74.087 72.78 72.78 72.83 72.33 77.36 5,860,997 73.813 -5.92%
2025-11-17 0 77.65 77.55 77.65 75.20 78.90 4,684,500 359,401,320 76.721 77.36 77.26 77.36 74.92 78.61 4,701,894 76.438 0.71%
2025-11-14 0 77.10 77.00 77.10 76.80 81.00 5,479,410 429,591,016 78.401 76.81 76.72 76.81 76.52 80.70 5,499,756 78.111 -2.41%
2025-11-13 0 79.00 78.95 79.00 77.35 80.90 9,252,548 729,757,579 78.871 78.71 78.66 78.71 77.06 80.60 9,286,905 78.579 0.13%
2025-11-12 0 78.90 78.90 78.95 76.30 83.50 9,865,830 788,255,972 79.898 78.61 78.61 78.66 76.02 83.19 9,902,464 79.602 -2.17%
2025-11-11 0 80.65 80.65 80.70 79.30 84.30 16,179,315 1,315,188,418 81.288 80.35 80.35 80.40 79.01 83.99 16,239,392 80.988 -1.16%
2025-11-10 0 81.60 81.55 81.60 70.80 81.80 20,582,494 1,613,697,503 78.401 81.30 81.25 81.30 70.54 81.50 20,658,921 78.111 15.34%
2025-11-07 0 70.75 70.75 70.80 67.00 72.35 12,407,842 876,518,910 70.642 70.49 70.49 70.54 66.75 72.08 12,453,915 70.381 4.35%
2025-11-06 0 67.80 67.65 67.80 64.75 68.00 5,120,500 338,276,006 66.063 67.55 67.40 67.55 64.51 67.75 5,139,513 65.819 1.27%
2025-11-05 0 66.95 66.65 66.95 63.75 67.75 8,051,386 535,112,780 66.462 66.70 66.40 66.70 63.51 67.50 8,081,282 66.216 3.96%
2025-11-04 0 64.40 64.35 64.40 64.00 68.10 4,404,047 288,330,241 65.469 64.16 64.11 64.16 63.76 67.85 4,420,400 65.227 -4.73%
2025-11-03 0 67.60 67.55 67.60 65.10 68.20 4,447,671 296,805,748 66.733 67.35 67.30 67.35 64.86 67.95 4,464,186 66.486 1.20%
2025-10-31 0 66.80 66.80 66.85 62.95 68.50 14,375,128 952,395,198 66.253 66.55 66.55 66.60 62.72 68.25 14,428,506 66.008 5.78%
2025-10-30 0 63.15 63.10 63.15 61.15 63.80 5,044,200 315,972,964 62.641 62.92 62.87 62.92 60.92 63.56 5,062,930 62.409 4.73%
2025-10-28 0 60.30 60.10 60.30 59.90 61.30 1,207,600 73,187,337 60.606 60.08 59.88 60.08 59.68 61.07 1,212,084 60.381 0.33%
2025-10-27 0 60.10 60.00 60.10 59.90 61.00 2,072,600 125,307,625 60.459 59.88 59.78 59.88 59.68 60.77 2,080,296 60.235 -1.39%
2025-10-24 0 60.95 60.80 60.95 60.50 61.95 1,090,200 66,515,168 61.012 60.72 60.58 60.72 60.28 61.72 1,094,248 60.786 0.25%
2025-10-23 0 60.80 60.80 60.95 59.30 61.15 1,245,100 75,032,530 60.262 60.58 60.58 60.72 59.08 60.92 1,249,723 60.039 -0.08%
2025-10-22 0 60.85 60.85 60.90 60.50 61.90 947,200 57,647,753 60.861 60.62 60.62 60.67 60.28 61.67 950,717 60.636 -1.38%
2025-10-21 0 61.70 61.60 61.70 60.90 62.85 2,172,000 134,412,653 61.884 61.47 61.37 61.47 60.67 62.62 2,180,065 61.655 0.57%
2025-10-20 0 61.35 61.35 61.40 61.00 63.75 2,154,000 133,621,690 62.034 61.12 61.12 61.17 60.77 63.51 2,161,998 61.805 -1.45%
2025-10-17 0 62.25 62.15 62.25 60.05 63.75 7,268,670 452,550,530 62.260 62.02 61.92 62.02 59.83 63.51 7,295,660 62.030 2.05%
2025-10-16 0 61.00 60.80 61.00 59.20 61.75 3,533,400 214,900,060 60.820 60.77 60.58 60.77 58.98 61.52 3,546,520 60.595 3.13%
2025-10-15 0 59.15 59.10 59.15 58.30 59.70 1,956,369 115,485,812 59.031 58.93 58.88 58.93 58.08 59.48 1,963,633 58.812 2.16%
2025-10-14 0 57.90 57.90 57.95 57.50 59.60 1,734,700 101,670,918 58.610 57.69 57.69 57.74 57.29 59.38 1,741,141 58.393 -1.11%
2025-10-13 0 58.55 58.45 58.55 57.05 58.70 2,160,400 125,325,370 58.010 58.33 58.23 58.33 56.84 58.48 2,168,422 57.796 -1.01%
2025-10-10 0 59.15 59.15 59.20 58.90 61.90 2,793,700 169,073,185 60.519 58.93 58.93 58.98 58.68 61.67 2,804,074 60.296 -3.43%
2025-10-09 0 61.25 61.20 61.25 61.00 63.80 3,273,900 203,356,197 62.114 61.02 60.97 61.02 60.77 63.56 3,286,057 61.885 -2.00%
2025-10-08 0 62.50 62.50 62.60 60.80 62.75 367,805 22,674,780 61.649 62.27 62.27 62.37 60.58 62.52 369,171 61.421 0.56%
2025-10-06 0 62.15 62.10 62.15 61.75 63.30 435,000 26,986,250 62.037 61.92 61.87 61.92 61.52 63.07 436,615 61.808 -1.82%
2025-10-03 0 63.30 63.25 63.30 62.60 64.20 300,700 18,962,700 63.062 63.07 63.02 63.07 62.37 63.96 301,817 62.829 -1.25%
2025-10-02 0 64.10 63.90 64.10 63.35 66.00 932,400 59,674,277 64.001 63.86 63.66 63.86 63.12 65.76 935,862 63.764 -2.81%
2025-09-30 0 65.95 65.85 65.95 63.10 65.95 3,635,591 234,373,170 64.466 65.71 65.61 65.71 62.87 65.71 3,649,091 64.228 4.02%
2025-09-29 0 63.40 63.25 63.40 60.80 63.45 2,288,876 142,943,418 62.451 63.17 63.02 63.17 60.58 63.22 2,297,375 62.220 3.09%
2025-09-26 0 61.50 61.50 61.60 60.55 62.85 3,067,100 189,251,389 61.704 61.27 61.27 61.37 60.33 62.62 3,078,489 61.475 -0.89%
2025-09-25 0 62.05 62.05 62.10 61.80 62.95 2,223,101 138,096,334 62.119 61.82 61.82 61.87 61.57 62.72 2,231,356 61.889 -0.72%
2025-09-24 0 62.50 62.50 62.60 62.00 63.30 2,131,400 133,409,895 62.593 62.27 62.27 62.37 61.77 63.07 2,139,314 62.361 -0.24%
2025-09-23 0 62.65 62.65 62.80 61.80 65.00 2,854,700 178,872,815 62.659 62.42 62.42 62.57 61.57 64.76 2,865,300 62.427 -3.17%
2025-09-22 0 64.70 64.70 64.85 64.40 66.50 2,229,035 144,760,111 64.943 64.46 64.46 64.61 64.16 66.25 2,237,312 64.703 -2.27%
2025-09-19 0 66.20 66.15 66.20 61.70 66.35 7,516,900 484,940,085 64.513 65.96 65.91 65.96 61.47 66.10 7,544,812 64.275 4.09%
2025-09-18 0 63.60 63.60 63.65 62.25 65.95 7,848,700 504,544,282 64.284 63.36 63.36 63.41 62.02 65.71 7,877,844 64.046 2.17%
2025-09-17 0 62.25 62.20 62.25 61.30 62.45 2,864,900 177,713,665 62.031 62.02 61.97 62.02 61.07 62.22 2,875,538 61.802 1.47%
2025-09-16 0 61.35 61.25 61.35 60.10 61.70 2,301,580 140,106,180 60.874 61.12 61.02 61.12 59.88 61.47 2,310,126 60.649 2.08%
2025-09-15 0 60.10 60.10 60.30 59.95 62.20 2,613,300 158,010,705 60.464 59.88 59.88 60.08 59.73 61.97 2,623,004 60.240 -2.51%
2025-09-12 0 61.65 61.60 61.65 61.20 63.80 3,794,000 236,447,545 62.321 61.42 61.37 61.42 60.97 63.56 3,808,088 62.091 -0.56%
2025-09-11 0 62.00 61.90 62.00 60.15 62.00 1,676,300 101,974,917 60.833 61.77 61.67 61.77 59.93 61.77 1,682,524 60.608 1.14%
2025-09-10 0 61.30 61.30 61.35 61.20 62.45 1,587,244 98,059,808 61.780 61.07 61.07 61.12 60.97 62.22 1,593,138 61.551 -0.57%
2025-09-09 0 61.65 61.65 61.70 61.15 62.65 1,676,600 103,530,565 61.750 61.42 61.42 61.47 60.92 62.42 1,682,826 61.522 -1.04%
2025-09-08 0 62.30 62.30 62.35 61.30 63.20 2,526,863 157,974,197 62.518 62.07 62.07 62.12 61.07 62.97 2,536,246 62.287 1.47%
2025-09-05 0 61.40 61.30 61.40 59.10 62.30 3,155,595 191,783,328 60.776 61.17 61.07 61.17 58.88 62.07 3,167,312 60.551 3.89%
2025-09-04 0 59.10 59.05 59.10 58.50 60.15 1,775,316 105,200,138 59.257 58.88 58.83 58.88 58.28 59.93 1,781,908 59.038 -0.25%
2025-09-03 0 59.25 59.25 59.35 58.90 61.75 2,456,300 146,896,575 59.804 59.03 59.03 59.13 58.68 61.52 2,465,421 59.583 -2.87%
2025-09-02 0 61.00 60.95 61.00 60.40 63.90 3,379,300 208,510,645 61.702 60.77 60.72 60.77 60.18 63.66 3,391,848 61.474 -3.17%
2025-09-01 0 63.00 62.90 63.00 61.55 63.50 2,298,782 144,201,843 62.730 62.77 62.67 62.77 61.32 63.27 2,307,318 62.498 0.32%
2025-08-29 0 62.80 62.80 62.85 62.55 64.80 2,461,700 156,657,595 63.638 62.57 62.57 62.62 62.32 64.56 2,470,841 63.403 0.40%
2025-08-28 0 62.55 62.50 62.55 60.60 63.70 4,364,200 270,836,845 62.059 62.32 62.27 62.32 60.38 63.46 4,380,405 61.829 1.54%
2025-08-27 0 61.60 61.55 61.60 61.00 64.85 4,796,755 300,542,638 62.655 61.37 61.32 61.37 60.77 64.61 4,814,566 62.424 -5.16%
2025-08-26 0 64.95 64.85 64.95 62.10 68.45 9,323,869 612,300,735 65.670 64.71 64.61 64.71 61.87 68.20 9,358,490 65.427 3.59%
2025-08-25 0 62.70 62.60 62.70 60.60 62.80 3,694,990 229,485,627 62.107 62.47 62.37 62.47 60.38 62.57 3,708,710 61.877 3.21%
2025-08-22 0 60.75 60.75 60.80 60.20 61.40 1,980,200 120,001,575 60.601 60.53 60.53 60.58 59.98 61.17 1,987,553 60.377 -0.49%
2025-08-21 0 61.05 61.00 61.05 60.45 62.60 2,795,200 172,144,570 61.586 60.82 60.77 60.82 60.23 62.37 2,805,579 61.358 -0.16%
2025-08-20 0 61.15 61.05 61.15 59.50 61.40 2,880,500 175,124,315 60.796 60.92 60.82 60.92 59.28 61.17 2,891,196 60.572 1.24%
2025-08-19 0 60.40 60.35 60.40 59.60 61.00 2,308,500 139,270,460 60.329 60.18 60.13 60.18 59.38 60.77 2,317,072 60.106 0.67%
2025-08-18 0 60.00 59.95 60.00 58.80 60.65 2,399,032 143,885,494 59.976 59.78 59.73 59.78 58.58 60.43 2,407,940 59.755 1.44%
2025-08-15 0 59.15 59.10 59.15 58.60 59.45 1,763,049 104,125,923 59.060 58.93 58.88 58.93 58.38 59.23 1,769,596 58.842 0.08%
2025-08-14 0 59.10 59.05 59.10 58.85 60.95 2,309,100 137,900,365 59.720 58.88 58.83 58.88 58.63 60.72 2,317,674 59.499 -1.66%
2025-08-13 0 60.10 60.10 60.15 59.90 61.95 2,406,600 145,923,254 60.635 59.88 59.88 59.93 59.68 61.72 2,415,536 60.410 0.08%
2025-08-12 0 60.05 60.05 60.10 59.55 60.70 1,393,900 83,560,386 59.947 59.83 59.83 59.88 59.33 60.48 1,399,076 59.725 -0.99%
2025-08-11 0 60.65 60.55 60.65 58.70 60.85 2,963,332 178,179,699 60.128 60.43 60.33 60.43 58.48 60.62 2,974,335 59.906 3.32%
2025-08-08 0 58.70 58.65 58.70 57.75 59.25 1,878,113 110,184,244 58.668 58.48 58.43 58.48 57.54 59.03 1,885,087 58.450 1.12%
2025-08-07 0 58.05 58.00 58.05 57.40 58.30 1,230,041 71,243,462 57.920 57.84 57.79 57.84 57.19 58.08 1,234,608 57.705 0.17%
2025-08-06 0 57.95 57.90 57.95 56.95 58.40 1,610,767 92,998,365 57.735 57.74 57.69 57.74 56.74 58.18 1,616,748 57.522 0.70%
2025-08-05 0 57.55 57.55 57.60 57.00 57.85 1,534,901 88,204,552 57.466 57.34 57.34 57.39 56.79 57.64 1,540,600 57.253 1.23%
2025-08-04 0 56.85 56.80 56.85 55.50 57.20 1,617,824 91,541,772 56.583 56.64 56.59 56.64 55.29 56.99 1,623,831 56.374 0.98%
2025-08-01 0 56.30 56.30 56.45 56.10 57.60 1,557,000 88,479,240 56.827 56.09 56.09 56.24 55.89 57.39 1,562,781 56.617 -1.05%
2025-07-31 0 56.90 56.80 56.90 56.25 58.90 3,429,200 195,509,438 57.013 56.69 56.59 56.69 56.04 58.68 3,441,933 56.802 -2.74%
2025-07-30 0 58.50 58.45 58.50 57.60 59.50 4,556,851 267,454,859 58.693 58.28 58.23 58.28 57.39 59.28 4,573,771 58.476 0.78%
2025-07-29 0 58.05 58.05 58.10 57.30 59.35 3,945,238 229,325,348 58.127 57.84 57.84 57.89 57.09 59.13 3,959,887 57.912 0.26%
2025-07-28 0 57.90 57.90 57.95 57.55 60.75 7,475,850 438,139,118 58.607 57.69 57.69 57.74 57.34 60.53 7,503,609 58.390 -5.55%
2025-07-25 0 61.30 61.20 61.30 60.00 64.50 11,806,926 722,778,866 61.217 61.07 60.97 61.07 59.78 64.26 11,850,767 60.990 -4.81%
2025-07-24 0 64.40 64.40 64.45 56.60 66.60 34,829,171 2,213,056,808 63.540 64.16 64.16 64.21 56.39 66.35 34,958,499 63.305 15.21%
2025-07-23 0 55.90 55.90 56.00 55.60 59.20 8,003,840 457,640,232 57.178 55.69 55.69 55.79 55.39 58.98 8,033,560 56.966 -4.28%
2025-07-22 0 58.40 58.40 58.45 55.80 59.00 5,912,440 341,363,541 57.736 58.18 58.18 58.23 55.59 58.78 5,934,394 57.523 3.27%
2025-07-21 0 56.55 56.55 56.60 53.40 56.80 4,558,200 253,325,500 55.576 56.34 56.34 56.39 53.20 56.59 4,575,125 55.370 5.01%
2025-07-18 0 53.85 53.80 53.85 53.30 55.05 2,179,674 117,991,388 54.133 53.65 53.60 53.65 53.10 54.85 2,187,768 53.932 1.13%
2025-07-17 0 53.25 53.10 53.25 52.80 53.80 922,900 49,092,430 53.194 53.05 52.90 53.05 52.60 53.60 926,327 52.997 0.85%
2025-07-16 0 52.80 52.70 52.80 52.45 54.00 1,735,300 92,140,570 53.098 52.60 52.51 52.60 52.26 53.80 1,741,744 52.901 -1.49%
2025-07-15 0 53.60 53.60 53.70 52.70 54.80 1,759,100 94,092,767 53.489 53.40 53.40 53.50 52.51 54.60 1,765,632 53.291 -1.56%
2025-07-14 0 54.45 54.40 54.45 54.25 55.20 900,200 49,162,815 54.613 54.25 54.20 54.25 54.05 55.00 903,543 54.411 -0.18%
2025-07-11 0 54.55 54.50 54.55 54.00 55.20 1,583,768 86,752,739 54.776 54.35 54.30 54.35 53.80 55.00 1,589,649 54.574 0.74%
2025-07-10 0 54.15 54.05 54.15 53.10 54.45 913,500 49,354,562 54.028 53.95 53.85 53.95 52.90 54.25 916,892 53.828 0.84%
2025-07-09 0 53.70 53.60 53.70 53.45 54.90 964,850 52,307,087 54.213 53.50 53.40 53.50 53.25 54.70 968,433 54.012 -0.56%
2025-07-08 0 54.00 53.90 54.00 52.75 54.05 1,296,350 69,422,020 53.552 53.80 53.70 53.80 52.55 53.85 1,301,164 53.354 0.84%
2025-07-07 0 53.55 53.30 53.55 52.80 53.90 621,700 33,115,765 53.266 53.35 53.10 53.35 52.60 53.70 624,008 53.069 -0.74%
2025-07-04 0 53.95 53.90 53.95 53.60 55.00 1,867,526 101,572,269 54.389 53.75 53.70 53.75 53.40 54.80 1,874,460 54.187 0.28%
2025-07-03 0 53.80 53.75 53.80 53.10 54.20 1,186,718 63,840,210 53.796 53.60 53.55 53.60 52.90 54.00 1,191,125 53.597 0.94%
2025-07-02 0 53.30 53.20 53.30 51.65 53.40 1,355,400 71,768,830 52.950 53.10 53.00 53.10 51.46 53.20 1,360,433 52.754 2.30%
2025-06-30 0 52.10 52.05 52.10 52.05 53.00 679,500 35,567,510 52.344 51.91 51.86 51.91 51.86 52.80 682,023 52.150 -0.38%
2025-06-27 0 52.30 52.25 52.30 52.00 53.90 2,042,900 107,726,292 52.732 52.11 52.06 52.11 51.81 53.70 2,050,486 52.537 -3.15%
2025-06-26 0 54.00 53.70 54.00 52.65 55.35 2,288,200 123,475,189 53.962 53.80 53.50 53.80 52.46 55.15 2,296,697 53.762 0.93%
2025-06-25 0 53.50 53.50 53.60 53.10 54.35 1,221,500 65,409,310 53.548 53.30 53.30 53.40 52.90 54.15 1,226,036 53.350 -0.09%
2025-06-24 0 53.55 53.55 53.70 52.70 53.80 1,159,520 61,833,547 53.327 53.35 53.35 53.50 52.51 53.60 1,163,826 53.130 1.52%
2025-06-23 0 52.75 52.70 52.75 51.30 53.15 1,558,600 81,140,550 52.060 52.55 52.51 52.55 51.11 52.95 1,564,387 51.867 -1.49%
2025-06-20 0 53.55 53.50 53.55 52.15 55.50 5,917,441 321,496,313 54.330 53.35 53.30 53.35 51.96 55.29 5,939,414 54.129 2.19%
2025-06-19 0 52.40 52.40 52.45 51.35 53.30 3,147,756 164,855,900 52.373 52.21 52.21 52.26 51.16 53.10 3,159,444 52.179 1.55%
2025-06-18 0 51.60 51.35 51.60 50.95 52.00 1,041,800 53,693,820 51.539 51.41 51.16 51.41 50.76 51.81 1,045,668 51.349 0.00%
2025-06-17 0 51.60 51.60 51.65 50.35 51.70 1,314,300 67,326,636 51.226 51.41 51.41 51.46 50.16 51.51 1,319,180 51.037 1.78%
2025-06-16 0 50.70 50.50 50.70 49.95 50.75 769,000 38,723,670 50.356 50.51 50.31 50.51 49.77 50.56 771,855 50.170 0.80%
2025-06-13 0 50.30 50.25 50.30 50.05 51.90 1,292,700 65,365,207 50.565 50.11 50.06 50.11 49.86 51.71 1,297,500 50.378 -2.99%
2025-06-12 0 51.85 51.70 51.85 50.25 51.85 1,426,600 72,989,139 51.163 51.66 51.51 51.66 50.06 51.66 1,431,897 50.974 2.86%
2025-06-11 0 51.55 51.55 51.70 51.05 52.25 1,390,952 72,062,520 51.808 50.22 50.22 50.37 49.73 50.90 1,427,780 50.472 0.68%
2025-06-10 0 51.20 51.10 51.20 50.45 51.60 955,600 48,881,150 51.152 49.88 49.78 49.88 49.15 50.27 980,901 49.833 0.10%
2025-06-09 0 51.15 51.15 51.20 50.30 51.40 1,095,000 55,921,361 51.070 49.83 49.83 49.88 49.00 50.07 1,123,992 49.752 1.39%
2025-06-06 0 50.45 50.40 50.45 50.25 51.80 1,452,300 74,109,885 51.029 49.15 49.10 49.15 48.95 50.46 1,490,752 49.713 0.00%
2025-06-05 0 50.45 50.40 50.45 50.15 50.75 543,500 27,415,385 50.442 49.15 49.10 49.15 48.86 49.44 557,890 49.141 0.50%
2025-06-04 0 50.20 50.20 50.45 49.70 50.80 861,000 43,267,957 50.253 48.91 48.91 49.15 48.42 49.49 883,797 48.957 0.80%
2025-06-03 0 49.80 49.75 49.80 49.60 50.10 600,500 29,900,685 49.793 48.52 48.47 48.52 48.32 48.81 616,399 48.509 0.61%
2025-06-02 0 49.50 49.20 49.50 48.30 49.80 348,100 17,049,445 48.979 48.22 47.93 48.22 47.05 48.52 357,317 47.715 -0.60%
2025-05-30 0 49.80 49.80 50.00 49.80 51.10 631,461 31,657,572 50.134 48.52 48.52 48.71 48.52 49.78 648,180 48.841 -2.26%
2025-05-29 0 50.95 50.90 50.95 50.05 51.10 913,200 46,296,025 50.696 49.64 49.59 49.64 48.76 49.78 937,379 49.389 0.99%
2025-05-28 0 50.45 50.45 50.50 49.75 50.70 796,000 39,981,528 50.228 49.15 49.15 49.20 48.47 49.39 817,076 48.932 1.00%
2025-05-27 0 49.95 49.85 49.95 49.20 50.05 727,300 36,244,365 49.834 48.66 48.56 48.66 47.93 48.76 746,557 48.549 1.01%
2025-05-26 0 49.45 49.45 49.60 49.00 50.20 697,800 34,571,408 49.543 48.17 48.17 48.32 47.74 48.91 716,276 48.266 -0.70%
2025-05-23 0 49.80 49.80 49.85 49.60 50.20 656,000 32,762,530 49.943 48.52 48.52 48.56 48.32 48.91 673,369 48.655 -0.30%
2025-05-22 0 49.95 49.80 49.95 49.65 50.80 1,169,600 58,604,058 50.106 48.66 48.52 48.66 48.37 49.49 1,200,567 48.814 -1.67%
2025-05-21 0 50.80 50.75 50.80 50.60 51.20 1,072,300 54,558,848 50.880 49.49 49.44 49.49 49.29 49.88 1,100,691 49.568 -0.39%
2025-05-20 0 51.00 50.85 51.00 50.40 51.20 931,600 47,419,270 50.901 49.68 49.54 49.68 49.10 49.88 956,266 49.588 0.49%
2025-05-19 0 50.75 50.50 50.75 50.10 51.30 1,465,661 74,061,042 50.531 49.44 49.20 49.44 48.81 49.98 1,504,467 49.227 -1.26%
2025-05-16 0 51.40 51.40 51.50 49.45 52.85 4,795,400 246,599,040 51.424 50.07 50.07 50.17 48.17 51.49 4,922,367 50.098 1.88%
2025-05-15 0 50.45 50.35 50.45 50.00 51.15 802,000 40,495,173 50.493 49.15 49.05 49.15 48.71 49.83 823,234 49.190 -0.98%
2025-05-14 0 50.95 50.85 50.95 49.90 51.00 1,648,600 83,142,170 50.432 49.64 49.54 49.64 48.61 49.68 1,692,250 49.131 0.59%
2025-05-13 0 50.65 50.60 50.65 50.55 51.75 1,274,480 64,964,033 50.973 49.34 49.29 49.34 49.25 50.42 1,308,224 49.658 -0.88%
2025-05-12 0 51.10 51.10 51.15 49.10 51.35 3,663,895 184,914,550 50.469 49.78 49.78 49.83 47.83 50.03 3,760,904 49.168 0.79%
2025-05-09 0 50.70 50.65 50.70 50.35 51.15 1,039,776 52,801,939 50.782 49.39 49.34 49.39 49.05 49.83 1,067,306 49.472 0.00%
2025-05-08 0 50.70 50.70 50.80 50.30 51.15 1,468,178 74,570,907 50.791 49.39 49.39 49.49 49.00 49.83 1,507,051 49.481 -0.59%
2025-05-07 0 51.00 50.90 51.00 50.70 53.00 3,108,100 159,894,285 51.444 49.68 49.59 49.68 49.39 51.63 3,190,393 50.117 -1.64%
2025-05-06 0 51.85 51.75 51.85 51.35 52.90 3,192,475 165,289,816 51.775 50.51 50.42 50.51 50.03 51.54 3,277,002 50.439 -2.08%
2025-05-02 0 52.95 52.85 52.95 52.00 53.70 367,600 19,341,808 52.616 51.58 51.49 51.58 50.66 52.31 377,333 51.259 0.19%
2025-04-30 0 52.85 52.80 52.85 50.80 53.00 3,793,754 197,515,453 52.063 51.49 51.44 51.49 49.49 51.63 3,894,201 50.720 3.42%
2025-04-29 0 51.10 51.00 51.10 50.65 51.80 2,306,600 118,059,782 51.183 49.78 49.68 49.78 49.34 50.46 2,367,672 49.863 -0.10%
2025-04-28 0 51.15 51.15 51.20 51.15 54.00 4,442,860 233,207,630 52.490 49.83 49.83 49.88 49.83 52.61 4,560,493 51.136 0.59%
2025-04-25 0 50.85 50.80 50.85 50.25 51.60 3,021,200 154,172,465 51.030 49.54 49.49 49.54 48.95 50.27 3,101,192 49.714 1.29%
2025-04-24 0 50.20 50.15 50.20 49.50 51.25 2,817,500 142,000,755 50.400 48.91 48.86 48.91 48.22 49.93 2,892,099 49.100 -0.50%
2025-04-23 0 50.45 50.40 50.45 50.15 52.60 5,088,477 259,727,767 51.042 49.15 49.10 49.15 48.86 51.24 5,223,204 49.726 -2.79%
2025-04-22 0 51.90 51.85 51.90 51.40 53.40 4,467,352 231,970,266 51.926 50.56 50.51 50.56 50.07 52.02 4,585,634 50.586 -3.08%
2025-04-17 0 53.55 53.55 53.60 52.70 54.40 3,704,800 198,180,575 53.493 52.17 52.17 52.22 51.34 53.00 3,802,892 52.113 -1.20%
2025-04-16 0 54.20 54.15 54.20 50.45 56.10 12,320,436 660,699,935 53.626 52.80 52.75 52.80 49.15 54.65 12,646,643 52.243 3.53%
2025-04-15 0 52.35 52.35 52.40 52.00 55.85 5,338,347 283,120,020 53.035 51.00 51.00 51.05 50.66 54.41 5,479,690 51.667 -4.82%
2025-04-14 0 55.00 55.00 55.05 53.95 56.75 9,662,440 535,623,016 55.434 53.58 53.58 53.63 52.56 55.29 9,918,271 54.004 1.85%
2025-04-11 0 54.00 54.00 54.15 53.00 58.25 12,761,652 696,527,078 54.580 52.61 52.61 52.75 51.63 56.75 13,099,541 53.172 -3.49%
2025-04-10 0 55.95 55.95 56.00 55.85 62.00 31,303,587 1,858,800,851 59.380 54.51 54.51 54.56 54.41 60.40 32,132,409 57.848 -1.32%
2025-04-09 0 56.70 56.70 56.75 44.70 58.90 31,343,072 1,665,861,458 53.149 55.24 55.24 55.29 43.55 57.38 32,172,939 51.778 23.66%
2025-04-08 0 45.85 45.80 45.85 44.40 47.05 4,249,100 193,283,562 45.488 44.67 44.62 44.67 43.25 45.84 4,361,603 44.315 5.16%
2025-04-07 0 43.60 43.60 43.65 43.15 46.90 4,676,640 209,503,845 44.798 42.48 42.48 42.52 42.04 45.69 4,800,463 43.642 -11.56%
2025-04-03 0 49.30 49.25 49.30 48.25 49.40 1,343,522 65,763,387 48.949 48.03 47.98 48.03 47.01 48.13 1,379,094 47.686 0.00%
2025-04-02 0 49.30 49.20 49.30 48.50 49.70 561,922 27,671,049 49.244 48.03 47.93 48.03 47.25 48.42 576,800 47.973 0.31%
2025-04-01 0 49.15 49.15 49.25 48.60 49.70 1,132,838 55,830,122 49.283 47.88 47.88 47.98 47.35 48.42 1,162,832 48.012 1.03%
2025-03-31 0 48.65 48.60 48.65 47.50 49.00 2,857,400 137,473,910 48.112 47.40 47.35 47.40 46.27 47.74 2,933,055 46.871 -2.51%
2025-03-28 0 49.90 49.90 49.95 49.55 50.80 1,464,191 73,405,672 50.134 48.61 48.61 48.66 48.27 49.49 1,502,958 48.841 -0.80%
2025-03-27 0 50.30 50.30 50.35 50.25 51.45 1,576,618 80,219,504 50.881 49.00 49.00 49.05 48.95 50.12 1,618,362 49.568 0.00%
2025-03-26 0 50.30 50.30 50.40 50.00 51.40 1,444,300 73,009,537 50.550 49.00 49.00 49.10 48.71 50.07 1,482,541 49.246 -1.08%
2025-03-25 0 50.85 50.70 50.85 49.60 51.50 2,778,600 140,153,830 50.440 49.54 49.39 49.54 48.32 50.17 2,852,169 49.139 0.10%
2025-03-24 0 50.80 50.80 50.85 49.85 51.25 1,660,131 83,925,978 50.554 49.49 49.49 49.54 48.56 49.93 1,704,086 49.250 1.20%
2025-03-21 0 50.20 50.05 50.20 49.30 51.85 4,114,623 206,504,537 50.188 48.91 48.76 48.91 48.03 50.51 4,223,565 48.893 -2.33%
2025-03-20 0 51.40 51.35 51.40 51.20 53.50 1,902,000 98,886,104 51.991 50.07 50.03 50.07 49.88 52.12 1,952,359 50.650 -2.28%
2025-03-19 0 52.60 52.55 52.60 52.15 53.45 1,933,644 101,951,006 52.725 51.24 51.19 51.24 50.80 52.07 1,984,841 51.365 -0.85%
2025-03-18 0 53.05 53.00 53.05 52.60 54.50 4,262,436 227,029,840 53.263 51.68 51.63 51.68 51.24 53.09 4,375,292 51.889 -0.93%
2025-03-17 0 53.55 53.45 53.55 53.25 56.00 3,863,624 211,182,869 54.659 52.17 52.07 52.17 51.88 54.56 3,965,921 53.249 0.09%
2025-03-14 0 53.50 53.45 53.50 51.40 54.40 6,404,600 340,934,680 53.233 52.12 52.07 52.12 50.07 53.00 6,574,174 51.860 4.59%
2025-03-13 0 51.15 51.05 51.15 50.25 53.35 2,888,423 149,090,890 51.617 49.83 49.73 49.83 48.95 51.97 2,964,899 50.285 -0.87%
2025-03-12 0 51.60 51.45 51.60 50.50 52.10 2,901,318 148,873,231 51.312 50.27 50.12 50.27 49.20 50.76 2,978,136 49.989 -0.58%
2025-03-11 0 51.90 51.80 51.90 48.40 52.10 3,015,395 152,166,570 50.463 50.56 50.46 50.56 47.15 50.76 3,095,233 49.162 4.64%
2025-03-10 0 49.60 49.50 49.60 48.75 50.80 2,004,871 99,455,857 49.607 48.32 48.22 48.32 47.49 49.49 2,057,954 48.328 -1.49%
2025-03-07 0 50.35 50.35 50.40 49.20 52.05 3,794,798 192,576,479 50.747 49.05 49.05 49.10 47.93 50.71 3,895,272 49.439 0.10%
2025-03-06 0 50.30 50.25 50.30 49.00 51.45 4,743,600 237,941,895 50.161 49.00 48.95 49.00 47.74 50.12 4,869,196 48.867 4.03%
2025-03-05 0 48.35 48.35 48.40 47.30 48.85 2,180,300 105,048,486 48.181 47.10 47.10 47.15 46.08 47.59 2,238,028 46.938 1.04%
2025-03-04 0 47.85 47.70 47.85 46.45 47.95 1,354,900 63,990,245 47.229 46.62 46.47 46.62 45.25 46.71 1,390,774 46.011 1.06%
2025-03-03 0 47.35 47.35 47.40 46.85 48.95 2,248,020 107,668,965 47.895 46.13 46.13 46.18 45.64 47.69 2,307,541 46.660 0.74%
2025-02-28 0 47.00 47.00 47.05 46.65 50.65 5,170,500 249,291,950 48.214 45.79 45.79 45.84 45.45 49.34 5,307,399 46.971 -7.11%
2025-02-27 0 50.60 50.60 50.65 47.50 51.80 7,744,300 389,703,635 50.321 49.29 49.29 49.34 46.27 50.46 7,949,345 49.023 5.75%
2025-02-26 0 47.85 47.80 47.85 45.70 48.10 3,636,100 170,511,939 46.894 46.62 46.57 46.62 44.52 46.86 3,732,373 45.685 4.82%
2025-02-25 0 45.65 45.65 45.80 45.35 46.50 3,313,027 152,146,729 45.924 44.47 44.47 44.62 44.18 45.30 3,400,746 44.739 -3.49%
2025-02-24 0 47.30 47.25 47.30 46.25 48.15 3,244,100 153,313,000 47.259 46.08 46.03 46.08 45.06 46.91 3,329,994 46.040 -0.21%
2025-02-21 0 47.40 47.35 47.40 46.45 48.70 4,358,409 205,517,656 47.154 46.18 46.13 46.18 45.25 47.44 4,473,806 45.938 2.27%
2025-02-20 0 46.35 46.35 46.40 46.25 47.90 3,197,100 149,535,867 46.772 45.15 45.15 45.20 45.06 46.66 3,281,749 45.566 -3.24%
2025-02-19 0 47.90 47.85 47.90 46.70 48.65 2,698,101 128,993,097 47.809 46.66 46.62 46.66 45.50 47.40 2,769,538 46.576 0.42%
2025-02-18 0 47.70 47.65 47.70 47.10 48.70 1,821,500 87,257,031 47.904 46.47 46.42 46.47 45.89 47.44 1,869,728 46.668 -1.04%
2025-02-17 0 48.20 48.15 48.20 47.60 49.85 3,285,790 159,874,510 48.656 46.96 46.91 46.96 46.37 48.56 3,372,788 47.401 -1.53%
2025-02-14 0 48.95 48.95 49.00 47.60 49.15 4,175,422 203,111,860 48.645 47.69 47.69 47.74 46.37 47.88 4,285,974 47.390 4.15%
2025-02-13 0 47.00 46.95 47.00 46.80 49.40 4,391,724 211,872,294 48.244 45.79 45.74 45.79 45.59 48.13 4,508,003 46.999 -1.26%
2025-02-12 0 47.60 47.55 47.60 47.10 48.65 2,531,082 120,529,721 47.620 46.37 46.32 46.37 45.89 47.40 2,598,097 46.392 -0.42%
2025-02-11 0 47.80 47.80 47.90 47.75 50.20 1,909,100 93,015,521 48.722 46.57 46.57 46.66 46.52 48.91 1,959,647 47.465 -4.69%
2025-02-10 0 50.15 50.15 50.20 48.55 50.40 1,841,475 91,212,485 49.532 48.86 48.86 48.91 47.30 49.10 1,890,232 48.255 2.03%
2025-02-07 0 49.15 49.15 49.20 47.70 49.45 2,251,720 109,884,888 48.800 47.88 47.88 47.93 46.47 48.17 2,311,339 47.542 3.26%
2025-02-06 0 47.60 47.55 47.60 46.15 47.60 1,058,790 49,928,941 47.157 46.37 46.32 46.37 44.96 46.37 1,086,823 45.940 2.37%
2025-02-05 0 46.50 46.45 46.50 46.45 48.00 1,941,108 90,995,919 46.878 45.30 45.25 45.30 45.25 46.76 1,992,503 45.669 -4.52%
2025-02-04 0 48.70 48.65 48.70 45.15 49.90 1,293,978 62,778,531 48.516 47.44 47.40 47.44 43.99 48.61 1,328,239 47.265 6.45%
2025-02-03 0 45.75 45.60 45.75 44.00 46.70 1,742,032 78,736,397 45.198 44.57 44.42 44.57 42.87 45.50 1,788,156 44.032 -2.03%
2025-01-28 0 46.70 46.70 46.75 45.00 46.90 304,800 14,131,325 46.363 45.50 45.50 45.54 43.84 45.69 312,870 45.167 -1.58%
2025-01-27 0 47.45 47.40 47.45 47.00 48.00 1,092,660 51,915,992 47.513 46.23 46.18 46.23 45.79 46.76 1,121,590 46.288 1.39%
2025-01-24 0 46.80 46.70 46.80 46.05 46.85 1,196,123 55,753,484 46.612 45.59 45.50 45.59 44.86 45.64 1,227,793 45.410 1.74%
2025-01-23 0 46.00 45.95 46.00 45.75 48.00 1,820,400 84,920,550 46.649 44.81 44.76 44.81 44.57 46.76 1,868,599 45.446 -1.71%
2025-01-22 0 46.80 46.75 46.80 46.65 48.70 1,171,100 55,169,505 47.109 45.59 45.54 45.59 45.45 47.44 1,202,107 45.894 -3.70%
2025-01-21 0 48.60 48.55 48.60 48.20 49.30 1,007,700 48,983,295 48.609 47.35 47.30 47.35 46.96 48.03 1,034,381 47.355 0.62%
2025-01-20 0 48.30 48.20 48.30 47.50 49.30 2,192,210 105,662,344 48.199 47.05 46.96 47.05 46.27 48.03 2,250,253 46.956 1.90%
2025-01-17 0 47.40 47.30 47.40 45.50 47.95 2,065,099 96,729,397 46.840 46.18 46.08 46.18 44.33 46.71 2,119,776 45.632 -2.47%
2025-01-16 0 48.60 48.50 48.60 47.60 49.15 1,598,400 77,439,400 48.448 47.35 47.25 47.35 46.37 47.88 1,640,721 47.198 2.42%
2025-01-15 0 47.45 47.35 47.45 47.00 47.95 743,416 35,247,499 47.413 46.23 46.13 46.23 45.79 46.71 763,099 46.190 -0.63%
2025-01-14 0 47.75 47.70 47.75 46.00 48.20 999,733 47,562,992 47.576 46.52 46.47 46.52 44.81 46.96 1,026,203 46.349 3.58%
2025-01-13 0 46.10 46.10 46.15 45.65 46.75 957,404 44,185,760 46.152 44.91 44.91 44.96 44.47 45.54 982,753 44.961 -1.18%
2025-01-10 0 46.65 46.65 46.80 46.65 48.30 725,400 34,086,535 46.990 45.45 45.45 45.59 45.45 47.05 744,606 45.778 -2.00%
2025-01-09 0 47.60 47.60 47.70 47.55 48.65 442,463 21,223,628 47.967 46.37 46.37 46.47 46.32 47.40 454,178 46.730 -0.83%
2025-01-08 0 48.00 47.95 48.00 47.35 49.90 1,090,600 52,519,245 48.156 46.76 46.71 46.76 46.13 48.61 1,119,476 46.914 -3.13%
2025-01-07 0 49.55 49.55 49.60 48.75 49.85 616,300 30,340,964 49.231 48.27 48.27 48.32 47.49 48.56 632,618 47.961 0.61%
2025-01-06 0 49.25 49.20 49.25 48.90 50.10 744,200 36,773,335 49.413 47.98 47.93 47.98 47.64 48.81 763,904 48.139 -1.10%
2025-01-03 0 49.80 49.75 49.80 49.60 51.65 1,393,774 70,263,793 50.413 48.52 48.47 48.52 48.32 50.32 1,430,677 49.112 -1.78%
2025-01-02 0 50.70 50.70 50.75 50.25 53.10 1,443,700 74,017,172 51.269 49.39 49.39 49.44 48.95 51.73 1,481,925 49.947 -4.52%
2024-12-31 0 53.10 52.85 53.10 52.60 53.75 402,900 21,414,995 53.152 51.73 51.49 51.73 51.24 52.36 413,568 51.781 0.00%
2024-12-30 0 53.10 53.10 53.15 53.10 55.65 1,210,000 65,028,640 53.743 51.73 51.73 51.78 51.73 54.21 1,242,037 52.356 -2.93%
2024-12-27 0 54.70 54.70 54.75 54.65 56.90 1,479,400 81,929,573 55.380 53.29 53.29 53.34 53.24 55.43 1,518,570 53.952 -3.36%
2024-12-24 0 56.60 56.45 56.60 55.05 56.95 800,300 45,155,437 56.423 55.14 54.99 55.14 53.63 55.48 821,489 54.968 2.07%
2024-12-23 0 55.45 55.40 55.45 55.25 56.40 696,815 38,744,709 55.603 54.02 53.97 54.02 53.82 54.95 715,264 54.168 0.36%
2024-12-20 0 55.25 55.25 55.65 55.05 56.80 1,283,931 71,812,037 55.931 53.82 53.82 54.21 53.63 55.33 1,317,926 54.489 -0.99%
2024-12-19 0 55.80 55.80 55.90 54.00 56.50 1,751,534 97,561,041 55.700 54.36 54.36 54.46 52.61 55.04 1,797,909 54.264 0.72%
2024-12-18 0 55.40 55.35 55.40 54.90 56.00 1,029,673 57,011,504 55.369 53.97 53.92 53.97 53.48 54.56 1,056,936 53.940 0.91%
2024-12-17 0 54.90 54.90 55.05 54.05 56.00 1,610,128 88,950,497 55.244 53.48 53.48 53.63 52.66 54.56 1,652,759 53.819 0.09%
2024-12-16 0 54.85 54.85 54.90 53.95 56.30 1,848,400 102,185,665 55.283 53.44 53.44 53.48 52.56 54.85 1,897,340 53.857 0.92%
2024-12-13 0 54.35 54.30 54.35 54.10 57.25 2,959,100 162,770,215 55.007 52.95 52.90 52.95 52.70 55.77 3,037,448 53.588 -5.23%
2024-12-12 0 57.35 57.30 57.35 53.10 57.40 4,992,527 281,007,926 56.286 55.87 55.82 55.87 51.73 55.92 5,124,714 54.834 7.60%
2024-12-11 0 53.30 53.30 53.40 53.00 55.20 2,343,600 126,553,733 54.000 51.93 51.93 52.02 51.63 53.78 2,405,651 52.607 -0.93%
2024-12-10 0 53.80 53.80 53.85 53.80 59.65 4,595,400 258,217,128 56.190 52.41 52.41 52.46 52.41 58.11 4,717,072 54.741 -2.54%
2024-12-09 0 55.20 55.00 55.20 50.90 55.60 2,693,300 143,299,292 53.206 53.78 53.58 53.78 49.59 54.17 2,764,610 51.833 5.95%
2024-12-06 0 52.10 52.05 52.10 50.70 52.55 850,600 44,236,500 52.006 50.76 50.71 50.76 49.39 51.19 873,121 50.665 2.26%
2024-12-05 0 50.95 50.90 50.95 50.60 51.65 906,700 46,282,870 51.045 49.64 49.59 49.64 49.29 50.32 930,707 49.729 -1.26%
2024-12-04 0 51.60 51.60 51.65 51.60 52.90 830,000 43,260,070 52.121 50.27 50.27 50.32 50.27 51.54 851,976 50.776 -2.09%
2024-12-03 0 52.70 52.70 52.75 52.35 53.85 1,406,300 74,383,035 52.893 51.34 51.34 51.39 51.00 52.46 1,443,534 51.528 -2.04%
2024-12-02 0 53.80 53.75 53.80 51.40 53.95 2,115,100 113,141,390 53.492 52.41 52.36 52.41 50.07 52.56 2,171,101 52.112 4.16%
2024-11-29 0 51.65 51.60 51.65 50.15 52.50 899,900 46,301,401 51.452 50.32 50.27 50.32 48.86 51.15 923,727 50.125 3.09%
2024-11-28 0 50.10 50.05 50.10 50.05 51.40 598,900 30,292,500 50.580 48.81 48.76 48.81 48.76 50.07 614,757 49.276 -2.05%
2024-11-27 0 51.15 51.15 51.20 49.05 51.40 909,927 45,828,993 50.366 49.83 49.83 49.88 47.78 50.07 934,019 49.066 2.40%
2024-11-26 0 49.95 49.90 49.95 49.40 50.95 506,006 25,399,031 50.195 48.66 48.61 48.66 48.13 49.64 519,403 48.900 -0.60%
2024-11-25 0 50.25 50.20 50.25 49.45 51.35 1,160,200 58,562,522 50.476 48.95 48.91 48.95 48.17 50.03 1,190,918 49.174 1.82%
2024-11-22 0 49.35 49.35 49.40 49.25 52.20 1,380,600 69,471,537 50.320 48.08 48.08 48.13 47.98 50.85 1,417,154 49.022 -4.36%
2024-11-21 0 51.60 51.55 51.60 51.60 52.70 1,078,400 56,122,440 52.042 50.27 50.22 50.27 50.27 51.34 1,106,953 50.700 -2.18%
2024-11-20 0 52.75 52.75 52.85 51.90 53.05 923,599 48,659,723 52.685 51.39 51.39 51.49 50.56 51.68 948,053 51.326 0.96%
2024-11-19 0 52.25 52.20 52.25 51.55 53.25 1,089,500 56,803,934 52.138 50.90 50.85 50.90 50.22 51.88 1,118,347 50.793 0.00%
2024-11-18 0 52.25 52.25 52.30 52.05 53.75 1,125,198 59,630,349 52.995 50.90 50.90 50.95 50.71 52.36 1,154,990 51.628 -1.04%
2024-11-15 0 52.80 52.80 52.90 51.30 53.20 1,609,360 84,854,801 52.726 51.44 51.44 51.54 49.98 51.83 1,651,971 51.366 1.73%
2024-11-14 0 51.90 51.85 51.90 51.75 54.50 2,124,644 112,492,829 52.947 50.56 50.51 50.56 50.42 53.09 2,180,898 51.581 -4.60%
2024-11-13 0 54.40 54.40 54.45 53.00 55.55 1,911,300 103,238,630 54.015 53.00 53.00 53.05 51.63 54.12 1,961,905 52.622 -1.09%
2024-11-12 0 55.00 55.00 55.05 54.35 58.30 3,058,410 171,890,020 56.202 53.58 53.58 53.63 52.95 56.80 3,139,387 54.753 -3.25%
2024-11-11 0 56.85 56.65 56.85 55.80 58.00 2,603,500 147,270,256 56.566 55.38 55.19 55.38 54.36 56.50 2,672,433 55.107 -3.23%
2024-11-08 0 58.75 58.75 58.80 58.50 63.85 5,042,244 304,000,306 60.291 57.23 57.23 57.28 56.99 62.20 5,175,747 58.736 -4.70%
2024-11-07 0 61.65 61.60 61.65 55.15 61.65 5,725,511 344,413,719 60.154 60.06 60.01 60.06 53.73 60.06 5,877,105 58.603 8.83%
2024-11-06 0 56.65 56.60 56.65 55.95 58.50 2,371,950 135,392,580 57.081 55.19 55.14 55.19 54.51 56.99 2,434,752 55.608 -1.82%
2024-11-05 0 57.70 57.70 57.75 53.70 57.80 2,647,329 150,458,263 56.834 56.21 56.21 56.26 52.31 56.31 2,717,422 55.368 4.91%
2024-11-04 0 55.00 54.95 55.00 53.25 55.20 1,318,180 71,772,697 54.448 53.58 53.53 53.58 51.88 53.78 1,353,081 53.044 2.80%
2024-11-01 0 53.50 53.50 53.55 52.65 54.80 1,246,200 66,845,225 53.639 52.12 52.12 52.17 51.29 53.39 1,279,196 52.256 0.85%
2024-10-31 0 53.05 53.00 53.05 52.30 54.00 1,430,181 76,157,890 53.251 51.68 51.63 51.68 50.95 52.61 1,468,048 51.877 -0.75%
2024-10-30 0 53.45 53.40 53.60 52.90 54.70 1,248,626 67,053,522 53.702 52.07 52.02 52.22 51.54 53.29 1,281,686 52.317 -1.20%
2024-10-29 0 54.10 54.05 54.10 53.95 56.90 1,722,423 94,412,785 54.814 52.70 52.66 52.70 52.56 55.43 1,768,027 53.400 -3.31%
2024-10-28 0 55.95 55.80 55.95 53.80 55.95 1,729,900 95,282,940 55.080 54.51 54.36 54.51 52.41 54.51 1,775,702 53.659 2.94%
2024-10-25 0 54.35 54.35 54.45 53.65 55.40 1,707,100 93,320,294 54.666 52.95 52.95 53.05 52.27 53.97 1,752,299 53.256 1.12%
2024-10-24 0 53.75 53.75 53.90 53.40 56.00 1,501,000 81,425,010 54.247 52.36 52.36 52.51 52.02 54.56 1,540,742 52.848 -4.02%
2024-10-23 0 56.00 56.00 56.05 52.20 56.55 2,908,579 159,771,733 54.931 54.56 54.56 54.60 50.85 55.09 2,985,589 53.514 6.06%
2024-10-22 0 52.80 52.80 52.85 51.90 53.80 1,473,400 78,307,120 53.147 51.44 51.44 51.49 50.56 52.41 1,512,411 51.776 1.44%
2024-10-21 0 52.05 52.00 52.05 52.05 54.25 2,349,700 124,495,600 52.984 50.71 50.66 50.71 50.71 52.85 2,411,913 51.617 -1.51%
2024-10-18 0 52.85 52.85 52.95 49.00 54.40 4,184,342 216,845,860 51.823 51.49 51.49 51.58 47.74 53.00 4,295,130 50.486 8.08%
2024-10-17 0 48.90 48.90 48.95 48.70 52.65 2,895,800 146,703,744 50.661 47.64 47.64 47.69 47.44 51.29 2,972,472 49.354 -3.83%
2024-10-16 0 50.85 50.80 50.85 50.50 52.50 5,009,900 256,818,172 51.262 49.54 49.49 49.54 49.20 51.15 5,142,547 49.940 -5.57%
2024-10-15 0 53.85 53.85 53.95 53.60 58.95 4,445,500 247,944,130 55.774 52.46 52.46 52.56 52.22 57.43 4,563,203 54.336 -7.87%
2024-10-14 0 58.45 58.40 58.45 55.70 61.00 5,064,118 293,058,993 57.870 56.94 56.89 56.94 54.26 59.43 5,198,200 56.377 -5.73%
2024-10-10 0 62.00 61.95 62.00 60.00 64.00 3,999,145 248,500,032 62.138 60.40 60.35 60.40 58.45 62.35 4,105,030 60.535 2.65%
2024-10-09 0 60.40 60.40 60.45 59.00 67.75 8,104,177 507,982,025 62.682 58.84 58.84 58.89 57.48 66.00 8,318,750 61.065 -5.62%
2024-10-08 0 64.00 64.00 64.05 62.15 82.00 15,019,300 1,031,888,902 68.704 62.35 62.35 62.40 60.55 79.88 15,416,964 66.932 -18.26%
2024-10-07 0 78.30 78.25 78.30 72.00 82.25 7,791,812 588,854,705 75.574 76.28 76.23 76.28 70.14 80.13 7,998,115 73.624 3.98%
2024-10-04 0 75.30 75.25 75.30 68.00 75.75 5,051,620 373,085,599 73.855 73.36 73.31 73.36 66.25 73.80 5,185,371 71.950 5.17%
2024-10-03 0 71.60 71.60 71.80 66.40 79.25 7,197,173 505,910,949 70.293 69.75 69.75 69.95 64.69 77.21 7,387,732 68.480 -7.49%
2024-10-02 0 77.40 77.40 77.45 74.65 82.10 10,480,112 827,647,445 78.973 75.40 75.40 75.45 72.72 79.98 10,757,593 76.936 2.79%
2024-09-30 0 75.30 75.25 75.30 63.10 77.50 18,759,678 1,332,699,487 71.041 73.36 73.31 73.36 61.47 75.50 19,256,376 69.208 28.06%
2024-09-27 0 58.80 58.75 58.80 53.60 58.95 11,587,193 650,129,094 56.108 57.28 57.23 57.28 52.22 57.43 11,893,986 54.660 13.84%
2024-09-26 0 51.65 51.60 51.65 44.80 51.75 7,520,052 367,265,949 48.838 50.32 50.27 50.32 43.64 50.42 7,719,160 47.578 15.55%
2024-09-25 0 44.70 44.65 44.70 44.50 47.15 3,255,021 149,441,179 45.911 43.55 43.50 43.55 43.35 45.93 3,341,204 44.727 0.22%
2024-09-24 0 44.60 44.55 44.60 42.00 44.70 2,614,638 114,074,840 43.629 43.45 43.40 43.45 40.92 43.55 2,683,865 42.504 6.44%
2024-09-23 0 41.90 41.80 41.90 40.85 42.25 1,533,324 64,234,164 41.892 40.82 40.72 40.82 39.80 41.16 1,573,922 40.812 1.33%
2024-09-20 0 41.35 41.30 41.35 40.50 41.80 1,717,411 70,725,761 41.182 40.28 40.23 40.28 39.46 40.72 1,762,883 40.119 0.36%
2024-09-19 0 41.20 41.15 41.20 39.25 41.55 2,070,373 84,791,814 40.955 40.14 40.09 40.14 38.24 40.48 2,125,190 39.898 4.04%
2024-09-17 0 39.60 39.60 39.65 38.80 39.95 384,400 15,216,583 39.585 38.58 38.58 38.63 37.80 38.92 394,578 38.564 -0.13%
2024-09-16 0 39.65 39.55 39.65 37.85 40.10 980,050 38,376,182 39.157 38.63 38.53 38.63 36.87 39.07 1,005,999 38.147 -0.50%
2024-09-13 0 39.85 39.85 39.90 39.85 41.25 1,192,400 48,305,380 40.511 38.82 38.82 38.87 38.82 40.19 1,223,971 39.466 -0.62%
2024-09-12 0 40.10 40.05 40.10 40.00 40.95 1,040,900 42,131,050 40.476 39.07 39.02 39.07 38.97 39.89 1,068,460 39.432 0.00%
2024-09-11 0 40.10 40.10 40.20 39.55 40.55 1,474,200 59,081,902 40.077 39.07 39.07 39.16 38.53 39.50 1,513,232 39.044 0.25%
2024-09-10 0 40.00 39.95 40.00 39.55 40.85 1,805,800 72,113,665 39.934 38.97 38.92 38.97 38.53 39.80 1,853,612 38.904 -1.60%
2024-09-09 0 40.65 40.65 40.70 40.40 41.80 2,202,798 90,372,847 41.026 39.60 39.60 39.65 39.36 40.72 2,261,121 39.968 -4.47%
2024-09-05 0 42.55 42.55 42.60 42.45 43.25 1,085,224 46,365,750 42.725 41.45 41.45 41.50 41.36 42.13 1,113,957 41.623 0.12%
2024-09-04 0 42.50 42.50 42.65 42.20 43.50 1,728,305 73,650,327 42.614 41.40 41.40 41.55 41.11 42.38 1,774,065 41.515 -2.07%
2024-09-03 0 43.40 43.40 43.45 43.20 44.95 1,321,725 57,981,920 43.868 42.28 42.28 42.33 42.09 43.79 1,356,720 42.737 -0.69%
2024-09-02 0 43.70 43.70 43.75 43.60 46.00 4,801,463 215,172,185 44.814 42.57 42.57 42.62 42.48 44.81 4,928,591 43.658 -4.48%
2024-08-30 0 45.75 45.75 46.05 45.30 47.95 12,940,081 596,134,307 46.069 44.57 44.57 44.86 44.13 46.71 13,282,694 44.881 -1.40%
2024-08-29 0 46.40 46.40 46.50 45.80 48.20 3,135,920 145,843,735 46.507 45.20 45.20 45.30 44.62 46.96 3,218,949 45.308 -4.82%
2024-08-28 0 48.75 48.70 48.75 48.50 51.55 2,705,180 135,167,947 49.966 47.49 47.44 47.49 47.25 50.22 2,776,805 48.678 -0.51%
2024-08-27 0 49.00 48.90 49.00 48.80 50.25 1,195,895 58,820,235 49.185 47.74 47.64 47.74 47.54 48.95 1,227,559 47.916 -1.41%
2024-08-26 0 49.70 49.50 49.70 48.35 49.75 1,303,500 64,044,004 49.132 48.42 48.22 48.42 47.10 48.47 1,338,013 47.865 1.43%
2024-08-23 0 49.00 49.00 49.05 47.70 49.50 622,675 30,370,049 48.774 47.74 47.74 47.78 46.47 48.22 639,161 47.515 -0.31%
2024-08-22 0 49.15 48.95 49.15 48.20 50.80 894,438 43,676,476 48.831 47.88 47.69 47.88 46.96 49.49 918,120 47.572 -0.91%
2024-08-21 0 49.60 49.55 49.60 48.20 49.75 794,152 38,906,728 48.992 48.32 48.27 48.32 46.96 48.47 815,179 47.728 0.30%
2024-08-20 0 49.45 49.25 49.45 48.80 50.65 1,421,100 70,172,182 49.379 48.17 47.98 48.17 47.54 49.34 1,458,726 48.105 -1.40%
2024-08-19 0 50.15 50.10 50.15 50.00 51.00 663,800 33,460,240 50.407 48.86 48.81 48.86 48.71 49.68 681,375 49.107 0.00%
2024-08-16 0 50.15 50.15 50.20 49.95 51.50 1,026,391 51,777,613 50.446 48.86 48.86 48.91 48.66 50.17 1,053,567 49.145 -1.18%
2024-08-15 0 50.75 50.70 50.75 50.05 51.65 1,222,900 62,037,058 50.729 49.44 49.39 49.44 48.76 50.32 1,255,279 49.421 0.00%
2024-08-14 0 50.75 50.75 50.80 50.55 52.45 1,098,376 56,058,689 51.038 49.44 49.44 49.49 49.25 51.10 1,127,458 49.721 -3.24%
2024-08-13 0 52.45 52.45 52.50 50.00 52.70 7,449,561 365,278,748 49.034 51.10 51.10 51.15 48.71 51.34 7,646,802 47.769 0.87%
2024-08-12 0 52.00 51.80 52.00 51.65 55.05 1,728,945 90,548,116 52.372 50.66 50.46 50.66 50.32 53.63 1,774,722 51.021 -4.41%
2024-08-09 0 54.40 54.25 54.40 54.20 56.00 782,900 42,961,907 54.875 53.00 52.85 53.00 52.80 54.56 803,629 53.460 -1.72%
2024-08-08 0 55.35 55.35 55.40 54.35 56.00 863,288 47,596,889 55.134 53.92 53.92 53.97 52.95 54.56 886,145 53.712 -0.18%
2024-08-07 0 55.45 55.20 55.45 53.80 55.75 1,014,666 55,467,462 54.666 54.02 53.78 54.02 52.41 54.31 1,041,531 53.256 0.36%
2024-08-06 0 55.25 55.10 55.25 53.10 55.50 1,611,800 87,561,365 54.325 53.82 53.68 53.82 51.73 54.07 1,654,475 52.924 4.34%
2024-08-05 0 52.95 52.95 53.00 52.45 56.40 2,824,817 153,205,326 54.235 51.58 51.58 51.63 51.10 54.95 2,899,609 52.837 -2.22%
2024-08-02 0 54.15 54.00 54.20 52.60 55.15 965,548 52,301,777 54.168 52.75 52.61 52.80 51.24 53.73 991,113 52.771 0.09%
2024-08-01 0 54.10 54.10 54.20 53.95 55.30 975,932 53,037,550 54.346 52.70 52.70 52.80 52.56 53.87 1,001,772 52.944 -1.99%
2024-07-31 0 55.20 55.20 55.25 52.45 55.40 2,792,500 152,754,574 54.702 53.78 53.78 53.82 51.10 53.97 2,866,437 53.291 5.85%
2024-07-30 0 52.15 52.15 52.25 51.85 54.35 1,115,500 59,141,160 53.018 50.80 50.80 50.90 50.51 52.95 1,145,035 51.650 -2.89%
2024-07-29 0 53.70 53.70 53.95 53.55 55.50 821,483 44,443,558 54.102 52.31 52.31 52.56 52.17 54.07 843,233 52.706 -2.45%
2024-07-26 0 55.05 54.85 55.05 52.70 55.20 1,665,950 89,932,675 53.983 53.63 53.44 53.63 51.34 53.78 1,710,059 52.590 3.28%
2024-07-25 0 53.30 53.30 53.35 52.45 54.95 2,174,910 117,103,944 53.843 51.93 51.93 51.97 51.10 53.53 2,232,495 52.454 1.14%
2024-07-24 0 52.70 52.50 52.70 51.75 53.60 1,348,903 71,055,606 52.677 51.34 51.15 51.34 50.42 52.22 1,384,618 51.318 -0.19%
2024-07-23 0 52.80 52.75 52.80 52.45 55.75 1,780,400 95,410,257 53.589 51.44 51.39 51.44 51.10 54.31 1,827,539 52.207 -3.83%
2024-07-22 0 54.90 54.85 54.90 53.80 56.65 1,546,800 84,855,575 54.859 53.48 53.44 53.48 52.41 55.19 1,587,754 53.444 -2.14%
2024-07-19 0 56.10 56.10 56.20 54.15 56.45 1,614,734 89,655,818 55.524 54.65 54.65 54.75 52.75 54.99 1,657,487 54.091 0.45%
2024-07-18 0 55.85 55.70 55.85 55.20 57.50 3,454,200 193,499,885 56.019 54.41 54.26 54.41 53.78 56.02 3,545,656 54.574 -2.02%
2024-07-17 0 57.00 56.95 57.00 53.45 58.50 4,212,300 238,215,355 56.552 55.53 55.48 55.53 52.07 56.99 4,323,829 55.094 4.49%
2024-07-16 0 54.55 54.40 54.55 53.45 56.10 3,750,700 206,032,271 54.932 53.14 53.00 53.14 52.07 54.65 3,850,007 53.515 2.15%
2024-07-15 0 53.40 53.40 53.45 53.25 55.15 2,649,860 143,013,627 53.970 52.02 52.02 52.07 51.88 53.73 2,720,020 52.578 -3.17%
2024-07-12 0 55.15 55.10 55.15 54.90 56.70 3,404,203 189,639,946 55.708 53.73 53.68 53.73 53.48 55.24 3,494,336 54.271 0.46%
2024-07-11 0 54.90 54.90 55.00 51.10 55.45 4,576,311 247,579,803 54.100 53.48 53.48 53.58 49.78 54.02 4,697,477 52.705 7.65%
2024-07-10 0 51.00 51.00 51.05 50.75 53.50 1,992,000 103,365,642 51.890 49.68 49.68 49.73 49.44 52.12 2,044,742 50.552 0.00%
2024-07-09 0 51.00 50.80 51.00 50.20 52.15 3,899,553 198,640,623 50.939 49.68 49.49 49.68 48.91 50.80 4,002,801 49.625 -1.54%
2024-07-08 0 51.80 51.65 51.80 51.20 53.95 2,874,050 149,119,491 51.885 50.46 50.32 50.46 49.88 52.56 2,950,146 50.546 -4.69%
2024-07-05 0 54.35 54.35 54.40 52.60 56.75 5,594,170 307,313,239 54.935 52.95 52.95 53.00 51.24 55.29 5,742,286 53.518 3.82%
2024-07-04 0 52.35 52.15 52.35 51.15 54.50 4,442,580 230,667,578 51.922 51.00 50.80 51.00 49.83 53.09 4,560,206 50.583 -2.70%
2024-07-03 0 53.80 53.80 53.90 48.50 55.90 9,370,839 502,538,487 53.628 52.41 52.41 52.51 47.25 54.46 9,618,950 52.245 12.20%
2024-07-02 0 47.95 47.90 47.95 47.70 49.20 2,051,973 99,141,699 48.315 46.71 46.66 46.71 46.47 47.93 2,106,303 47.069 0.21%
2024-06-28 0 47.85 47.80 47.85 47.75 49.35 2,420,728 117,096,692 48.373 46.62 46.57 46.62 46.52 48.08 2,484,821 47.125 -3.24%
2024-06-27 0 49.45 49.25 49.45 49.05 52.00 2,372,700 118,604,527 49.987 48.17 47.98 48.17 47.78 50.66 2,435,522 48.698 -4.35%
2024-06-26 0 51.70 51.55 51.70 49.90 51.95 2,404,546 123,217,191 51.243 50.37 50.22 50.37 48.61 50.61 2,468,211 49.922 2.89%
2024-06-25 0 50.25 50.20 50.25 49.95 53.25 3,452,006 175,775,134 50.920 48.95 48.91 48.95 48.66 51.88 3,543,404 49.606 -3.55%
2024-06-24 0 52.10 52.10 52.15 51.40 52.55 1,564,200 81,140,266 51.873 50.76 50.76 50.80 50.07 51.19 1,605,615 50.535 -0.38%
2024-06-21 0 52.30 52.30 52.45 52.00 53.15 1,440,767 75,532,217 52.425 50.95 50.95 51.10 50.66 51.78 1,478,914 51.073 0.38%
2024-06-20 0 52.10 52.10 52.20 51.60 53.80 2,795,393 145,973,062 52.219 50.76 50.76 50.85 50.27 52.41 2,869,406 50.872 -3.16%
2024-06-19 0 53.80 53.75 53.80 52.75 54.80 3,095,022 165,143,021 53.358 52.41 52.36 52.41 51.39 53.39 3,176,969 51.981 -1.01%
2024-06-18 0 54.35 54.30 54.35 53.70 56.25 3,173,540 173,984,743 54.824 52.95 52.90 52.95 52.31 54.80 3,257,565 53.409 -0.73%
2024-06-17 0 54.75 54.65 54.75 53.95 56.05 2,891,008 157,894,323 54.616 53.34 53.24 53.34 52.56 54.60 2,967,553 53.207 -1.97%
2024-06-14 0 55.85 55.80 55.85 55.50 58.00 4,021,300 225,835,798 56.160 54.41 54.36 54.41 54.07 56.50 4,127,772 54.711 -3.71%
2024-06-13 0 58.00 58.00 58.10 57.85 59.90 1,857,920 108,816,281 58.569 56.50 56.50 56.60 56.36 58.35 1,907,112 57.058 -2.36%
2024-06-12 0 59.40 59.20 59.40 59.00 60.45 3,818,300 228,102,833 59.739 57.87 57.67 57.87 57.48 58.89 3,919,397 58.198 -1.25%
2024-06-11 0 60.15 60.10 60.15 60.10 63.10 1,943,908 118,337,158 60.876 58.60 58.55 58.60 58.55 61.47 1,995,377 59.306 -4.68%
2024-06-07 0 63.10 63.10 63.15 62.90 64.80 819,205 51,945,954 63.410 61.47 61.47 61.52 61.28 63.13 840,895 61.775 0.00%
2024-06-06 0 63.10 63.10 63.25 62.80 65.60 1,404,900 89,892,155 63.985 61.47 61.47 61.62 61.18 63.91 1,442,097 62.334 -2.17%
2024-06-05 0 64.50 64.35 64.50 63.00 66.25 1,447,784 94,080,599 64.982 62.84 62.69 62.84 61.37 64.54 1,486,117 63.306 1.91%
2024-06-04 0 65.10 65.05 65.10 61.55 65.55 2,593,256 165,899,229 63.973 61.66 61.61 61.66 58.29 62.08 2,738,128 60.589 6.11%
2024-06-03 0 61.35 61.30 61.35 61.15 63.20 1,680,481 104,336,483 62.087 58.10 58.06 58.10 57.91 59.86 1,774,361 58.802 -1.60%
2024-05-31 0 62.35 62.20 62.35 62.15 64.90 3,097,412 195,611,036 63.153 59.05 58.91 59.05 58.86 61.47 3,270,449 59.812 -2.50%
2024-05-30 0 63.95 63.90 63.95 63.20 67.40 3,073,900 198,811,900 64.677 60.57 60.52 60.57 59.86 63.83 3,245,623 61.255 -5.19%
2024-05-29 0 67.45 67.45 67.50 66.95 68.85 934,600 63,126,522 67.544 63.88 63.88 63.93 63.41 65.21 986,811 63.970 -1.46%
2024-05-28 0 68.45 68.45 68.55 67.60 70.50 1,411,700 97,214,545 68.863 64.83 64.83 64.92 64.02 66.77 1,490,565 65.220 0.07%
2024-05-27 0 68.40 68.10 68.40 66.80 69.50 1,059,130 72,014,951 67.994 64.78 64.50 64.78 63.27 65.82 1,118,298 64.397 -0.51%
2024-05-24 0 68.75 68.55 68.75 67.95 70.90 1,233,251 85,238,180 69.117 65.11 64.92 65.11 64.35 67.15 1,302,147 65.460 -2.83%
2024-05-23 0 70.75 70.70 70.75 70.55 74.30 1,712,304 122,495,471 71.538 67.01 66.96 67.01 66.82 70.37 1,807,962 67.753 -4.39%
2024-05-22 0 74.00 73.95 74.00 73.05 75.15 1,649,751 122,586,622 74.306 70.08 70.04 70.08 69.18 71.17 1,741,914 70.375 0.95%
2024-05-21 0 73.30 73.30 73.35 72.75 77.40 2,482,899 185,035,258 74.524 69.42 69.42 69.47 68.90 73.30 2,621,606 70.581 -3.55%
2024-05-20 0 76.00 76.00 76.05 74.50 77.80 3,715,293 283,740,166 76.371 71.98 71.98 72.03 70.56 73.68 3,922,848 72.330 1.88%
2024-05-17 0 74.60 74.55 74.60 70.15 74.70 2,732,300 198,234,710 72.552 70.65 70.61 70.65 66.44 70.75 2,884,940 68.714 5.37%
2024-05-16 0 70.80 70.65 70.80 67.40 70.80 1,987,916 137,957,280 69.398 67.05 66.91 67.05 63.83 67.05 2,098,971 65.726 3.66%
2024-05-14 0 68.30 68.25 68.30 68.20 70.30 1,225,468 84,524,946 68.974 64.69 64.64 64.69 64.59 66.58 1,293,929 65.324 0.22%
2024-05-13 0 68.15 68.10 68.15 67.20 69.35 866,000 58,880,302 67.991 64.54 64.50 64.54 63.64 65.68 914,379 64.394 -1.23%
2024-05-10 0 69.00 68.95 69.00 66.60 69.30 1,517,731 103,430,955 68.148 65.35 65.30 65.35 63.08 65.63 1,602,519 64.543 3.60%
2024-05-09 0 66.60 66.45 66.60 64.75 67.00 1,202,832 79,877,898 66.408 63.08 62.93 63.08 61.32 63.46 1,270,028 62.895 2.86%
2024-05-08 0 64.75 64.75 64.95 64.45 68.05 2,173,219 142,648,782 65.639 61.32 61.32 61.51 61.04 64.45 2,294,626 62.166 -4.99%
2024-05-07 0 68.15 68.05 68.15 67.20 69.25 1,960,800 133,250,697 67.957 64.54 64.45 64.54 63.64 65.59 2,070,340 64.362 -1.59%
2024-05-06 0 69.25 69.20 69.25 67.60 71.30 3,085,756 214,140,163 69.396 65.59 65.54 65.59 64.02 67.53 3,258,142 65.725 0.36%
2024-05-03 0 69.00 68.95 69.00 68.35 72.50 1,349,400 93,826,084 69.532 65.35 65.30 65.35 64.73 68.66 1,424,784 65.853 -3.77%
2024-05-02 0 71.70 71.50 71.70 68.35 72.00 597,615 42,455,721 71.042 67.91 67.72 67.91 64.73 68.19 631,001 67.283 3.09%
2024-04-30 0 69.55 69.50 69.55 69.25 71.00 789,009 55,013,724 69.725 65.87 65.82 65.87 65.59 67.24 833,087 66.036 -0.93%
2024-04-29 0 70.20 70.20 70.25 68.40 71.75 1,588,404 112,201,012 70.638 66.49 66.49 66.53 64.78 67.95 1,677,140 66.900 1.74%
2024-04-26 0 69.00 68.75 69.00 67.45 69.30 1,249,816 85,685,240 68.558 65.35 65.11 65.35 63.88 65.63 1,319,637 64.931 2.37%
2024-04-25 0 67.40 67.30 67.40 65.40 67.55 1,274,635 85,019,920 66.701 63.83 63.74 63.83 61.94 63.98 1,345,842 63.172 1.58%
2024-04-24 0 66.35 66.20 66.35 64.05 66.40 1,051,503 68,945,654 65.569 62.84 62.70 62.84 60.66 62.89 1,110,245 62.099 2.71%
2024-04-23 0 64.60 64.60 64.65 63.80 65.00 746,178 48,101,765 64.464 61.18 61.18 61.23 60.42 61.56 787,863 61.053 0.78%
2024-04-22 0 64.10 64.05 64.10 62.60 64.40 857,226 54,733,272 63.849 60.71 60.66 60.71 59.29 60.99 905,115 60.471 1.34%
2024-04-19 0 63.25 63.20 63.25 62.65 66.30 1,484,197 94,451,507 63.638 59.90 59.86 59.90 59.34 62.79 1,567,112 60.271 -4.82%
2024-04-18 0 66.45 66.40 66.45 65.65 67.40 950,717 63,388,702 66.675 62.93 62.89 62.93 62.18 63.83 1,003,829 63.147 0.38%
2024-04-17 0 66.20 66.15 66.20 65.50 67.15 772,067 51,279,943 66.419 62.70 62.65 62.70 62.03 63.60 815,199 62.905 1.07%
2024-04-16 0 65.50 65.45 65.50 65.25 68.05 1,299,346 86,179,139 66.325 62.03 61.99 62.03 61.80 64.45 1,371,934 62.816 -3.75%
2024-04-15 0 68.05 68.00 68.05 66.30 69.25 1,746,528 118,833,220 68.040 64.45 64.40 64.45 62.79 65.59 1,844,098 64.440 -0.22%
2024-04-12 0 68.20 68.15 68.20 68.15 71.70 1,988,731 138,982,274 69.885 64.59 64.54 64.59 64.54 67.91 2,099,831 66.187 -4.82%
2024-04-11 0 71.65 71.60 71.65 71.10 72.50 968,640 69,513,834 71.764 67.86 67.81 67.86 67.34 68.66 1,022,753 67.967 -1.17%
2024-04-10 0 72.50 72.50 72.55 72.40 75.10 1,900,700 139,435,123 73.360 68.66 68.66 68.71 68.57 71.13 2,006,883 69.478 -3.20%
2024-04-09 0 74.90 74.90 74.95 74.80 77.95 952,429 72,431,599 76.049 70.94 70.94 70.98 70.84 73.83 1,005,636 72.026 0.67%
2024-04-08 0 74.40 74.35 74.40 74.25 77.05 1,003,100 75,536,755 75.303 70.46 70.42 70.46 70.32 72.97 1,059,138 71.319 -1.98%
2024-04-05 0 75.90 75.80 75.90 74.15 77.00 690,048 52,249,560 75.719 71.88 71.79 71.88 70.23 72.93 728,598 71.713 -2.00%
2024-04-03 0 77.45 77.25 77.45 77.05 78.50 774,200 60,120,083 77.654 73.35 73.16 73.35 72.97 74.35 817,451 73.546 -0.39%
2024-04-02 0 77.75 77.70 77.75 77.50 79.50 1,565,962 122,961,958 78.522 73.64 73.59 73.64 73.40 75.29 1,653,444 74.367 -0.32%
2024-03-28 0 78.00 78.00 78.05 73.50 79.70 2,467,529 190,970,904 77.394 73.87 73.87 73.92 69.61 75.48 2,605,377 73.299 7.29%
2024-03-27 0 72.70 72.70 72.75 72.30 75.50 817,017 60,360,896 73.880 68.85 68.85 68.90 68.47 71.51 862,660 69.971 -4.09%
2024-03-26 0 75.80 75.65 75.80 75.45 76.75 527,300 40,019,962 75.896 71.79 71.65 71.79 71.46 72.69 556,758 71.880 -0.33%
2024-03-25 0 76.05 76.05 76.10 73.80 76.50 705,400 53,109,040 75.289 72.03 72.03 72.07 69.90 72.45 744,807 71.306 1.33%
2024-03-22 0 75.05 74.95 75.05 74.45 77.55 1,217,200 91,481,732 75.158 71.08 70.98 71.08 70.51 73.45 1,285,199 71.181 -3.22%
2024-03-21 0 77.55 77.50 77.55 77.20 79.25 598,200 46,632,147 77.954 73.45 73.40 73.45 73.12 75.06 631,618 73.830 0.45%
2024-03-20 0 77.20 77.15 77.20 77.00 81.00 742,897 57,717,510 77.692 73.12 73.07 73.12 72.93 76.71 784,399 73.582 -1.53%
2024-03-19 0 78.40 78.35 78.40 78.35 81.50 1,029,431 81,918,830 79.577 74.25 74.20 74.25 74.20 77.19 1,086,940 75.366 -3.80%
2024-03-18 0 81.50 81.40 81.50 79.60 82.00 894,948 72,724,859 81.262 77.19 77.09 77.19 75.39 77.66 944,944 76.962 1.12%
2024-03-15 0 80.60 80.60 80.65 78.00 81.55 2,250,084 179,717,766 79.872 76.34 76.34 76.38 73.87 77.24 2,375,785 75.646 2.22%
2024-03-14 0 78.85 78.80 78.85 78.05 81.80 1,634,510 129,617,833 79.301 74.68 74.63 74.68 73.92 77.47 1,725,822 75.105 -0.69%
2024-03-13 0 79.40 79.35 79.40 77.25 79.55 1,852,616 145,444,765 78.508 75.20 75.15 75.20 73.16 75.34 1,956,112 74.354 2.78%
2024-03-12 0 77.25 77.15 77.25 73.45 77.70 1,984,751 151,367,137 76.265 73.16 73.07 73.16 69.56 73.59 2,095,629 72.230 4.53%
2024-03-11 0 73.90 73.70 73.90 71.10 73.90 1,286,833 93,637,340 72.766 69.99 69.80 69.99 67.34 69.99 1,358,722 68.916 3.87%
2024-03-08 0 71.15 71.15 71.25 71.15 73.40 747,700 53,717,377 71.843 67.39 67.39 67.48 67.39 69.52 789,470 68.042 -1.32%
2024-03-07 0 72.10 72.00 72.10 71.85 75.50 708,833 51,767,118 73.031 68.29 68.19 68.29 68.05 71.51 748,432 69.167 -3.29%
2024-03-06 0 74.55 74.55 74.70 72.25 74.95 805,371 59,604,195 74.008 70.61 70.61 70.75 68.43 70.98 850,363 70.093 2.12%
2024-03-05 0 73.00 72.95 73.00 72.80 75.60 890,651 65,651,839 73.712 69.14 69.09 69.14 68.95 71.60 940,407 69.812 -2.67%
2024-03-04 0 75.00 74.95 75.00 74.80 78.00 1,102,100 83,005,555 75.316 71.03 70.98 71.03 70.84 73.87 1,163,669 71.331 -2.98%
2024-03-01 0 77.30 77.30 77.45 75.60 77.80 632,380 48,668,779 76.961 73.21 73.21 73.35 71.60 73.68 667,708 72.889 0.52%
2024-02-29 0 76.90 76.90 76.95 76.05 78.50 1,256,200 96,953,840 77.180 72.83 72.83 72.88 72.03 74.35 1,326,378 73.097 0.20%
2024-02-28 0 76.75 76.70 76.75 76.45 80.90 1,109,900 87,461,110 78.801 72.69 72.64 72.69 72.41 76.62 1,171,905 74.632 -2.35%
2024-02-27 0 78.60 78.60 78.65 76.75 79.20 1,623,944 126,183,445 77.702 74.44 74.44 74.49 72.69 75.01 1,714,666 73.591 -0.51%
2024-02-26 0 79.00 79.00 79.10 78.00 81.70 1,424,860 112,332,161 78.837 74.82 74.82 74.91 73.87 77.38 1,504,460 74.666 -2.65%
2024-02-23 0 81.15 81.00 81.15 79.80 82.25 1,189,612 96,296,906 80.948 76.86 76.71 76.86 75.58 77.90 1,256,070 76.665 0.43%
2024-02-22 0 80.80 80.80 80.85 78.80 81.05 1,457,146 116,888,305 80.217 76.52 76.52 76.57 74.63 76.76 1,538,549 75.973 0.94%
2024-02-21 0 80.05 79.95 80.05 75.40 80.95 2,224,954 175,880,516 79.049 75.81 75.72 75.81 71.41 76.67 2,349,251 74.867 4.98%
2024-02-20 0 76.25 76.25 76.30 74.80 77.95 1,722,354 130,957,435 76.034 72.22 72.22 72.26 70.84 73.83 1,818,573 72.011 -1.74%
2024-02-19 0 77.60 77.60 77.65 76.20 85.05 4,217,402 330,798,275 78.437 73.49 73.49 73.54 72.17 80.55 4,453,007 74.286 -10.03%
2024-02-16 0 86.25 86.25 86.35 81.85 86.90 2,053,665 174,566,669 85.003 81.69 81.69 81.78 77.52 82.30 2,168,393 80.505 5.70%
2024-02-15 0 81.60 81.55 81.60 78.75 82.05 1,447,718 116,568,401 80.519 77.28 77.24 77.28 74.58 77.71 1,528,595 76.259 3.68%
2024-02-14 0 78.70 78.50 78.70 73.20 78.80 1,380,714 105,904,915 76.703 74.54 74.35 74.54 69.33 74.63 1,457,848 72.645 5.07%
2024-02-09 0 74.90 74.70 74.90 72.60 75.25 464,534 34,502,724 74.274 70.94 70.75 70.94 68.76 71.27 490,485 70.344 0.88%
2024-02-08 0 74.25 74.10 74.25 72.05 74.80 810,602 60,009,864 74.031 70.32 70.18 70.32 68.24 70.84 855,886 70.114 1.16%
2024-02-07 0 73.40 73.15 73.40 72.15 75.85 2,506,856 185,717,344 74.084 69.52 69.28 69.52 68.33 71.84 2,646,901 70.164 0.62%
2024-02-06 0 72.95 72.90 72.95 69.25 73.00 1,537,756 110,678,335 71.974 69.09 69.04 69.09 65.59 69.14 1,623,663 68.166 5.34%
2024-02-05 0 69.25 69.20 69.25 67.65 70.60 1,092,229 75,680,380 69.290 65.59 65.54 65.59 64.07 66.86 1,153,246 65.624 0.36%
2024-02-02 0 69.00 68.85 69.00 67.85 73.35 1,396,234 97,898,674 70.116 65.35 65.21 65.35 64.26 69.47 1,474,235 66.406 -2.95%
2024-02-01 0 71.10 71.00 71.10 67.95 72.30 1,923,200 135,874,143 70.650 67.34 67.24 67.34 64.35 68.47 2,030,640 66.912 4.10%
2024-01-31 0 68.30 68.25 68.30 67.00 70.00 1,649,200 111,972,158 67.895 64.69 64.64 64.69 63.46 66.30 1,741,333 64.303 -2.43%
2024-01-30 0 70.00 69.95 70.00 69.95 73.80 1,005,971 71,417,031 70.993 66.30 66.25 66.30 66.25 69.90 1,062,170 67.237 -5.34%
2024-01-29 0 73.95 73.75 73.95 73.60 77.65 1,466,800 110,465,215 75.310 70.04 69.85 70.04 69.71 73.54 1,548,743 71.326 0.96%
2024-01-26 0 73.25 73.20 73.25 73.10 76.00 1,830,800 136,301,280 74.449 69.37 69.33 69.37 69.23 71.98 1,933,078 70.510 -2.85%
2024-01-25 0 75.40 75.25 75.40 68.85 75.80 3,271,539 237,584,433 72.622 71.41 71.27 71.41 65.21 71.79 3,454,303 68.779 7.56%
2024-01-24 0 70.10 70.10 70.15 66.70 70.95 2,129,724 146,630,169 68.849 66.39 66.39 66.44 63.17 67.20 2,248,701 65.207 2.26%
2024-01-23 0 68.55 68.55 68.60 67.00 70.15 1,051,016 72,480,772 68.963 64.92 64.92 64.97 63.46 66.44 1,109,731 65.314 1.03%
2024-01-22 0 67.85 67.80 67.85 66.60 72.40 1,358,807 93,046,146 68.476 64.26 64.21 64.26 63.08 68.57 1,434,717 64.853 -5.04%
2024-01-19 0 71.45 71.40 71.45 70.35 72.95 1,397,170 100,159,348 71.687 67.67 67.62 67.67 66.63 69.09 1,475,223 67.894 0.63%
2024-01-18 0 71.00 71.00 71.05 66.90 71.15 2,839,841 197,436,850 69.524 67.24 67.24 67.29 63.36 67.39 2,998,489 65.845 4.34%
2024-01-17 0 68.05 68.05 68.10 67.60 73.00 1,422,136 98,427,453 69.211 64.45 64.45 64.50 64.02 69.14 1,501,584 65.549 -7.48%
2024-01-16 0 73.55 73.55 73.60 71.65 74.10 590,600 43,171,532 73.098 69.66 69.66 69.71 67.86 70.18 623,594 69.230 -0.74%
2024-01-15 0 74.10 73.95 74.10 71.15 76.80 1,187,021 88,418,675 74.488 70.18 70.04 70.18 67.39 72.74 1,253,334 70.547 2.70%
2024-01-12 0 72.15 72.05 72.15 71.55 74.90 929,047 67,940,991 73.130 68.33 68.24 68.33 67.76 70.94 980,948 69.261 -0.35%
2024-01-11 0 72.40 72.40 72.50 70.00 73.30 1,608,396 116,256,289 72.281 68.57 68.57 68.66 66.30 69.42 1,698,249 68.457 3.21%
2024-01-10 0 70.15 70.15 70.25 69.25 73.30 2,397,903 170,358,563 71.045 66.44 66.44 66.53 65.59 69.42 2,531,862 67.286 -1.54%
2024-01-09 0 71.25 71.25 71.35 70.05 75.80 2,418,900 175,252,040 72.451 67.48 67.48 67.57 66.34 71.79 2,554,032 68.618 4.17%
2024-01-08 0 68.40 68.35 68.40 68.10 72.00 801,249 55,174,813 68.861 64.78 64.73 64.78 64.50 68.19 846,011 65.218 -4.93%
2024-01-05 0 71.95 71.75 71.95 71.40 73.95 713,026 51,774,102 72.612 68.14 67.95 68.14 67.62 70.04 752,859 68.770 -1.03%
2024-01-04 0 72.70 72.45 72.70 72.10 74.10 669,376 48,575,387 72.568 68.85 68.62 68.85 68.29 70.18 706,771 68.729 -1.36%
2024-01-03 0 73.70 73.50 73.70 71.80 73.90 775,085 56,690,308 73.141 69.80 69.61 69.80 68.00 69.99 818,385 69.271 1.03%
2024-01-02 0 72.95 72.70 73.00 72.30 77.50 1,152,626 84,445,974 73.264 69.09 68.85 69.14 68.47 73.40 1,217,017 69.388 -4.83%
2023-12-29 0 76.65 76.45 76.65 75.15 77.00 965,758 73,645,926 76.257 72.59 72.41 72.59 71.17 72.93 1,019,710 72.222 0.39%
2023-12-28 0 76.35 76.25 76.35 68.50 77.60 2,037,624 151,101,029 74.156 72.31 72.22 72.31 64.88 73.49 2,151,456 70.232 11.05%
2023-12-27 0 68.75 68.70 68.75 68.00 70.75 841,955 58,178,171 69.099 65.11 65.07 65.11 64.40 67.01 888,991 65.443 -0.65%
2023-12-22 0 69.20 69.05 69.20 68.90 71.40 586,600 40,893,628 69.713 65.54 65.40 65.54 65.25 67.62 619,370 66.025 -2.12%
2023-12-21 0 70.70 70.65 70.70 68.50 71.70 1,118,905 78,823,339 70.447 66.96 66.91 66.96 64.88 67.91 1,181,413 66.720 2.84%
2023-12-20 0 68.75 68.75 68.80 68.35 70.30 579,364 40,133,296 69.271 65.11 65.11 65.16 64.73 66.58 611,730 65.606 -0.15%
2023-12-19 0 68.85 68.80 68.85 68.50 70.00 592,506 40,884,694 69.003 65.21 65.16 65.21 64.88 66.30 625,606 65.352 -2.13%
2023-12-18 0 70.35 70.25 70.35 70.00 71.40 405,150 28,532,808 70.425 66.63 66.53 66.63 66.30 67.62 427,784 66.699 -0.78%
2023-12-15 0 70.90 70.85 70.90 70.15 72.75 1,106,742 78,800,981 71.201 67.15 67.10 67.15 66.44 68.90 1,168,570 67.434 0.93%
2023-12-14 0 70.25 70.20 70.25 69.60 72.80 928,232 65,651,748 70.728 66.53 66.49 66.53 65.92 68.95 980,088 66.986 -0.43%
2023-12-13 0 70.55 70.50 70.55 70.05 74.90 1,099,142 78,140,663 71.092 66.82 66.77 66.82 66.34 70.94 1,160,546 67.331 -6.18%
2023-12-12 0 75.20 75.15 75.20 75.00 76.35 459,012 34,689,905 75.575 71.22 71.17 71.22 71.03 72.31 484,655 71.577 -1.18%
2023-12-11 0 76.10 76.00 76.10 73.55 76.35 721,845 54,441,998 75.421 72.07 71.98 72.07 69.66 72.31 762,171 71.430 0.53%
2023-12-08 0 75.70 75.55 75.70 75.40 78.40 685,031 52,264,963 76.296 71.69 71.55 71.69 71.41 74.25 723,300 72.259 -2.70%
2023-12-07 0 77.80 77.65 77.80 77.15 80.00 792,829 61,528,725 77.607 73.68 73.54 73.68 73.07 75.77 837,120 73.500 -2.51%
2023-12-06 0 79.80 79.60 79.80 78.35 80.80 382,599 30,499,664 79.717 75.58 75.39 75.58 74.20 76.52 403,973 75.499 0.31%
2023-12-05 0 79.55 79.50 79.55 79.05 81.50 587,801 47,028,057 80.007 75.34 75.29 75.34 74.87 77.19 620,638 75.774 -2.39%
2023-12-04 0 81.50 81.50 81.70 81.30 83.70 310,789 25,523,162 82.124 77.19 77.19 77.38 77.00 79.27 328,151 77.779 -2.80%
2023-12-01 0 83.85 83.75 83.85 81.90 85.25 640,773 53,277,789 83.146 79.41 79.32 79.41 77.57 80.74 676,570 78.747 -1.35%
2023-11-30 0 85.00 85.00 85.10 84.20 86.70 1,984,276 169,001,461 85.170 80.50 80.50 80.60 79.75 82.11 2,095,128 80.664 -0.23%
2023-11-29 0 85.20 85.10 85.20 84.10 88.00 730,373 62,388,647 85.420 80.69 80.60 80.69 79.65 83.34 771,175 80.901 -2.85%
2023-11-28 0 87.70 87.45 87.70 87.30 89.40 567,100 49,973,064 88.120 83.06 82.82 83.06 82.68 84.67 598,781 83.458 -1.46%
2023-11-27 0 89.00 89.00 89.05 87.10 91.30 547,329 48,203,572 88.071 84.29 84.29 84.34 82.49 86.47 577,906 83.411 -0.34%
2023-11-24 0 89.30 89.30 89.45 89.30 93.50 386,100 34,902,196 90.397 84.58 84.58 84.72 84.58 88.55 407,669 85.614 -4.49%
2023-11-23 0 93.50 93.45 93.50 89.90 93.50 447,942 41,124,817 91.808 88.55 88.51 88.55 85.14 88.55 472,966 86.951 2.97%
2023-11-22 0 90.80 90.75 90.80 90.05 92.45 268,646 24,383,493 90.764 86.00 85.95 86.00 85.29 87.56 283,654 85.962 -1.41%
2023-11-21 0 92.10 92.05 92.10 91.70 94.50 367,505 34,277,971 93.272 87.23 87.18 87.23 86.85 89.50 388,036 88.337 0.33%
2023-11-20 0 91.80 91.80 91.85 89.00 92.40 699,234 63,937,229 91.439 86.94 86.94 86.99 84.29 87.51 738,297 86.601 2.80%
2023-11-17 0 89.30 88.85 89.30 87.85 91.20 790,500 70,393,515 89.049 84.58 84.15 84.58 83.20 86.37 834,661 84.338 -1.49%
2023-11-16 0 90.65 90.60 90.65 90.55 94.65 712,296 65,756,608 92.316 85.85 85.81 85.85 85.76 89.64 752,088 87.432 -4.23%
2023-11-15 0 94.65 94.65 94.70 92.85 95.00 877,015 82,385,315 93.938 89.64 89.64 89.69 87.94 89.97 926,009 88.968 3.10%
2023-11-14 0 91.80 91.80 91.95 91.20 93.35 527,762 48,619,859 92.125 86.94 86.94 87.08 86.37 88.41 557,245 87.250 0.33%
2023-11-13 0 91.50 91.45 91.50 89.40 91.65 361,198 32,693,264 90.513 86.66 86.61 86.66 84.67 86.80 381,376 85.724 2.41%
2023-11-10 0 89.35 88.80 89.35 88.60 90.80 609,901 54,322,069 89.067 84.62 84.10 84.62 83.91 86.00 643,973 84.355 -1.87%
2023-11-09 0 91.05 91.05 91.10 90.90 92.60 310,258 28,348,575 91.371 86.23 86.23 86.28 86.09 87.70 327,591 86.537 -1.46%
2023-11-08 0 92.40 92.35 92.40 91.00 94.20 585,337 54,317,682 92.797 87.51 87.46 87.51 86.19 89.22 618,037 87.887 0.33%
2023-11-07 0 92.10 92.10 92.15 90.15 92.75 771,305 70,616,284 91.554 87.23 87.23 87.27 85.38 87.84 814,394 86.710 -0.16%
2023-11-06 0 92.25 92.20 92.25 91.75 94.20 887,010 82,230,502 92.705 87.37 87.32 87.37 86.90 89.22 936,563 87.800 1.88%
2023-11-03 0 90.55 90.50 90.55 87.55 90.80 552,566 49,650,781 89.855 85.76 85.71 85.76 82.92 86.00 583,435 85.101 3.54%
2023-11-02 0 87.45 87.00 87.45 86.35 89.35 342,748 29,970,937 87.443 82.82 82.40 82.82 81.78 84.62 361,896 82.817 0.29%
2023-11-01 0 87.20 87.10 87.20 86.15 90.90 673,900 58,820,675 87.284 82.59 82.49 82.59 81.59 86.09 711,547 82.666 -1.30%
2023-10-31 0 88.35 88.30 88.35 87.25 89.60 424,323 37,416,095 88.178 83.68 83.63 83.68 82.63 84.86 448,028 83.513 -1.40%
2023-10-30 0 89.60 89.35 89.60 85.10 89.60 852,219 75,212,380 88.255 84.86 84.62 84.86 80.60 84.86 899,828 83.585 4.19%
2023-10-27 0 86.00 85.95 86.00 82.35 87.50 1,594,110 135,689,253 85.119 81.45 81.40 81.45 77.99 82.87 1,683,165 80.616 4.43%
2023-10-26 0 82.35 82.30 82.35 80.50 85.60 1,153,784 95,103,997 82.428 77.99 77.95 77.99 76.24 81.07 1,218,240 78.067 -3.06%
2023-10-25 0 84.95 84.60 84.95 84.25 88.30 895,249 77,153,646 86.181 80.46 80.12 80.46 79.79 83.63 945,262 81.621 1.07%
2023-10-24 0 84.05 84.00 84.15 82.65 86.00 572,986 48,149,999 84.033 79.60 79.56 79.70 78.28 81.45 604,996 79.587 -2.04%
2023-10-20 0 85.80 85.75 85.80 85.35 86.85 424,300 36,507,570 86.042 81.26 81.21 81.26 80.83 82.25 448,004 81.489 -1.15%
2023-10-19 0 86.80 86.70 86.80 86.00 88.50 772,700 67,084,089 86.818 82.21 82.11 82.21 81.45 83.82 815,867 82.224 -1.92%
2023-10-18 0 88.50 88.45 88.50 88.45 91.15 425,768 38,056,032 89.382 83.82 83.77 83.82 83.77 86.33 449,554 84.653 -2.59%
2023-10-17 0 90.85 90.75 90.85 89.15 91.00 530,010 47,920,213 90.414 86.04 85.95 86.04 84.43 86.19 559,619 85.630 2.19%
2023-10-16 0 88.90 88.60 88.90 88.45 93.00 1,014,935 90,983,391 89.645 84.20 83.91 84.20 83.77 88.08 1,071,634 84.902 -3.74%
2023-10-13 0 92.35 92.35 92.40 92.15 95.50 671,688 62,696,984 93.342 87.46 87.46 87.51 87.27 90.45 709,212 88.404 -5.38%
2023-10-12 0 97.60 97.60 97.65 95.00 98.05 722,908 70,399,883 97.384 92.44 92.44 92.48 89.97 92.86 763,293 92.232 2.90%
2023-10-11 0 94.85 94.80 94.85 94.15 97.20 669,600 63,883,615 95.406 89.83 89.78 89.83 89.17 92.06 707,007 90.358 0.37%
2023-10-10 0 94.50 94.25 94.50 93.05 97.80 907,300 86,616,728 95.466 89.50 89.26 89.50 88.13 92.63 957,986 90.415 0.64%
2023-10-09 0 93.90 93.80 93.90 93.00 98.70 858,875 81,077,900 94.400 88.93 88.84 88.93 88.08 93.48 906,856 89.405 -4.67%
2023-10-06 0 98.50 98.50 98.60 96.05 98.85 502,979 49,060,587 97.540 93.29 93.29 93.38 90.97 93.62 531,078 92.379 3.30%
2023-10-05 0 95.35 95.05 95.35 93.65 96.95 401,724 38,283,156 95.297 90.31 90.02 90.31 88.70 91.82 424,166 90.255 2.14%
2023-10-04 0 93.35 93.10 93.40 91.45 96.65 864,707 80,493,635 93.088 88.41 88.17 88.46 86.61 91.54 913,014 88.163 -2.86%
2023-10-03 0 96.10 96.10 96.30 95.05 103.9 823,300 79,945,655 97.104 91.02 91.02 91.20 90.02 98.40 869,294 91.966 -7.51%
2023-09-29 0 103.9 103.7 103.9 101.3 104.5 217,551 22,548,382 103.65 98.40 98.21 98.40 95.94 98.97 229,704 98.163 3.18%
2023-09-28 0 100.7 100.6 100.7 100.2 104.7 909,640 91,972,669 101.11 95.37 95.28 95.37 94.90 99.16 960,457 95.759 -2.71%
2023-09-27 0 103.5 103.5 103.6 101.6 105.0 468,365 48,542,272 103.64 98.02 98.02 98.12 96.22 99.44 494,530 98.158 0.78%
2023-09-26 0 102.7 102.7 102.9 102.0 105.7 485,156 50,170,297 103.41 97.27 97.27 97.46 96.60 100.1 512,259 97.939 -1.53%
2023-09-25 0 104.3 104.2 104.3 104.0 107.9 254,269 26,812,751 105.45 98.78 98.69 98.78 98.50 102.2 268,474 99.871 -1.70%
2023-09-22 0 106.1 106.0 106.1 101.2 106.2 951,158 99,518,390 104.63 100.5 100.4 100.5 95.85 100.6 1,004,294 99.093 4.02%
2023-09-21 0 102.0 102.0 102.1 101.1 107.9 1,286,333 132,809,272 103.25 96.60 96.60 96.70 95.75 102.2 1,358,194 97.784 -4.49%
2023-09-20 0 106.8 106.8 106.9 106.6 108.8 561,251 60,401,882 107.62 101.1 101.1 101.2 101.0 103.0 592,605 101.93 -1.20%
2023-09-19 0 108.1 108.0 108.1 107.9 111.2 443,328 48,299,738 108.95 102.4 102.3 102.4 102.2 105.3 468,095 103.18 -2.79%
2023-09-18 0 111.2 111.1 111.2 105.6 112.8 1,062,567 117,958,660 111.01 105.3 105.2 105.3 100.0 106.8 1,121,927 105.14 3.06%
2023-09-15 0 107.9 107.5 107.9 104.5 108.2 1,625,485 173,187,225 106.54 102.2 101.8 102.2 98.97 102.5 1,716,293 100.91 2.66%
2023-09-14 0 105.1 105.0 105.1 103.6 106.7 1,229,663 128,989,293 104.90 99.54 99.44 99.54 98.12 101.1 1,298,358 99.348 -0.85%
2023-09-13 0 106.0 106.0 106.1 105.3 108.6 286,764 30,430,946 106.12 100.4 100.4 100.5 99.73 102.9 302,784 100.50 -1.30%
2023-09-12 0 107.4 106.9 107.4 105.3 108.5 465,956 49,884,327 107.06 101.7 101.2 101.7 99.73 102.8 491,987 101.39 -1.47%
2023-09-11 0 109.0 108.6 109.0 105.7 109.5 552,600 59,521,171 107.71 103.2 102.9 103.2 100.1 103.7 583,471 102.01 1.30%
2023-09-07 0 107.6 107.6 107.9 107.0 110.1 591,770 64,066,346 108.26 101.9 101.9 102.2 101.3 104.3 624,829 102.53 -3.15%
2023-09-06 0 111.1 111.0 111.1 110.5 114.1 886,990 98,656,904 111.23 105.2 105.1 105.2 104.7 108.1 936,542 105.34 -2.63%
2023-09-05 0 114.1 114.0 114.2 112.6 114.9 1,142,414 129,821,841 113.64 108.1 108.0 108.2 106.6 108.8 1,206,235 107.63 -0.70%
2023-09-04 0 114.9 114.9 115.0 105.8 115.0 1,417,574 159,863,021 112.77 108.8 108.8 108.9 100.2 108.9 1,496,767 106.81 9.12%
2023-08-31 0 105.3 105.1 105.3 104.2 109.4 895,954 94,798,116 105.81 99.73 99.54 99.73 98.69 103.6 946,006 100.21 -3.13%
2023-08-30 0 108.7 108.7 108.8 108.0 110.9 559,282 61,159,984 109.35 102.9 102.9 103.0 102.3 105.0 590,526 103.57 -1.27%
2023-08-29 0 110.1 110.1 110.2 106.8 111.2 472,655 51,854,197 109.71 104.3 104.3 104.4 101.1 105.3 499,060 103.90 2.04%
2023-08-28 0 107.9 107.8 107.9 106.8 112.4 788,999 86,120,466 109.15 102.2 102.1 102.2 101.1 106.5 833,076 103.38 1.98%
2023-08-25 0 105.8 105.7 105.8 104.2 108.8 846,900 89,411,485 105.58 100.2 100.1 100.2 98.69 103.0 894,212 99.989 -2.76%
2023-08-24 0 108.8 108.7 108.8 107.7 110.6 625,595 68,107,654 108.87 103.0 102.9 103.0 102.0 104.7 660,544 103.11 1.12%
2023-08-23 0 107.6 107.5 107.6 107.4 110.8 591,628 64,097,747 108.34 101.9 101.8 101.9 101.7 104.9 624,679 102.61 -2.80%
2023-08-22 0 110.7 110.7 111.3 106.5 113.3 1,015,374 110,969,898 109.29 104.8 104.8 105.4 100.9 107.3 1,072,098 103.51 -1.25%
2023-08-21 0 112.1 112.0 112.1 110.3 116.8 2,190,057 249,701,180 114.02 106.2 106.1 106.2 104.5 110.6 2,312,404 107.98 0.90%
2023-08-18 0 111.1 111.1 111.3 110.7 116.4 718,159 81,225,396 113.10 105.2 105.2 105.4 104.8 110.2 758,279 107.12 -3.81%
2023-08-17 0 115.5 115.5 115.8 108.0 116.7 1,153,749 132,594,408 114.92 109.4 109.4 109.7 102.3 110.5 1,218,203 108.84 3.96%
2023-08-16 0 111.1 111.1 111.6 106.5 112.5 885,211 97,528,662 110.18 105.2 105.2 105.7 100.9 106.5 934,663 104.35 2.21%
2023-08-15 0 108.7 108.3 108.7 106.4 110.2 1,569,424 170,890,415 108.89 102.9 102.6 102.9 100.8 104.4 1,657,100 103.13 -1.45%
2023-08-14 0 110.3 110.2 110.3 106.9 110.4 1,954,780 213,856,955 109.40 104.5 104.4 104.5 101.2 104.6 2,063,984 103.61 -2.04%
2023-08-11 0 112.6 112.6 112.8 112.6 117.4 731,136 83,340,028 113.99 106.6 106.6 106.8 106.6 111.2 771,981 107.96 -3.26%
2023-08-10 0 116.4 116.2 116.4 112.1 121.8 1,854,077 215,093,867 116.01 110.2 110.1 110.2 106.2 115.4 1,957,655 109.87 -3.00%
2023-08-09 0 120.0 120.0 120.1 119.3 122.0 612,818 73,812,201 120.45 113.7 113.7 113.7 113.0 115.5 647,053 114.07 0.17%
2023-08-08 0 119.8 119.7 119.8 117.7 122.5 791,400 95,330,550 120.46 113.5 113.4 113.5 111.5 116.0 835,612 114.08 -1.40%
2023-08-07 0 121.5 121.4 121.5 121.3 126.7 796,076 98,633,080 123.90 115.1 115.0 115.1 114.9 120.0 840,549 117.34 -3.11%
2023-08-04 0 125.4 125.4 125.5 122.1 126.9 1,235,752 154,850,567 125.31 118.8 118.8 118.9 115.6 120.2 1,304,787 118.68 4.33%
2023-08-03 0 120.2 120.0 120.2 117.4 121.5 477,361 57,051,449 119.51 113.8 113.7 113.8 111.2 115.1 504,029 113.19 0.50%
2023-08-02 0 119.6 119.5 119.6 117.4 123.4 743,687 88,829,797 119.45 113.3 113.2 113.3 111.2 116.9 785,233 113.13 -0.75%
2023-08-01 0 120.5 120.5 120.6 120.1 127.0 995,728 122,620,377 123.15 114.1 114.1 114.2 113.7 120.3 1,051,354 116.63 -3.06%
2023-07-31 0 124.3 124.0 124.4 123.1 130.8 2,749,186 351,496,821 127.85 117.7 117.4 117.8 116.6 123.9 2,902,769 121.09 -1.19%
2023-07-28 0 125.8 125.7 125.8 116.0 126.0 2,571,376 316,980,707 123.27 119.1 119.0 119.1 109.9 119.3 2,715,026 116.75 6.61%
2023-07-27 0 118.0 117.9 118.0 114.3 120.2 1,467,247 172,798,407 117.77 111.8 111.7 111.8 108.3 113.8 1,549,215 111.54 3.15%
2023-07-26 0 114.4 114.3 114.4 110.0 116.0 1,936,957 219,917,554 113.54 108.3 108.3 108.3 104.2 109.9 2,045,165 107.53 2.42%
2023-07-25 0 111.7 111.6 111.7 107.0 111.7 1,342,400 146,459,099 109.10 105.8 105.7 105.8 101.3 105.8 1,417,393 103.33 8.76%
2023-07-24 0 102.7 102.7 102.9 102.3 105.4 747,339 77,358,790 103.51 97.27 97.27 97.46 96.89 99.82 789,089 98.036 -3.39%
2023-07-21 0 106.3 106.3 107.1 104.8 108.8 678,614 72,585,261 106.96 100.7 100.7 101.4 99.26 103.0 716,525 101.30 0.38%
2023-07-20 0 105.9 105.4 105.9 105.0 109.9 693,199 74,217,382 107.07 100.3 99.82 100.3 99.44 104.1 731,925 101.40 -2.13%
2023-07-19 0 108.2 107.7 108.2 107.1 108.9 371,796 40,149,747 107.99 102.5 102.0 102.5 101.4 103.1 392,566 102.28 -0.64%
2023-07-18 0 108.9 108.7 108.9 107.5 112.2 662,277 72,080,930 108.84 103.1 102.9 103.1 101.8 106.3 699,275 103.08 -3.46%
2023-07-14 0 112.8 112.6 112.8 111.1 115.6 884,900 100,121,530 113.14 106.8 106.6 106.8 105.2 109.5 934,335 107.16 -1.31%
2023-07-13 0 114.3 114.2 114.3 111.5 114.9 1,181,437 134,237,403 113.62 108.3 108.2 108.3 105.6 108.8 1,247,438 107.61 4.26%
2023-07-12 0 110.5 110.4 110.5 109.3 112.3 720,067 79,555,589 110.48 103.8 103.7 103.8 102.7 105.5 766,331 103.81 -0.09%
2023-07-11 0 110.6 110.5 110.6 108.7 112.1 1,497,115 165,084,923 110.27 103.9 103.8 103.9 102.1 105.3 1,593,304 103.61 0.09%
2023-07-10 0 110.5 110.4 110.5 106.5 115.9 2,529,254 283,069,548 111.92 103.8 103.7 103.8 100.1 108.9 2,691,757 105.16 6.56%
2023-07-07 0 103.7 103.7 103.9 103.1 105.8 410,837 42,823,044 104.23 97.44 97.44 97.63 96.88 99.41 437,233 97.941 -1.33%
2023-07-06 0 105.1 104.8 105.1 104.2 108.5 769,385 81,224,050 105.57 98.76 98.47 98.76 97.91 101.9 818,818 99.197 -2.23%
2023-07-05 0 107.5 107.4 107.5 107.3 111.5 683,200 73,994,280 108.31 101.0 100.9 101.0 100.8 104.8 727,095 101.77 -3.33%
2023-07-04 0 111.2 111.0 111.2 109.3 111.4 623,300 68,953,470 110.63 104.5 104.3 104.5 102.7 104.7 663,347 103.95 1.00%
2023-07-03 0 110.1 110.0 110.1 106.0 111.0 2,023,879 220,295,410 108.85 103.5 103.4 103.5 99.60 104.3 2,153,912 102.28 3.87%
2023-06-30 0 106.0 105.9 106.0 104.8 109.7 2,191,807 234,680,032 107.07 99.60 99.51 99.60 98.47 103.1 2,332,630 100.61 -1.03%
2023-06-29 0 107.1 107.1 107.2 104.8 117.4 3,011,446 326,737,935 108.50 100.6 100.6 100.7 98.47 110.3 3,204,930 101.95 -7.59%
2023-06-28 0 115.9 115.9 116.0 114.6 116.5 697,224 80,607,379 115.61 108.9 108.9 109.0 107.7 109.5 742,020 108.63 -0.34%
2023-06-27 0 116.3 116.2 116.3 115.6 118.8 863,948 100,842,986 116.72 109.3 109.2 109.3 108.6 111.6 919,456 109.68 0.69%
2023-06-26 0 115.5 115.5 115.6 114.8 121.6 1,149,422 135,030,902 117.48 108.5 108.5 108.6 107.9 114.3 1,223,272 110.39 -3.35%
2023-06-23 0 119.5 119.5 119.6 114.0 122.3 902,092 105,472,950 116.92 112.3 112.3 112.4 107.1 114.9 960,051 109.86 -1.57%
2023-06-21 0 121.4 121.3 121.4 120.3 130.0 1,840,206 227,413,422 123.58 114.1 114.0 114.1 113.0 122.2 1,958,438 116.12 -5.89%
2023-06-20 0 129.0 128.8 129.0 128.5 132.0 588,224 76,337,338 129.78 121.2 121.0 121.2 120.7 124.0 626,017 121.94 -2.49%
2023-06-19 0 132.3 132.1 132.3 130.2 137.0 923,875 122,530,949 132.63 124.3 124.1 124.3 122.3 128.7 983,234 124.62 -1.42%
2023-06-16 0 134.2 134.0 134.2 132.1 136.0 4,190,039 560,366,061 133.74 126.1 125.9 126.1 124.1 127.8 4,459,247 125.66 0.37%
2023-06-15 0 133.7 133.6 133.7 123.6 134.3 1,804,114 235,644,413 130.62 125.6 125.5 125.6 116.1 126.2 1,920,027 122.73 7.48%
2023-06-14 0 124.4 124.4 124.7 123.0 128.0 1,134,868 142,588,709 125.64 116.9 116.9 117.2 115.6 120.3 1,207,783 118.06 0.81%
2023-06-13 0 123.4 123.0 123.4 121.8 124.7 842,736 103,738,172 123.10 116.0 115.6 116.0 114.4 117.2 896,881 115.67 -0.16%
2023-06-12 0 123.6 123.5 123.6 119.1 125.0 1,357,900 165,929,778 122.20 116.1 116.0 116.1 111.9 117.5 1,445,144 114.82 1.98%
2023-06-09 0 121.2 121.1 121.2 119.8 123.0 1,175,471 142,394,986 121.14 113.9 113.8 113.9 112.6 115.6 1,250,994 113.83 0.00%
2023-06-08 0 121.2 121.1 121.2 118.4 121.5 847,883 101,750,051 120.00 113.9 113.8 113.9 111.3 114.2 902,359 112.76 1.25%
2023-06-07 0 119.7 119.6 119.7 118.5 121.7 499,422 59,795,113 119.73 112.5 112.4 112.5 111.3 114.4 531,510 112.50 0.84%
2023-06-06 0 118.7 118.6 118.7 118.0 124.4 1,080,597 130,184,833 120.47 111.5 111.4 111.5 110.9 116.9 1,150,025 113.20 -3.57%
2023-06-05 0 123.1 122.5 123.1 121.4 127.7 931,623 114,510,210 122.91 115.7 115.1 115.7 114.1 120.0 991,479 115.49 -1.91%
2023-06-02 0 125.5 125.4 125.5 121.8 128.1 980,915 123,208,424 125.61 117.9 117.8 117.9 114.4 120.4 1,043,938 118.02 3.46%
2023-06-01 0 121.3 121.0 121.5 120.5 125.2 1,565,586 191,640,071 122.41 114.0 113.7 114.2 113.2 117.6 1,666,174 115.02 -2.65%
2023-05-31 0 124.6 124.5 124.6 124.0 127.6 2,065,658 257,780,242 124.79 117.1 117.0 117.1 116.5 119.9 2,198,376 117.26 -3.19%
2023-05-30 0 128.7 128.7 128.8 126.8 131.4 850,540 109,348,962 128.56 120.9 120.9 121.0 119.1 123.5 905,187 120.80 -0.31%
2023-05-29 0 129.1 129.0 129.1 128.0 134.8 977,135 127,327,831 130.31 121.3 121.2 121.3 120.3 126.7 1,039,915 122.44 -3.80%
2023-05-25 0 134.2 134.1 134.2 130.0 134.9 803,879 106,942,026 133.03 126.1 126.0 126.1 122.2 126.8 855,528 125.00 -0.59%
2023-05-24 0 135.0 135.0 135.1 134.8 138.4 704,711 95,612,218 135.68 126.8 126.8 126.9 126.7 130.0 749,988 127.48 -2.46%
2023-05-23 0 138.4 138.2 138.4 137.6 142.4 904,024 125,935,159 139.31 130.0 129.9 130.0 129.3 133.8 962,107 130.90 -2.19%
2023-05-22 0 141.5 141.3 141.5 135.0 141.7 756,082 105,727,176 139.84 133.0 132.8 133.0 126.8 133.1 804,660 131.39 3.66%
2023-05-19 0 136.5 136.3 136.5 134.7 137.9 419,036 57,128,710 136.33 128.3 128.1 128.3 126.6 129.6 445,959 128.10 -0.58%
2023-05-18 0 137.3 137.3 137.4 134.7 140.6 869,265 119,389,197 137.34 129.0 129.0 129.1 126.6 132.1 925,115 129.05 -1.01%
2023-05-17 0 138.7 138.6 138.7 138.3 143.8 987,420 139,154,051 140.93 130.3 130.2 130.3 130.0 135.1 1,050,861 132.42 -3.55%
2023-05-16 0 143.8 143.5 143.8 142.8 146.8 399,523 57,538,303 144.02 135.1 134.8 135.1 134.2 137.9 425,192 135.32 -1.84%
2023-05-15 0 146.5 146.3 146.5 141.7 146.8 1,142,765 165,191,446 144.55 137.7 137.5 137.7 133.1 137.9 1,216,187 135.83 2.88%
2023-05-12 0 142.4 142.3 142.4 142.3 151.0 1,182,718 171,523,189 145.02 133.8 133.7 133.8 133.7 141.9 1,258,707 136.27 -4.69%
2023-05-11 0 149.4 149.0 149.4 146.8 149.6 866,411 128,391,523 148.19 140.4 140.0 140.4 137.9 140.6 922,077 139.24 2.19%
2023-05-10 0 146.2 146.1 146.2 146.0 150.2 841,011 123,594,240 146.96 137.4 137.3 137.4 137.2 141.1 895,046 138.09 -2.66%
2023-05-09 0 150.2 150.0 150.2 149.3 156.5 896,855 135,370,787 150.94 141.1 140.9 141.1 140.3 147.1 954,477 141.83 -1.83%
2023-05-08 0 153.0 152.9 153.0 151.1 157.4 996,238 152,119,627 152.69 143.8 143.7 143.8 142.0 147.9 1,060,246 143.48 -0.91%
2023-05-05 0 154.4 154.2 154.4 153.0 156.4 1,152,997 178,773,436 155.05 145.1 144.9 145.1 143.8 147.0 1,227,076 145.69 0.52%
2023-05-04 0 153.6 153.5 153.6 152.4 163.4 3,074,696 481,656,216 156.65 144.3 144.2 144.3 143.2 153.5 3,272,244 147.19 -4.60%
2023-05-03 0 161.0 160.7 161.0 158.1 162.5 749,754 120,164,947 160.27 151.3 151.0 151.3 148.6 152.7 797,925 150.60 0.37%
2023-05-02 0 160.4 160.3 160.4 160.2 167.6 1,038,708 168,355,947 162.08 150.7 150.6 150.7 150.5 157.5 1,105,444 152.30 -4.18%
2023-04-28 0 167.4 167.4 167.7 165.7 174.5 2,129,330 358,842,164 168.52 157.3 157.3 157.6 155.7 164.0 2,266,138 158.35 -3.52%
2023-04-27 0 173.5 173.3 173.5 171.7 174.1 1,211,562 209,164,569 172.64 163.0 162.8 163.0 161.3 163.6 1,289,404 162.22 0.87%
2023-04-26 0 172.0 171.8 172.0 168.6 173.0 1,929,633 330,097,864 171.07 161.6 161.4 161.6 158.4 162.6 2,053,611 160.74 1.18%
2023-04-25 0 170.0 169.7 170.0 167.2 171.2 4,638,083 774,815,121 167.06 159.7 159.5 159.7 157.1 160.9 4,936,078 156.97 -1.33%
2023-04-24 0 172.3 172.2 172.3 171.6 177.2 894,201 154,638,257 172.93 161.9 161.8 161.9 161.2 166.5 951,653 162.49 -2.77%
2023-04-21 0 177.2 177.1 177.2 175.3 187.5 765,480 136,291,344 178.05 166.5 166.4 166.5 164.7 176.2 814,662 167.30 -3.06%
2023-04-20 0 182.8 182.7 182.8 182.7 188.8 493,877 90,904,898 184.06 171.8 171.7 171.8 171.7 177.4 525,608 172.95 -2.51%
2023-04-19 0 187.5 187.3 187.5 187.0 190.2 645,500 121,371,915 188.03 176.2 176.0 176.2 175.7 178.7 686,973 176.68 -1.32%
2023-04-18 0 190.0 189.8 190.0 188.9 191.1 554,690 105,232,104 189.71 178.5 178.3 178.5 177.5 179.6 590,329 178.26 -0.42%
2023-04-17 0 190.8 190.6 190.8 183.9 190.8 913,717 172,930,869 189.26 179.3 179.1 179.3 172.8 179.3 972,423 177.84 3.14%
2023-04-14 0 185.0 184.5 185.0 183.0 188.2 591,253 109,395,866 185.02 173.8 173.4 173.8 172.0 176.8 629,241 173.85 -0.75%
2023-04-13 0 186.4 186.3 186.4 180.5 186.5 709,295 131,066,630 184.78 175.1 175.1 175.1 169.6 175.2 754,867 173.63 1.14%
2023-04-12 0 184.3 184.2 184.3 183.0 187.6 560,988 103,082,879 183.75 173.2 173.1 173.2 172.0 176.3 597,031 172.66 -1.34%
2023-04-11 0 186.8 186.8 186.9 185.0 190.8 635,839 118,979,543 187.12 175.5 175.5 175.6 173.8 179.3 676,691 175.83 -0.37%
2023-04-06 0 187.5 186.8 187.5 179.5 187.5 1,141,295 210,793,191 184.70 176.2 175.5 176.2 168.7 176.2 1,214,623 173.55 3.02%
2023-04-04 0 182.0 181.9 182.0 181.9 194.0 1,525,129 284,709,889 186.68 171.0 170.9 171.0 170.9 182.3 1,623,118 175.41 -6.09%
2023-04-03 0 193.8 193.7 193.8 192.1 196.0 786,751 152,967,426 194.43 182.1 182.0 182.1 180.5 184.2 837,299 182.69 -0.15%
2023-03-31 0 194.1 194.0 194.1 192.0 200.0 1,563,979 305,405,540 195.27 182.4 182.3 182.4 180.4 187.9 1,664,464 183.49 -3.34%
2023-03-30 0 200.8 200.4 200.8 190.0 202.8 2,284,503 449,548,064 196.78 188.7 188.3 188.7 178.5 190.6 2,431,281 184.90 4.37%
2023-03-29 0 192.4 192.3 192.4 190.2 193.0 545,359 104,725,412 192.03 180.8 180.7 180.8 178.7 181.3 580,398 180.44 1.26%
2023-03-28 0 190.0 189.6 190.0 189.2 193.6 576,600 109,742,197 190.33 178.5 178.2 178.5 177.8 181.9 613,646 178.84 -0.99%
2023-03-27 0 191.9 191.6 191.9 191.4 195.9 629,986 121,353,423 192.63 180.3 180.0 180.3 179.8 184.1 670,462 181.00 -2.09%
2023-03-24 0 196.0 196.0 196.4 193.7 198.8 852,400 167,394,470 196.38 184.2 184.2 184.5 182.0 186.8 907,166 184.52 0.51%
2023-03-23 0 195.0 194.9 195.0 193.3 196.3 683,717 133,081,178 194.64 183.2 183.1 183.2 181.6 184.4 727,645 182.89 0.88%
2023-03-22 0 193.3 193.3 193.8 193.1 201.8 761,160 148,543,061 195.15 181.6 181.6 182.1 181.4 189.6 810,064 183.37 -2.42%
2023-03-21 0 198.1 197.5 198.1 192.0 198.5 799,575 156,504,465 195.73 186.1 185.6 186.1 180.4 186.5 850,947 183.92 3.23%
2023-03-20 0 191.9 191.6 191.9 190.2 199.0 658,095 126,281,881 191.89 180.3 180.0 180.3 178.7 187.0 700,377 180.31 -2.84%
2023-03-17 0 197.5 197.4 197.5 191.3 199.9 4,187,902 827,101,164 197.50 185.6 185.5 185.6 179.8 187.8 4,456,973 185.57 3.40%
2023-03-16 0 191.0 190.9 191.0 189.1 194.7 538,827 103,554,294 192.18 179.5 179.4 179.5 177.7 182.9 573,446 180.58 -0.62%
2023-03-15 0 192.2 192.1 192.2 190.8 198.4 921,808 178,572,407 193.72 180.6 180.5 180.6 179.3 186.4 981,034 182.02 0.10%
2023-03-14 0 192.0 192.0 192.3 191.5 196.5 957,985 185,429,863 193.56 180.4 180.4 180.7 179.9 184.6 1,019,535 181.88 -2.34%
2023-03-13 0 196.6 196.5 196.6 189.0 199.0 1,648,300 322,209,116 195.48 184.7 184.6 184.7 177.6 187.0 1,754,202 183.68 3.97%
2023-03-10 0 189.1 189.1 189.3 189.0 195.1 1,132,800 216,218,647 190.87 177.7 177.7 177.9 177.6 183.3 1,205,582 179.35 -3.81%
2023-03-09 0 196.6 196.3 196.6 196.3 202.6 726,007 143,764,948 198.02 184.7 184.4 184.7 184.4 190.4 772,653 186.07 -0.66%
2023-03-08 0 197.9 197.9 198.0 197.0 203.8 686,100 136,504,238 198.96 186.0 186.0 186.0 185.1 191.5 730,182 186.95 -1.15%
2023-03-07 0 200.2 200.0 200.2 200.0 207.8 851,793 173,335,136 203.49 188.1 187.9 188.1 187.9 195.3 906,520 191.21 -2.91%
2023-03-06 0 206.2 206.2 206.6 202.8 209.8 1,077,708 221,267,470 205.31 193.8 193.8 194.1 190.6 197.1 1,146,950 192.92 -0.87%
2023-03-03 0 208.0 207.8 208.0 204.8 209.2 880,291 182,519,218 207.34 195.4 195.3 195.4 192.4 196.6 936,849 194.82 1.27%
2023-03-02 0 205.4 205.2 205.4 203.6 207.4 1,062,649 218,214,695 205.35 193.0 192.8 193.0 191.3 194.9 1,130,924 192.95 0.88%
2023-03-01 0 203.6 203.0 203.6 198.1 204.2 1,043,437 210,684,459 201.91 191.3 190.7 191.3 186.1 191.9 1,110,477 189.72 2.78%
2023-02-28 0 198.1 198.1 198.5 198.0 203.8 691,436 138,133,556 199.78 186.1 186.1 186.5 186.0 191.5 735,860 187.72 -1.54%
2023-02-27 0 201.2 201.0 201.2 198.3 205.0 2,215,087 444,127,206 200.50 189.1 188.9 189.1 186.3 192.6 2,357,405 188.40 -1.57%
2023-02-24 0 204.4 204.0 204.4 201.0 205.6 1,008,640 205,631,850 203.87 192.1 191.7 192.1 188.9 193.2 1,073,445 191.56 1.09%
2023-02-23 0 202.2 202.0 202.2 199.8 204.0 909,769 184,047,341 202.30 190.0 189.8 190.0 187.7 191.7 968,221 190.09 -0.79%
2023-02-22 0 203.8 203.6 203.8 200.0 207.6 1,090,839 220,743,254 202.36 191.5 191.3 191.5 187.9 195.1 1,160,925 190.14 -1.92%
2023-02-21 0 207.8 207.6 207.8 205.4 215.6 1,102,973 230,568,846 209.04 195.3 195.1 195.3 193.0 202.6 1,173,838 196.42 -3.35%
2023-02-20 0 215.0 214.8 215.0 211.4 216.6 1,170,945 250,333,658 213.79 202.0 201.8 202.0 198.6 203.5 1,246,178 200.88 0.66%
2023-02-17 0 213.6 213.2 213.6 212.0 219.8 1,028,385 222,390,422 216.25 200.7 200.3 200.7 199.2 206.5 1,094,458 203.20 -2.02%
2023-02-16 0 218.0 217.8 218.0 213.8 219.0 1,290,400 280,373,150 217.28 204.8 204.7 204.8 200.9 205.8 1,373,308 204.16 1.96%
2023-02-15 0 213.8 213.4 214.0 213.2 218.2 811,629 174,314,644 214.77 200.9 200.5 201.1 200.3 205.0 863,776 201.81 -1.93%
2023-02-14 0 218.0 217.8 218.0 216.0 221.6 884,604 192,775,869 217.92 204.8 204.7 204.8 203.0 208.2 941,439 204.77 -1.45%
2023-02-13 0 221.2 221.0 221.2 208.0 222.4 1,631,845 353,172,269 216.43 207.8 207.7 207.8 195.4 209.0 1,736,690 203.36 2.12%
2023-02-10 0 216.6 216.0 216.6 212.8 220.0 999,642 215,253,887 215.33 203.5 203.0 203.5 200.0 206.7 1,063,869 202.33 -1.37%
2023-02-09 0 219.6 219.0 219.6 212.2 219.6 1,114,352 241,344,134 216.58 206.3 205.8 206.3 199.4 206.3 1,185,949 203.50 2.62%
2023-02-08 0 214.0 213.8 214.0 212.0 218.6 999,439 214,518,493 214.64 201.1 200.9 201.1 199.2 205.4 1,063,652 201.68 -1.65%
2023-02-07 0 217.6 217.4 217.6 215.8 221.4 751,661 163,747,658 217.85 204.5 204.3 204.5 202.8 208.0 799,955 204.70 -0.91%
2023-02-06 0 219.6 219.4 219.6 218.0 224.0 1,096,160 241,878,263 220.66 206.3 206.2 206.3 204.8 210.5 1,166,588 207.34 -4.10%
2023-02-03 0 229.0 228.6 229.0 223.8 236.8 1,374,091 313,966,597 228.49 215.2 214.8 215.2 210.3 222.5 1,462,376 214.70 -3.29%
2023-02-02 0 236.8 236.8 237.0 234.6 240.4 640,383 151,819,795 237.08 222.5 222.5 222.7 220.4 225.9 681,527 222.76 -0.42%
2023-02-01 0 237.8 237.6 237.8 234.0 243.8 972,208 230,347,071 236.93 223.4 223.3 223.4 219.9 229.1 1,034,672 222.63 -0.83%
2023-01-31 0 239.8 239.2 239.8 234.0 245.6 1,340,023 319,090,508 238.12 225.3 224.8 225.3 219.9 230.8 1,426,119 223.75 0.67%
2023-01-30 0 238.2 238.0 238.2 238.0 276.2 3,125,181 775,958,608 248.29 223.8 223.6 223.8 223.6 259.5 3,325,972 233.30 -13.76%
2023-01-27 0 276.2 276.0 276.2 272.0 280.0 748,671 205,762,060 274.84 259.5 259.3 259.5 255.6 263.1 796,773 258.24 0.66%
2023-01-26 0 274.4 274.0 274.4 256.6 275.6 901,113 243,510,801 270.23 257.8 257.5 257.8 241.1 259.0 959,009 253.92 8.03%
2023-01-20 0 254.0 253.0 254.0 245.6 254.8 613,068 153,100,957 249.73 238.7 237.7 238.7 230.8 239.4 652,457 234.65 1.11%
2023-01-19 0 251.2 251.0 251.2 238.2 251.2 499,573 122,524,866 245.26 236.0 235.8 236.0 223.8 236.0 531,670 230.45 3.54%
2023-01-18 0 242.6 242.0 242.6 240.0 245.0 724,272 175,218,959 241.92 228.0 227.4 228.0 225.5 230.2 770,806 227.32 0.58%
2023-01-17 0 241.2 241.0 241.2 233.0 243.0 556,700 132,912,751 238.75 226.6 226.5 226.6 218.9 228.3 592,468 224.34 -0.08%
2023-01-16 0 241.4 241.2 241.4 236.8 245.6 1,077,498 259,222,191 240.58 226.8 226.6 226.8 222.5 230.8 1,146,727 226.05 1.43%
2023-01-13 0 238.0 237.8 238.2 231.0 239.6 1,217,643 287,287,634 235.94 223.6 223.4 223.8 217.1 225.1 1,295,876 221.69 2.59%
2023-01-12 0 232.0 232.0 232.2 230.4 248.8 1,634,394 385,291,063 235.74 218.0 218.0 218.2 216.5 233.8 1,739,403 221.51 -5.15%
2023-01-11 0 244.6 244.4 244.6 241.8 251.4 935,232 230,786,810 246.77 229.8 229.6 229.8 227.2 236.2 995,320 231.87 -2.70%
2023-01-10 0 251.4 251.2 251.4 243.0 255.2 1,015,314 254,571,142 250.73 236.2 236.0 236.2 228.3 239.8 1,080,547 235.59 3.03%
2023-01-09 0 244.0 243.8 244.0 241.2 246.8 581,872 141,846,663 243.78 229.3 229.1 229.3 226.6 231.9 619,257 229.06 1.41%
2023-01-06 0 240.6 240.2 240.6 238.4 246.6 867,981 210,397,754 242.40 226.1 225.7 226.1 224.0 231.7 923,748 227.77 -1.07%
2023-01-05 0 243.2 243.0 243.2 232.0 246.0 965,746 230,419,519 238.59 228.5 228.3 228.5 218.0 231.1 1,027,795 224.19 6.29%
2023-01-04 0 228.8 228.2 228.8 221.0 228.8 702,470 158,816,257 226.08 215.0 214.4 215.0 207.7 215.0 747,603 212.43 2.14%
2023-01-03 0 224.0 223.8 224.0 221.6 229.8 654,553 147,457,576 225.28 210.5 210.3 210.5 208.2 215.9 696,608 211.68 -2.61%
2022-12-30 0 230.0 229.8 230.0 226.0 235.0 699,178 160,655,306 229.78 216.1 215.9 216.1 212.4 220.8 744,100 215.91 -1.54%
2022-12-29 0 233.6 233.0 233.6 228.0 234.2 774,569 179,359,176 231.56 219.5 218.9 219.5 214.2 220.1 824,335 217.58 2.28%
2022-12-28 0 228.4 228.0 228.4 225.6 234.2 881,700 201,298,631 228.31 214.6 214.2 214.6 212.0 220.1 938,349 214.52 -0.17%
2022-12-23 0 228.8 228.6 228.8 220.0 231.2 530,975 121,024,328 227.93 215.0 214.8 215.0 206.7 217.2 565,090 214.17 1.96%
2022-12-22 0 224.4 224.2 224.4 216.4 224.6 567,599 126,373,949 222.65 210.9 210.7 210.9 203.3 211.0 604,067 209.21 3.79%
2022-12-21 0 216.2 215.6 216.2 211.0 216.6 307,067 66,006,234 214.96 203.1 202.6 203.1 198.3 203.5 326,796 201.98 1.69%
2022-12-20 0 212.6 211.4 212.6 208.0 216.8 431,247 91,243,101 211.58 199.8 198.6 199.8 195.4 203.7 458,954 198.81 -1.02%
2022-12-19 0 214.8 214.4 214.8 213.4 222.6 489,148 106,359,020 217.44 201.8 201.5 201.8 200.5 209.2 520,576 204.31 -2.54%
2022-12-16 0 220.4 219.8 220.4 212.6 220.4 583,358 127,030,647 217.76 207.1 206.5 207.1 199.8 207.1 620,838 204.61 1.57%
2022-12-15 0 217.0 216.6 217.4 211.0 218.2 607,089 131,002,734 215.79 203.9 203.5 204.3 198.3 205.0 646,094 202.76 0.93%
2022-12-14 0 215.0 214.8 215.0 210.0 215.8 882,733 188,828,418 213.91 202.0 201.8 202.0 197.3 202.8 939,448 201.00 3.07%
2022-12-13 0 208.6 208.2 208.6 208.0 215.8 589,063 125,025,235 212.24 196.0 195.6 196.0 195.4 202.8 626,910 199.43 -1.60%
2022-12-12 0 212.0 211.4 212.0 208.2 215.0 656,796 138,637,339 211.08 199.2 198.6 199.2 195.6 202.0 698,995 198.34 -0.66%
2022-12-09 0 213.4 212.8 213.4 205.6 215.0 1,312,460 276,883,314 210.97 200.5 200.0 200.5 193.2 202.0 1,396,785 198.23 1.23%
2022-12-08 0 210.8 210.6 210.8 202.0 211.8 1,293,850 269,463,940 208.27 198.1 197.9 198.1 189.8 199.0 1,376,979 195.69 5.40%
2022-12-07 0 200.0 199.9 200.0 198.3 211.0 1,842,519 379,193,799 205.80 187.9 187.8 187.9 186.3 198.3 1,960,900 193.38 0.05%
2022-12-06 0 199.9 199.9 200.0 198.5 209.6 1,897,930 385,118,632 202.92 187.8 187.8 187.9 186.5 196.9 2,019,871 190.66 -2.39%
2022-12-05 0 204.8 204.2 204.8 195.6 205.0 1,625,867 324,841,473 199.80 192.4 191.9 192.4 183.8 192.6 1,730,328 187.73 5.03%
2022-12-02 0 195.0 194.9 195.0 194.3 202.0 805,046 158,075,243 196.36 183.2 183.1 183.2 182.6 189.8 856,770 184.50 -2.99%
2022-12-01 0 201.0 200.8 201.0 197.3 204.8 3,715,280 738,466,767 198.76 188.9 188.7 188.9 185.4 192.4 3,953,985 186.77 2.45%
2022-11-30 0 196.2 195.0 196.2 179.2 196.2 6,753,442 1,312,586,652 194.36 184.4 183.2 184.4 168.4 184.4 7,187,347 182.62 8.10%
2022-11-29 0 181.5 181.1 181.5 170.8 181.5 1,462,837 261,469,068 178.74 170.5 170.2 170.5 160.5 170.5 1,556,824 167.95 5.40%
2022-11-28 0 172.2 172.2 172.3 161.8 172.7 462,900 77,791,232 168.05 161.8 161.8 161.9 152.0 162.3 492,641 157.91 2.50%
2022-11-25 0 168.0 167.2 168.0 166.2 173.7 381,033 64,486,974 169.24 157.9 157.1 157.9 156.2 163.2 405,514 159.03 -2.72%
2022-11-24 0 172.7 172.7 173.0 170.6 174.0 321,800 55,420,495 172.22 162.3 162.3 162.6 160.3 163.5 342,475 161.82 -0.06%
2022-11-23 0 172.8 172.8 172.9 170.7 174.2 400,392 68,978,693 172.28 162.4 162.4 162.5 160.4 163.7 426,117 161.88 -1.20%
2022-11-22 0 174.9 174.5 174.9 171.8 175.2 684,696 119,139,969 174.00 164.3 164.0 164.3 161.4 164.6 728,687 163.50 0.34%
2022-11-21 0 174.3 174.3 174.5 172.2 176.9 706,222 123,352,286 174.67 163.8 163.8 164.0 161.8 166.2 751,596 164.12 -2.52%
2022-11-18 0 178.8 178.0 178.8 177.6 182.5 475,438 85,340,731 179.50 168.0 167.3 168.0 166.9 171.5 505,985 168.66 0.79%
2022-11-17 0 177.4 177.4 177.5 173.1 179.5 569,502 100,164,499 175.88 166.7 166.7 166.8 162.6 168.7 606,092 165.26 -1.17%
2022-11-16 0 179.5 179.5 180.0 177.0 184.7 1,271,131 229,453,722 180.51 168.7 168.7 169.1 166.3 173.5 1,352,801 169.61 2.57%
2022-11-15 0 175.0 175.0 175.8 170.6 177.8 747,458 130,748,770 174.92 164.4 164.4 165.2 160.3 167.1 795,482 164.36 2.94%
2022-11-14 0 170.0 169.9 170.0 169.2 183.0 1,080,537 186,472,954 172.57 159.7 159.6 159.7 159.0 172.0 1,149,961 162.16 -6.08%
2022-11-11 0 181.0 180.8 181.0 172.7 182.8 1,997,936 358,001,549 179.19 170.1 169.9 170.1 162.3 171.8 2,126,302 168.37 7.23%
2022-11-10 0 168.8 168.7 168.8 165.4 176.9 314,106 54,147,615 172.39 158.6 158.5 158.6 155.4 166.2 334,287 161.98 -5.38%
2022-11-09 0 178.4 176.5 178.4 175.2 181.0 154,205 27,404,326 177.71 167.6 165.8 167.6 164.6 170.1 164,113 166.98 0.45%
2022-11-08 0 177.6 177.6 178.0 173.5 179.0 202,904 35,969,975 177.28 166.9 166.9 167.3 163.0 168.2 215,940 166.57 0.91%
2022-11-07 0 176.0 175.7 176.0 174.1 184.7 508,017 91,302,795 179.72 165.4 165.1 165.4 163.6 173.5 540,657 168.87 -3.83%
2022-11-04 0 183.0 182.1 183.0 171.5 188.2 1,013,630 184,089,705 181.61 172.0 171.1 172.0 161.1 176.8 1,078,755 170.65 6.71%
2022-11-03 0 171.5 170.0 171.5 168.0 174.0 388,800 66,269,791 170.45 161.1 159.7 161.1 157.9 163.5 413,780 160.16 -1.55%
2022-11-02 0 174.2 174.2 175.6 161.8 175.6 723,785 122,771,936 169.62 163.7 163.7 165.0 152.0 165.0 770,288 159.38 6.54%
2022-11-01 0 163.5 163.5 164.5 144.7 166.6 1,299,908 206,727,010 159.03 153.6 153.6 154.6 136.0 156.5 1,383,426 149.43 5.28%
2022-10-31 0 155.3 155.3 155.5 150.3 168.8 1,124,087 176,486,935 157.00 145.9 145.9 146.1 141.2 158.6 1,196,309 147.53 -8.38%
2022-10-28 0 169.5 169.5 170.7 168.1 178.1 254,939 44,039,232 172.74 159.3 159.3 160.4 158.0 167.3 271,319 162.32 -4.35%
2022-10-27 0 177.2 177.2 178.5 177.1 184.8 107,234 19,319,660 180.16 166.5 166.5 167.7 166.4 173.6 114,124 169.29 -1.56%
2022-10-26 0 180.0 179.4 180.0 176.9 185.8 257,705 46,745,103 181.39 169.1 168.6 169.1 166.2 174.6 274,262 170.44 -0.83%
2022-10-25 0 181.5 181.3 181.5 171.5 181.5 221,000 39,185,770 177.31 170.5 170.4 170.5 161.1 170.5 235,199 166.61 4.61%
2022-10-24 0 173.5 173.3 173.5 170.4 179.0 397,211 69,167,525 174.13 163.0 162.8 163.0 160.1 168.2 422,732 163.62 -1.42%
2022-10-21 0 176.0 176.0 176.6 173.5 181.0 257,900 45,563,726 176.67 165.4 165.4 165.9 163.0 170.1 274,470 166.01 0.80%
2022-10-20 0 174.6 174.6 175.2 168.8 179.8 528,608 91,707,549 173.49 164.1 164.1 164.6 158.6 168.9 562,571 163.02 -3.59%
2022-10-19 0 181.1 181.1 181.4 180.2 193.3 411,202 76,720,950 186.58 170.2 170.2 170.4 169.3 181.6 437,622 175.31 -6.36%
2022-10-18 0 193.4 193.4 194.7 190.1 199.0 237,000 46,036,029 194.24 181.7 181.7 182.9 178.6 187.0 252,227 182.52 0.00%
2022-10-17 0 193.4 193.4 194.4 187.2 204.2 779,597 153,836,500 197.33 181.7 181.7 182.7 175.9 191.9 829,686 185.42 -0.31%
2022-10-14 0 194.0 193.0 194.0 185.6 194.6 485,026 91,917,389 189.51 182.3 181.3 182.3 174.4 182.9 516,189 178.07 4.86%
2022-10-13 0 185.0 184.9 185.0 179.7 188.9 473,525 87,427,478 184.63 173.8 173.7 173.8 168.9 177.5 503,949 173.48 1.65%
2022-10-12 0 182.0 182.0 182.8 177.3 186.2 506,491 91,586,606 180.83 171.0 171.0 171.8 166.6 175.0 539,033 169.91 -2.67%
2022-10-11 0 187.0 186.0 187.0 180.0 188.5 690,759 127,903,343 185.16 175.7 174.8 175.7 169.1 177.1 735,140 173.99 -0.80%
2022-10-10 0 188.5 188.1 188.7 186.1 197.0 726,308 138,263,607 190.36 177.1 176.7 177.3 174.9 185.1 772,973 178.87 -5.28%
2022-10-07 0 199.0 198.9 199.0 195.6 207.0 443,129 88,716,724 200.21 187.0 186.9 187.0 183.8 194.5 471,600 188.12 -3.68%
2022-10-06 0 206.6 206.6 207.4 203.2 212.0 666,056 138,054,883 207.27 194.1 194.1 194.9 190.9 199.2 708,850 194.76 -1.53%
2022-10-05 0 209.8 209.8 210.6 205.2 218.0 1,116,627 235,511,842 210.91 197.1 197.1 197.9 192.8 204.8 1,188,370 198.18 0.48%
2022-10-03 0 208.8 208.2 208.8 196.5 210.0 479,100 98,273,871 205.12 196.2 195.6 196.2 184.6 197.3 509,882 192.74 5.83%
2022-09-30 0 197.3 197.3 197.8 181.0 197.3 775,368 147,407,751 190.11 185.4 185.4 185.9 170.1 185.4 825,185 178.64 7.46%
2022-09-29 0 183.6 183.6 184.0 181.0 193.9 320,770 59,874,565 186.66 172.5 172.5 172.9 170.1 182.2 341,379 175.39 -3.37%
2022-09-28 0 190.0 190.0 192.0 186.0 195.9 1,382,200 264,876,120 191.63 178.5 178.5 180.4 174.8 184.1 1,471,006 180.06 -0.52%
2022-09-27 0 191.0 191.0 191.8 180.2 193.8 702,400 131,978,000 187.90 179.5 179.5 180.2 169.3 182.1 747,529 176.55 3.24%
2022-09-26 0 185.0 181.0 185.0 176.8 186.5 1,288,700 233,711,586 181.35 173.8 170.1 173.8 166.1 175.2 1,371,498 170.41 2.78%
2022-09-23 0 180.0 180.0 180.7 178.1 183.8 443,600 80,438,677 181.33 169.1 169.1 169.8 167.3 172.7 472,101 170.38 -0.55%
2022-09-22 0 181.0 180.6 181.0 172.4 181.7 221,600 39,727,339 179.27 170.1 169.7 170.1 162.0 170.7 235,838 168.45 1.69%
2022-09-21 0 178.0 178.0 178.8 172.2 188.2 961,200 170,102,270 176.97 167.3 167.3 168.0 161.8 176.8 1,022,957 166.28 -5.52%
2022-09-20 0 188.4 188.4 188.6 178.0 189.6 865,091 158,429,318 183.14 177.0 177.0 177.2 167.3 178.2 920,673 172.08 4.09%
2022-09-19 0 181.0 179.0 181.0 173.0 182.5 635,600 112,946,643 177.70 170.1 168.2 170.1 162.6 171.5 676,437 166.97 0.50%
2022-09-16 0 180.1 179.6 180.1 178.6 182.9 771,200 139,099,150 180.37 169.2 168.8 169.2 167.8 171.9 820,749 169.48 -0.44%
2022-09-15 0 180.9 180.2 180.9 179.9 183.3 701,900 127,330,333 181.41 170.0 169.3 170.0 169.0 172.2 746,997 170.46 -0.06%
2022-09-14 0 181.0 180.5 181.0 175.0 183.9 583,700 105,453,732 180.66 170.1 169.6 170.1 164.4 172.8 621,202 169.76 1.06%
2022-09-13 0 179.1 177.4 179.1 175.0 179.4 644,800 114,511,061 177.59 168.3 166.7 168.3 164.4 168.6 686,228 166.87 1.76%
2022-09-09 0 176.0 175.2 176.0 170.0 176.7 293,300 51,263,276 174.78 165.4 164.6 165.4 159.7 166.0 312,144 164.23 1.73%
2022-09-08 0 173.0 172.9 173.0 170.8 178.5 310,100 53,828,025 173.58 162.6 162.5 162.6 160.5 167.7 330,024 163.10 1.41%
2022-09-07 0 170.6 170.6 171.0 167.5 174.0 155,802 26,548,668 170.40 160.3 160.3 160.7 157.4 163.5 165,812 160.11 -0.23%
2022-09-06 0 171.0 170.0 171.0 168.0 171.8 537,200 91,285,419 169.93 160.7 159.7 160.7 157.9 161.4 571,715 159.67 -0.58%
2022-09-05 0 172.0 171.1 172.0 163.0 173.0 349,500 59,061,149 168.99 161.6 160.8 161.6 153.2 162.6 371,955 158.79 0.88%
2022-09-02 0 170.5 170.5 171.5 168.0 172.0 227,058 38,527,064 169.68 160.2 160.2 161.1 157.9 161.6 241,646 159.44 -0.29%
2022-09-01 0 171.0 171.0 171.2 169.1 182.1 1,036,184 181,040,256 174.72 160.7 160.7 160.9 158.9 171.1 1,102,758 164.17 -6.04%
2022-08-31 0 182.0 178.0 182.0 163.0 182.3 2,536,626 450,607,674 177.64 171.0 167.3 171.0 153.2 171.3 2,699,603 166.92 7.06%
2022-08-30 0 170.0 169.6 170.0 168.0 176.8 1,341,600 228,589,263 170.39 159.7 159.4 159.7 157.9 166.1 1,427,797 160.10 -2.19%
2022-08-29 0 173.8 172.0 173.8 162.1 175.0 3,033,100 517,104,465 170.49 163.3 161.6 163.3 152.3 164.4 3,227,975 160.19 5.72%
2022-08-26 0 164.4 164.0 164.4 157.1 165.0 2,795,933 448,621,383 160.45 154.5 154.1 154.5 147.6 155.0 2,975,570 150.77 4.05%
2022-08-25 0 158.0 158.0 158.1 120.0 159.3 6,705,900 1,053,269,400 157.07 148.5 148.5 148.6 112.8 149.7 7,136,751 147.58

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top