Alibaba Group Holding Limited (KY): O

Exchange Code Listed Last trade Delisted
HK Sec 89988  2023-06-19  2024-08-27  2024-08-28
HK Main 89988  2024-08-28    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 128.1 128.0 131.7 127.9 129.0 55,700 7,138,420 128.16 128.1 128.0 131.7 127.9 129.0 55,700 128.16 -1.23%
2025-12-30 0 129.7 129.7 130.4 129.3 130.8 27,600 3,589,430 130.05 129.7 129.7 130.4 129.3 130.8 27,600 130.05 0.23%
2025-12-29 0 129.4 129.4 133.5 129.4 133.4 59,100 7,782,640 131.69 129.4 129.4 133.5 129.4 133.4 59,100 131.69 -1.97%
2025-12-24 0 132.0 131.8 132.0 131.3 132.9 13,300 1,754,540 131.92 132.0 131.8 132.0 131.3 132.9 13,300 131.92 -0.68%
2025-12-23 0 132.9 132.9 133.2 132.2 133.4 19,200 2,556,400 133.15 132.9 132.9 133.2 132.2 133.4 19,200 133.15 0.53%
2025-12-22 0 132.2 132.1 133.1 131.3 134.0 33,600 4,458,060 132.68 132.2 132.1 133.1 131.3 134.0 33,600 132.68 0.23%
2025-12-19 0 131.9 131.8 131.9 130.7 132.4 98,000 12,913,470 131.77 131.9 131.8 131.9 130.7 132.4 98,000 131.77 1.07%
2025-12-18 0 130.5 130.5 131.0 129.6 131.1 45,200 5,884,990 130.20 130.5 130.5 131.0 129.6 131.1 45,200 130.20 -1.73%
2025-12-17 0 132.8 132.0 132.8 130.5 133.0 61,100 8,022,310 131.30 132.8 132.0 132.8 130.5 133.0 61,100 131.30 1.68%
2025-12-16 0 130.6 130.6 131.0 128.3 133.2 143,700 18,688,020 130.05 130.6 130.6 131.0 128.3 133.2 143,700 130.05 -3.04%
2025-12-15 0 134.7 134.6 135.3 134.6 137.1 75,100 10,168,830 135.40 134.7 134.6 135.3 134.6 137.1 75,100 135.40 -2.74%
2025-12-12 0 138.5 138.1 139.3 137.0 139.3 52,100 7,186,550 137.94 138.5 138.1 139.3 137.0 139.3 52,100 137.94 1.32%
2025-12-11 0 136.7 136.7 139.5 136.7 140.8 49,400 6,852,420 138.71 136.7 136.7 139.5 136.7 140.8 49,400 138.71 -1.44%
2025-12-10 0 138.7 138.3 139.6 136.0 138.8 56,600 7,778,510 137.43 138.7 138.3 139.6 136.0 138.8 56,600 137.43 1.02%
2025-12-09 0 137.3 137.3 140.5 136.8 142.1 240,000 33,085,650 137.86 137.3 137.3 140.5 136.8 142.1 240,000 137.86 -1.36%
2025-12-08 0 139.2 139.2 141.5 139.0 140.9 35,000 4,882,330 139.50 139.2 139.2 141.5 139.0 140.9 35,000 139.50 -0.43%
2025-12-05 0 139.8 139.5 141.0 138.9 140.6 94,600 13,257,630 140.14 139.8 139.5 141.0 138.9 140.6 94,600 140.14 0.14%
2025-12-04 0 139.6 139.0 139.6 138.5 140.3 28,500 3,968,200 139.24 139.6 139.0 139.6 138.5 140.3 28,500 139.24 0.36%
2025-12-03 0 139.1 139.0 140.0 139.0 142.1 81,200 11,401,740 140.42 139.1 139.0 140.0 139.0 142.1 81,200 140.42 -2.39%
2025-12-02 0 142.5 141.9 142.5 142.0 145.0 38,800 5,566,790 143.47 142.5 141.9 142.5 142.0 145.0 38,800 143.47 1.42%
2025-12-01 0 140.5 140.3 140.4 139.3 142.3 179,400 25,353,620 141.32 140.5 140.3 140.4 139.3 142.3 179,400 141.32 1.66%
2025-11-28 0 138.2 137.9 139.2 137.5 138.8 74,900 10,344,620 138.11 138.2 137.9 139.2 137.5 138.8 74,900 138.11 0.66%
2025-11-27 0 137.3 137.3 139.5 136.9 144.3 88,600 12,242,920 138.18 137.3 137.3 139.5 136.9 144.3 88,600 138.18 -2.69%
2025-11-26 0 141.1 141.1 143.0 140.0 143.5 46,200 6,548,630 141.75 141.1 141.1 143.0 140.0 143.5 46,200 141.75 -2.01%
2025-11-25 0 144.0 143.3 144.2 140.3 146.3 124,800 17,817,940 142.77 144.0 143.3 144.2 140.3 146.3 124,800 142.77 1.84%
2025-11-24 0 141.4 141.2 142.0 135.5 142.7 78,400 11,048,790 140.93 141.4 141.2 142.0 135.5 142.7 78,400 140.93 4.97%
2025-11-21 0 134.7 134.7 136.9 134.5 139.0 199,800 27,196,670 136.12 134.7 134.7 136.9 134.5 139.0 199,800 136.12 -5.14%
2025-11-20 0 142.0 142.0 142.6 141.0 145.6 87,000 12,430,650 142.88 142.0 142.0 142.6 141.0 145.6 87,000 142.88 0.00%
2025-11-19 0 142.0 142.0 143.0 141.8 144.2 19,400 2,771,140 142.84 142.0 142.0 143.0 141.8 144.2 19,400 142.84 0.71%
2025-11-18 0 141.0 140.9 142.4 140.8 144.7 74,400 10,545,420 141.74 141.0 140.9 142.4 140.8 144.7 74,400 141.74 -0.35%
2025-11-17 0 141.5 141.0 143.5 138.1 143.6 87,200 12,353,810 141.67 141.5 141.0 143.5 138.1 143.6 87,200 141.67 -0.35%
2025-11-14 0 142.0 142.0 145.4 141.5 145.5 124,400 17,780,300 142.93 142.0 142.0 145.4 141.5 145.5 124,400 142.93 -3.73%
2025-11-13 0 147.5 147.4 147.9 140.5 151.1 270,500 40,056,010 148.08 147.5 147.4 147.9 140.5 151.1 270,500 148.08 2.79%
2025-11-12 0 143.5 143.5 144.4 142.5 145.0 115,300 16,554,120 143.57 143.5 143.5 144.4 142.5 145.0 115,300 143.57 -2.31%
2025-11-11 0 146.9 146.6 147.0 145.5 149.8 75,100 10,989,970 146.34 146.9 146.6 147.0 145.5 149.8 75,100 146.34 -1.94%
2025-11-10 0 149.8 149.4 149.8 147.3 150.2 37,600 5,599,000 148.91 149.8 149.4 149.8 147.3 150.2 37,600 148.91 1.97%
2025-11-07 0 146.9 146.8 149.0 145.9 150.0 30,200 4,445,070 147.19 146.9 146.8 149.0 145.9 150.0 30,200 147.19 -2.72%
2025-11-06 0 151.0 149.2 151.3 147.2 151.4 82,400 12,270,350 148.91 151.0 149.2 151.3 147.2 151.4 82,400 148.91 4.07%
2025-11-05 0 145.1 145.1 145.5 141.8 145.8 55,300 7,924,050 143.29 145.1 145.1 145.5 141.8 145.8 55,300 143.29 -0.62%
2025-11-04 0 146.0 145.8 146.8 145.1 149.7 76,500 11,205,960 146.48 146.0 145.8 146.8 145.1 149.7 76,500 146.48 -2.28%
2025-11-03 0 149.4 149.5 150.6 148.1 152.0 64,600 9,687,860 149.97 149.4 149.5 150.6 148.1 152.0 64,600 149.97 -1.58%
2025-10-31 0 151.8 151.0 151.8 151.5 156.0 35,200 5,400,660 153.43 151.8 151.0 151.8 151.5 156.0 35,200 153.43 -3.68%
2025-10-30 0 157.6 155.5 158.7 155.0 159.3 41,400 6,532,830 157.80 157.6 155.5 158.7 155.0 159.3 41,400 157.80 0.96%
2025-10-28 0 156.1 156.0 158.1 155.3 160.0 89,300 14,028,780 157.10 156.1 156.0 158.1 155.3 160.0 89,300 157.10 -1.82%
2025-10-27 0 159.0 158.6 159.4 156.8 160.0 56,602 8,990,136 158.83 159.0 158.6 159.4 156.8 160.0 56,602 158.83 2.91%
2025-10-24 0 154.5 154.3 154.5 153.1 155.0 83,300 12,833,230 154.06 154.5 154.3 154.5 153.1 155.0 83,300 154.06 2.59%
2025-10-23 0 150.6 150.6 151.4 146.2 151.6 34,000 5,045,930 148.41 150.6 150.6 151.4 146.2 151.6 34,000 148.41 1.48%
2025-10-22 0 148.4 148.1 148.8 146.9 149.3 33,100 4,907,670 148.27 148.4 148.1 148.8 146.9 149.3 33,100 148.27 -2.24%
2025-10-21 0 151.8 151.5 154.0 148.6 154.7 94,700 14,517,160 153.30 151.8 151.5 154.0 148.6 154.7 94,700 153.30 2.22%
2025-10-20 0 148.5 148.4 148.7 146.9 149.5 71,200 10,538,820 148.02 148.5 148.4 148.7 146.9 149.5 71,200 148.02 4.80%
2025-10-17 0 141.7 141.7 142.7 140.4 146.1 130,100 18,562,500 142.68 141.7 141.7 142.7 140.4 146.1 130,100 142.68 -4.06%
2025-10-16 0 147.7 147.7 148.9 145.7 150.2 93,700 13,788,000 147.15 147.7 147.7 148.9 145.7 150.2 93,700 147.15 -0.40%
2025-10-15 0 148.3 148.0 148.2 143.8 148.9 107,500 15,768,350 146.68 148.3 148.0 148.2 143.8 148.9 107,500 146.68 3.49%
2025-10-14 0 143.3 143.2 143.4 141.7 152.4 196,900 28,911,340 146.83 143.3 143.2 143.4 141.7 152.4 196,900 146.83 -4.47%
2025-10-13 0 150.0 149.0 150.2 143.3 150.0 183,800 26,968,620 146.73 150.0 149.0 150.2 143.3 150.0 183,800 146.73 -0.92%
2025-10-10 0 151.4 151.4 151.7 151.0 157.5 271,400 41,545,640 153.08 151.4 151.4 151.7 151.0 157.5 271,400 153.08 -4.54%
2025-10-09 0 158.6 158.6 159.5 157.5 165.0 151,600 24,295,310 160.26 158.6 158.6 159.5 157.5 165.0 151,600 160.26 -2.64%
2025-10-08 0 162.9 163.0 163.5 159.9 166.0 80,300 12,998,160 161.87 162.9 163.0 163.5 159.9 166.0 80,300 161.87 -1.87%
2025-10-06 0 166.0 165.9 166.0 165.2 170.0 76,500 12,729,790 166.40 166.0 165.9 166.0 165.2 170.0 76,500 166.40 -1.95%
2025-10-03 0 169.3 169.3 170.0 168.5 170.5 83,200 14,060,980 169.00 169.3 169.3 170.0 168.5 170.5 83,200 169.00 0.42%
2025-10-02 0 168.6 168.2 168.8 165.0 169.5 128,000 21,537,210 168.26 168.6 168.2 168.8 165.0 169.5 128,000 168.26 3.44%
2025-09-30 0 163.0 162.9 163.0 158.5 163.0 134,800 21,738,650 161.27 163.0 162.9 163.0 158.5 163.0 134,800 161.27 2.71%
2025-09-29 0 158.7 158.5 159.4 154.7 159.7 121,500 19,170,450 157.78 158.7 158.5 159.4 154.7 159.7 121,500 157.78 3.86%
2025-09-26 0 152.8 152.7 156.9 151.8 157.7 121,200 18,741,180 154.63 152.8 152.7 156.9 151.8 157.7 121,200 154.63 -2.98%
2025-09-25 0 157.5 157.0 157.4 157.0 162.8 124,800 19,923,130 159.64 157.5 157.0 157.4 157.0 162.8 124,800 159.64 -1.62%
2025-09-24 0 160.1 159.8 160.2 145.3 160.1 189,100 29,317,150 155.04 160.1 159.8 160.2 145.3 160.1 189,100 155.04 9.58%
2025-09-23 0 146.1 146.1 146.6 143.7 149.0 86,000 12,528,430 145.68 146.1 146.1 146.6 143.7 149.0 86,000 145.68 0.07%
2025-09-22 0 146.0 145.0 147.0 144.5 147.6 65,400 9,560,010 146.18 146.0 145.0 147.0 144.5 147.6 65,400 146.18 -0.07%
2025-09-19 0 146.1 146.1 146.5 143.5 148.5 46,600 6,843,610 146.86 146.1 146.1 146.5 143.5 148.5 46,600 146.86 1.11%
2025-09-18 0 144.5 144.5 145.2 142.9 150.3 121,100 17,791,650 146.92 144.5 144.5 145.2 142.9 150.3 121,100 146.92 -2.23%
2025-09-17 0 147.8 147.8 148.0 143.2 148.0 154,000 22,530,760 146.30 147.8 147.8 148.0 143.2 148.0 154,000 146.30 5.35%
2025-09-16 0 140.3 140.0 140.3 139.8 143.0 165,800 23,403,940 141.16 140.3 140.0 140.3 139.8 143.0 165,800 141.16 -1.20%
2025-09-15 0 142.0 140.7 142.0 137.6 143.5 146,600 20,706,580 141.25 142.0 140.7 142.0 137.6 143.5 146,600 141.25 2.82%
2025-09-12 0 138.1 137.8 138.1 137.7 140.2 136,100 18,923,130 139.04 138.1 137.8 138.1 137.7 140.2 136,100 139.04 5.34%
2025-09-11 0 131.1 131.1 131.4 127.1 133.7 122,100 15,978,000 130.86 131.1 131.1 131.4 127.1 133.7 122,100 130.86 0.31%
2025-09-10 0 130.7 130.2 131.7 130.3 135.2 210,000 27,929,520 133.00 130.7 130.2 131.7 130.3 135.2 210,000 133.00 0.77%
2025-09-09 0 129.7 129.6 129.8 126.9 130.5 193,700 25,000,170 129.07 129.7 129.6 129.8 126.9 130.5 193,700 129.07 3.10%
2025-09-08 0 125.8 124.4 125.6 122.0 126.1 217,000 27,120,120 124.98 125.8 124.4 125.6 122.0 126.1 217,000 124.98 4.05%
2025-09-05 0 120.9 120.8 121.0 117.4 121.5 99,300 11,919,640 120.04 120.9 120.8 121.0 117.4 121.5 99,300 120.04 1.68%
2025-09-04 0 118.9 118.3 119.4 117.8 122.9 141,600 16,867,670 119.12 118.9 118.3 119.4 117.8 122.9 141,600 119.12 -3.25%
2025-09-03 0 122.9 122.3 123.8 121.8 125.7 131,000 16,127,400 123.11 122.9 122.3 123.8 121.8 125.7 131,000 123.11 -0.65%
2025-09-02 0 123.7 123.6 123.7 123.5 127.3 223,700 27,943,870 124.92 123.7 123.6 123.7 123.5 127.3 223,700 124.92 -1.36%
2025-09-01 0 125.4 124.8 125.5 120.0 126.0 839,400 103,941,140 123.83 125.4 124.8 125.5 120.0 126.0 839,400 123.83 18.08%
2025-08-29 0 106.2 106.1 106.9 106.1 108.9 174,200 18,576,930 106.64 106.2 106.1 106.9 106.1 108.9 174,200 106.64 -0.09%
2025-08-28 0 106.3 106.2 107.3 106.2 110.0 335,700 35,948,950 107.09 106.3 106.2 107.3 106.2 110.0 335,700 107.09 -5.00%
2025-08-27 0 111.9 111.9 113.8 111.5 114.0 99,340 11,158,120 112.32 111.9 111.9 113.8 111.5 114.0 99,340 112.32 0.45%
2025-08-26 0 111.4 111.4 112.1 111.3 113.4 135,300 15,169,650 112.12 111.4 111.4 112.1 111.3 113.4 135,300 112.12 -2.19%
2025-08-25 0 113.9 113.5 114.0 108.9 115.5 240,600 27,277,520 113.37 113.9 113.5 114.0 108.9 115.5 240,600 113.37 4.98%
2025-08-22 0 108.5 108.0 108.6 106.2 108.6 57,900 6,245,470 107.87 108.5 108.0 108.6 106.2 108.6 57,900 107.87 1.78%
2025-08-21 0 106.6 106.6 107.0 105.9 107.9 188,500 20,144,870 106.87 106.6 106.6 107.0 105.9 107.9 188,500 106.87 -1.39%
2025-08-20 0 108.1 108.0 108.4 107.2 108.4 121,100 13,030,140 107.60 108.1 108.0 108.4 107.2 108.4 121,100 107.60 -1.10%
2025-08-19 0 109.3 108.8 109.4 108.8 110.2 95,900 10,506,280 109.55 109.3 108.8 109.4 108.8 110.2 95,900 109.55 0.00%
2025-08-18 0 109.3 109.1 109.7 109.0 110.7 88,700 9,728,050 109.67 109.3 109.1 109.7 109.0 110.7 88,700 109.67 0.64%
2025-08-15 0 108.6 108.6 111.2 108.0 110.0 135,400 14,741,300 108.87 108.6 108.6 111.2 108.0 110.0 135,400 108.87 -2.51%
2025-08-14 0 111.4 111.0 111.8 111.0 114.2 166,200 18,730,000 112.70 111.4 111.0 111.8 111.0 114.2 166,200 112.70 -1.42%
2025-08-13 0 113.0 111.9 113.0 109.2 113.1 231,500 25,747,830 111.22 113.0 111.9 113.0 109.2 113.1 231,500 111.22 5.51%
2025-08-12 0 107.1 107.0 108.0 106.5 107.3 48,900 5,226,750 106.89 107.1 107.0 108.0 106.5 107.3 48,900 106.89 -1.11%
2025-08-11 0 108.3 108.2 108.4 107.3 108.7 37,800 4,080,390 107.95 108.3 108.2 108.4 107.3 108.7 37,800 107.95 1.79%
2025-08-08 0 106.4 106.5 107.0 106.4 108.9 69,700 7,454,260 106.95 106.4 106.5 107.0 106.4 108.9 69,700 106.95 -2.30%
2025-08-07 0 108.9 108.7 109.0 107.9 109.5 51,800 5,636,530 108.81 108.9 108.7 109.0 107.9 109.5 51,800 108.81 1.59%
2025-08-06 0 107.2 106.1 108.1 105.6 109.0 42,100 4,512,390 107.18 107.2 106.1 108.1 105.6 109.0 42,100 107.18 1.04%
2025-08-05 0 106.1 106.0 106.4 105.0 106.3 125,000 13,200,260 105.60 106.1 106.0 106.4 105.0 106.3 125,000 105.60 -0.28%
2025-08-04 0 106.4 106.2 106.4 105.1 106.5 72,700 7,704,780 105.98 106.4 106.2 106.4 105.1 106.5 72,700 105.98 -1.12%
2025-08-01 0 107.6 107.5 108.1 107.6 109.5 80,600 8,757,720 108.66 107.6 107.5 108.1 107.6 109.5 80,600 108.66 1.13%
2025-07-31 0 106.4 106.1 106.6 104.8 108.1 88,400 9,410,580 106.45 106.4 106.1 106.6 104.8 108.1 88,400 106.45 -0.75%
2025-07-30 0 107.2 107.2 108.3 107.2 109.2 150,700 16,244,010 107.79 107.2 107.2 108.3 107.2 109.2 150,700 107.79 -2.99%
2025-07-29 0 110.5 110.2 110.5 108.2 110.5 99,700 10,870,100 109.03 110.5 110.2 110.5 108.2 110.5 99,700 109.03 0.36%
2025-07-28 0 110.1 109.8 110.3 109.2 111.0 81,600 8,978,510 110.03 110.1 109.8 110.3 109.2 111.0 81,600 110.03 2.23%
2025-07-25 0 107.7 107.7 108.5 107.4 108.6 75,200 8,108,990 107.83 107.7 107.7 108.5 107.4 108.6 75,200 107.83 -1.64%
2025-07-24 0 109.5 109.5 110.3 109.4 110.8 92,500 10,185,010 110.11 109.5 109.5 110.3 109.4 110.8 92,500 110.11 -0.73%
2025-07-23 0 110.3 110.1 110.4 107.7 111.1 209,300 22,922,070 109.52 110.3 110.1 110.4 107.7 111.1 209,300 109.52 2.41%
2025-07-22 0 107.7 107.0 107.8 106.0 107.9 59,900 6,414,750 107.09 107.7 107.0 107.8 106.0 107.9 59,900 107.09 0.00%
2025-07-21 0 107.7 107.6 107.7 106.6 108.3 81,000 8,741,630 107.92 107.7 107.6 107.7 106.6 108.3 81,000 107.92 1.80%
2025-07-18 0 105.8 105.4 105.8 104.2 106.2 78,100 8,251,410 105.65 105.8 105.4 105.8 104.2 106.2 78,100 105.65 2.52%
2025-07-17 0 103.2 103.0 103.7 102.6 104.9 70,500 7,292,680 103.44 103.2 103.0 103.7 102.6 104.9 70,500 103.44 -0.77%
2025-07-16 0 104.0 103.8 104.1 104.0 107.5 161,900 17,129,200 105.80 104.0 103.8 104.1 104.0 107.5 161,900 105.80 0.29%
2025-07-15 0 103.7 103.6 103.8 97.75 103.9 181,100 18,285,970 100.97 103.7 103.6 103.8 97.75 103.9 181,100 100.97 6.69%
2025-07-14 0 97.20 97.00 98.20 95.50 97.45 53,000 5,131,660 96.824 97.20 97.00 98.20 95.50 97.45 53,000 96.824 0.99%
2025-07-11 0 96.25 96.25 97.00 95.00 97.55 129,200 12,521,145 96.913 96.25 96.25 97.00 95.00 97.55 129,200 96.913 2.01%
2025-07-10 0 94.35 94.25 94.35 93.00 96.50 97,000 9,082,965 93.639 94.35 94.25 94.35 93.00 96.50 97,000 93.639 -0.68%
2025-07-09 0 95.00 94.40 95.00 94.10 99.50 151,500 14,415,200 95.150 95.00 94.40 95.00 94.10 99.50 151,500 95.150 -3.01%
2025-07-08 0 97.95 97.90 98.25 95.70 98.95 49,600 4,831,960 97.419 97.95 97.90 98.25 95.70 98.95 49,600 97.419 1.98%
2025-07-07 0 96.05 96.10 96.50 93.50 96.30 57,900 5,516,825 95.282 96.05 96.10 96.50 93.50 96.30 57,900 95.282 0.21%
2025-07-04 0 95.85 95.90 97.15 94.20 96.90 118,500 11,306,915 95.417 95.85 95.90 97.15 94.20 96.90 118,500 95.417 -0.83%
2025-07-03 0 96.65 96.50 97.15 96.05 100.1 184,500 17,850,945 96.753 96.65 96.50 97.15 96.05 100.1 184,500 96.753 -3.01%
2025-07-02 0 99.65 99.65 101.0 99.30 101.8 132,500 13,245,575 99.967 99.65 99.65 101.0 99.30 101.8 132,500 99.967 -0.65%
2025-06-30 0 100.3 100.3 102.0 100.2 102.3 130,000 13,137,210 101.06 100.3 100.3 102.0 100.2 102.3 130,000 101.06 -1.96%
2025-06-27 0 102.3 102.1 103.3 101.9 103.5 87,100 8,943,810 102.68 102.3 102.1 103.3 101.9 103.5 87,100 102.68 -0.29%
2025-06-26 0 102.6 102.6 103.9 102.5 105.3 114,100 11,727,300 102.78 102.6 102.6 103.9 102.5 105.3 114,100 102.78 -2.84%
2025-06-25 0 105.6 105.0 105.7 103.9 106.0 118,800 12,453,280 104.83 105.6 105.0 105.7 103.9 106.0 118,800 104.83 2.42%
2025-06-24 0 103.1 103.1 103.2 102.3 103.8 59,988 6,182,578 103.06 103.1 103.1 103.2 102.3 103.8 59,988 103.06 1.68%
2025-06-23 0 101.4 101.3 101.8 99.50 102.7 80,700 8,128,600 100.73 101.4 101.3 101.8 99.50 102.7 80,700 100.73 0.40%
2025-06-20 0 101.0 101.0 101.8 100.8 101.8 51,500 5,214,590 101.25 101.0 101.0 101.8 100.8 101.8 51,500 101.25 0.10%
2025-06-19 0 100.9 100.8 102.7 100.5 102.7 106,100 10,729,470 101.13 100.9 100.8 102.7 100.5 102.7 106,100 101.13 -1.75%
2025-06-18 0 102.7 102.6 103.0 102.2 104.9 98,200 10,084,290 102.69 102.7 102.6 103.0 102.2 104.9 98,200 102.69 -2.00%
2025-06-17 0 104.8 104.7 104.9 103.5 105.5 33,400 3,504,070 104.91 104.8 104.7 104.9 103.5 105.5 33,400 104.91 1.26%
2025-06-16 0 103.5 103.5 103.8 101.2 104.0 52,500 5,366,490 102.22 103.5 103.5 103.8 101.2 104.0 52,500 102.22 1.47%
2025-06-13 0 102.0 102.2 103.0 101.4 104.3 175,100 17,950,730 102.52 102.0 102.2 103.0 101.4 104.3 175,100 102.52 -2.67%
2025-06-12 0 104.8 104.6 106.5 104.8 107.8 96,400 10,181,860 105.62 104.8 104.6 106.5 104.8 107.8 96,400 105.62 -3.32%
2025-06-11 0 108.4 108.4 108.8 108.2 108.9 47,400 5,143,340 108.51 108.4 108.4 108.8 108.2 108.9 47,400 108.51 1.49%
2025-06-10 0 108.6 108.6 108.8 107.9 109.7 88,400 9,606,860 108.67 106.8 106.8 107.0 106.1 107.9 89,886 106.88 -0.37%
2025-06-09 0 109.0 108.9 109.2 107.9 110.0 69,100 7,543,990 109.17 107.2 107.1 107.4 106.1 108.2 70,261 107.37 2.35%
2025-06-06 0 106.5 106.5 106.9 106.0 108.3 113,700 12,125,920 106.65 104.7 104.7 105.1 104.2 106.5 115,611 104.89 -1.57%
2025-06-05 0 108.2 108.0 108.4 107.3 108.5 80,600 8,693,060 107.85 106.4 106.2 106.6 105.5 106.7 81,955 106.07 3.34%
2025-06-04 0 104.7 104.7 105.1 103.3 106.0 64,300 6,735,560 104.75 103.0 103.0 103.4 101.6 104.2 65,381 103.02 0.19%
2025-06-03 0 104.5 104.2 105.5 104.1 105.0 42,300 4,415,700 104.39 102.8 102.5 103.8 102.4 103.3 43,011 102.66 0.67%
2025-06-02 0 103.8 103.5 104.0 101.1 104.3 79,301 8,111,223 102.28 102.1 101.8 102.3 99.43 102.6 80,634 100.59 -0.48%
2025-05-30 0 104.3 104.2 106.0 103.5 105.3 145,700 15,154,930 104.01 102.6 102.5 104.2 101.8 103.6 148,149 102.30 -3.78%
2025-05-29 0 108.4 108.2 108.5 106.2 108.6 66,300 7,130,930 107.56 106.6 106.4 106.7 104.4 106.8 67,414 105.78 2.17%
2025-05-28 0 106.1 105.9 107.0 105.9 108.4 64,700 6,882,970 106.38 104.3 104.1 105.2 104.1 106.6 65,788 104.62 -1.94%
2025-05-27 0 108.2 108.2 108.4 105.9 108.4 62,600 6,706,430 107.13 106.4 106.4 106.6 104.1 106.6 63,652 105.36 1.03%
2025-05-26 0 107.1 107.0 110.0 106.9 109.4 102,300 11,019,600 107.72 105.3 105.2 108.2 105.1 107.6 104,020 105.94 -1.29%
2025-05-23 0 108.5 108.4 110.9 108.3 110.3 78,100 8,514,920 109.03 106.7 106.6 109.1 106.5 108.5 79,413 107.22 -0.91%
2025-05-22 0 109.5 109.5 110.0 109.2 112.0 207,800 23,029,330 110.82 107.7 107.7 108.2 107.4 110.1 211,293 108.99 -3.10%
2025-05-21 0 113.0 113.0 113.5 112.4 113.9 78,700 8,898,050 113.06 111.1 111.1 111.6 110.5 112.0 80,023 111.19 0.62%
2025-05-20 0 112.3 112.1 112.9 110.1 113.0 78,200 8,793,310 112.45 110.4 110.2 111.0 108.3 111.1 79,514 110.59 1.72%
2025-05-19 0 110.4 110.6 110.8 108.5 114.2 227,900 24,992,430 109.66 108.6 108.8 109.0 106.7 112.3 231,731 107.85 -3.33%
2025-05-16 0 114.2 114.0 114.4 111.1 114.5 135,800 15,330,150 112.89 112.3 112.1 112.5 109.3 112.6 138,083 111.02 -3.63%
2025-05-15 0 118.5 118.3 120.0 118.1 121.5 162,200 19,415,970 119.70 116.5 116.3 118.0 116.1 119.5 164,926 117.73 -1.50%
2025-05-14 0 120.3 120.3 120.4 117.7 120.7 101,900 12,162,140 119.35 118.3 118.3 118.4 115.8 118.7 103,613 117.38 3.17%
2025-05-13 0 116.6 116.5 117.4 116.0 123.0 289,700 34,042,580 117.51 114.7 114.6 115.5 114.1 121.0 294,570 115.57 -4.03%
2025-05-12 0 121.5 121.5 121.6 116.3 121.6 282,700 33,485,240 118.45 119.5 119.5 119.6 114.4 119.6 287,452 116.49 5.56%
2025-05-09 0 115.1 115.1 115.5 113.6 115.9 123,600 14,158,720 114.55 113.2 113.2 113.6 111.7 114.0 125,678 112.66 1.59%
2025-05-08 0 113.3 112.9 114.0 112.3 115.0 123,600 14,075,970 113.88 111.4 111.0 112.1 110.4 113.1 125,678 112.00 0.27%
2025-05-07 0 113.0 112.7 114.9 113.0 118.8 158,200 18,162,060 114.80 111.1 110.8 113.0 111.1 116.8 160,859 112.91 -2.08%
2025-05-06 0 115.4 115.6 116.0 112.9 116.1 189,800 21,851,670 115.13 113.5 113.7 114.1 111.0 114.2 192,990 113.23 0.87%
2025-05-02 0 114.4 114.3 114.4 111.0 114.6 80,500 9,127,620 113.39 112.5 112.4 112.5 109.2 112.7 81,853 111.51 4.00%
2025-04-30 0 110.0 109.5 110.3 107.6 110.0 69,100 7,508,540 108.66 108.2 107.7 108.5 105.8 108.2 70,261 106.87 2.14%
2025-04-29 0 107.7 107.8 108.0 107.5 109.7 60,100 6,490,250 107.99 105.9 106.0 106.2 105.7 107.9 61,110 106.21 -1.01%
2025-04-28 0 108.8 108.5 109.5 107.8 109.6 31,600 3,433,970 108.67 107.0 106.7 107.7 106.0 107.8 32,131 106.87 0.55%
2025-04-25 0 108.2 107.0 108.5 108.0 110.7 75,600 8,269,620 109.39 106.4 105.2 106.7 106.2 108.9 76,871 107.58 1.12%
2025-04-24 0 107.0 106.8 107.5 105.8 110.0 60,100 6,438,940 107.14 105.2 105.0 105.7 104.1 108.2 61,110 105.37 -1.74%
2025-04-23 0 108.9 108.9 109.5 104.2 109.8 114,100 12,411,850 108.78 107.1 107.1 107.7 102.5 108.0 116,018 106.98 4.91%
2025-04-22 0 103.8 103.3 105.0 102.0 105.0 101,101 10,503,082 103.89 102.1 101.6 103.3 100.3 103.3 102,800 102.17 1.76%
2025-04-17 0 102.0 101.5 102.3 98.60 102.5 57,200 5,798,390 101.37 100.3 99.82 100.6 96.97 100.8 58,161 99.695 2.51%
2025-04-16 0 99.50 99.30 99.55 98.45 103.3 128,600 12,814,425 99.646 97.86 97.66 97.90 96.82 101.6 130,762 97.998 -3.77%
2025-04-15 0 103.4 103.0 103.5 102.8 106.0 167,200 17,337,640 103.69 101.7 101.3 101.8 101.1 104.2 170,010 101.98 1.37%
2025-04-14 0 102.0 102.1 102.5 99.70 103.5 137,500 13,942,235 101.40 100.3 100.4 100.8 98.05 101.8 139,811 99.722 4.56%
2025-04-11 0 97.55 97.55 98.60 96.00 100.1 104,600 10,220,005 97.706 95.94 95.94 96.97 94.41 98.45 106,358 96.090 -1.81%
2025-04-10 0 99.35 99.25 101.0 99.20 105.8 215,800 21,824,140 101.13 97.71 97.61 99.33 97.56 104.1 219,427 99.460 0.46%
2025-04-09 0 98.90 98.60 99.00 91.00 100.1 179,774 17,320,892 96.348 97.27 96.97 97.36 89.50 98.45 182,796 94.755 1.96%
2025-04-08 0 97.00 97.00 98.00 92.35 100.3 355,800 34,440,275 96.797 95.40 95.40 96.38 90.82 98.64 361,781 95.197 1.89%
2025-04-07 0 95.20 94.70 95.30 94.40 108.8 655,700 65,109,710 99.298 93.63 93.13 93.72 92.84 107.0 666,722 97.657 -18.14%
2025-04-03 0 116.3 115.9 116.5 114.3 120.2 369,400 43,108,460 116.70 114.4 114.0 114.6 112.4 118.2 375,609 114.77 -4.20%
2025-04-02 0 121.4 121.0 122.0 120.2 123.3 36,400 4,431,160 121.74 119.4 119.0 120.0 118.2 121.3 37,012 119.72 0.08%
2025-04-01 0 121.3 121.0 123.0 120.6 123.5 35,200 4,284,500 121.72 119.3 119.0 121.0 118.6 121.5 35,792 119.71 0.83%
2025-03-31 0 120.3 120.0 120.3 117.7 121.0 81,500 9,711,360 119.16 118.3 118.0 118.3 115.8 119.0 82,870 117.19 -1.64%
2025-03-28 0 122.3 120.8 122.3 120.8 124.6 44,100 5,427,130 123.06 120.3 118.8 120.3 118.8 122.5 44,841 121.03 0.16%
2025-03-27 0 122.1 121.0 123.0 120.2 124.1 121,800 14,885,280 122.21 120.1 119.0 121.0 118.2 122.0 123,847 120.19 0.66%
2025-03-26 0 121.3 120.9 122.0 120.0 122.0 90,600 10,963,340 121.01 119.3 118.9 120.0 118.0 120.0 92,123 119.01 1.42%
2025-03-25 0 119.6 119.4 121.9 119.4 123.0 162,600 19,631,200 120.73 117.6 117.4 119.9 117.4 121.0 165,333 118.74 -4.01%
2025-03-24 0 124.6 122.8 125.1 121.9 125.0 48,300 5,942,070 123.02 122.5 120.8 123.0 119.9 122.9 49,112 120.99 1.96%
2025-03-21 0 122.2 121.9 122.2 121.9 126.1 136,800 16,902,470 123.56 120.2 119.9 120.2 119.9 124.0 139,099 121.51 -3.09%
2025-03-20 0 126.1 126.0 126.2 126.0 131.8 107,900 13,743,230 127.37 124.0 123.9 124.1 123.9 129.6 109,714 125.26 -4.32%
2025-03-19 0 131.8 131.1 131.8 130.1 132.2 65,800 8,650,750 131.47 129.6 128.9 129.6 127.9 130.0 66,906 129.30 -0.90%
2025-03-18 0 133.0 132.4 133.0 128.1 134.0 92,300 12,242,240 132.64 130.8 130.2 130.8 126.0 131.8 93,851 130.44 5.30%
2025-03-17 0 126.3 126.0 126.6 125.9 128.5 228,900 29,031,980 126.83 124.2 123.9 124.5 123.8 126.4 232,748 124.74 0.00%
2025-03-14 0 126.3 126.0 126.8 124.0 128.0 125,600 15,767,220 125.54 124.2 123.9 124.7 122.0 125.9 127,711 123.46 3.02%
2025-03-13 0 122.6 122.0 122.6 120.5 124.1 115,600 14,131,050 122.24 120.6 120.0 120.6 118.5 122.0 117,543 120.22 -2.54%
2025-03-12 0 125.8 125.0 125.8 123.2 132.2 251,700 31,745,060 126.12 123.7 122.9 123.7 121.2 130.0 255,931 124.04 0.80%
2025-03-11 0 124.8 124.5 125.5 120.0 125.4 115,700 14,277,630 123.40 122.7 122.4 123.4 118.0 123.3 117,645 121.36 -0.95%
2025-03-10 0 126.0 125.8 127.2 125.0 130.0 138,200 17,531,540 126.86 123.9 123.7 125.1 122.9 127.9 140,523 124.76 -3.08%
2025-03-07 0 130.0 130.0 130.6 128.5 135.5 281,100 37,100,320 131.98 127.9 127.9 128.4 126.4 133.3 285,825 129.80 -0.84%
2025-03-06 0 131.1 128.8 131.4 126.2 131.7 197,396 25,634,219 129.86 128.9 126.7 129.2 124.1 129.5 200,714 127.72 7.99%
2025-03-05 0 121.4 121.5 122.5 118.6 122.7 169,900 20,457,440 120.41 119.4 119.5 120.5 116.6 120.7 172,756 118.42 1.08%
2025-03-04 0 120.1 119.8 120.9 117.0 121.0 111,400 13,295,480 119.35 118.1 117.8 118.9 115.1 119.0 113,273 117.38 -2.04%
2025-03-03 0 122.6 121.8 123.0 120.9 125.5 190,900 23,516,240 123.19 120.6 119.8 121.0 118.9 123.4 194,109 121.15 2.34%
2025-02-28 0 119.8 119.5 120.0 119.4 125.1 317,400 38,626,610 121.70 117.8 117.5 118.0 117.4 123.0 322,735 119.69 -5.67%
2025-02-27 0 127.0 126.8 128.0 124.9 130.4 194,400 24,906,280 128.12 124.9 124.7 125.9 122.8 128.2 197,668 126.00 -0.78%
2025-02-26 0 128.0 127.8 129.0 122.6 130.0 298,796 38,466,908 128.74 125.9 125.7 126.9 120.6 127.9 303,818 126.61 4.75%
2025-02-25 0 122.2 122.2 122.8 117.3 124.0 216,200 26,115,420 120.79 120.2 120.2 120.8 115.4 122.0 219,834 118.80 -4.53%
2025-02-24 0 128.0 126.8 128.4 125.4 132.5 195,748 25,146,506 128.46 125.9 124.7 126.3 123.3 130.3 199,038 126.34 -0.85%
2025-02-21 0 129.1 126.8 129.1 121.0 130.0 593,400 75,113,790 126.58 127.0 124.7 127.0 119.0 127.9 603,374 124.49 14.25%
2025-02-20 0 113.0 112.5 112.9 111.0 115.3 167,000 18,863,380 112.95 111.1 110.6 111.0 109.2 113.4 169,807 111.09 -3.00%
2025-02-19 0 116.5 115.9 118.0 114.9 118.0 127,600 14,844,940 116.34 114.6 114.0 116.0 113.0 116.0 129,745 114.42 -1.27%
2025-02-18 0 118.0 118.0 118.7 115.0 120.0 232,700 27,446,400 117.95 116.0 116.0 116.7 113.1 118.0 236,611 116.00 3.78%
2025-02-17 0 113.7 113.0 115.0 111.0 120.4 322,601 37,374,516 115.85 111.8 111.1 113.1 109.2 118.4 328,024 113.94 -1.81%
2025-02-14 0 115.8 115.3 115.8 108.9 116.0 332,100 37,505,770 112.94 113.9 113.4 113.9 107.1 114.1 337,682 111.07 6.34%
2025-02-13 0 108.9 107.8 110.1 107.4 116.2 568,600 63,583,380 111.82 107.1 106.0 108.3 105.6 114.3 578,158 109.98 1.97%
2025-02-12 0 106.8 106.7 106.8 102.0 106.9 322,600 34,014,200 105.44 105.0 104.9 105.0 100.3 105.1 328,023 103.69 8.32%
2025-02-11 0 98.60 98.30 99.00 98.40 101.8 128,100 12,767,060 99.665 96.97 96.67 97.36 96.77 100.1 130,253 98.017 -0.60%
2025-02-10 0 99.20 99.00 99.50 93.50 99.85 343,787 33,935,288 98.710 97.56 97.36 97.86 91.95 98.20 349,566 97.078 5.98%
2025-02-07 0 93.60 93.50 93.70 91.45 94.40 240,900 22,483,655 93.332 92.05 91.95 92.15 89.94 92.84 244,949 91.789 1.57%
2025-02-06 0 92.15 91.80 92.30 90.10 92.30 67,100 6,139,815 91.502 90.63 90.28 90.77 88.61 90.77 68,228 89.990 1.15%
2025-02-05 0 91.10 91.00 91.30 89.40 92.60 207,300 18,821,205 90.792 89.59 89.50 89.79 87.92 91.07 210,784 89.291 -0.49%
2025-02-04 0 91.55 90.00 91.55 88.85 91.90 304,600 27,663,180 90.818 90.04 88.51 90.04 87.38 90.38 309,720 89.317 3.39%
2025-02-03 0 88.55 88.30 88.55 85.35 88.55 402,600 35,153,500 87.316 87.09 86.84 87.09 83.94 87.09 409,367 85.873 7.20%
2025-01-28 0 82.60 82.40 82.70 82.00 82.65 81,200 6,692,385 82.419 81.23 81.04 81.33 80.64 81.28 82,565 81.056 1.47%
2025-01-27 0 81.40 81.15 81.55 80.00 81.90 136,000 11,073,540 81.423 80.05 79.81 80.20 78.68 80.55 138,286 80.077 3.23%
2025-01-24 0 78.85 78.50 78.90 77.85 79.05 354,100 27,901,510 78.796 77.55 77.20 77.60 76.56 77.74 360,052 77.493 1.61%
2025-01-23 0 77.60 77.30 78.50 77.30 78.60 59,200 4,623,395 78.098 76.32 76.02 77.20 76.02 77.30 60,195 76.807 0.98%
2025-01-22 0 76.85 76.75 79.35 76.50 78.20 202,900 15,604,460 76.907 75.58 75.48 78.04 75.24 76.91 206,311 75.636 -3.21%
2025-01-21 0 79.40 78.90 79.50 78.60 80.10 77,200 6,126,590 79.360 78.09 77.60 78.19 77.30 78.78 78,498 78.048 -0.13%
2025-01-20 0 79.50 79.40 80.20 77.50 80.90 423,500 33,834,190 79.892 78.19 78.09 78.87 76.22 79.56 430,619 78.571 4.54%
2025-01-17 0 76.05 75.80 76.15 75.25 76.05 42,000 3,173,885 75.569 74.79 74.55 74.89 74.01 74.79 42,706 74.319 0.33%
2025-01-16 0 75.80 75.75 75.90 75.00 76.80 66,000 5,017,000 76.015 74.55 74.50 74.65 73.76 75.53 67,109 74.759 0.73%
2025-01-15 0 75.25 75.20 76.00 74.75 75.50 40,200 3,016,995 75.050 74.01 73.96 74.74 73.51 74.25 40,876 73.809 -0.33%
2025-01-14 0 75.50 75.45 75.60 74.30 75.85 94,700 7,095,340 74.924 74.25 74.20 74.35 73.07 74.60 96,292 73.686 0.67%
2025-01-13 0 75.00 73.60 78.60 73.15 75.00 75,400 5,548,390 73.586 73.76 72.38 77.30 71.94 73.76 76,667 72.370 -0.40%
2025-01-10 0 75.30 75.20 76.50 75.20 76.30 65,000 4,922,705 75.734 74.06 73.96 75.24 73.96 75.04 66,093 74.482 -1.31%
2025-01-09 0 76.30 76.25 77.20 76.20 77.00 21,600 1,650,080 76.393 75.04 74.99 75.92 74.94 75.73 21,963 75.130 -0.26%
2025-01-08 0 76.50 76.35 76.55 76.00 77.60 74,300 5,684,080 76.502 75.24 75.09 75.28 74.74 76.32 75,549 75.237 -0.13%
2025-01-07 0 76.60 76.60 78.60 76.10 77.60 94,600 7,217,520 76.295 75.33 75.33 77.30 74.84 76.32 96,190 75.034 -1.29%
2025-01-06 0 77.60 77.45 79.00 77.50 78.30 16,700 1,300,735 77.888 76.32 76.17 77.69 76.22 77.01 16,981 76.601 -0.32%
2025-01-03 0 77.85 77.85 78.60 77.40 78.60 82,400 6,427,910 78.009 76.56 76.56 77.30 76.12 77.30 83,785 76.719 1.83%
2025-01-02 0 76.45 76.40 77.50 76.15 77.35 77,900 5,974,425 76.694 75.19 75.14 76.22 74.89 76.07 79,209 75.426 -2.24%
2024-12-31 0 78.20 78.00 78.25 77.80 78.55 117,900 9,198,785 78.022 76.91 76.71 76.96 76.51 77.25 119,882 76.732 1.23%
2024-12-30 0 77.25 77.15 77.80 76.80 77.60 36,800 2,839,030 77.148 75.97 75.87 76.51 75.53 76.32 37,419 75.872 -0.52%
2024-12-27 0 77.65 77.60 78.00 76.65 78.55 82,300 6,361,855 77.301 76.37 76.32 76.71 75.38 77.25 83,683 76.023 -1.15%
2024-12-24 0 78.55 78.35 78.50 77.30 78.90 85,700 6,704,685 78.234 77.25 77.05 77.20 76.02 77.60 87,141 76.941 3.02%
2024-12-23 0 76.25 75.90 76.30 75.15 76.40 58,500 4,416,895 75.502 74.99 74.65 75.04 73.91 75.14 59,483 74.254 1.13%
2024-12-20 0 75.40 75.30 76.15 74.65 78.00 313,000 23,708,390 75.746 74.15 74.06 74.89 73.42 76.71 318,261 74.493 -3.33%
2024-12-19 0 78.00 77.80 78.50 77.25 78.40 109,700 8,514,990 77.621 76.71 76.51 77.20 75.97 77.10 111,544 76.338 -1.14%
2024-12-18 0 78.90 78.65 79.40 78.60 79.45 25,600 2,020,945 78.943 77.60 77.35 78.09 77.30 78.14 26,030 77.638 0.51%
2024-12-17 0 78.50 78.20 80.00 77.55 78.75 118,300 9,268,525 78.348 77.20 76.91 78.68 76.27 77.45 120,288 77.052 -0.51%
2024-12-16 0 78.90 78.60 79.50 78.45 80.40 183,100 14,437,930 78.853 77.60 77.30 78.19 77.15 79.07 186,178 77.549 -2.23%
2024-12-13 0 80.70 80.50 82.00 80.60 81.80 115,900 9,375,670 80.894 79.37 79.17 80.64 79.27 80.45 117,848 79.557 -1.65%
2024-12-12 0 82.05 81.00 82.50 80.85 82.90 193,700 15,941,005 82.297 80.69 79.66 81.14 79.51 81.53 196,956 80.937 1.48%
2024-12-11 0 80.85 80.50 81.15 80.50 81.60 40,900 3,315,500 81.064 79.51 79.17 79.81 79.17 80.25 41,587 79.724 -0.06%
2024-12-10 0 80.90 80.50 81.20 80.75 85.15 204,000 16,706,830 81.896 79.56 79.17 79.86 79.42 83.74 207,429 80.542 -0.74%
2024-12-09 0 81.50 81.00 81.60 77.50 81.55 105,600 8,426,190 79.793 80.15 79.66 80.25 76.22 80.20 107,375 78.474 4.02%
2024-12-06 0 78.35 78.35 78.50 76.60 79.00 94,400 7,360,345 77.970 77.05 77.05 77.20 75.33 77.69 95,987 76.681 2.28%
2024-12-05 0 76.60 76.50 81.00 76.50 77.50 110,900 8,522,025 76.844 75.33 75.24 79.66 75.24 76.22 112,764 75.574 -2.48%
2024-12-04 0 78.55 78.35 79.20 77.50 78.75 90,000 7,033,665 78.152 77.25 77.05 77.89 76.22 77.45 91,513 76.860 -0.57%
2024-12-03 0 79.00 78.80 79.00 78.00 79.45 18,800 1,478,455 78.641 77.69 77.50 77.69 76.71 78.14 19,116 77.341 0.64%
2024-12-02 0 78.50 78.00 79.50 78.40 79.80 30,900 2,443,145 79.066 77.20 76.71 78.19 77.10 78.48 31,419 77.759 1.16%
2024-11-29 0 77.60 77.00 77.85 76.80 78.70 31,900 2,477,690 77.671 76.32 75.73 76.56 75.53 77.40 32,436 76.387 0.00%
2024-11-28 0 77.60 77.55 80.00 77.25 79.75 66,100 5,117,285 77.417 76.32 76.27 78.68 75.97 78.43 67,211 76.138 -2.39%
2024-11-27 0 79.50 78.95 79.65 77.25 79.85 45,200 3,556,600 78.686 78.19 77.64 78.33 75.97 78.53 45,960 77.385 2.25%
2024-11-26 0 77.75 77.75 78.50 77.30 78.65 55,700 4,347,320 78.049 76.46 76.46 77.20 76.02 77.35 56,636 76.759 1.83%
2024-11-25 0 76.35 76.35 77.50 74.50 77.00 56,000 4,254,465 75.973 75.09 75.09 76.22 73.27 75.73 56,941 74.717 1.46%
2024-11-22 0 75.25 75.20 75.40 74.90 78.30 196,300 14,968,795 76.255 74.01 73.96 74.15 73.66 77.01 199,600 74.994 -4.08%
2024-11-21 0 78.45 78.05 78.90 78.00 79.00 37,100 2,914,650 78.562 77.15 76.76 77.60 76.71 77.69 37,724 77.263 -0.32%
2024-11-20 0 78.70 78.70 78.90 77.80 79.00 59,100 4,630,555 78.351 77.40 77.40 77.60 76.51 77.69 60,093 77.056 -0.76%
2024-11-19 0 79.30 79.30 79.95 78.85 81.15 96,000 7,637,495 79.557 77.99 77.99 78.63 77.55 79.81 97,614 78.242 -1.49%
2024-11-18 0 80.50 80.10 80.85 79.45 81.00 143,800 11,528,460 80.170 79.17 78.78 79.51 78.14 79.66 146,217 78.845 -0.80%
2024-11-15 0 81.15 81.10 82.95 81.10 82.50 131,700 10,728,730 81.463 79.81 79.76 81.58 79.76 81.14 133,914 80.117 -0.73%
2024-11-14 0 81.75 81.70 82.85 81.75 84.15 141,300 11,670,490 82.594 80.40 80.35 81.48 80.40 82.76 143,675 81.228 -2.97%
2024-11-13 0 84.25 83.95 84.40 83.35 84.40 63,300 5,315,130 83.967 82.86 82.56 83.00 81.97 83.00 64,364 82.579 0.12%
2024-11-12 0 84.15 84.05 88.25 83.90 88.15 168,400 14,343,175 85.173 82.76 82.66 86.79 82.51 86.69 171,231 83.765 -3.11%
2024-11-11 0 86.85 86.85 87.30 83.65 89.35 159,100 13,747,590 86.408 85.41 85.41 85.86 82.27 87.87 161,774 84.980 -0.29%
2024-11-08 0 87.10 86.90 88.00 86.85 91.10 179,000 15,801,980 88.279 85.66 85.46 86.55 85.41 89.59 182,009 86.820 -1.36%
2024-11-07 0 88.30 88.30 88.60 86.75 88.75 125,600 11,046,605 87.951 86.84 86.84 87.14 85.32 87.28 127,711 86.497 1.32%
2024-11-06 0 87.15 87.10 87.45 86.50 89.00 126,000 11,036,775 87.593 85.71 85.66 86.00 85.07 87.53 128,118 86.145 -3.11%
2024-11-05 0 89.95 89.95 90.00 87.70 90.15 99,800 8,904,150 89.220 88.46 88.46 88.51 86.25 88.66 101,478 87.745 2.51%
2024-11-04 0 87.75 87.05 88.25 87.20 88.10 10,700 938,310 87.693 86.30 85.61 86.79 85.76 86.64 10,880 86.243 0.75%
2024-11-01 0 87.10 86.50 88.00 86.35 87.85 45,000 3,913,270 86.962 85.66 85.07 86.55 84.92 86.40 45,756 85.524 0.00%
2024-10-31 0 87.10 87.00 89.00 87.05 88.70 41,400 3,632,485 87.741 85.66 85.56 87.53 85.61 87.23 42,096 86.291 -0.85%
2024-10-30 0 87.85 87.85 90.25 87.80 89.15 44,600 3,941,845 88.382 86.40 86.40 88.76 86.35 87.68 45,350 86.921 -1.95%
2024-10-29 0 89.60 89.60 90.15 89.30 91.20 78,600 7,117,870 90.558 88.12 88.12 88.66 87.82 89.69 79,921 89.061 0.56%
2024-10-28 0 89.10 89.00 90.15 87.65 90.40 80,500 7,193,750 89.363 87.63 87.53 88.66 86.20 88.91 81,853 87.886 1.65%
2024-10-25 0 87.65 87.60 89.00 87.35 89.10 90,500 7,961,835 87.976 86.20 86.15 87.53 85.91 87.63 92,021 86.522 1.80%
2024-10-24 0 86.10 86.00 86.80 85.80 88.60 125,500 10,860,380 86.537 84.68 84.58 85.37 84.38 87.14 127,610 85.106 -3.80%
2024-10-23 0 89.50 89.45 90.35 88.70 90.20 108,000 9,673,735 89.572 88.02 87.97 88.86 87.23 88.71 109,815 88.091 0.79%
2024-10-22 0 88.80 88.80 88.90 88.40 90.40 44,500 3,973,445 89.291 87.33 87.33 87.43 86.94 88.91 45,248 87.815 -0.73%
2024-10-21 0 89.45 89.45 89.90 88.50 92.40 96,000 8,665,050 90.261 87.97 87.97 88.41 87.04 90.87 97,614 88.769 -2.56%
2024-10-18 0 91.80 91.75 92.00 87.55 93.80 179,200 16,187,930 90.334 90.28 90.23 90.48 86.10 92.25 182,212 88.841 1.60%
2024-10-17 0 90.35 90.15 91.00 89.85 94.00 148,000 13,607,585 91.943 88.86 88.66 89.50 88.36 92.45 150,488 90.423 -0.71%
2024-10-16 0 91.00 90.80 91.20 90.00 92.25 115,700 10,545,805 91.148 89.50 89.30 89.69 88.51 90.73 117,645 89.641 -0.71%
2024-10-15 0 91.65 91.50 92.05 90.80 96.10 236,800 21,905,190 92.505 90.13 89.99 90.53 89.30 94.51 240,780 90.976 -4.23%
2024-10-14 0 95.70 95.65 95.90 93.80 97.35 121,700 11,634,750 95.602 94.12 94.07 94.31 92.25 95.74 123,746 94.021 -0.88%
2024-10-10 0 96.55 96.50 97.00 95.40 97.80 150,900 14,574,365 96.583 94.95 94.90 95.40 93.82 96.18 153,436 94.986 3.21%
2024-10-09 0 93.55 93.20 94.35 90.75 97.65 690,600 65,279,555 94.526 92.00 91.66 92.79 89.25 96.04 702,208 92.963 -1.06%
2024-10-08 0 94.55 94.30 94.80 94.00 104.7 670,800 66,094,775 98.531 92.99 92.74 93.23 92.45 103.0 682,075 96.902 -9.61%
2024-10-07 0 104.6 104.4 105.2 103.5 106.6 184,400 19,291,700 104.62 102.9 102.7 103.5 101.8 104.8 187,500 102.89 0.77%
2024-10-04 0 103.8 103.1 103.8 99.05 103.9 205,900 21,006,515 102.02 102.1 101.4 102.1 97.41 102.2 209,361 100.34 3.80%
2024-10-03 0 100.0 99.90 100.2 96.70 104.5 408,200 40,580,820 99.414 98.35 98.25 98.54 95.10 102.8 415,061 97.771 -4.31%
2024-10-02 0 104.5 104.4 104.8 99.70 107.0 456,500 47,369,410 103.77 102.8 102.7 103.1 98.05 105.2 464,173 102.05 4.66%
2024-09-30 0 99.85 99.70 99.85 95.00 101.4 434,700 42,808,065 98.477 98.20 98.05 98.20 93.43 99.72 442,007 96.849 8.71%
2024-09-27 0 91.85 91.90 92.25 90.20 94.25 667,600 61,648,200 92.343 90.33 90.38 90.73 88.71 92.69 678,822 90.816 3.73%
2024-09-26 0 88.55 88.10 89.00 83.10 89.35 550,800 47,166,345 85.632 87.09 86.64 87.53 81.73 87.87 560,058 84.217 7.92%
2024-09-25 0 82.05 80.10 82.35 81.80 85.30 216,300 18,024,785 83.332 80.69 78.78 80.99 80.45 83.89 219,936 81.955 -1.26%
2024-09-24 0 83.10 82.05 83.20 79.85 83.30 302,782 24,689,246 81.541 81.73 80.69 81.82 78.53 81.92 307,871 80.193 5.73%
2024-09-23 0 78.60 78.50 78.60 78.50 80.10 92,200 7,308,765 79.271 77.30 77.20 77.30 77.20 78.78 93,750 77.960 -0.44%
2024-09-20 0 78.95 78.60 79.10 78.00 80.60 128,100 10,193,915 79.578 77.64 77.30 77.79 76.71 79.27 130,253 78.262 1.48%
2024-09-19 0 77.80 77.70 78.30 75.50 78.40 278,400 21,577,420 77.505 76.51 76.42 77.01 74.25 77.10 283,080 76.224 3.11%
2024-09-17 0 75.45 75.30 75.45 74.40 75.55 14,800 1,113,060 75.207 74.20 74.06 74.20 73.17 74.30 15,049 73.964 0.87%
2024-09-16 0 74.80 74.80 77.00 74.25 74.80 38,500 2,865,175 74.420 73.56 73.56 75.73 73.02 73.56 39,147 73.190 -0.53%
2024-09-13 0 75.20 75.05 76.00 75.05 77.20 54,700 4,162,740 76.101 73.96 73.81 74.74 73.81 75.92 55,619 74.843 -1.12%
2024-09-12 0 76.05 75.10 76.60 75.50 76.60 146,600 11,175,820 76.233 74.79 73.86 75.33 74.25 75.33 149,064 74.973 2.29%
2024-09-11 0 74.35 74.25 74.70 73.25 75.20 33,700 2,505,715 74.354 73.12 73.02 73.47 72.04 73.96 34,266 73.124 -0.40%
2024-09-10 0 74.65 74.10 75.00 73.10 75.25 223,841 16,736,489 74.770 73.42 72.88 73.76 71.89 74.01 227,604 73.534 4.70%
2024-09-09 0 71.30 71.30 73.50 70.85 72.25 58,500 4,175,640 71.378 70.12 70.12 72.28 69.68 71.06 59,483 70.198 -2.06%
2024-09-05 0 72.80 72.70 73.35 72.25 73.60 31,200 2,271,815 72.815 71.60 71.50 72.14 71.06 72.38 31,724 71.611 -0.41%
2024-09-04 0 73.10 73.10 73.45 72.25 73.20 19,100 1,390,960 72.825 71.89 71.89 72.24 71.06 71.99 19,421 71.621 -0.14%
2024-09-03 0 73.20 73.00 74.00 72.20 73.35 47,200 3,449,355 73.080 71.99 71.79 72.78 71.01 72.14 47,993 71.871 0.97%
2024-09-02 0 72.50 72.45 73.50 72.50 74.05 52,200 3,817,540 73.133 71.30 71.25 72.28 71.30 72.83 53,077 71.924 -1.43%
2024-08-30 0 73.55 73.55 74.45 71.55 74.50 167,300 12,298,520 73.512 72.33 72.33 73.22 70.37 73.27 170,112 72.297 2.15%
2024-08-29 0 72.00 71.50 72.90 70.80 72.10 136,200 9,710,955 71.299 70.81 70.32 71.69 69.63 70.91 138,489 70.121 -0.41%
2024-08-28 0 72.30 72.30 74.15 71.95 74.05 68,400 5,014,710 73.314 71.10 71.10 72.92 70.76 72.83 69,550 72.103 -1.16%
2024-08-27 0 73.15 73.15 73.55 72.30 74.55 109,800 7,985,865 72.731 71.94 71.94 72.33 71.10 73.32 111,646 71.529 -3.75%
2024-08-26 0 76.00 75.40 76.30 75.00 76.50 50,200 3,802,220 75.741 74.74 74.15 75.04 73.76 75.24 51,044 74.489 0.40%
2024-08-23 0 75.70 75.35 75.70 74.75 75.80 46,100 3,467,770 75.223 74.45 74.10 74.45 73.51 74.55 46,875 73.979 1.20%
2024-08-22 0 74.80 74.80 74.95 71.05 74.95 21,000 1,553,890 73.995 73.56 73.56 73.71 69.88 73.71 21,353 72.772 2.40%
2024-08-21 0 73.05 72.80 75.00 72.00 73.05 24,000 1,743,765 72.657 71.84 71.60 73.76 70.81 71.84 24,403 71.456 -0.75%
2024-08-20 0 73.60 73.50 73.75 73.40 74.50 59,400 4,385,230 73.825 72.38 72.28 72.53 72.19 73.27 60,398 72.605 -1.34%
2024-08-19 0 74.60 74.50 74.90 74.50 75.80 131,500 9,889,635 75.206 73.37 73.27 73.66 73.27 74.55 133,710 73.963 1.36%
2024-08-16 0 73.60 73.10 73.90 71.55 74.20 137,900 10,065,480 72.991 72.38 71.89 72.68 70.37 72.97 140,218 71.785 5.14%
2024-08-15 0 70.00 70.10 70.35 69.50 71.55 78,000 5,465,585 70.072 68.84 68.94 69.19 68.35 70.37 79,311 68.913 -2.57%
2024-08-14 0 71.85 71.70 72.50 71.80 72.70 29,200 2,107,285 72.167 70.66 70.51 71.30 70.61 71.50 29,691 70.974 -0.69%
2024-08-13 0 72.35 72.20 72.50 72.10 72.90 42,300 3,056,775 72.264 71.15 71.01 71.30 70.91 71.69 43,011 71.070 0.07%
2024-08-12 0 72.30 71.80 72.30 71.20 72.60 30,300 2,180,375 71.960 71.10 70.61 71.10 70.02 71.40 30,809 70.770 0.70%
2024-08-09 0 71.80 71.20 72.00 71.75 72.60 33,400 2,412,465 72.229 70.61 70.02 70.81 70.56 71.40 33,961 71.035 2.06%
2024-08-08 0 70.35 70.30 70.55 69.50 71.90 50,100 3,546,875 70.796 69.19 69.14 69.38 68.35 70.71 50,942 69.626 -0.21%
2024-08-07 0 70.50 70.10 71.00 69.75 71.20 42,900 3,037,460 70.803 69.33 68.94 69.83 68.60 70.02 43,621 69.633 1.88%
2024-08-06 0 69.20 68.10 69.50 69.10 69.70 40,000 2,776,800 69.420 68.06 66.97 68.35 67.96 68.55 40,672 68.272 1.69%
2024-08-05 0 68.05 67.80 68.25 66.80 69.40 50,700 3,444,605 67.941 66.93 66.68 67.12 65.70 68.25 51,552 66.818 -2.37%
2024-08-02 0 69.70 69.50 70.05 69.25 71.00 48,400 3,393,180 70.107 68.55 68.35 68.89 68.11 69.83 49,214 68.948 -3.13%
2024-08-01 0 71.95 71.80 72.25 70.95 72.25 34,400 2,468,875 71.770 70.76 70.61 71.06 69.78 71.06 34,978 70.583 -0.07%
2024-07-31 0 72.00 70.50 72.50 71.50 72.50 41,600 3,004,460 72.223 70.81 69.33 71.30 70.32 71.30 42,299 71.029 1.69%
2024-07-30 0 70.80 70.65 71.00 70.40 71.45 42,200 2,992,520 70.913 69.63 69.48 69.83 69.24 70.27 42,909 69.741 -1.05%
2024-07-29 0 71.55 71.20 71.55 70.30 71.80 77,000 5,477,810 71.140 70.37 70.02 70.37 69.14 70.61 78,294 69.964 5.22%
2024-07-26 0 68.00 67.90 68.35 67.70 68.35 51,000 3,474,130 68.120 66.88 66.78 67.22 66.58 67.22 51,857 66.994 -0.15%
2024-07-25 0 68.10 68.10 68.45 68.10 69.25 38,700 2,647,255 68.405 66.97 66.97 67.32 66.97 68.11 39,351 67.274 -1.66%
2024-07-24 0 69.25 66.60 69.80 69.15 69.80 26,300 1,823,575 69.337 68.11 65.50 68.65 68.01 68.65 26,742 68.191 -0.14%
2024-07-23 0 69.35 69.20 69.55 69.10 69.70 56,300 3,904,950 69.360 68.20 68.06 68.40 67.96 68.55 57,246 68.213 -0.79%
2024-07-22 0 69.90 69.65 70.50 68.90 70.10 19,300 1,343,290 69.601 68.74 68.50 69.33 67.76 68.94 19,624 68.450 1.67%
2024-07-19 0 68.75 68.75 70.00 68.50 69.50 46,000 3,165,625 68.818 67.61 67.61 68.84 67.37 68.35 46,773 67.680 -2.69%
2024-07-18 0 70.65 70.30 73.80 70.05 71.00 14,700 1,036,870 70.535 69.48 69.14 72.58 68.89 69.83 14,947 69.369 -1.05%
2024-07-17 0 71.40 70.80 71.50 71.00 71.55 25,200 1,796,160 71.276 70.22 69.63 70.32 69.83 70.37 25,624 70.098 1.28%
2024-07-16 0 70.50 70.30 70.70 70.30 70.70 36,300 2,559,850 70.519 69.33 69.14 69.53 69.14 69.53 36,910 69.354 -1.40%
2024-07-15 0 71.50 71.60 71.90 71.20 72.40 33,200 2,385,780 71.861 70.32 70.42 70.71 70.02 71.20 33,758 70.673 -2.05%
2024-07-12 0 73.00 72.85 73.25 70.60 73.30 178,400 12,968,745 72.695 71.79 71.65 72.04 69.43 72.09 181,399 71.493 3.55%
2024-07-11 0 70.50 70.30 70.65 69.00 70.70 72,700 5,091,230 70.031 69.33 69.14 69.48 67.86 69.53 73,922 68.873 3.15%
2024-07-10 0 68.35 68.00 69.00 68.35 69.50 47,400 3,269,025 68.967 67.22 66.88 67.86 67.22 68.35 48,197 67.827 1.11%
2024-07-09 0 67.60 67.30 68.80 66.90 68.10 27,000 1,821,310 67.456 66.48 66.19 67.66 65.79 66.97 27,454 66.341 0.82%
2024-07-08 0 67.05 66.95 68.40 66.70 67.50 47,200 3,164,395 67.042 65.94 65.84 67.27 65.60 66.38 47,993 65.934 -1.54%
2024-07-05 0 68.10 68.00 68.45 67.40 68.90 21,900 1,497,480 68.378 66.97 66.88 67.32 66.29 67.76 22,268 67.248 -0.44%
2024-07-04 0 68.40 68.50 68.80 68.30 69.05 36,500 2,509,835 68.763 67.27 67.37 67.66 67.17 67.91 37,114 67.626 1.03%
2024-07-03 0 67.70 67.65 68.15 66.60 68.05 82,500 5,572,645 67.547 66.58 66.53 67.02 65.50 66.93 83,887 66.431 2.65%
2024-07-02 0 65.95 65.80 66.40 65.50 67.10 60,900 4,022,375 66.049 64.86 64.71 65.30 64.42 65.99 61,924 64.957 0.00%
2024-06-28 0 65.95 65.85 66.00 65.95 66.75 112,700 7,476,815 66.343 64.86 64.76 64.91 64.86 65.65 114,594 65.246 -1.57%
2024-06-27 0 67.00 66.80 67.10 66.70 67.30 124,400 8,321,325 66.892 65.89 65.70 65.99 65.60 66.19 126,491 65.786 -1.76%
2024-06-26 0 68.20 67.00 68.35 67.50 68.55 33,500 2,282,720 68.141 67.07 65.89 67.22 66.38 67.42 34,063 67.014 0.81%
2024-06-25 0 67.65 67.25 68.20 67.50 68.20 18,100 1,228,860 67.893 66.53 66.14 67.07 66.38 67.07 18,404 66.770 0.52%
2024-06-24 0 67.30 67.30 67.60 66.45 67.30 18,200 1,214,655 66.739 66.19 66.19 66.48 65.35 66.19 18,506 65.636 -0.30%
2024-06-21 0 67.50 67.50 71.90 66.80 67.80 48,000 3,228,215 67.254 66.38 66.38 70.71 65.70 66.68 48,807 66.143 -1.39%
2024-06-20 0 68.45 68.20 71.90 68.45 69.45 46,400 3,195,690 68.873 67.32 67.07 70.71 67.32 68.30 47,180 67.734 -1.08%
2024-06-19 0 69.20 69.10 69.20 67.45 69.20 54,100 3,698,440 68.363 68.06 67.96 68.06 66.33 68.06 55,009 67.233 2.67%
2024-06-18 0 67.40 67.00 68.90 67.00 68.20 18,500 1,247,855 67.452 66.29 65.89 67.76 65.89 67.07 18,811 66.337 -0.22%
2024-06-17 0 67.55 67.55 68.20 66.30 67.70 28,800 1,939,450 67.342 66.43 66.43 67.07 65.20 66.58 29,284 66.229 -0.44%
2024-06-14 0 67.85 68.00 68.05 67.35 68.50 73,600 4,997,240 67.897 66.73 66.88 66.93 66.24 67.37 74,837 66.775 -1.95%
2024-06-13 0 69.20 68.80 69.90 68.60 69.55 33,600 2,314,715 68.890 68.06 67.66 68.74 67.47 68.40 34,165 67.751 0.00%
2024-06-12 0 69.20 69.10 70.25 69.00 70.00 66,300 4,591,995 69.261 68.06 67.96 69.09 67.86 68.84 67,414 68.116 -0.75%
2024-06-11 0 71.20 71.20 71.80 70.60 71.60 31,000 2,206,730 71.185 68.57 68.57 69.15 67.99 68.96 32,188 68.558 -0.84%
2024-06-07 0 71.80 71.75 72.20 71.50 72.40 28,300 2,032,720 71.828 69.15 69.10 69.54 68.86 69.73 29,384 69.177 0.14%
2024-06-06 0 71.70 71.70 72.70 71.40 72.70 32,000 2,305,885 72.059 69.05 69.05 70.02 68.76 70.02 33,226 69.399 0.49%
2024-06-05 0 71.35 71.25 72.95 71.30 72.60 29,100 2,097,295 72.072 68.72 68.62 70.26 68.67 69.92 30,215 69.412 0.56%
2024-06-04 0 70.95 70.80 - 70.70 71.20 35,700 2,530,195 70.874 68.33 68.19 - 68.09 68.57 37,068 68.258 -0.21%
2024-06-03 0 71.10 71.00 72.15 71.10 71.85 52,400 3,735,715 71.292 68.48 68.38 69.49 68.48 69.20 54,408 68.661 1.28%
2024-05-31 0 70.20 70.15 71.80 70.20 72.00 47,700 3,385,060 70.966 67.61 67.56 69.15 67.61 69.34 49,528 68.347 -0.99%
2024-05-30 0 70.90 70.80 75.15 70.65 72.00 121,500 8,608,735 70.854 68.28 68.19 72.38 68.04 69.34 126,156 68.239 -0.98%
2024-05-29 0 71.60 71.50 75.15 70.90 73.00 157,500 11,280,560 71.623 68.96 68.86 72.38 68.28 70.31 163,536 68.979 -3.24%
2024-05-28 0 74.00 73.80 75.00 72.70 74.50 24,100 1,785,635 74.093 71.27 71.08 72.23 70.02 71.75 25,024 71.358 0.41%
2024-05-27 0 73.70 73.50 74.00 72.50 73.95 75,500 5,547,075 73.471 70.98 70.79 71.27 69.82 71.22 78,393 70.760 1.45%
2024-05-24 0 72.65 72.65 73.50 72.15 74.20 230,300 16,747,495 72.720 69.97 69.97 70.79 69.49 71.46 239,125 70.036 -0.48%
2024-05-23 0 73.00 73.00 73.30 72.30 75.25 196,000 14,452,605 73.738 70.31 70.31 70.59 69.63 72.47 203,511 71.016 -5.32%
2024-05-22 0 77.10 77.05 77.25 77.10 78.05 68,000 5,280,720 77.658 74.25 74.21 74.40 74.25 75.17 70,606 74.792 -1.53%
2024-05-21 0 78.30 78.00 79.50 78.00 79.80 74,100 5,825,405 78.615 75.41 75.12 76.57 75.12 76.85 76,940 75.714 -0.89%
2024-05-20 0 79.00 78.85 79.00 78.95 80.00 53,300 4,233,775 79.433 76.08 75.94 76.08 76.04 77.05 55,342 76.501 -0.63%
2024-05-17 0 79.50 79.50 79.60 75.30 79.55 297,100 23,452,740 78.939 76.57 76.57 76.66 72.52 76.61 308,485 76.026 8.09%
2024-05-16 0 73.55 73.50 73.55 72.90 75.00 220,300 16,260,810 73.812 70.84 70.79 70.84 70.21 72.23 228,742 71.088 -4.11%
2024-05-14 0 76.70 76.70 76.80 76.45 77.30 103,700 7,973,895 76.894 73.87 73.87 73.97 73.63 74.45 107,674 74.056 1.79%
2024-05-13 0 75.35 75.20 75.40 71.65 75.50 121,600 9,031,085 74.269 72.57 72.42 72.62 69.01 72.71 126,260 71.528 4.36%
2024-05-10 0 72.20 72.15 72.45 71.40 72.70 60,000 4,333,940 72.232 69.54 69.49 69.78 68.76 70.02 62,299 69.566 1.55%
2024-05-09 0 71.10 70.80 71.15 69.25 71.10 88,200 6,243,745 70.791 68.48 68.19 68.52 66.69 68.48 91,580 68.178 0.92%
2024-05-08 0 70.45 70.45 72.00 69.90 72.40 51,900 3,667,850 70.671 67.85 67.85 69.34 67.32 69.73 53,889 68.063 -2.15%
2024-05-07 0 72.00 71.55 72.10 71.50 73.00 48,800 3,513,475 71.997 69.34 68.91 69.44 68.86 70.31 50,670 69.340 -1.71%
2024-05-06 0 73.25 73.25 73.35 72.60 73.40 70,600 5,157,780 73.056 70.55 70.55 70.64 69.92 70.69 73,305 70.360 0.41%
2024-05-03 0 72.95 72.95 73.00 72.35 74.00 127,300 9,302,005 73.072 70.26 70.26 70.31 69.68 71.27 132,178 70.375 3.62%
2024-05-02 0 70.40 70.25 70.40 68.00 71.00 65,400 4,584,945 70.106 67.80 67.66 67.80 65.49 68.38 67,906 67.519 1.96%
2024-04-30 0 69.05 68.25 69.00 68.50 69.70 75,700 5,228,730 69.072 66.50 65.73 66.45 65.97 67.13 78,601 66.523 0.22%
2024-04-29 0 68.90 68.70 69.00 68.70 70.40 212,200 14,859,385 70.025 66.36 66.16 66.45 66.16 67.80 220,332 67.441 -1.43%
2024-04-26 0 69.90 69.90 70.00 68.50 70.10 1,293,800 90,236,520 69.745 67.32 67.32 67.42 65.97 67.51 1,343,379 67.171 3.10%
2024-04-25 0 67.80 66.40 67.85 67.00 68.70 86,500 5,879,780 67.974 65.30 63.95 65.35 64.53 66.16 89,815 65.466 0.59%
2024-04-24 0 67.40 67.00 67.40 65.75 67.65 140,900 9,388,255 66.631 64.91 64.53 64.91 63.32 65.15 146,299 64.172 4.09%
2024-04-23 0 64.75 63.70 64.95 64.00 65.00 48,400 3,122,275 64.510 62.36 61.35 62.55 61.64 62.60 50,255 62.129 2.21%
2024-04-22 0 63.35 63.05 64.35 63.00 64.10 62,100 3,951,985 63.639 61.01 60.72 61.98 60.67 61.73 64,480 61.290 2.26%
2024-04-19 0 61.95 61.80 - 61.05 62.40 64,100 3,944,710 61.540 59.66 59.52 - 58.80 60.10 66,556 59.269 -1.59%
2024-04-18 0 62.95 62.90 - 62.40 63.30 51,600 3,242,010 62.830 60.63 60.58 - 60.10 60.96 53,577 60.511 -0.32%
2024-04-17 0 63.15 63.00 65.90 62.45 63.45 119,300 7,500,315 62.869 60.82 60.67 63.47 60.15 61.11 123,872 60.549 -0.63%
2024-04-16 0 63.55 63.50 64.30 63.45 64.80 178,100 11,362,715 63.800 61.20 61.16 61.93 61.11 62.41 184,925 61.445 -2.53%
2024-04-15 0 65.20 65.00 65.45 64.80 65.45 52,500 3,415,000 65.048 62.79 62.60 63.03 62.41 63.03 54,512 62.647 -1.88%
2024-04-12 0 66.45 66.30 67.55 66.25 67.90 42,200 2,819,150 66.805 64.00 63.85 65.06 63.80 65.39 43,817 64.339 -3.42%
2024-04-11 0 68.80 68.00 68.80 67.50 68.85 38,800 2,642,860 68.115 66.26 65.49 66.26 65.01 66.31 40,287 65.601 0.58%
2024-04-10 0 68.40 68.00 68.45 66.00 68.85 93,900 6,371,130 67.850 65.88 65.49 65.92 63.56 66.31 97,498 65.346 4.67%
2024-04-09 0 65.35 65.00 66.00 64.80 66.00 25,500 1,664,075 65.258 62.94 62.60 63.56 62.41 63.56 26,477 62.849 0.46%
2024-04-08 0 65.05 65.00 65.45 64.35 65.50 14,900 965,980 64.831 62.65 62.60 63.03 61.98 63.08 15,471 62.438 0.23%
2024-04-05 0 64.90 64.50 65.00 64.00 65.55 29,000 1,872,535 64.570 62.50 62.12 62.60 61.64 63.13 30,111 62.187 -0.46%
2024-04-03 0 65.20 65.30 66.80 65.20 66.05 43,600 2,858,425 65.560 62.79 62.89 64.33 62.79 63.61 45,271 63.141 -0.76%
2024-04-02 0 65.70 65.65 65.80 65.05 66.25 35,100 2,310,615 65.829 63.28 63.23 63.37 62.65 63.80 36,445 63.400 0.92%
2024-03-28 0 65.10 65.20 65.85 64.45 66.40 39,600 2,587,865 65.350 62.70 62.79 63.42 62.07 63.95 41,118 62.938 2.04%
2024-03-27 0 63.80 63.70 65.80 63.60 64.25 70,600 4,507,225 63.842 61.45 61.35 63.37 61.25 61.88 73,305 61.486 -1.92%
2024-03-26 0 65.05 64.85 67.30 64.35 65.40 22,400 1,452,750 64.855 62.65 62.46 64.82 61.98 62.99 23,258 62.461 0.15%
2024-03-25 0 64.95 64.70 68.00 64.70 65.40 52,400 3,404,965 64.980 62.55 62.31 65.49 62.31 62.99 54,408 62.582 -1.59%
2024-03-22 0 66.00 65.80 66.70 65.10 66.90 22,100 1,451,425 65.675 63.56 63.37 64.24 62.70 64.43 22,947 63.251 -1.35%
2024-03-21 0 66.90 66.45 67.50 66.70 67.35 24,400 1,637,005 67.090 64.43 64.00 65.01 64.24 64.86 25,335 64.614 1.83%
2024-03-20 0 65.70 65.30 67.80 64.90 66.10 33,200 2,174,970 65.511 63.28 62.89 65.30 62.50 63.66 34,472 63.093 0.08%
2024-03-19 0 65.65 65.55 66.80 65.15 65.80 18,600 1,218,020 65.485 63.23 63.13 64.33 62.75 63.37 19,313 63.068 -1.06%
2024-03-18 0 66.35 66.00 66.70 65.55 66.70 34,100 2,264,985 66.422 63.90 63.56 64.24 63.13 64.24 35,407 63.970 0.45%
2024-03-15 0 66.05 66.05 66.10 65.30 67.00 162,300 10,645,285 65.590 63.61 63.61 63.66 62.89 64.53 168,519 63.169 -2.00%
2024-03-14 0 67.40 67.40 69.00 67.10 69.00 40,500 2,747,570 67.841 64.91 64.91 66.45 64.62 66.45 42,052 65.337 -1.03%
2024-03-13 0 68.10 68.00 68.65 67.90 68.80 42,400 2,893,320 68.239 65.59 65.49 66.12 65.39 66.26 44,025 65.720 -0.73%
2024-03-12 0 68.60 67.80 68.85 67.10 68.80 55,000 3,750,905 68.198 66.07 65.30 66.31 64.62 66.26 57,108 65.681 2.62%
2024-03-11 0 66.85 66.80 67.00 66.65 67.20 30,100 2,012,985 66.877 64.38 64.33 64.53 64.19 64.72 31,253 64.408 1.75%
2024-03-08 0 65.70 65.00 66.00 65.60 66.30 20,100 1,324,890 65.915 63.28 62.60 63.56 63.18 63.85 20,870 63.482 1.00%
2024-03-07 0 65.05 64.95 66.20 64.70 66.45 47,000 3,077,475 65.478 62.65 62.55 63.76 62.31 64.00 48,801 63.062 -1.89%
2024-03-06 0 66.30 65.30 66.60 65.10 66.90 42,500 2,810,815 66.137 63.85 62.89 64.14 62.70 64.43 44,129 63.696 3.27%
2024-03-05 0 64.20 64.20 66.25 63.65 65.55 103,800 6,676,515 64.321 61.83 61.83 63.80 61.30 63.13 107,778 61.947 -3.17%
2024-03-04 0 66.30 66.00 68.00 65.90 67.25 58,400 3,870,235 66.271 63.85 63.56 65.49 63.47 64.77 60,638 63.825 -1.34%
2024-03-01 0 67.20 67.15 69.00 66.00 67.35 111,500 7,467,690 66.975 64.72 64.67 66.45 63.56 64.86 115,773 64.503 -0.22%
2024-02-29 0 67.35 67.00 68.00 66.80 68.15 212,900 14,438,160 67.817 64.86 64.53 65.49 64.33 65.63 221,059 65.314 -1.75%
2024-02-28 0 68.55 68.50 69.00 68.40 70.00 47,200 3,274,570 69.376 66.02 65.97 66.45 65.88 67.42 49,009 66.816 -1.51%
2024-02-27 0 69.60 68.15 69.60 67.50 69.80 59,100 4,077,100 68.986 67.03 65.63 67.03 65.01 67.22 61,365 66.440 1.83%
2024-02-26 0 68.35 68.00 69.20 67.90 68.65 201,300 13,736,645 68.240 65.83 65.49 66.65 65.39 66.12 209,014 65.721 -0.58%
2024-02-23 0 68.75 68.70 69.00 68.05 68.95 45,800 3,140,130 68.562 66.21 66.16 66.45 65.54 66.41 47,555 66.031 0.00%
2024-02-22 0 68.75 68.70 68.85 67.80 68.80 73,900 5,056,740 68.427 66.21 66.16 66.31 65.30 66.26 76,732 65.901 2.54%
2024-02-21 0 67.05 67.10 67.80 66.00 68.05 64,300 4,335,425 67.425 64.58 64.62 65.30 63.56 65.54 66,764 64.937 1.28%
2024-02-20 0 66.20 65.60 69.90 65.40 66.40 29,100 1,921,140 66.019 63.76 63.18 67.32 62.99 63.95 30,215 63.582 0.08%
2024-02-19 0 66.15 66.05 67.15 66.00 67.65 322,200 21,312,375 66.146 63.71 63.61 64.67 63.56 65.15 334,547 63.705 -1.78%
2024-02-16 0 67.35 67.10 67.60 66.00 67.60 105,400 7,076,495 67.139 64.86 64.62 65.11 63.56 65.11 109,439 64.662 2.12%
2024-02-15 0 65.95 65.80 66.20 65.30 66.50 55,800 3,678,295 65.919 63.52 63.37 63.76 62.89 64.05 57,938 63.486 0.69%
2024-02-14 0 65.50 65.20 65.50 63.40 65.50 49,400 3,195,200 64.680 63.08 62.79 63.08 61.06 63.08 51,293 62.293 2.34%
2024-02-09 0 64.00 63.80 64.10 62.80 64.00 122,600 7,783,245 63.485 61.64 61.45 61.73 60.48 61.64 127,298 61.142 -1.23%
2024-02-08 0 64.80 64.70 65.30 64.00 67.60 252,800 16,402,280 64.882 62.41 62.31 62.89 61.64 65.11 262,488 62.488 -5.95%
2024-02-07 0 68.90 68.75 70.30 68.85 70.80 56,400 3,926,600 69.621 66.36 66.21 67.71 66.31 68.19 58,561 67.051 -1.57%
2024-02-06 0 70.00 69.90 70.00 67.00 70.50 252,900 17,509,615 69.235 67.42 67.32 67.42 64.53 67.90 262,591 66.680 7.44%
2024-02-05 0 65.15 64.80 65.90 64.50 65.85 75,700 4,933,975 65.178 62.75 62.41 63.47 62.12 63.42 78,601 62.773 0.23%
2024-02-02 0 65.00 64.85 66.20 64.75 66.30 37,600 2,461,540 65.466 62.60 62.46 63.76 62.36 63.85 39,041 63.050 -0.38%
2024-02-01 0 65.25 63.50 65.35 63.90 66.55 213,000 13,970,885 65.591 62.84 61.16 62.94 61.54 64.09 221,162 63.170 2.11%
2024-01-31 0 63.90 63.70 64.45 63.80 65.05 135,700 8,690,825 64.044 61.54 61.35 62.07 61.45 62.65 140,900 61.681 -2.37%
2024-01-30 0 65.45 65.20 66.00 65.10 66.00 42,500 2,786,255 65.559 63.03 62.79 63.56 62.70 63.56 44,129 63.139 -2.09%
2024-01-29 0 66.85 65.70 67.00 66.30 67.50 97,700 6,540,230 66.942 64.38 63.28 64.53 63.85 65.01 101,444 64.471 2.45%
2024-01-26 0 65.25 65.10 67.10 64.70 66.50 83,300 5,459,415 65.539 62.84 62.70 64.62 62.31 64.05 86,492 63.120 -2.68%
2024-01-25 0 67.05 66.95 67.15 66.00 67.50 179,700 12,035,600 66.976 64.58 64.48 64.67 63.56 65.01 186,586 64.504 0.83%
2024-01-24 0 66.50 65.40 66.70 64.50 66.80 86,300 5,668,945 65.689 64.05 62.99 64.24 62.12 64.33 89,607 63.264 7.43%
2024-01-23 0 61.90 61.10 62.20 61.00 63.40 280,500 17,382,070 61.968 59.62 58.85 59.90 58.75 61.06 291,249 59.681 2.74%
2024-01-22 0 60.25 60.20 60.50 59.80 62.30 81,800 4,940,905 60.402 58.03 57.98 58.27 57.59 60.00 84,935 58.173 -0.41%
2024-01-19 0 60.50 60.60 62.45 60.20 61.50 175,700 10,621,325 60.451 58.27 58.36 60.15 57.98 59.23 182,433 58.220 -1.79%
2024-01-18 0 61.60 61.60 - 61.40 62.00 28,800 1,770,840 61.488 59.33 59.33 - 59.13 59.71 29,904 59.218 1.65%
2024-01-17 0 60.60 60.60 62.45 60.15 62.20 211,200 12,853,795 60.861 58.36 58.36 60.15 57.93 59.90 219,293 58.615 -3.96%
2024-01-16 0 63.10 63.00 63.15 62.70 64.20 44,700 2,826,460 63.232 60.77 60.67 60.82 60.39 61.83 46,413 60.898 -1.87%
2024-01-15 0 64.30 64.00 64.80 64.05 64.70 6,600 424,045 64.249 61.93 61.64 62.41 61.69 62.31 6,853 61.878 -0.54%
2024-01-12 0 64.65 64.65 65.50 64.45 65.75 37,500 2,442,910 65.144 62.26 62.26 63.08 62.07 63.32 38,937 62.740 -0.69%
2024-01-11 0 65.10 64.30 66.00 64.30 65.75 66,200 4,308,480 65.083 62.70 61.93 63.56 61.93 63.32 68,737 62.681 2.28%
2024-01-10 0 63.65 63.60 63.95 63.40 64.50 25,400 1,626,450 64.033 61.30 61.25 61.59 61.06 62.12 26,373 61.670 -0.70%
2024-01-09 0 64.10 64.00 64.95 64.00 65.15 98,100 6,332,695 64.553 61.73 61.64 62.55 61.64 62.75 101,859 62.171 -0.62%
2024-01-08 0 64.50 64.00 64.70 63.95 65.30 83,600 5,397,965 64.569 62.12 61.64 62.31 61.59 62.89 86,804 62.186 -1.98%
2024-01-05 0 65.80 65.65 66.90 65.70 66.90 153,300 10,108,755 65.941 63.37 63.23 64.43 63.28 64.43 159,175 63.507 -2.81%
2024-01-04 0 67.70 67.50 68.00 67.30 68.00 69,600 4,718,535 67.795 65.20 65.01 65.49 64.82 65.49 72,267 65.293 1.04%
2024-01-03 0 67.00 66.90 69.40 66.55 67.10 91,100 6,095,305 66.908 64.53 64.43 66.84 64.09 64.62 94,591 64.439 -1.83%
2024-01-02 0 68.25 68.05 69.40 67.80 69.10 65,800 4,480,255 68.089 65.73 65.54 66.84 65.30 66.55 68,322 65.576 -0.51%
2023-12-29 0 68.60 68.50 68.80 68.30 68.85 35,500 2,439,460 68.717 66.07 65.97 66.26 65.78 66.31 36,860 66.181 -0.51%
2023-12-28 0 68.95 67.45 69.10 67.45 69.30 159,600 10,946,810 68.589 66.41 64.96 66.55 64.96 66.74 165,716 66.058 1.77%
2023-12-27 0 67.75 67.00 67.95 66.70 67.85 56,600 3,805,110 67.228 65.25 64.53 65.44 64.24 65.35 58,769 64.747 2.96%
2023-12-22 0 65.80 65.70 66.00 65.60 68.45 521,800 34,748,650 66.594 63.37 63.28 63.56 63.18 65.92 541,796 64.136 -2.16%
2023-12-21 0 67.25 67.00 67.80 66.25 67.30 133,500 8,952,835 67.062 64.77 64.53 65.30 63.80 64.82 138,616 64.587 1.43%
2023-12-20 0 66.30 65.20 66.85 66.20 67.20 89,600 5,973,685 66.671 63.85 62.79 64.38 63.76 64.72 93,034 64.210 1.96%
2023-12-19 0 65.90 63.80 71.50 65.30 65.90 166,900 10,955,885 65.643 62.62 60.63 67.95 62.05 62.62 175,632 62.380 -0.23%
2023-12-18 0 66.05 65.65 66.10 65.65 66.45 41,000 2,707,380 66.034 62.77 62.39 62.81 62.39 63.15 43,145 62.751 1.15%
2023-12-15 0 65.30 64.80 65.65 64.55 66.55 121,500 7,941,895 65.365 62.05 61.58 62.39 61.34 63.24 127,856 62.116 3.40%
2023-12-14 0 63.15 62.80 71.50 62.80 64.30 76,900 4,874,685 63.390 60.01 59.68 67.95 59.68 61.10 80,923 60.238 -1.17%
2023-12-13 0 63.90 63.60 71.50 63.70 63.95 26,300 1,679,145 63.846 60.72 60.44 67.95 60.53 60.77 27,676 60.672 -0.93%
2023-12-12 0 64.50 64.00 67.60 63.80 64.60 49,100 3,161,440 64.388 61.29 60.82 64.24 60.63 61.39 51,669 61.187 1.65%
2023-12-11 0 63.45 63.40 71.50 62.55 63.60 157,100 9,915,435 63.115 60.30 60.25 67.95 59.44 60.44 165,319 59.978 -2.31%
2023-12-08 0 64.95 64.60 65.90 63.70 65.00 50,500 3,260,865 64.572 61.72 61.39 62.62 60.53 61.77 53,142 61.361 1.64%
2023-12-07 0 63.90 63.50 71.50 63.05 64.00 108,000 6,860,235 63.521 60.72 60.34 67.95 59.92 60.82 113,650 60.363 -0.62%
2023-12-06 0 64.30 64.30 71.50 63.80 64.85 133,900 8,622,645 64.396 61.10 61.10 67.95 60.63 61.63 140,905 61.195 -0.08%
2023-12-05 0 64.35 65.00 71.50 64.00 64.70 172,100 11,063,365 64.285 61.15 61.77 67.95 60.82 61.48 181,104 61.089 -0.54%
2023-12-04 0 64.70 64.70 71.50 64.55 66.00 114,700 7,446,215 64.919 61.48 61.48 67.95 61.34 62.72 120,701 61.692 -1.75%
2023-12-01 0 65.85 65.70 71.50 65.70 66.60 62,500 4,131,560 66.105 62.58 62.43 67.95 62.43 63.29 65,770 62.819 -0.53%
2023-11-30 0 66.20 66.20 67.00 65.50 66.35 165,400 10,911,055 65.968 62.91 62.91 63.67 62.24 63.05 174,053 62.688 -0.15%
2023-11-29 0 66.30 66.30 - 65.80 68.10 328,900 21,811,070 66.315 63.00 63.00 - 62.53 64.71 346,107 63.018 -3.00%
2023-11-28 0 68.35 68.20 71.20 68.05 69.20 249,800 17,110,405 68.496 64.95 64.81 67.66 64.67 65.76 262,869 65.091 -2.15%
2023-11-27 0 69.85 69.00 71.00 68.65 70.00 131,100 9,072,475 69.203 66.38 65.57 67.47 65.24 66.52 137,959 65.762 -0.07%
2023-11-24 0 69.90 69.50 70.40 69.80 70.35 90,400 6,333,915 70.065 66.42 66.04 66.90 66.33 66.85 95,129 66.582 -0.99%
2023-11-23 0 70.60 70.40 70.75 69.80 70.80 103,500 7,292,355 70.458 67.09 66.90 67.23 66.33 67.28 108,915 66.955 0.14%
2023-11-22 0 70.50 70.30 70.60 69.75 70.70 57,400 4,032,510 70.253 67.00 66.81 67.09 66.28 67.19 60,403 66.760 1.37%
2023-11-21 0 69.55 68.90 70.00 69.45 70.85 235,700 16,546,870 70.203 66.09 65.47 66.52 66.00 67.33 248,031 66.713 1.46%
2023-11-20 0 68.55 68.30 68.60 67.95 69.00 285,500 19,527,885 68.399 65.14 64.90 65.19 64.57 65.57 300,436 64.998 0.37%
2023-11-17 0 68.30 68.25 68.40 67.90 72.00 911,700 62,560,875 68.620 64.90 64.86 65.00 64.52 68.42 959,396 65.209 -9.72%
2023-11-16 0 75.65 75.55 77.40 75.45 77.75 99,200 7,533,585 75.943 71.89 71.79 73.55 71.70 73.88 104,390 72.168 -1.63%
2023-11-15 0 76.90 76.00 77.25 75.70 77.10 115,400 8,843,485 76.633 73.08 72.22 73.41 71.94 73.27 121,437 72.823 3.64%
2023-11-14 0 74.20 74.20 75.65 74.05 75.65 44,700 3,324,255 74.368 70.51 70.51 71.89 70.37 71.89 47,039 70.671 -1.92%
2023-11-13 0 75.65 75.65 75.95 74.10 75.65 62,500 4,673,540 74.777 71.89 71.89 72.17 70.42 71.89 65,770 71.059 1.54%
2023-11-10 0 74.50 74.45 - 74.45 76.00 87,200 6,522,720 74.802 70.80 70.75 - 70.75 72.22 91,762 71.083 -2.93%
2023-11-09 0 76.75 76.50 - 76.00 76.80 35,900 2,746,400 76.501 72.93 72.70 - 72.22 72.98 37,778 72.698 -0.20%
2023-11-08 0 76.90 76.50 77.30 76.75 78.20 50,500 3,894,980 77.128 73.08 72.70 73.46 72.93 74.31 53,142 73.294 -0.65%
2023-11-07 0 77.40 77.20 78.50 77.20 80.50 44,700 3,487,310 78.016 73.55 73.36 74.60 73.36 76.50 47,039 74.137 -2.09%
2023-11-06 0 79.05 78.95 79.50 77.95 79.10 132,400 10,426,100 78.747 75.12 75.02 75.55 74.07 75.17 139,327 74.832 1.74%
2023-11-03 0 77.70 77.35 77.70 76.00 77.70 72,800 5,611,450 77.080 73.84 73.50 73.84 72.22 73.84 76,609 73.248 2.98%
2023-11-02 0 75.45 75.30 76.30 75.30 76.90 59,600 4,531,595 76.033 71.70 71.56 72.51 71.56 73.08 62,718 72.253 1.07%
2023-11-01 0 74.65 74.45 - 74.30 75.00 35,200 2,625,325 74.583 70.94 70.75 - 70.61 71.27 37,042 70.875 -0.60%
2023-10-31 0 75.10 75.00 80.45 74.90 76.00 75,300 5,671,155 75.314 71.37 71.27 76.45 71.18 72.22 79,239 71.570 -1.96%
2023-10-30 0 76.60 76.40 77.20 75.70 76.65 99,700 7,583,475 76.063 72.79 72.60 73.36 71.94 72.84 104,916 72.281 -0.84%
2023-10-27 0 77.25 76.00 77.40 75.40 77.40 57,900 4,443,035 76.736 73.41 72.22 73.55 71.65 73.55 60,929 72.921 3.28%
2023-10-26 0 74.80 74.50 75.00 74.20 75.05 48,400 3,615,315 74.697 71.08 70.80 71.27 70.51 71.32 50,932 70.983 0.74%
2023-10-25 0 74.25 73.95 74.40 74.20 75.80 44,400 3,331,445 75.033 70.56 70.27 70.70 70.51 72.03 46,723 71.302 2.56%
2023-10-24 0 72.40 72.30 72.60 72.05 73.30 120,900 8,767,245 72.517 68.80 68.71 68.99 68.47 69.66 127,225 68.911 -1.70%
2023-10-20 0 73.65 73.60 73.85 73.35 74.15 106,500 7,843,890 73.652 69.99 69.94 70.18 69.70 70.46 112,072 69.990 -0.67%
2023-10-19 0 74.15 74.15 77.00 74.10 76.00 183,600 13,728,510 74.774 70.46 70.46 73.17 70.42 72.22 193,205 71.057 -2.82%
2023-10-18 0 76.30 76.20 83.00 75.90 77.05 40,800 3,123,540 76.557 72.51 72.41 78.87 72.13 73.22 42,934 72.751 -0.59%
2023-10-17 0 76.75 76.10 76.90 76.20 76.80 16,800 1,286,170 76.558 72.93 72.32 73.08 72.41 72.98 17,679 72.752 0.85%
2023-10-16 0 76.10 76.00 82.00 75.90 77.00 112,100 8,533,930 76.128 72.32 72.22 77.92 72.13 73.17 117,965 72.343 -1.36%
2023-10-13 0 77.15 77.15 79.95 77.15 78.25 54,800 4,255,290 77.651 73.31 73.31 75.98 73.31 74.36 57,667 73.791 -3.68%
2023-10-12 0 80.10 79.90 80.50 80.00 80.60 69,300 5,565,380 80.309 76.12 75.93 76.50 76.02 76.59 72,925 76.316 1.01%
2023-10-11 0 79.30 79.15 79.60 78.70 79.65 47,700 3,771,800 79.073 75.36 75.22 75.64 74.79 75.69 50,195 75.142 1.80%
2023-10-10 0 77.90 77.90 78.75 77.80 79.20 98,200 7,693,145 78.342 74.03 74.03 74.83 73.93 75.26 103,337 74.447 1.83%
2023-10-09 0 76.50 76.40 - 76.10 77.50 46,400 3,559,960 76.723 72.70 72.60 - 72.32 73.65 48,827 72.909 -1.23%
2023-10-06 0 77.45 77.35 77.75 76.95 77.65 36,700 2,839,025 77.358 73.60 73.50 73.88 73.12 73.79 38,620 73.512 1.64%
2023-10-05 0 76.20 76.20 78.00 76.05 77.20 45,300 3,463,070 76.447 72.41 72.41 74.12 72.27 73.36 47,670 72.647 -0.20%
2023-10-04 0 76.35 76.30 78.80 76.05 77.00 56,400 4,315,855 76.522 72.55 72.51 74.88 72.27 73.17 59,351 72.718 -1.36%
2023-10-03 0 77.40 77.40 78.80 77.15 80.00 103,900 8,060,230 77.577 73.55 73.55 74.88 73.31 76.02 109,336 73.720 -3.25%
2023-09-29 0 80.00 79.10 80.30 78.85 80.50 84,700 6,761,105 79.824 76.02 75.17 76.31 74.93 76.50 89,131 75.856 2.96%
2023-09-28 0 77.70 77.50 89.90 77.50 78.70 35,700 2,783,925 77.981 73.84 73.65 85.43 73.65 74.79 37,568 74.104 -1.46%
2023-09-27 0 78.85 78.75 81.05 78.85 79.85 36,500 2,894,420 79.299 74.93 74.83 77.02 74.93 75.88 38,410 75.357 0.32%
2023-09-26 0 78.60 78.00 80.00 78.35 79.10 32,000 2,523,380 78.856 74.69 74.12 76.02 74.45 75.17 33,674 74.935 -0.44%
2023-09-25 0 78.95 78.90 80.00 78.95 80.35 92,600 7,350,490 79.379 75.02 74.98 76.02 75.02 76.36 97,444 75.433 -1.80%
2023-09-22 0 80.40 76.90 80.50 76.85 80.45 129,500 10,219,525 78.915 76.40 73.08 76.50 73.03 76.45 136,275 74.992 4.28%
2023-09-21 0 77.10 77.05 77.10 77.05 78.40 310,400 24,002,625 77.328 73.27 73.22 73.27 73.22 74.50 326,639 73.484 -2.53%
2023-09-20 0 79.10 79.00 - 79.00 79.55 71,300 5,660,400 79.388 75.17 75.07 - 75.07 75.60 75,030 75.442 -0.19%
2023-09-19 0 79.25 79.25 - 78.70 79.40 32,600 2,578,530 79.096 75.31 75.31 - 74.79 75.45 34,305 75.164 0.83%
2023-09-18 0 78.60 78.60 - 78.60 79.50 47,100 3,724,365 79.074 74.69 74.69 - 74.69 75.55 49,564 75.142 -1.93%
2023-09-15 0 80.15 80.15 81.00 79.45 81.05 45,900 3,690,495 80.403 76.17 76.17 76.97 75.50 77.02 48,301 76.406 0.25%
2023-09-14 0 79.95 79.80 - 79.25 80.30 74,800 5,961,070 79.693 75.98 75.83 - 75.31 76.31 78,713 75.731 0.25%
2023-09-13 0 79.75 79.65 - 79.60 80.95 60,200 4,812,775 79.946 75.79 75.69 - 75.64 76.93 63,349 75.972 -1.18%
2023-09-12 0 80.70 80.65 80.90 80.20 81.55 57,700 4,648,125 80.557 76.69 76.64 76.88 76.21 77.50 60,719 76.552 -1.94%
2023-09-11 0 82.30 82.40 82.50 81.40 83.60 112,700 9,245,355 82.035 78.21 78.30 78.40 77.35 79.44 118,596 77.957 -3.06%
2023-09-07 0 84.90 84.85 85.10 84.75 86.20 33,700 2,876,830 85.366 80.68 80.63 80.87 80.54 81.91 35,463 81.122 -1.39%
2023-09-06 0 86.10 85.30 86.70 85.40 86.45 34,200 2,930,270 85.680 81.82 81.06 82.39 81.15 82.15 35,989 81.421 0.00%
2023-09-05 0 86.10 86.00 87.00 85.50 87.20 39,600 3,415,260 86.244 81.82 81.72 82.67 81.25 82.86 41,672 81.956 -0.75%
2023-09-04 0 86.75 86.20 86.95 85.95 87.00 72,100 6,240,355 86.551 82.44 81.91 82.63 81.68 82.67 75,872 82.248 3.46%
2023-08-31 0 83.85 83.85 84.50 83.50 85.00 24,800 2,083,460 84.010 79.68 79.68 80.30 79.35 80.77 26,097 79.834 -0.36%
2023-08-30 0 84.15 83.80 84.60 83.75 85.00 64,800 5,465,705 84.347 79.97 79.63 80.39 79.59 80.77 68,190 80.154 -0.24%
2023-08-29 0 84.35 82.65 84.50 83.60 84.90 39,800 3,364,205 84.528 80.16 78.54 80.30 79.44 80.68 41,882 80.325 2.06%
2023-08-28 0 82.65 81.45 82.95 82.55 84.00 50,800 4,241,540 83.495 78.54 77.40 78.83 78.45 79.82 53,458 79.344 1.79%
2023-08-25 0 81.20 81.20 82.80 81.20 82.10 59,000 4,816,560 81.637 77.16 77.16 78.68 77.16 78.02 62,087 77.578 -2.70%
2023-08-24 0 83.45 83.30 84.70 81.70 83.75 66,400 5,515,930 83.071 79.30 79.16 80.49 77.64 79.59 69,874 78.941 2.64%
2023-08-23 0 81.30 80.90 81.60 80.25 81.65 61,000 4,952,195 81.184 77.26 76.88 77.54 76.26 77.59 64,191 77.147 -0.37%
2023-08-22 0 81.60 81.00 83.00 79.60 82.25 98,000 7,940,455 81.025 77.54 76.97 78.87 75.64 78.16 103,127 76.997 1.87%
2023-08-21 0 80.10 80.00 - 79.75 81.60 119,000 9,590,335 80.591 76.12 76.02 - 75.79 77.54 125,226 76.584 -1.23%
2023-08-18 0 81.10 81.05 81.50 81.10 83.50 107,500 8,803,820 81.896 77.07 77.02 77.45 77.07 79.35 113,124 77.825 -3.97%
2023-08-17 0 84.45 84.30 85.00 81.00 84.70 119,600 9,942,900 83.135 80.25 80.11 80.77 76.97 80.49 125,857 79.002 1.44%
2023-08-16 0 83.25 83.00 - 83.20 84.45 101,200 8,464,935 83.646 79.11 78.87 - 79.06 80.25 106,494 79.487 -2.35%
2023-08-15 0 85.25 85.05 86.30 85.00 86.30 112,300 9,592,830 85.421 81.01 80.82 82.01 80.77 82.01 118,175 81.175 -1.22%
2023-08-14 0 86.30 86.15 88.60 85.20 86.60 119,200 10,233,370 85.850 82.01 81.87 84.20 80.96 82.29 125,436 81.582 -2.71%
2023-08-11 0 88.70 88.50 89.50 87.90 90.50 118,700 10,579,485 89.128 84.29 84.10 85.05 83.53 86.00 124,910 84.697 1.49%
2023-08-10 0 87.40 87.20 87.90 85.40 87.40 48,900 4,219,270 86.284 83.05 82.86 83.53 81.15 83.05 51,458 81.994 0.69%
2023-08-09 0 86.80 86.60 87.90 85.30 86.90 51,700 4,452,460 86.121 82.48 82.29 83.53 81.06 82.58 54,405 81.840 0.70%
2023-08-08 0 86.20 85.90 87.90 85.80 86.90 77,800 6,723,450 86.420 81.91 81.63 83.53 81.53 82.58 81,870 82.123 -2.16%
2023-08-07 0 88.10 87.30 89.30 86.45 88.25 27,300 2,393,470 87.673 83.72 82.96 84.86 82.15 83.86 28,728 83.314 0.69%
2023-08-04 0 87.50 87.05 87.80 87.00 88.55 55,600 4,876,715 87.711 83.15 82.72 83.44 82.67 84.15 58,509 83.350 1.80%
2023-08-03 0 85.95 85.80 86.60 85.95 87.10 48,900 4,231,660 86.537 81.68 81.53 82.29 81.68 82.77 51,458 82.235 -2.05%
2023-08-02 0 87.75 87.70 88.80 87.70 90.65 88,100 7,847,960 89.080 83.39 83.34 84.39 83.34 86.14 92,709 84.652 -2.72%
2023-08-01 0 90.20 90.00 91.85 89.40 91.90 46,900 4,266,180 90.963 85.72 85.53 87.28 84.96 87.33 49,354 86.441 1.23%
2023-07-31 0 89.10 88.80 90.00 89.00 91.10 110,300 9,967,090 90.363 84.67 84.39 85.53 84.58 86.57 116,070 85.871 1.08%
2023-07-28 0 88.15 87.95 88.30 85.90 88.35 48,600 4,223,425 86.902 83.77 83.58 83.91 81.63 83.96 51,143 82.581 0.92%
2023-07-27 0 87.35 87.20 87.70 86.60 87.60 16,200 1,409,835 87.027 83.01 82.86 83.34 82.29 83.24 17,048 82.700 1.57%
2023-07-26 0 86.00 85.90 - 85.20 86.20 31,400 2,688,560 85.623 81.72 81.63 - 80.96 81.91 33,043 81.366 -0.98%
2023-07-25 0 86.85 85.55 87.00 85.20 86.85 54,600 4,703,390 86.143 82.53 81.30 82.67 80.96 82.53 57,456 81.860 5.34%
2023-07-24 0 82.45 82.30 88.00 81.90 83.15 63,200 5,224,665 82.669 78.35 78.21 83.63 77.83 79.02 66,506 78.559 -1.61%
2023-07-21 0 83.80 83.80 84.10 82.60 83.70 31,000 2,578,745 83.185 79.63 79.63 79.92 78.49 79.54 32,622 79.050 1.76%
2023-07-20 0 82.35 82.00 84.70 82.35 86.90 105,600 8,873,560 84.030 78.26 77.92 80.49 78.26 82.58 111,125 79.852 -1.61%
2023-07-19 0 83.70 83.00 84.45 80.85 84.20 139,600 11,514,100 82.479 79.54 78.87 80.25 76.83 80.01 146,903 78.379 1.52%
2023-07-18 0 82.45 82.45 86.90 82.30 83.30 136,800 11,334,685 82.856 78.35 78.35 82.58 78.21 79.16 143,957 78.737 -2.71%
2023-07-14 0 84.75 84.30 84.95 84.00 86.35 92,100 7,817,325 84.879 80.54 80.11 80.73 79.82 82.06 96,918 80.659 -0.12%
2023-07-13 0 84.85 83.85 85.00 83.95 84.90 206,900 17,477,995 84.476 80.63 79.68 80.77 79.78 80.68 217,724 80.276 2.85%
2023-07-12 0 82.50 81.35 82.95 82.00 83.50 382,700 31,692,980 82.814 78.40 77.31 78.83 77.92 79.35 402,721 78.697 1.04%
2023-07-11 0 81.65 79.50 81.85 81.05 82.00 124,400 10,138,075 81.496 77.59 75.55 77.78 77.02 77.92 130,908 77.444 1.62%
2023-07-10 0 80.35 79.30 81.00 79.75 81.95 166,500 13,403,505 80.502 76.36 75.36 76.97 75.79 77.88 175,211 76.499 2.95%
2023-07-07 0 78.05 78.05 79.20 75.75 80.25 530,400 41,574,350 78.383 74.17 74.17 75.26 71.98 76.26 558,148 74.486 2.97%
2023-07-06 0 75.80 75.60 78.50 74.80 77.35 163,300 12,319,610 75.442 72.03 71.84 74.60 71.08 73.50 171,843 71.691 -0.79%
2023-07-05 0 76.40 76.10 78.40 76.25 77.80 33,600 2,590,270 77.091 72.60 72.32 74.50 72.46 73.93 35,358 73.259 -1.29%
2023-07-04 0 77.40 76.90 77.50 76.55 77.70 48,400 3,732,520 77.118 73.55 73.08 73.65 72.74 73.84 50,932 73.284 -0.06%
2023-07-03 0 77.45 76.30 78.40 76.30 77.70 41,200 3,166,670 76.861 73.60 72.51 74.50 72.51 73.84 43,355 73.040 2.86%
2023-06-30 0 75.30 75.30 77.00 75.00 75.80 48,300 3,637,620 75.313 71.56 71.56 73.17 71.27 72.03 50,827 71.569 -0.79%
2023-06-29 0 75.90 75.85 78.90 75.65 77.00 52,200 3,976,020 76.169 72.13 72.08 74.98 71.89 73.17 54,931 72.382 -2.57%
2023-06-28 0 77.90 77.50 83.00 77.30 78.20 117,900 9,159,545 77.689 74.03 73.65 78.87 73.46 74.31 124,068 73.827 -0.95%
2023-06-27 0 78.65 78.55 78.80 77.50 79.00 90,300 7,074,830 78.348 74.74 74.64 74.88 73.65 75.07 95,024 74.453 1.81%
2023-06-26 0 77.25 77.20 83.50 77.20 80.30 139,600 10,816,755 77.484 73.41 73.36 79.35 73.36 76.31 146,903 73.632 -0.45%
2023-06-23 0 77.60 77.60 83.50 76.80 78.20 153,800 11,897,570 77.357 73.74 73.74 79.35 72.98 74.31 161,846 73.512 -0.51%
2023-06-21 0 78.00 77.95 83.50 77.80 81.00 123,000 9,636,905 78.349 74.12 74.07 79.35 73.93 76.97 129,435 74.454 -3.70%
2023-06-20 0 81.00 80.80 83.50 80.80 82.30 102,400 8,340,955 81.455 76.97 76.78 79.35 76.78 78.21 107,757 77.405 -1.34%
2023-06-19 0 82.10 81.35 83.45 80.55 83.30 53,700 4,378,990 81.545 78.02 77.31 79.30 76.55 79.16 56,509 77.491

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top