NEW ORIENTAL EDUCATION & TECHNOLOGY GROUP INC.: O

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

Exchange	Code	Listed	Last trade	Delisted
HK Sec	09901	2020-11-09			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-30	0	48.58	48.50	48.58	45.86	48.60	9,404,829	450,544,968	47.906	48.58	48.50	48.58	45.86	48.60	9,404,829	47.906	5.52%
2026-01-29	0	46.04	46.00	46.04	44.68	46.76	11,100,608	509,149,998	45.867	46.04	46.00	46.04	44.68	46.76	11,100,608	45.867	3.00%
2026-01-28	0	44.70	44.62	44.70	42.30	44.84	2,652,685	117,868,172	44.434	44.70	44.62	44.70	42.30	44.84	2,652,685	44.434	1.92%
2026-01-27	0	43.86	43.84	43.86	43.22	44.24	1,744,918	76,580,970	43.888	43.86	43.84	43.86	43.22	44.24	1,744,918	43.888	-0.32%
2026-01-26	0	44.00	43.98	44.00	43.82	45.34	2,815,134	124,790,545	44.328	44.00	43.98	44.00	43.82	45.34	2,815,134	44.328	-1.79%
2026-01-23	0	44.80	44.70	44.80	43.66	44.88	2,818,863	125,617,963	44.563	44.80	44.70	44.80	43.66	44.88	2,818,863	44.563	3.75%
2026-01-22	0	43.18	43.16	43.18	42.68	43.46	1,865,056	80,417,494	43.118	43.18	43.16	43.18	42.68	43.46	1,865,056	43.118	0.37%
2026-01-21	0	43.02	42.92	43.02	42.06	43.12	2,456,514	105,187,417	42.820	43.02	42.92	43.02	42.06	43.12	2,456,514	42.820	1.22%
2026-01-20	0	42.50	42.48	42.50	42.36	42.92	2,443,247	103,871,498	42.514	42.50	42.48	42.50	42.36	42.92	2,443,247	42.514	-0.70%
2026-01-19	0	42.80	42.70	42.80	42.48	43.86	3,250,695	139,129,797	42.800	42.80	42.70	42.80	42.48	43.86	3,250,695	42.800	-2.73%
2026-01-16	0	44.00	43.88	44.00	43.78	44.38	2,119,517	93,228,777	43.986	44.00	43.88	44.00	43.78	44.38	2,119,517	43.986	-0.09%
2026-01-15	0	44.04	43.98	44.04	43.60	44.82	2,305,603	101,637,356	44.083	44.04	43.98	44.04	43.60	44.82	2,305,603	44.083	-1.61%
2026-01-14	0	44.76	44.76	44.78	44.16	45.48	4,060,409	181,783,439	44.770	44.76	44.76	44.78	44.16	45.48	4,060,409	44.770	-1.71%
2026-01-13	0	45.54	45.54	45.58	45.40	46.96	3,903,920	178,938,393	45.836	45.54	45.54	45.58	45.40	46.96	3,903,920	45.836	-1.51%
2026-01-12	0	46.24	46.20	46.24	45.28	46.26	3,751,048	172,077,227	45.874	46.24	46.20	46.24	45.28	46.26	3,751,048	45.874	1.54%
2026-01-09	0	45.54	45.40	45.54	45.20	46.50	3,981,428	181,706,912	45.639	45.54	45.40	45.54	45.20	46.50	3,981,428	45.639	1.92%
2026-01-08	0	44.68	44.60	44.68	43.88	45.00	1,914,397	85,014,167	44.408	44.68	44.60	44.68	43.88	45.00	1,914,397	44.408	0.54%
2026-01-07	0	44.44	44.42	44.44	44.14	44.86	3,123,955	138,711,309	44.402	44.44	44.42	44.44	44.14	44.86	3,123,955	44.402	-0.80%
2026-01-06	0	44.80	44.78	44.80	44.46	45.00	2,724,378	122,006,936	44.783	44.80	44.78	44.80	44.46	45.00	2,724,378	44.783	2.05%
2026-01-05	0	43.90	43.90	43.92	43.70	45.26	2,827,633	124,768,842	44.125	43.90	43.90	43.92	43.70	45.26	2,827,633	44.125	-3.00%
2026-01-02	0	45.26	45.12	45.26	42.90	45.26	3,234,483	144,367,013	44.634	45.26	45.12	45.26	42.90	45.26	3,234,483	44.634	7.15%
2025-12-31	0	42.24	42.22	42.24	42.16	43.34	978,500	41,477,933	42.389	42.24	42.22	42.24	42.16	43.34	978,500	42.389	-2.49%
2025-12-30	0	43.32	43.30	43.32	42.62	43.46	2,459,193	106,297,321	43.224	43.32	43.30	43.32	42.62	43.46	2,459,193	43.224	1.21%
2025-12-29	0	42.80	42.80	42.82	42.78	43.58	1,343,829	57,861,660	43.057	42.80	42.80	42.82	42.78	43.58	1,343,829	43.057	-1.79%
2025-12-24	0	43.58	43.42	43.58	43.36	43.76	427,192	18,603,591	43.549	43.58	43.42	43.58	43.36	43.76	427,192	43.549	0.14%
2025-12-23	0	43.52	43.48	43.52	43.34	43.98	1,270,078	55,347,785	43.578	43.52	43.48	43.52	43.34	43.98	1,270,078	43.578	0.55%
2025-12-22	0	43.28	43.04	43.28	42.82	43.70	1,769,315	76,315,457	43.133	43.28	43.04	43.28	42.82	43.70	1,769,315	43.133	0.14%
2025-12-19	0	43.22	43.18	43.22	42.84	43.36	2,050,099	88,469,048	43.154	43.22	43.18	43.22	42.84	43.36	2,050,099	43.154	-0.32%
2025-12-18	0	43.36	43.36	43.38	42.74	43.50	2,601,121	112,642,669	43.305	43.36	43.36	43.38	42.74	43.50	2,601,121	43.305	1.45%
2025-12-17	0	42.74	42.58	42.74	42.18	42.74	1,456,343	62,097,981	42.640	42.74	42.58	42.74	42.18	42.74	1,456,343	42.640	0.66%
2025-12-16	0	42.46	42.44	42.46	41.90	43.22	2,324,488	98,554,038	42.398	42.46	42.44	42.46	41.90	43.22	2,324,488	42.398	-1.71%
2025-12-15	0	43.20	43.14	43.20	41.90	43.28	4,113,855	177,056,547	43.039	43.20	43.14	43.20	41.90	43.28	4,113,855	43.039	2.81%
2025-12-12	0	42.02	41.92	42.02	40.70	42.30	4,132,848	173,317,598	41.937	42.02	41.92	42.02	40.70	42.30	4,132,848	41.937	0.38%
2025-12-11	0	41.86	41.86	41.88	41.66	42.28	1,797,347	75,244,596	41.864	41.86	41.86	41.88	41.66	42.28	1,797,347	41.864	0.19%
2025-12-10	0	41.78	41.70	41.78	41.28	41.86	2,600,267	108,236,638	41.625	41.78	41.70	41.78	41.28	41.86	2,600,267	41.625	0.00%
2025-12-09	0	41.78	41.76	41.78	41.56	42.26	3,012,861	125,894,750	41.786	41.78	41.76	41.78	41.56	42.26	3,012,861	41.786	0.24%
2025-12-08	0	41.68	41.66	41.68	41.16	42.56	5,627,847	234,776,231	41.717	41.68	41.66	41.68	41.16	42.56	5,627,847	41.717	0.68%
2025-12-05	0	41.40	41.40	41.42	40.18	41.40	7,381,160	304,327,523	41.230	41.40	41.40	41.42	40.18	41.40	7,381,160	41.230	2.78%
2025-12-04	0	40.28	40.26	40.28	39.52	40.50	3,228,126	128,823,030	39.906	40.28	40.26	40.28	39.52	40.50	3,228,126	39.906	-0.59%
2025-12-03	0	40.52	40.48	40.52	40.42	41.22	2,229,613	90,480,213	40.581	40.52	40.48	40.52	40.42	41.22	2,229,613	40.581	-2.36%
2025-12-02	0	41.50	41.48	41.50	41.14	42.08	3,579,689	148,301,167	41.429	41.50	41.48	41.50	41.14	42.08	3,579,689	41.429	-0.48%
2025-12-01	0	41.70	41.68	41.70	40.16	41.96	6,407,758	266,212,582	41.545	41.70	41.68	41.70	40.16	41.96	6,407,758	41.545	3.47%
2025-11-28	0	40.30	40.30	40.32	39.76	40.46	2,750,447	110,880,621	40.314	40.30	40.30	40.32	39.76	40.46	2,750,447	40.314	0.45%
2025-11-27	0	40.12	40.10	40.12	39.42	40.48	2,623,800	105,238,996	40.109	40.12	40.10	40.12	39.42	40.48	2,623,800	40.109	1.78%
2025-11-26	0	39.42	39.40	39.42	39.36	39.86	1,403,810	55,523,192	39.552	39.42	39.40	39.42	39.36	39.86	1,403,810	39.552	0.82%
2025-11-25	0	39.10	39.10	39.12	39.02	39.88	3,544,542	139,510,827	39.359	39.10	39.10	39.12	39.02	39.88	3,544,542	39.359	-1.21%
2025-11-24	0	39.58	39.56	39.58	39.56	40.42	12,797,082	507,497,273	39.657	39.58	39.56	39.58	39.56	40.42	12,797,082	39.657	0.97%
2025-11-21	0	39.20	39.16	39.20	39.10	40.26	4,375,557	172,749,249	39.481	39.20	39.16	39.20	39.10	40.26	4,375,557	39.481	-4.39%
2025-11-20	0	41.00	40.94	41.00	40.76	41.82	3,683,810	151,316,887	41.076	41.00	40.94	41.00	40.76	41.82	3,683,810	41.076	-0.24%
2025-11-19	0	41.10	41.06	41.10	40.74	41.56	3,012,049	123,635,594	41.047	41.10	41.06	41.10	40.74	41.56	3,012,049	41.047	1.28%
2025-11-18	0	40.58	40.54	40.58	40.28	41.40	4,082,170	165,703,035	40.592	40.58	40.54	40.58	40.28	41.40	4,082,170	40.592	-2.17%
2025-11-17	0	41.48	41.46	41.48	41.18	41.66	4,760,129	196,929,434	41.371	41.48	41.46	41.48	41.18	41.66	4,760,129	41.371	0.35%
2025-11-14	0	41.80	41.78	41.80	41.64	42.58	2,236,694	93,923,054	41.992	41.33	41.31	41.33	41.18	42.11	2,261,925	41.524	-1.92%
2025-11-13	0	42.62	42.58	42.62	42.14	43.06	4,285,489	182,076,068	42.487	42.14	42.11	42.14	41.67	42.58	4,333,831	42.013	-1.89%
2025-11-12	0	43.44	43.44	43.46	43.18	43.82	3,404,314	148,075,440	43.496	42.96	42.96	42.98	42.70	43.33	3,442,716	43.011	-0.23%
2025-11-11	0	43.54	43.54	43.56	43.30	44.28	4,624,800	201,418,145	43.552	43.05	43.05	43.07	42.82	43.79	4,676,969	43.066	0.37%
2025-11-10	0	43.38	43.36	43.38	42.32	43.62	3,778,449	163,376,608	43.239	42.90	42.88	42.90	41.85	43.13	3,821,071	42.757	3.63%
2025-11-07	0	41.86	41.82	41.86	41.76	43.38	7,324,634	309,105,889	42.201	41.39	41.35	41.39	41.29	42.90	7,407,259	41.730	-4.95%
2025-11-06	0	44.04	44.02	44.04	43.42	44.42	3,486,885	152,908,893	43.853	43.55	43.53	43.55	42.94	43.92	3,526,218	43.363	-0.86%
2025-11-05	0	44.42	44.40	44.42	43.66	45.04	3,868,316	170,712,407	44.131	43.92	43.90	43.92	43.17	44.54	3,911,952	43.639	-3.18%
2025-11-04	0	45.88	45.84	45.88	45.54	46.54	4,412,480	203,142,763	46.038	45.37	45.33	45.37	45.03	46.02	4,462,254	45.525	-0.13%
2025-11-03	0	45.94	45.92	45.94	45.44	46.70	4,350,635	199,683,872	45.898	45.43	45.41	45.43	44.93	46.18	4,399,712	45.386	-1.63%
2025-10-31	0	46.70	46.68	46.70	46.16	47.08	5,876,445	274,659,364	46.739	46.18	46.16	46.18	45.65	46.55	5,942,733	46.218	2.14%
2025-10-30	0	45.72	45.70	45.72	45.20	46.72	11,399,305	523,328,620	45.909	45.21	45.19	45.21	44.70	46.20	11,527,893	45.397	-2.27%
2025-10-28	0	46.78	46.74	46.78	46.52	47.56	5,312,241	248,605,731	46.799	46.26	46.22	46.26	46.00	47.03	5,372,165	46.277	-0.97%
2025-10-27	0	47.24	47.20	47.24	46.14	47.84	6,074,850	287,791,159	47.374	46.71	46.67	46.71	45.63	47.31	6,143,377	46.846	0.98%
2025-10-24	0	46.78	46.74	46.78	46.54	47.24	3,859,321	180,637,443	46.805	46.26	46.22	46.26	46.02	46.71	3,902,856	46.283	-0.09%
2025-10-23	0	46.82	46.80	46.82	46.04	47.26	3,522,819	163,996,503	46.553	46.30	46.28	46.30	45.53	46.73	3,562,558	46.033	0.82%
2025-10-22	0	46.44	46.40	46.44	46.28	47.28	7,016,456	326,916,755	46.593	45.92	45.88	45.92	45.76	46.75	7,095,604	46.073	1.53%
2025-10-21	0	45.74	45.72	45.74	44.62	45.80	4,301,671	194,826,278	45.291	45.23	45.21	45.23	44.12	45.29	4,350,195	44.786	3.30%
2025-10-20	0	44.28	44.24	44.28	43.90	45.06	4,471,314	197,761,250	44.229	43.79	43.75	43.79	43.41	44.56	4,521,752	43.736	2.41%
2025-10-17	0	43.24	43.22	43.24	43.00	44.60	10,809,583	469,768,291	43.459	42.76	42.74	42.76	42.52	44.10	10,931,519	42.974	-5.38%
2025-10-16	0	45.70	45.68	45.70	44.36	45.88	20,052,234	900,994,272	44.932	45.19	45.17	45.19	43.87	45.37	20,278,431	44.431	8.86%
2025-10-15	0	41.98	41.98	42.00	40.40	42.16	4,760,975	198,381,991	41.668	41.51	41.51	41.53	39.95	41.69	4,814,681	41.204	4.27%
2025-10-14	0	40.26	40.14	40.26	39.98	41.40	4,896,573	198,826,780	40.605	39.81	39.69	39.81	39.53	40.94	4,951,808	40.152	-0.15%
2025-10-13	0	40.32	40.30	40.32	39.86	40.66	9,956,392	399,953,544	40.171	39.87	39.85	39.87	39.42	40.21	10,068,704	39.722	-3.63%
2025-10-10	0	41.84	41.82	41.84	41.42	42.20	5,018,720	209,354,571	41.715	41.37	41.35	41.37	40.96	41.73	5,075,333	41.249	0.24%
2025-10-09	0	41.74	41.74	41.76	41.40	42.22	4,089,486	171,067,037	41.831	41.27	41.27	41.29	40.94	41.75	4,135,617	41.364	2.00%
2025-10-08	0	40.92	40.90	40.92	40.14	40.92	2,867,979	116,371,619	40.576	40.46	40.44	40.46	39.69	40.46	2,900,331	40.124	0.29%
2025-10-06	0	40.80	40.70	40.80	40.48	42.20	2,768,210	112,946,288	40.801	40.34	40.25	40.34	40.03	41.73	2,799,436	40.346	-1.88%
2025-10-03	0	41.58	41.54	41.58	41.24	41.90	2,845,900	118,282,798	41.563	41.12	41.08	41.12	40.78	41.43	2,878,003	41.099	-2.26%
2025-10-02	0	42.54	42.52	42.54	41.96	42.80	5,531,440	235,099,985	42.502	42.07	42.05	42.07	41.49	42.32	5,593,837	42.028	0.66%
2025-09-30	0	42.26	42.22	42.26	41.56	42.26	5,709,102	239,680,734	41.982	41.79	41.75	41.79	41.10	41.79	5,773,503	41.514	-0.70%
2025-09-29	0	42.56	42.48	42.56	40.36	42.72	8,745,428	367,133,593	41.980	42.09	42.01	42.09	39.91	42.24	8,844,080	41.512	7.86%
2025-09-26	0	39.46	39.40	39.46	39.32	40.18	3,743,114	148,823,863	39.759	39.02	38.96	39.02	38.88	39.73	3,785,338	39.316	-0.15%
2025-09-25	0	39.52	39.50	39.52	39.20	40.00	4,071,516	160,656,684	39.459	39.08	39.06	39.08	38.76	39.55	4,117,444	39.019	-1.05%
2025-09-24	0	39.94	39.92	39.94	39.40	40.34	3,641,074	145,220,984	39.884	39.49	39.47	39.49	38.96	39.89	3,682,147	39.439	-1.72%
2025-09-23	0	40.64	40.62	40.64	40.16	41.18	6,858,870	278,395,722	40.589	40.19	40.17	40.19	39.71	40.72	6,936,241	40.136	1.85%
2025-09-22	0	39.90	39.90	39.92	39.64	41.02	3,934,684	157,866,673	40.122	39.45	39.45	39.47	39.20	40.56	3,979,069	39.674	-2.73%
2025-09-19	0	41.02	40.98	41.02	40.70	41.46	3,378,600	138,597,989	41.022	40.56	40.52	40.56	40.25	41.00	3,416,712	40.565	-0.68%
2025-09-18	0	41.30	41.28	41.30	40.74	43.00	5,377,966	223,107,978	41.486	40.84	40.82	40.84	40.29	42.52	5,438,631	41.023	-2.36%
2025-09-17	0	42.30	42.24	42.30	41.00	42.64	5,877,773	247,761,993	42.152	41.83	41.77	41.83	40.54	42.16	5,944,076	41.682	2.72%
2025-09-16	0	41.18	41.14	41.18	40.38	41.46	3,612,567	148,354,369	41.066	40.72	40.68	40.72	39.93	41.00	3,653,318	40.608	-1.58%
2025-09-15	0	41.84	41.82	41.84	41.46	42.32	4,018,192	168,282,998	41.880	41.37	41.35	41.37	41.00	41.85	4,063,519	41.413	0.63%
2025-09-12	0	41.58	41.56	41.58	41.44	42.84	8,147,707	341,680,679	41.936	41.12	41.10	41.12	40.98	42.36	8,239,616	41.468	-2.30%
2025-09-11	0	42.56	42.56	42.58	41.60	43.22	12,740,888	543,693,067	42.673	42.09	42.09	42.11	41.14	42.74	12,884,610	42.197	3.05%
2025-09-10	0	41.30	41.26	41.30	39.78	41.46	13,110,703	537,151,265	40.970	40.84	40.80	40.84	39.34	41.00	13,258,597	40.513	2.23%
2025-09-09	0	40.40	40.38	40.40	39.04	40.70	10,498,816	421,925,551	40.188	39.95	39.93	39.95	38.60	40.25	10,617,247	39.740	5.43%
2025-09-08	0	38.32	38.30	38.32	37.72	38.40	2,387,264	90,972,407	38.107	37.89	37.87	37.89	37.30	37.97	2,414,193	37.682	1.75%
2025-09-05	0	37.66	37.62	37.66	37.50	38.18	3,275,462	123,549,350	37.720	37.24	37.20	37.24	37.08	37.75	3,312,410	37.299	-1.52%
2025-09-04	0	38.24	38.16	38.24	37.86	39.70	4,400,180	168,723,990	38.345	37.81	37.73	37.81	37.44	39.26	4,449,816	37.917	-0.42%
2025-09-03	0	38.40	38.36	38.40	37.86	39.00	3,193,700	122,225,677	38.271	37.97	37.93	37.97	37.44	38.56	3,229,726	37.844	1.16%
2025-09-02	0	37.96	37.92	37.96	37.80	38.62	4,403,870	168,194,829	38.193	37.54	37.50	37.54	37.38	38.19	4,453,547	37.766	-0.16%
2025-09-01	0	38.02	38.02	38.04	37.28	38.10	3,963,548	150,042,133	37.856	37.60	37.60	37.62	36.86	37.68	4,008,258	37.433	3.99%
2025-08-29	0	36.56	36.56	36.60	36.36	37.14	6,217,506	228,922,471	36.819	36.15	36.15	36.19	35.95	36.73	6,287,642	36.408	1.11%
2025-08-28	0	36.16	36.16	36.18	35.80	36.94	3,523,563	127,281,896	36.123	35.76	35.76	35.78	35.40	36.53	3,563,310	35.720	0.95%
2025-08-27	0	35.82	35.82	35.84	35.74	36.88	5,780,218	209,614,772	36.264	35.42	35.42	35.44	35.34	36.47	5,845,421	35.860	-2.13%
2025-08-26	0	36.60	36.60	36.68	36.38	37.64	8,051,010	295,667,633	36.724	36.19	36.19	36.27	35.97	37.22	8,141,828	36.315	-2.87%
2025-08-25	0	37.68	37.66	37.68	36.98	37.88	4,668,790	175,667,070	37.626	37.26	37.24	37.26	36.57	37.46	4,721,456	37.206	1.89%
2025-08-22	0	36.98	36.90	36.98	36.48	37.00	1,977,853	72,794,843	36.805	36.57	36.49	36.57	36.07	36.59	2,000,164	36.394	0.87%
2025-08-21	0	36.66	36.64	36.66	36.22	37.10	5,131,313	187,546,677	36.549	36.25	36.23	36.25	35.82	36.69	5,189,196	36.142	0.11%
2025-08-20	0	36.62	36.62	36.64	35.84	37.00	5,375,944	195,549,769	36.375	36.21	36.21	36.23	35.44	36.59	5,436,587	35.969	-1.03%
2025-08-19	0	37.00	36.98	37.00	36.94	38.04	8,616,872	321,504,698	37.311	36.59	36.57	36.59	36.53	37.62	8,714,074	36.895	-2.22%
2025-08-18	0	37.84	37.84	37.88	37.68	38.92	7,254,980	277,049,833	38.188	37.42	37.42	37.46	37.26	38.49	7,336,819	37.762	0.42%
2025-08-15	0	37.68	37.64	37.68	36.40	38.08	9,683,345	363,205,580	37.508	37.26	37.22	37.26	35.99	37.66	9,792,577	37.090	3.23%
2025-08-14	0	36.50	36.50	36.52	36.26	37.06	3,914,010	143,047,252	36.547	36.09	36.09	36.11	35.86	36.65	3,958,161	36.140	0.27%
2025-08-13	0	36.40	36.38	36.40	35.94	36.40	4,264,683	154,386,971	36.201	35.99	35.97	35.99	35.54	35.99	4,312,790	35.797	1.51%
2025-08-12	0	35.86	35.76	35.86	35.52	36.36	3,631,584	129,910,257	35.772	35.46	35.36	35.46	35.12	35.95	3,672,550	35.373	-0.33%
2025-08-11	0	35.98	35.96	35.98	35.54	36.20	3,655,625	131,492,597	35.970	35.58	35.56	35.58	35.14	35.80	3,696,862	35.569	0.84%
2025-08-08	0	35.68	35.64	35.68	35.54	36.14	4,162,463	148,980,793	35.791	35.28	35.24	35.28	35.14	35.74	4,209,417	35.392	-0.94%
2025-08-07	0	36.02	36.00	36.02	35.72	36.32	4,028,700	145,091,736	36.015	35.62	35.60	35.62	35.32	35.91	4,074,145	35.613	-0.17%
2025-08-06	0	36.08	36.08	36.10	35.98	36.70	4,344,947	157,267,919	36.196	35.68	35.68	35.70	35.58	36.29	4,393,960	35.792	-0.11%
2025-08-05	0	36.12	36.10	36.12	36.02	36.78	6,684,000	242,680,107	36.308	35.72	35.70	35.72	35.62	36.37	6,759,398	35.903	-1.26%
2025-08-04	0	36.58	36.58	36.60	34.98	36.68	8,266,850	299,014,038	36.170	36.17	36.17	36.19	34.59	36.27	8,360,103	35.767	6.49%
2025-08-01	0	34.35	34.30	34.35	34.20	35.25	8,755,865	302,523,537	34.551	33.97	33.92	33.97	33.82	34.86	8,854,634	34.166	-1.86%
2025-07-31	0	35.00	34.95	35.00	34.80	36.70	15,238,415	537,514,395	35.274	34.61	34.56	34.61	34.41	36.29	15,410,310	34.880	-4.11%
2025-07-30	0	36.50	36.45	36.50	36.35	37.70	7,725,245	284,996,023	36.892	36.09	36.04	36.09	35.94	37.28	7,812,389	36.480	-1.75%
2025-07-29	0	37.15	37.15	37.20	36.55	37.30	5,288,317	195,540,930	36.976	36.74	36.74	36.79	36.14	36.88	5,347,971	36.564	0.27%
2025-07-28	0	37.05	37.05	37.10	36.75	37.70	7,818,810	290,515,478	37.156	36.64	36.64	36.69	36.34	37.28	7,907,009	36.742	3.20%
2025-07-25	0	35.90	35.85	35.90	35.70	36.60	12,768,939	460,418,649	36.058	35.50	35.45	35.50	35.30	36.19	12,912,977	35.655	-3.36%
2025-07-24	0	37.15	37.10	37.15	36.75	37.75	7,165,221	266,371,462	37.176	36.74	36.69	36.74	36.34	37.33	7,246,047	36.761	-1.72%
2025-07-23	0	37.80	37.75	37.80	37.05	38.00	10,607,358	399,538,195	37.666	37.38	37.33	37.38	36.64	37.58	10,727,013	37.246	2.86%
2025-07-22	0	36.75	36.75	36.80	36.25	37.35	12,362,831	455,296,825	36.828	36.34	36.34	36.39	35.85	36.93	12,502,288	36.417	-4.92%
2025-07-21	0	38.65	38.65	38.70	38.55	40.05	9,998,829	389,604,029	38.965	38.22	38.22	38.27	38.12	39.60	10,111,620	38.530	-3.13%
2025-07-18	0	39.90	39.90	39.95	39.60	40.70	6,428,523	258,755,694	40.251	39.45	39.45	39.50	39.16	40.25	6,501,039	39.802	1.01%
2025-07-17	0	39.50	39.45	39.50	39.25	40.50	6,638,869	262,610,702	39.557	39.06	39.01	39.06	38.81	40.05	6,713,758	39.115	-2.47%
2025-07-16	0	40.50	40.45	40.50	40.35	41.80	7,226,288	295,705,988	40.921	40.05	40.00	40.05	39.90	41.33	7,307,803	40.464	-0.49%
2025-07-15	0	40.70	40.65	40.70	40.05	40.85	9,108,606	369,013,384	40.513	40.25	40.20	40.25	39.60	40.39	9,211,354	40.061	-0.73%
2025-07-14	0	41.00	40.95	41.00	40.55	41.65	2,846,435	116,784,935	41.028	40.54	40.49	40.54	40.10	41.19	2,878,544	40.571	-0.73%
2025-07-11	0	41.30	41.25	41.30	41.20	42.50	5,227,022	218,616,736	41.824	40.84	40.79	40.84	40.74	42.03	5,285,985	41.358	-0.72%
2025-07-10	0	41.60	41.55	41.60	41.15	41.95	4,670,181	193,655,048	41.466	41.14	41.09	41.14	40.69	41.48	4,722,862	41.004	-0.60%
2025-07-09	0	41.85	41.85	41.90	40.40	42.45	5,835,847	244,093,537	41.827	41.38	41.38	41.43	39.95	41.98	5,901,678	41.360	1.45%
2025-07-08	0	41.25	41.20	41.25	39.90	42.20	5,392,046	222,084,727	41.187	40.79	40.74	40.79	39.45	41.73	5,452,870	40.728	3.00%
2025-07-07	0	40.05	40.00	40.05	39.80	40.95	2,315,299	92,635,844	40.010	39.60	39.55	39.60	39.36	40.49	2,341,416	39.564	-0.87%
2025-07-04	0	40.40	40.35	40.40	40.00	40.75	2,423,188	97,816,175	40.367	39.95	39.90	39.95	39.55	40.30	2,450,522	39.916	-0.49%
2025-07-03	0	40.60	40.55	40.60	40.15	41.45	6,768,092	274,537,466	40.563	40.15	40.10	40.15	39.70	40.99	6,844,439	40.111	-2.99%
2025-07-02	0	41.85	41.80	41.85	40.95	42.65	5,521,725	229,479,000	41.559	41.38	41.33	41.38	40.49	42.17	5,584,012	41.096	-0.71%
2025-06-30	0	42.15	42.10	42.15	41.95	42.95	3,121,155	132,297,564	42.387	41.68	41.63	41.68	41.48	42.47	3,156,363	41.915	0.48%
2025-06-27	0	41.95	41.90	41.95	41.40	43.00	4,720,996	197,857,457	41.910	41.48	41.43	41.48	40.94	42.52	4,774,251	41.443	-2.10%
2025-06-26	0	42.85	42.85	42.90	41.50	43.20	10,443,510	445,956,073	42.702	42.37	42.37	42.42	41.04	42.72	10,561,317	42.225	-3.27%
2025-06-25	0	44.30	44.25	44.30	42.10	45.50	19,829,055	876,442,394	44.200	43.81	43.76	43.81	41.63	44.99	20,052,734	43.707	8.85%
2025-06-24	0	40.70	40.65	40.70	37.85	41.05	8,369,768	337,473,806	40.321	40.25	40.20	40.25	37.43	40.59	8,464,182	39.871	8.68%
2025-06-23	0	37.45	37.45	37.50	36.40	37.70	2,158,113	80,306,145	37.211	37.03	37.03	37.08	35.99	37.28	2,182,457	36.796	1.90%
2025-06-20	0	36.75	36.60	36.75	35.75	36.75	5,193,035	189,878,480	36.564	36.34	36.19	36.34	35.35	36.34	5,251,614	36.156	2.37%
2025-06-19	0	35.90	35.85	35.90	35.80	36.65	2,700,924	97,713,256	36.178	35.50	35.45	35.50	35.40	36.24	2,731,391	35.774	-2.58%
2025-06-18	0	36.85	36.80	36.85	36.65	38.15	3,789,420	140,179,310	36.992	36.44	36.39	36.44	36.24	37.72	3,832,166	36.580	-1.99%
2025-06-17	0	37.60	37.60	37.65	36.65	37.75	2,695,704	100,987,234	37.462	37.18	37.18	37.23	36.24	37.33	2,726,113	37.044	2.17%
2025-06-16	0	36.80	36.75	36.80	36.05	36.85	2,821,053	103,012,738	36.516	36.39	36.34	36.39	35.65	36.44	2,852,876	36.108	0.55%
2025-06-13	0	36.60	36.60	36.65	36.50	37.35	3,702,609	136,100,842	36.758	36.19	36.19	36.24	36.09	36.93	3,744,376	36.348	-1.88%
2025-06-12	0	37.30	37.30	37.35	37.10	37.95	2,418,228	90,537,803	37.440	36.88	36.88	36.93	36.69	37.53	2,445,507	37.022	-2.48%
2025-06-11	0	38.25	38.25	38.30	37.75	39.00	3,912,717	149,284,450	38.154	37.82	37.82	37.87	37.33	38.56	3,956,854	37.728	1.46%
2025-06-10	0	37.70	37.70	37.75	37.25	38.45	3,566,583	134,833,427	37.805	37.28	37.28	37.33	36.83	38.02	3,606,815	37.383	0.80%
2025-06-09	0	37.40	37.40	37.45	36.25	37.90	3,784,979	140,978,424	37.247	36.98	36.98	37.03	35.85	37.48	3,827,675	36.831	2.19%
2025-06-06	0	36.60	36.55	36.60	36.30	37.70	4,915,311	180,377,662	36.697	36.19	36.14	36.19	35.90	37.28	4,970,758	36.288	-0.41%
2025-06-05	0	36.75	36.70	36.75	36.10	37.10	3,109,078	114,058,227	36.686	36.34	36.29	36.34	35.70	36.69	3,144,150	36.276	2.51%
2025-06-04	0	35.85	35.80	35.85	35.45	36.65	3,841,412	138,445,477	36.040	35.45	35.40	35.45	35.05	36.24	3,884,745	35.638	-0.14%
2025-06-03	0	35.90	35.85	35.90	35.40	36.70	6,328,373	227,301,973	35.918	35.50	35.45	35.50	35.01	36.29	6,399,759	35.517	-0.42%
2025-06-02	0	36.05	36.05	36.10	35.30	37.00	11,538,700	418,606,652	36.278	35.65	35.65	35.70	34.91	36.59	11,668,861	35.874	-3.09%
2025-05-30	0	37.20	37.15	37.20	37.15	38.25	25,974,910	967,259,451	37.238	36.79	36.74	36.79	36.74	37.82	26,267,917	36.823	-3.63%
2025-05-29	0	38.60	38.60	38.65	36.70	39.20	9,509,011	363,415,892	38.218	38.17	38.17	38.22	36.29	38.76	9,616,276	37.792	4.32%
2025-05-28	0	37.00	36.95	37.00	36.25	37.00	3,534,733	129,587,728	36.661	36.59	36.54	36.59	35.85	36.59	3,574,606	36.252	-0.94%
2025-05-27	0	37.35	37.30	37.35	35.95	37.45	5,950,047	219,946,270	36.965	36.93	36.88	36.93	35.55	37.03	6,017,166	36.553	2.89%
2025-05-26	0	36.30	36.25	36.30	35.80	36.85	3,758,428	136,649,174	36.358	35.90	35.85	35.90	35.40	36.44	3,800,824	35.953	-0.55%
2025-05-23	0	36.50	36.45	36.50	36.25	37.15	4,681,713	171,234,312	36.575	36.09	36.04	36.09	35.85	36.74	4,734,524	36.167	-0.68%
2025-05-22	0	36.75	36.70	36.75	36.50	37.60	4,567,120	168,270,645	36.844	36.34	36.29	36.34	36.09	37.18	4,618,639	36.433	-2.26%
2025-05-21	0	37.60	37.55	37.60	37.40	38.05	3,203,014	120,603,259	37.653	37.18	37.13	37.18	36.98	37.63	3,239,145	37.233	-0.40%
2025-05-20	0	37.75	37.70	37.75	37.35	38.10	3,355,194	126,650,851	37.748	37.33	37.28	37.33	36.93	37.68	3,393,042	37.327	-0.53%
2025-05-19	0	37.95	37.80	37.95	37.60	38.35	2,722,243	103,547,500	38.038	37.53	37.38	37.53	37.18	37.92	2,752,951	37.613	-0.78%
2025-05-16	0	38.25	38.20	38.25	37.70	38.45	2,866,085	109,330,364	38.146	37.82	37.77	37.82	37.28	38.02	2,898,416	37.721	-0.52%
2025-05-15	0	38.45	38.40	38.45	38.20	39.10	3,808,556	146,893,299	38.569	38.02	37.97	38.02	37.77	38.66	3,851,518	38.139	-0.26%
2025-05-14	0	38.55	38.50	38.55	37.60	38.60	3,997,551	152,863,941	38.239	38.12	38.07	38.12	37.18	38.17	4,042,645	37.813	1.05%
2025-05-13	0	38.15	38.10	38.15	37.00	38.30	4,280,553	162,539,553	37.972	37.72	37.68	37.72	36.59	37.87	4,328,839	37.548	1.19%
2025-05-12	0	37.70	37.70	37.75	36.65	38.30	4,405,625	165,369,359	37.536	37.28	37.28	37.33	36.24	37.87	4,455,322	37.117	2.86%
2025-05-09	0	36.65	36.60	36.65	36.05	36.70	3,513,785	127,989,056	36.425	36.24	36.19	36.24	35.65	36.29	3,553,422	36.019	-0.81%
2025-05-08	0	36.95	36.90	36.95	36.10	37.15	6,616,930	242,470,717	36.644	36.54	36.49	36.54	35.70	36.74	6,691,571	36.235	-1.60%
2025-05-07	0	37.55	37.50	37.55	37.00	39.00	6,502,674	243,932,908	37.513	37.13	37.08	37.13	36.59	38.56	6,576,027	37.094	0.27%
2025-05-06	0	37.45	37.40	37.45	37.30	39.00	4,666,400	176,533,935	37.831	37.03	36.98	37.03	36.88	38.56	4,719,039	37.409	-3.97%
2025-05-02	0	39.00	38.95	39.00	37.55	39.25	6,160,167	238,713,039	38.751	38.56	38.52	38.56	37.13	38.81	6,229,656	38.319	1.83%
2025-04-30	0	38.30	38.25	38.30	37.55	38.50	5,258,254	200,352,023	38.102	37.87	37.82	37.87	37.13	38.07	5,317,569	37.677	2.00%
2025-04-29	0	37.55	37.50	37.55	36.00	37.85	7,967,200	297,041,411	37.283	37.13	37.08	37.13	35.60	37.43	8,057,073	36.867	3.16%
2025-04-28	0	36.40	36.35	36.40	35.80	37.20	3,708,482	135,017,837	36.408	35.99	35.94	35.99	35.40	36.79	3,750,315	36.002	0.55%
2025-04-25	0	36.20	36.10	36.20	35.20	37.50	8,984,033	326,047,312	36.292	35.80	35.70	35.80	34.81	37.08	9,085,376	35.887	0.42%
2025-04-24	0	36.05	36.05	36.10	34.20	37.65	12,162,111	443,259,708	36.446	35.65	35.65	35.70	33.82	37.23	12,299,304	36.039	1.69%
2025-04-23	0	35.45	35.40	35.45	34.35	35.70	3,986,723	140,249,608	35.179	35.05	35.01	35.05	33.97	35.30	4,031,695	34.787	3.05%
2025-04-22	0	34.40	34.40	34.45	33.20	34.70	9,337,540	317,003,982	33.949	34.02	34.02	34.07	32.83	34.31	9,442,871	33.571	-2.69%
2025-04-17	0	35.35	35.30	35.35	34.00	35.35	5,956,812	208,903,569	35.070	34.96	34.91	34.96	33.62	34.96	6,024,007	34.679	3.97%
2025-04-16	0	34.00	33.95	34.00	33.40	35.10	6,533,851	222,250,329	34.015	33.62	33.57	33.62	33.03	34.71	6,607,555	33.636	-3.95%
2025-04-15	0	35.40	35.35	35.40	33.85	35.55	7,749,307	271,947,001	35.093	35.01	34.96	35.01	33.47	35.15	7,836,722	34.702	3.66%
2025-04-14	0	34.15	34.15	34.20	33.40	34.35	9,049,314	306,246,697	33.842	33.77	33.77	33.82	33.03	33.97	9,151,394	33.464	0.44%
2025-04-11	0	34.00	33.95	34.00	33.00	34.40	7,380,197	249,477,045	33.804	33.62	33.57	33.62	32.63	34.02	7,463,448	33.427	1.19%
2025-04-10	0	33.60	33.55	33.60	32.15	34.45	8,181,072	274,028,657	33.495	33.23	33.18	33.23	31.79	34.07	8,273,358	33.122	-0.88%
2025-04-09	0	33.90	33.85	33.90	31.20	34.35	6,795,603	224,432,908	33.026	33.52	33.47	33.52	30.85	33.97	6,872,260	32.658	0.89%
2025-04-08	0	33.60	33.60	33.65	32.85	34.70	8,870,520	298,805,415	33.685	33.23	33.23	33.27	32.48	34.31	8,970,583	33.309	2.28%
2025-04-07	0	32.85	32.80	32.85	32.70	34.35	16,135,359	538,280,712	33.360	32.48	32.43	32.48	32.34	33.97	16,317,372	32.988	-10.25%
2025-04-03	0	36.60	36.55	36.60	36.15	37.35	4,157,399	152,275,788	36.628	36.19	36.14	36.19	35.75	36.93	4,204,296	36.219	-2.79%
2025-04-02	0	37.65	37.60	37.65	37.00	37.70	2,690,134	100,546,633	37.376	37.23	37.18	37.23	36.59	37.28	2,720,480	36.959	1.76%
2025-04-01	0	37.00	37.00	37.05	36.90	38.00	4,015,020	149,722,118	37.291	36.59	36.59	36.64	36.49	37.58	4,060,311	36.875	1.23%
2025-03-31	0	36.55	36.55	36.60	36.00	36.90	3,987,579	145,501,576	36.489	36.14	36.14	36.19	35.60	36.49	4,032,560	36.082	-0.95%
2025-03-28	0	36.90	36.85	36.90	36.55	37.55	2,628,762	97,341,995	37.030	36.49	36.44	36.49	36.14	37.13	2,658,415	36.617	0.82%
2025-03-27	0	36.60	36.55	36.60	36.50	37.40	3,482,050	128,502,871	36.904	36.19	36.14	36.19	36.09	36.98	3,521,329	36.493	0.27%
2025-03-26	0	36.50	36.45	36.50	36.20	37.25	3,602,333	131,931,251	36.624	36.09	36.04	36.09	35.80	36.83	3,642,969	36.215	0.27%
2025-03-25	0	36.40	36.40	36.50	35.60	37.15	17,521,657	632,378,314	36.091	35.99	35.99	36.09	35.20	36.74	17,719,308	35.689	-2.15%
2025-03-24	0	37.20	37.15	37.20	36.05	39.95	19,056,392	707,629,453	37.133	36.79	36.74	36.79	35.65	39.50	19,271,355	36.719	-7.23%
2025-03-21	0	40.10	40.00	40.10	39.70	40.85	3,336,139	133,763,502	40.095	39.65	39.55	39.65	39.26	40.39	3,373,772	39.648	-1.23%
2025-03-20	0	40.60	40.55	40.60	40.30	41.85	3,055,193	125,328,172	41.021	40.15	40.10	40.15	39.85	41.38	3,089,657	40.564	-0.73%
2025-03-19	0	40.90	40.90	40.95	40.80	41.60	3,979,300	163,578,250	41.107	40.44	40.44	40.49	40.34	41.14	4,024,188	40.649	-1.09%
2025-03-18	0	41.35	41.30	41.35	39.25	41.75	8,703,170	356,375,516	40.948	40.89	40.84	40.89	38.81	41.28	8,801,345	40.491	6.03%
2025-03-17	0	39.00	39.00	39.05	38.70	39.85	4,183,891	164,050,882	39.210	38.56	38.56	38.61	38.27	39.41	4,231,087	38.773	-1.27%
2025-03-14	0	39.50	39.45	39.50	37.15	40.10	11,029,593	427,882,719	38.794	39.06	39.01	39.06	36.74	39.65	11,154,011	38.361	8.07%
2025-03-13	0	36.55	36.50	36.55	36.05	37.15	4,018,128	146,540,067	36.470	36.14	36.09	36.14	35.65	36.74	4,063,454	36.063	-1.62%
2025-03-12	0	37.15	37.10	37.15	36.80	38.15	3,378,162	126,185,248	37.353	36.74	36.69	36.74	36.39	37.72	3,416,269	36.937	-2.37%
2025-03-11	0	38.05	38.00	38.05	36.95	38.15	3,991,178	150,136,467	37.617	37.63	37.58	37.63	36.54	37.72	4,036,200	37.197	-0.91%
2025-03-10	0	38.40	38.35	38.40	37.40	38.60	4,244,960	162,009,899	38.165	37.97	37.92	37.97	36.98	38.17	4,292,845	37.740	0.52%
2025-03-07	0	38.20	38.15	38.20	37.25	39.10	4,821,034	184,377,698	38.244	37.77	37.72	37.77	36.83	38.66	4,875,417	37.818	0.13%
2025-03-06	0	38.15	38.15	38.20	37.45	38.60	7,627,820	290,113,502	38.034	37.72	37.72	37.77	37.03	38.17	7,713,865	37.609	4.09%
2025-03-05	0	36.65	36.60	36.65	35.95	36.95	7,207,632	263,344,754	36.537	36.24	36.19	36.24	35.55	36.54	7,288,937	36.129	2.95%
2025-03-04	0	35.60	35.60	35.70	35.20	36.00	5,427,586	193,178,820	35.592	35.20	35.20	35.30	34.81	35.60	5,488,811	35.195	-1.39%
2025-03-03	0	36.10	36.05	36.10	35.65	37.05	9,857,104	356,760,367	36.193	35.70	35.65	35.70	35.25	36.64	9,968,296	35.790	-0.96%
2025-02-28	0	36.45	36.45	36.50	36.10	37.50	16,924,192	618,448,824	36.542	36.04	36.04	36.09	35.70	37.08	17,115,103	36.135	-3.19%
2025-02-27	0	37.65	37.65	37.70	36.85	37.75	9,322,107	348,054,608	37.336	37.23	37.23	37.28	36.44	37.33	9,427,264	36.920	0.67%
2025-02-26	0	37.40	37.35	37.40	36.90	38.10	14,562,784	543,550,467	37.325	36.98	36.93	36.98	36.49	37.68	14,727,058	36.908	0.00%
2025-02-25	0	37.40	37.40	37.45	37.10	38.40	9,649,623	363,633,125	37.684	36.98	36.98	37.03	36.69	37.97	9,758,474	37.263	-5.08%
2025-02-24	0	39.40	39.35	39.40	39.00	41.00	9,143,866	362,553,811	39.650	38.96	38.91	38.96	38.56	40.54	9,247,012	39.208	-4.72%
2025-02-21	0	41.35	41.35	41.40	41.05	41.95	6,976,379	288,787,071	41.395	40.89	40.89	40.94	40.59	41.48	7,055,075	40.933	1.10%
2025-02-20	0	40.90	40.85	40.90	40.55	41.55	4,834,397	198,210,449	41.000	40.44	40.39	40.44	40.10	41.09	4,888,931	40.543	-3.08%
2025-02-19	0	42.20	42.20	42.25	41.85	42.70	4,664,240	196,664,123	42.164	41.73	41.73	41.78	41.38	42.22	4,716,854	41.694	-2.43%
2025-02-18	0	43.25	43.20	43.25	41.90	43.70	4,596,509	197,338,908	42.932	42.77	42.72	42.77	41.43	43.21	4,648,359	42.453	2.73%
2025-02-17	0	42.10	42.05	42.10	41.50	43.65	8,232,711	349,391,610	42.439	41.63	41.58	41.63	41.04	43.16	8,325,579	41.966	-0.71%
2025-02-14	0	42.40	42.35	42.40	41.25	42.50	8,492,297	355,770,081	41.893	41.93	41.88	41.93	40.79	42.03	8,588,093	41.426	6.00%
2025-02-13	0	40.00	39.95	40.00	39.95	41.10	8,173,460	332,214,960	40.646	39.55	39.50	39.55	39.50	40.64	8,265,660	40.192	-3.26%
2025-02-12	0	41.35	41.30	41.35	41.10	42.60	12,100,225	502,259,544	41.508	40.89	40.84	40.89	40.64	42.12	12,236,720	41.045	4.42%
2025-02-11	0	39.60	39.50	39.60	39.00	40.25	9,351,511	372,122,701	39.793	39.16	39.06	39.16	38.56	39.80	9,457,000	39.349	2.19%
2025-02-10	0	38.75	38.70	38.75	38.00	39.00	5,064,937	194,596,730	38.420	38.32	38.27	38.32	37.58	38.56	5,122,071	37.992	1.17%
2025-02-07	0	38.30	38.30	38.35	37.30	38.55	4,962,093	188,849,464	38.058	37.87	37.87	37.92	36.88	38.12	5,018,067	37.634	2.68%
2025-02-06	0	37.30	37.25	37.30	36.80	37.60	5,924,415	219,885,786	37.115	36.88	36.83	36.88	36.39	37.18	5,991,245	36.701	0.00%
2025-02-05	0	37.30	37.25	37.30	36.75	38.10	4,638,685	172,461,049	37.179	36.88	36.83	36.88	36.34	37.68	4,691,011	36.764	-2.10%
2025-02-04	0	38.10	38.05	38.10	37.05	39.00	7,931,650	302,690,917	38.162	37.68	37.63	37.68	36.64	38.56	8,021,122	37.737	1.87%
2025-02-03	0	37.40	37.35	37.40	36.45	37.80	5,537,765	205,090,100	37.035	36.98	36.93	36.98	36.04	37.38	5,600,233	36.622	-1.19%
2025-01-28	0	37.85	37.85	37.90	37.15	38.20	3,483,272	131,955,325	37.883	37.43	37.43	37.48	36.74	37.77	3,522,565	37.460	3.70%
2025-01-27	0	36.50	36.45	36.50	36.05	37.00	7,852,926	287,113,495	36.561	36.09	36.04	36.09	35.65	36.59	7,941,510	36.154	1.25%
2025-01-24	0	36.05	36.00	36.05	35.85	36.90	13,186,310	477,574,645	36.217	35.65	35.60	35.65	35.45	36.49	13,335,056	35.813	-0.41%
2025-01-23	0	36.20	36.20	36.25	35.20	36.50	18,096,928	650,949,254	35.970	35.80	35.80	35.85	34.81	36.09	18,301,068	35.569	2.26%
2025-01-22	0	35.40	35.35	35.40	31.80	39.70	42,944,820	1,472,881,426	34.297	35.01	34.96	35.01	31.45	39.26	43,429,254	33.915	-24.20%
2025-01-21	0	46.70	46.65	46.70	45.70	48.00	7,742,672	360,134,946	46.513	46.18	46.13	46.18	45.19	47.46	7,830,012	45.994	-0.11%
2025-01-20	0	46.75	46.75	46.85	46.70	48.75	4,905,800	231,525,463	47.194	46.23	46.23	46.33	46.18	48.21	4,961,139	46.668	1.63%
2025-01-17	0	46.00	45.95	46.00	45.80	46.85	3,449,053	159,255,827	46.174	45.49	45.44	45.49	45.29	46.33	3,487,960	45.659	-0.33%
2025-01-16	0	46.15	46.10	46.15	45.15	46.60	5,087,588	233,034,755	45.805	45.64	45.59	45.64	44.65	46.08	5,144,978	45.294	-0.11%
2025-01-15	0	46.20	46.15	46.20	45.60	46.50	2,593,218	119,584,620	46.114	45.68	45.64	45.68	45.09	45.98	2,622,470	45.600	-0.11%
2025-01-14	0	46.25	46.25	46.30	45.00	47.00	6,152,435	283,041,864	46.005	45.73	45.73	45.78	44.50	46.48	6,221,837	45.492	-3.65%
2025-01-13	0	48.00	47.95	48.00	47.35	48.75	2,024,350	97,069,406	47.951	47.46	47.42	47.46	46.82	48.21	2,047,185	47.416	-1.64%
2025-01-10	0	48.80	48.80	48.85	48.45	49.30	2,840,883	138,500,838	48.753	48.26	48.26	48.31	47.91	48.75	2,872,929	48.209	-0.41%
2025-01-09	0	49.00	49.00	49.05	48.75	49.70	3,113,713	152,985,071	49.133	48.45	48.45	48.50	48.21	49.15	3,148,837	48.585	0.41%
2025-01-08	0	48.80	48.75	48.80	48.25	49.80	3,178,612	154,851,230	48.717	48.26	48.21	48.26	47.71	49.24	3,214,468	48.173	0.21%
2025-01-07	0	48.70	48.70	48.75	47.90	49.10	4,581,780	222,165,409	48.489	48.16	48.16	48.21	47.37	48.55	4,633,464	47.948	0.21%
2025-01-06	0	48.60	48.60	48.65	48.20	49.35	3,660,396	177,778,593	48.568	48.06	48.06	48.11	47.66	48.80	3,701,687	48.026	0.83%
2025-01-03	0	48.20	48.15	48.20	47.25	48.30	4,944,767	236,767,842	47.883	47.66	47.61	47.66	46.72	47.76	5,000,546	47.348	-1.43%
2025-01-02	0	48.90	48.85	48.90	47.80	49.90	2,840,259	138,828,831	48.879	48.35	48.31	48.35	47.27	49.34	2,872,298	48.334	-0.10%
2024-12-31	0	48.95	48.90	48.95	48.60	49.40	672,762	32,948,278	48.975	48.40	48.35	48.40	48.06	48.85	680,351	48.428	0.62%
2024-12-30	0	48.65	48.60	48.65	48.50	49.40	2,258,266	110,224,376	48.809	48.11	48.06	48.11	47.96	48.85	2,283,740	48.265	0.72%
2024-12-27	0	48.30	48.30	48.35	48.10	49.35	2,408,838	116,752,057	48.468	47.76	47.76	47.81	47.56	48.80	2,436,011	47.928	-1.73%
2024-12-24	0	49.15	49.10	49.15	47.95	49.20	944,106	46,095,139	48.824	48.60	48.55	48.60	47.42	48.65	954,756	48.280	2.50%
2024-12-23	0	47.95	47.85	47.95	47.25	48.30	1,941,506	92,895,537	47.847	47.42	47.32	47.42	46.72	47.76	1,963,407	47.313	2.57%
2024-12-20	0	46.75	46.75	46.85	46.60	47.30	2,797,591	131,110,296	46.865	46.23	46.23	46.33	46.08	46.77	2,829,149	46.343	0.32%
2024-12-19	0	46.60	46.55	46.60	45.45	46.75	3,640,985	168,523,497	46.285	46.08	46.03	46.08	44.94	46.23	3,682,057	45.769	1.08%
2024-12-18	0	46.10	46.05	46.10	45.50	46.55	2,735,126	125,729,285	45.968	45.59	45.54	45.59	44.99	46.03	2,765,979	45.456	1.32%
2024-12-17	0	45.50	45.50	45.55	45.30	46.25	6,669,784	304,203,292	45.609	44.99	44.99	45.04	44.79	45.73	6,745,022	45.100	-1.19%
2024-12-16	0	46.05	46.00	46.05	45.65	48.30	5,389,086	249,467,260	46.291	45.54	45.49	45.54	45.14	47.76	5,449,877	45.775	-2.75%
2024-12-13	0	47.35	47.35	47.40	47.15	49.80	5,238,301	249,584,155	47.646	46.82	46.82	46.87	46.62	49.24	5,297,391	47.115	-4.92%
2024-12-12	0	49.80	49.60	49.80	48.10	50.25	3,366,008	166,890,745	49.581	49.24	49.05	49.24	47.56	49.69	3,403,978	49.028	1.94%
2024-12-11	0	48.85	48.70	48.85	48.45	49.60	2,046,206	100,065,962	48.903	48.31	48.16	48.31	47.91	49.05	2,069,288	48.358	-0.81%
2024-12-10	0	49.25	49.05	49.25	48.80	53.50	8,635,123	432,061,285	50.035	48.70	48.50	48.70	48.26	52.90	8,732,530	49.477	-2.96%
2024-12-09	0	50.75	50.70	50.75	47.65	50.85	10,462,306	517,283,227	49.443	50.18	50.13	50.18	47.12	50.28	10,580,325	48.891	2.22%
2024-12-06	0	49.65	49.45	49.65	48.85	50.70	12,520,061	622,041,898	49.684	49.10	48.90	49.10	48.31	50.13	12,661,292	49.129	2.58%
2024-12-05	0	48.40	48.40	48.45	48.10	49.80	4,511,394	219,740,602	48.708	47.86	47.86	47.91	47.56	49.24	4,562,284	48.165	-3.01%
2024-12-04	0	49.90	49.85	49.90	49.45	50.75	6,116,138	305,994,657	50.031	49.34	49.29	49.34	48.90	50.18	6,185,130	49.473	5.05%
2024-12-03	0	47.50	47.45	47.50	46.10	48.15	6,015,402	284,057,804	47.222	46.97	46.92	46.97	45.59	47.61	6,083,258	46.695	2.93%
2024-12-02	0	46.15	46.10	46.15	45.00	46.25	3,176,430	145,497,325	45.805	45.64	45.59	45.64	44.50	45.73	3,212,261	45.294	-0.54%
2024-11-29	0	46.40	46.35	46.40	45.70	47.00	2,908,259	134,843,832	46.366	45.88	45.83	45.88	45.19	46.48	2,941,065	45.849	2.43%
2024-11-28	0	45.30	45.25	45.30	45.25	46.60	1,597,495	72,769,713	45.552	44.79	44.75	44.79	44.75	46.08	1,615,515	45.044	-2.58%
2024-11-27	0	46.50	46.50	46.55	45.10	46.85	3,373,765	155,046,893	45.957	45.98	45.98	46.03	44.60	46.33	3,411,822	45.444	0.65%
2024-11-26	0	46.20	46.10	46.20	45.20	46.35	2,881,320	132,780,114	46.083	45.68	45.59	45.68	44.70	45.83	2,913,822	45.569	0.76%
2024-11-25	0	45.85	45.85	45.90	44.85	46.05	7,795,207	356,757,013	45.766	45.34	45.34	45.39	44.35	45.54	7,883,140	45.256	3.85%
2024-11-22	0	44.15	44.15	44.20	44.05	45.90	4,591,440	204,882,281	44.623	43.66	43.66	43.71	43.56	45.39	4,643,233	44.125	-0.67%
2024-11-21	0	44.45	44.45	44.50	43.35	44.65	2,573,848	114,146,739	44.349	43.95	43.95	44.00	42.87	44.15	2,602,882	43.854	3.37%
2024-11-20	0	43.00	42.95	43.00	42.50	43.30	1,908,279	82,142,146	43.045	42.52	42.47	42.52	42.03	42.82	1,929,805	42.565	0.47%
2024-11-19	0	42.80	42.80	42.85	42.50	44.10	2,267,822	97,494,418	42.990	42.32	42.32	42.37	42.03	43.61	2,293,404	42.511	-2.17%
2024-11-18	0	43.75	43.70	43.75	43.20	44.20	2,641,811	115,595,304	43.756	43.26	43.21	43.26	42.72	43.71	2,671,612	43.268	3.06%
2024-11-15	0	42.45	42.40	42.45	42.20	43.20	4,566,642	194,264,560	42.540	41.98	41.93	41.98	41.73	42.72	4,618,155	42.065	0.95%
2024-11-14	0	42.05	42.05	42.10	41.80	43.55	9,008,082	381,430,903	42.343	41.58	41.58	41.63	41.33	43.06	9,109,697	41.871	-7.68%
2024-11-13	0	45.55	45.50	45.55	44.35	45.70	4,412,830	199,039,896	45.105	45.04	44.99	45.04	43.86	45.19	4,462,608	44.602	1.11%
2024-11-12	0	45.05	45.05	45.10	44.95	47.20	4,580,426	208,276,321	45.471	44.55	44.55	44.60	44.45	46.67	4,632,095	44.964	-1.96%
2024-11-11	0	45.95	45.90	45.95	45.30	46.10	4,989,682	228,710,444	45.837	45.44	45.39	45.44	44.79	45.59	5,045,967	45.325	-1.08%
2024-11-08	0	46.45	46.40	46.45	46.25	48.45	4,038,370	190,536,559	47.182	45.93	45.88	45.93	45.73	47.91	4,083,924	46.655	-3.23%
2024-11-07	0	48.00	47.95	48.00	45.40	48.40	5,867,824	278,729,255	47.501	47.46	47.42	47.46	44.89	47.86	5,934,015	46.971	5.73%
2024-11-06	0	45.40	45.40	45.45	44.80	48.75	12,266,516	558,384,776	45.521	44.89	44.89	44.94	44.30	48.21	12,404,887	45.013	-6.87%
2024-11-05	0	48.75	48.75	48.80	47.95	49.00	4,411,641	213,986,884	48.505	48.21	48.21	48.26	47.42	48.45	4,461,406	47.964	-1.12%
2024-11-04	0	49.30	49.25	49.30	48.60	49.75	2,060,032	101,728,763	49.382	48.75	48.70	48.75	48.06	49.20	2,083,270	48.831	1.65%
2024-11-01	0	48.50	48.50	48.55	47.80	49.00	2,822,906	136,288,404	48.279	47.96	47.96	48.01	47.27	48.45	2,854,749	47.741	0.31%
2024-10-31	0	48.35	48.35	48.50	48.30	49.20	3,092,726	150,385,150	48.625	47.81	47.81	47.96	47.76	48.65	3,127,613	48.083	0.52%
2024-10-30	0	48.10	48.10	48.15	47.75	49.20	3,081,788	148,434,281	48.165	47.56	47.56	47.61	47.22	48.65	3,116,552	47.628	-3.51%
2024-10-29	0	49.85	49.80	49.85	49.25	50.65	4,821,510	240,612,611	49.904	49.29	49.24	49.29	48.70	50.09	4,875,898	49.347	2.57%
2024-10-28	0	48.60	48.55	48.60	47.60	49.55	4,936,678	240,456,022	48.708	48.06	48.01	48.06	47.07	49.00	4,992,366	48.165	2.32%
2024-10-25	0	47.50	47.50	47.55	47.30	48.80	7,489,704	357,225,838	47.696	46.97	46.97	47.02	46.77	48.26	7,574,191	47.164	1.50%
2024-10-24	0	46.80	46.80	46.85	44.50	47.50	16,673,436	769,093,913	46.127	46.28	46.28	46.33	44.00	46.97	16,861,519	45.612	-6.49%
2024-10-23	0	50.05	50.00	50.05	49.40	52.10	6,764,816	341,848,842	50.533	49.49	49.44	49.49	48.85	51.52	6,841,126	49.970	-2.82%
2024-10-22	0	51.50	51.50	51.55	51.10	53.30	6,516,529	338,713,174	51.978	50.93	50.93	50.97	50.53	52.71	6,590,038	51.398	-3.10%
2024-10-21	0	53.15	53.10	53.15	53.05	55.70	5,562,949	298,893,320	53.729	52.56	52.51	52.56	52.46	55.08	5,625,701	53.130	-4.58%
2024-10-18	0	55.70	55.65	55.70	54.00	56.65	9,891,245	545,922,245	55.192	55.08	55.03	55.08	53.40	56.02	10,002,822	54.577	2.48%
2024-10-17	0	54.35	54.30	54.35	54.05	56.05	6,153,410	335,868,057	54.582	53.74	53.69	53.74	53.45	55.42	6,222,823	53.974	0.56%
2024-10-16	0	54.05	54.05	54.10	53.70	55.10	5,197,867	282,347,801	54.320	53.45	53.45	53.50	53.10	54.49	5,256,501	53.714	-2.44%
2024-10-15	0	55.40	55.40	55.45	54.90	58.00	5,647,878	314,732,986	55.726	54.78	54.78	54.83	54.29	57.35	5,711,588	55.104	-3.90%
2024-10-14	0	57.65	57.60	57.65	56.05	58.95	7,359,471	420,892,527	57.191	57.01	56.96	57.01	55.42	58.29	7,442,489	56.553	-2.37%
2024-10-10	0	59.05	59.05	59.10	56.90	60.50	10,000,043	589,091,927	58.909	58.39	58.39	58.44	56.27	59.83	10,112,847	58.252	1.90%
2024-10-09	0	57.95	57.95	58.00	56.40	59.90	9,696,633	564,236,237	58.189	57.30	57.30	57.35	55.77	59.23	9,806,015	57.540	2.48%
2024-10-08	0	56.55	56.50	56.55	56.50	61.80	13,498,840	788,650,492	58.424	55.92	55.87	55.92	55.87	61.11	13,651,112	57.772	-12.05%
2024-10-07	0	64.30	64.30	64.35	63.10	65.30	9,380,217	601,230,898	64.096	63.58	63.58	63.63	62.40	64.57	9,486,029	63.381	-2.06%
2024-10-04	0	65.65	65.55	65.65	60.10	66.50	6,352,877	410,805,624	64.665	64.92	64.82	64.92	59.43	65.76	6,424,540	63.943	9.51%
2024-10-03	0	59.95	59.90	59.95	57.40	61.70	7,747,953	460,451,202	59.429	59.28	59.23	59.28	56.76	61.01	7,835,353	58.766	-6.18%
2024-10-02	0	63.90	63.85	63.90	60.65	65.55	12,332,556	786,043,661	63.737	63.19	63.14	63.19	59.97	64.82	12,471,672	63.026	3.06%
2024-09-30	0	62.00	61.75	62.00	58.25	62.15	24,890,022	1,517,952,197	60.986	61.31	61.06	61.31	57.60	61.46	25,170,791	60.306	7.08%
2024-09-27	0	57.90	57.90	58.00	54.30	58.90	12,361,192	704,465,138	56.990	57.25	57.25	57.35	53.69	58.24	12,500,631	56.354	9.76%
2024-09-26	0	52.75	52.55	52.75	47.30	53.05	10,862,466	560,604,520	51.609	52.16	51.96	52.16	46.77	52.46	10,984,999	51.034	7.43%
2024-09-25	0	49.10	49.05	49.10	48.55	51.35	10,378,213	518,178,134	49.929	48.55	48.50	48.55	48.01	50.78	10,495,283	49.372	6.05%
2024-09-24	0	46.30	46.30	46.35	45.25	48.00	18,313,703	843,775,288	46.073	45.78	45.78	45.83	44.75	47.46	18,520,288	45.560	-5.22%
2024-09-23	0	48.85	48.80	48.85	48.30	49.75	3,204,000	156,773,432	48.931	48.31	48.26	48.31	47.76	49.20	3,240,142	48.385	-1.81%
2024-09-20	0	49.75	49.75	49.80	48.15	50.25	5,172,400	256,764,092	49.641	49.20	49.20	49.24	47.61	49.69	5,230,747	49.087	1.95%
2024-09-19	0	48.80	48.80	48.85	45.95	49.15	2,133,475	103,243,140	48.392	48.26	48.26	48.31	45.44	48.60	2,157,541	47.852	5.17%
2024-09-17	0	46.40	46.35	46.40	45.80	47.10	1,252,800	58,027,000	46.318	45.88	45.83	45.88	45.29	46.57	1,266,932	45.801	-1.49%
2024-09-16	0	47.10	47.05	47.10	45.25	47.15	1,739,400	81,068,027	46.607	46.57	46.53	46.57	44.75	46.62	1,759,021	46.087	2.61%
2024-09-13	0	45.90	45.85	45.90	45.90	47.40	2,553,616	119,144,540	46.657	45.39	45.34	45.39	45.39	46.87	2,582,422	46.137	-2.03%
2024-09-12	0	46.85	46.80	46.85	46.50	47.80	2,392,371	112,226,971	46.910	46.33	46.28	46.33	45.98	47.27	2,419,358	46.387	-2.40%
2024-09-11	0	48.00	47.90	48.00	47.50	48.85	1,799,118	86,386,908	48.016	47.46	47.37	47.46	46.97	48.31	1,819,413	47.481	-0.93%
2024-09-10	0	48.45	48.35	48.45	45.95	48.60	5,206,963	247,070,706	47.450	47.91	47.81	47.91	45.44	48.06	5,265,699	46.921	4.19%
2024-09-09	0	46.50	46.45	46.50	46.20	47.30	5,575,761	259,445,478	46.531	45.98	45.93	45.98	45.68	46.77	5,638,658	46.012	-1.55%
2024-09-05	0	47.70	47.65	47.70	46.45	48.00	2,377,448	112,956,440	47.512	46.71	46.66	46.71	45.48	47.00	2,428,076	46.521	2.69%
2024-09-04	0	46.45	46.40	46.45	46.35	47.40	4,114,141	191,852,585	46.632	45.48	45.43	45.48	45.38	46.41	4,201,752	45.660	-4.52%
2024-09-03	0	48.65	48.60	48.65	48.60	50.25	1,559,665	76,599,715	49.113	47.64	47.59	47.64	47.59	49.20	1,592,878	48.089	-0.31%
2024-09-02	0	48.80	48.80	48.85	47.00	49.30	3,937,857	189,666,502	48.165	47.78	47.78	47.83	46.02	48.27	4,021,714	47.161	3.83%
2024-08-30	0	47.00	47.00	47.10	46.60	47.55	14,198,863	668,996,194	47.116	46.02	46.02	46.12	45.63	46.56	14,501,229	46.134	-1.67%
2024-08-29	0	47.80	47.80	47.85	47.50	49.75	4,347,414	208,377,953	47.931	46.80	46.80	46.85	46.51	48.71	4,439,993	46.932	-5.72%
2024-08-28	0	50.70	50.70	50.75	49.90	50.90	2,895,857	146,117,842	50.458	49.64	49.64	49.69	48.86	49.84	2,957,525	49.405	0.20%
2024-08-27	0	50.60	50.55	50.60	50.45	51.85	2,789,084	141,961,731	50.899	49.54	49.50	49.54	49.40	50.77	2,848,478	49.838	-3.16%
2024-08-26	0	52.25	52.10	52.25	51.95	52.90	2,547,568	133,162,246	52.270	51.16	51.01	51.16	50.87	51.80	2,601,819	51.180	-1.23%
2024-08-23	0	52.90	52.90	52.95	52.25	54.30	2,375,580	125,502,645	52.830	51.80	51.80	51.85	51.16	53.17	2,426,168	51.729	-0.84%
2024-08-22	0	53.35	53.30	53.35	51.95	53.45	2,309,707	122,434,511	53.009	52.24	52.19	52.24	50.87	52.34	2,358,892	51.903	1.33%
2024-08-21	0	52.65	52.60	52.65	51.80	53.20	1,964,688	103,468,654	52.664	51.55	51.50	51.55	50.72	52.09	2,006,526	51.566	-2.23%
2024-08-20	0	53.85	53.80	53.85	53.40	55.30	2,133,144	114,982,403	53.903	52.73	52.68	52.73	52.29	54.15	2,178,570	52.779	-1.82%
2024-08-19	0	54.85	54.80	54.85	54.55	55.90	2,523,637	138,589,864	54.917	53.71	53.66	53.71	53.41	54.73	2,577,378	53.772	1.11%
2024-08-16	0	54.25	54.25	54.30	53.20	54.40	2,168,749	117,012,568	53.954	53.12	53.12	53.17	52.09	53.27	2,214,933	52.829	1.12%
2024-08-15	0	53.65	53.60	53.65	52.70	54.25	1,759,748	94,122,449	53.486	52.53	52.48	52.53	51.60	53.12	1,797,222	52.371	1.13%
2024-08-14	0	53.05	53.00	53.05	52.80	54.20	1,928,442	102,512,699	53.158	51.94	51.89	51.94	51.70	53.07	1,969,508	52.050	-2.93%
2024-08-13	0	54.65	54.60	54.65	54.05	55.85	3,064,430	168,024,545	54.831	53.51	53.46	53.51	52.92	54.69	3,129,687	53.687	2.44%
2024-08-12	0	53.35	53.35	53.55	52.00	53.95	2,038,550	108,907,645	53.424	52.24	52.24	52.43	50.92	52.83	2,081,961	52.310	1.62%
2024-08-09	0	52.50	52.35	52.50	51.85	53.05	4,715,944	247,256,064	52.430	51.41	51.26	51.41	50.77	51.94	4,816,371	51.337	0.67%
2024-08-08	0	52.15	52.10	52.15	51.75	53.85	9,585,992	504,644,181	52.644	51.06	51.01	51.06	50.67	52.73	9,790,127	51.546	-6.54%
2024-08-07	0	55.80	55.75	55.80	52.80	59.70	18,611,818	1,023,938,059	55.015	54.64	54.59	54.64	51.70	58.46	19,008,159	53.868	6.29%
2024-08-06	0	52.50	52.50	52.55	50.60	52.95	11,105,177	577,916,291	52.040	51.41	51.41	51.45	49.54	51.85	11,341,663	50.955	10.76%
2024-08-05	0	47.40	47.40	47.50	45.35	47.80	10,507,165	495,597,615	47.168	46.41	46.41	46.51	44.40	46.80	10,730,916	46.184	0.74%
2024-08-02	0	47.05	47.00	47.05	45.90	48.15	12,247,861	575,206,781	46.964	46.07	46.02	46.07	44.94	47.15	12,508,680	45.985	-6.74%
2024-08-01	0	50.45	50.40	50.45	45.20	50.95	15,296,726	740,954,849	48.439	49.40	49.35	49.40	44.26	49.89	15,622,471	47.429	-7.85%
2024-07-31	0	54.75	54.75	54.85	54.20	56.40	3,645,148	200,884,921	55.110	53.61	53.61	53.71	53.07	55.22	3,722,772	53.961	2.24%
2024-07-30	0	53.55	53.55	53.65	53.00	56.05	4,893,184	261,984,518	53.541	52.43	52.43	52.53	51.89	54.88	4,997,385	52.424	-4.46%
2024-07-29	0	56.05	56.05	56.20	55.90	58.05	5,736,886	324,002,367	56.477	54.88	54.88	55.03	54.73	56.84	5,859,054	55.299	2.00%
2024-07-26	0	54.95	54.80	54.95	52.75	55.10	8,807,769	479,052,530	54.390	53.80	53.66	53.80	51.65	53.95	8,995,331	53.256	-4.43%
2024-07-25	0	57.50	57.50	57.60	56.45	58.40	1,427,738	81,916,641	57.375	56.30	56.30	56.40	55.27	57.18	1,458,142	56.179	-0.26%
2024-07-24	0	57.65	57.65	57.70	57.30	59.90	2,351,579	136,303,576	57.963	56.45	56.45	56.50	56.11	58.65	2,401,656	56.754	-1.71%
2024-07-23	0	58.65	58.65	58.70	58.65	60.25	2,539,120	150,002,796	59.077	57.43	57.43	57.48	57.43	58.99	2,593,191	57.845	-2.66%
2024-07-22	0	60.25	60.25	60.30	56.95	60.40	4,866,131	288,405,745	59.268	58.99	58.99	59.04	55.76	59.14	4,969,756	58.032	8.66%
2024-07-19	0	55.45	55.40	55.45	55.10	56.00	2,554,913	141,480,385	55.376	54.29	54.24	54.29	53.95	54.83	2,609,320	54.221	-1.07%
2024-07-18	0	56.05	56.05	56.10	55.90	56.95	1,728,700	97,258,219	56.261	54.88	54.88	54.93	54.73	55.76	1,765,513	55.088	-2.94%
2024-07-17	0	57.75	57.70	57.75	56.40	58.05	1,674,527	96,550,670	57.658	56.55	56.50	56.55	55.22	56.84	1,710,186	56.456	0.09%
2024-07-16	0	57.70	57.70	57.75	56.80	59.25	1,856,095	106,586,449	57.425	56.50	56.50	56.55	55.62	58.01	1,895,621	56.228	-2.62%
2024-07-15	0	59.25	59.25	59.30	58.95	60.25	1,547,208	92,142,374	59.554	58.01	58.01	58.06	57.72	58.99	1,580,156	58.312	-1.99%
2024-07-12	0	60.45	60.40	60.45	59.50	60.85	2,176,284	131,632,225	60.485	59.19	59.14	59.19	58.26	59.58	2,222,628	59.224	-2.42%
2024-07-11	0	61.95	61.85	61.95	61.55	62.70	2,446,545	151,921,634	62.096	60.66	60.56	60.66	60.27	61.39	2,498,644	60.802	-2.44%
2024-07-10	0	63.50	63.35	63.50	62.65	64.10	3,432,592	217,999,588	63.509	62.18	62.03	62.18	61.34	62.76	3,505,689	62.185	2.09%
2024-07-09	0	62.20	62.20	62.25	61.45	62.65	1,459,316	90,663,948	62.128	60.90	60.90	60.95	60.17	61.34	1,490,392	60.832	0.00%
2024-07-08	0	62.20	62.15	62.20	60.85	62.75	2,597,813	160,922,175	61.945	60.90	60.85	60.90	59.58	61.44	2,653,134	60.654	-3.57%
2024-07-05	0	64.50	64.40	64.50	62.60	64.85	2,134,379	137,276,755	64.317	63.16	63.06	63.16	61.29	63.50	2,179,831	62.976	0.31%
2024-07-04	0	64.30	64.15	64.30	63.80	64.90	1,986,575	127,529,289	64.196	62.96	62.81	62.96	62.47	63.55	2,028,879	62.857	1.98%
2024-07-03	0	63.05	63.05	63.10	61.30	63.35	2,789,842	174,663,068	62.607	61.74	61.74	61.78	60.02	62.03	2,849,252	61.301	2.27%
2024-07-02	0	61.65	61.60	61.65	60.75	61.80	3,124,510	192,083,862	61.476	60.36	60.32	60.36	59.48	60.51	3,191,047	60.195	3.27%
2024-06-28	0	59.70	59.70	59.75	58.90	60.35	2,566,945	153,577,908	59.829	58.46	58.46	58.50	57.67	59.09	2,621,608	58.582	0.25%
2024-06-27	0	59.55	59.55	59.60	59.30	60.60	3,065,111	184,062,132	60.051	58.31	58.31	58.36	58.06	59.34	3,130,383	58.799	-2.62%
2024-06-26	0	61.15	61.05	61.15	58.85	61.25	3,174,364	192,149,696	60.532	59.87	59.78	59.87	57.62	59.97	3,241,962	59.270	3.29%
2024-06-25	0	59.20	59.20	59.25	58.70	60.65	5,129,932	305,459,653	59.545	57.97	57.97	58.01	57.48	59.39	5,239,174	58.303	5.06%
2024-06-24	0	56.35	56.35	56.40	54.50	56.55	2,514,052	140,154,878	55.749	55.18	55.18	55.22	53.36	55.37	2,567,589	54.586	2.27%
2024-06-21	0	55.10	55.10	55.15	54.85	55.90	4,702,237	259,266,497	55.137	53.95	53.95	54.00	53.71	54.73	4,802,372	53.987	-2.22%
2024-06-20	0	56.35	56.30	56.35	55.60	57.40	3,511,262	197,205,277	56.164	55.18	55.13	55.18	54.44	56.20	3,586,035	54.993	-2.09%
2024-06-19	0	57.55	57.55	57.60	56.00	57.60	1,997,766	113,900,490	57.014	56.35	56.35	56.40	54.83	56.40	2,040,309	55.825	1.14%
2024-06-18	0	56.90	56.90	57.00	56.70	58.65	4,849,393	277,809,868	57.288	55.71	55.71	55.81	55.52	57.43	4,952,661	56.093	-3.40%
2024-06-17	0	58.90	58.90	58.95	57.65	59.70	1,291,447	76,149,760	58.965	57.67	57.67	57.72	56.45	58.46	1,318,948	57.735	-1.34%
2024-06-14	0	59.70	59.65	59.70	58.45	60.15	3,087,155	184,184,502	59.662	58.46	58.41	58.46	57.23	58.90	3,152,896	58.418	-0.08%
2024-06-13	0	59.75	59.70	59.75	58.90	60.50	3,628,742	215,809,978	59.472	58.50	58.46	58.50	57.67	59.24	3,706,016	58.232	3.11%
2024-06-12	0	57.95	57.95	58.00	57.65	59.95	5,782,654	337,100,207	58.295	56.74	56.74	56.79	56.45	58.70	5,905,796	57.080	-5.00%
2024-06-11	0	61.00	61.00	61.05	59.85	61.15	4,862,900	294,084,152	60.475	59.73	59.73	59.78	58.60	59.87	4,966,456	59.214	1.50%
2024-06-07	0	60.10	60.10	60.15	59.50	61.60	4,380,855	263,946,718	60.250	58.85	58.85	58.90	58.26	60.32	4,474,146	58.994	1.86%
2024-06-06	0	59.00	59.00	59.05	58.30	60.00	4,409,069	260,187,385	59.012	57.77	57.77	57.82	57.08	58.75	4,502,961	57.781	-1.01%
2024-06-05	0	59.60	59.60	59.65	59.45	61.20	3,426,270	205,058,311	59.849	58.36	58.36	58.41	58.21	59.92	3,499,233	58.601	-2.45%
2024-06-04	0	61.10	61.05	61.10	59.85	63.00	3,561,621	217,494,440	61.066	59.83	59.78	59.83	58.60	61.69	3,637,466	59.793	-3.09%
2024-06-03	0	63.05	63.05	63.10	61.70	63.70	3,534,725	223,016,176	63.093	61.74	61.74	61.78	60.41	62.37	3,609,997	61.777	-0.47%
2024-05-31	0	63.35	63.30	63.35	63.10	66.30	5,249,583	334,859,742	63.788	62.03	61.98	62.03	61.78	64.92	5,361,373	62.458	-2.84%
2024-05-30	0	65.20	65.15	65.20	64.85	66.10	3,690,683	240,999,180	65.299	63.84	63.79	63.84	63.50	64.72	3,769,276	63.938	3.99%
2024-05-29	0	62.70	62.70	62.80	62.50	64.25	4,343,952	274,771,537	63.254	61.39	61.39	61.49	61.20	62.91	4,436,457	61.935	2.28%
2024-05-28	0	61.30	61.30	61.35	60.45	61.40	2,378,024	145,392,625	61.140	60.02	60.02	60.07	59.19	60.12	2,428,664	59.865	0.08%
2024-05-27	0	61.25	61.10	61.25	60.10	61.90	2,209,151	134,441,757	60.857	59.97	59.83	59.97	58.85	60.61	2,256,195	59.588	1.07%
2024-05-24	0	60.60	60.50	60.60	59.65	61.70	3,228,033	195,556,672	60.581	59.34	59.24	59.34	58.41	60.41	3,296,774	59.318	-1.46%
2024-05-23	0	61.50	61.50	61.55	61.25	62.10	2,613,698	160,994,780	61.597	60.22	60.22	60.27	59.97	60.81	2,669,357	60.312	-0.16%
2024-05-22	0	61.60	61.60	61.65	61.35	62.40	2,261,686	139,610,996	61.729	60.32	60.32	60.36	60.07	61.10	2,309,849	60.442	-0.32%
2024-05-21	0	61.80	61.80	61.85	61.45	63.25	5,535,344	343,059,568	61.976	60.51	60.51	60.56	60.17	61.93	5,653,220	60.684	-1.83%
2024-05-20	0	62.95	62.95	63.00	62.20	64.25	4,215,410	265,558,526	62.997	61.64	61.64	61.69	60.90	62.91	4,305,178	61.684	-1.64%
2024-05-17	0	64.00	63.95	64.00	63.95	65.85	4,547,040	293,276,687	64.498	62.67	62.62	62.67	62.62	64.48	4,643,870	63.154	-1.84%
2024-05-16	0	65.20	65.20	65.25	65.20	68.75	6,975,140	460,262,324	65.986	63.84	63.84	63.89	63.84	67.32	7,123,676	64.610	-6.59%
2024-05-14	0	69.80	69.75	69.80	68.05	70.30	4,088,339	284,970,887	69.703	68.34	68.30	68.34	66.63	68.83	4,175,401	68.250	3.87%
2024-05-13	0	67.20	67.20	67.25	64.85	67.80	3,083,208	206,883,561	67.100	65.80	65.80	65.85	63.50	66.39	3,148,865	65.701	0.37%
2024-05-10	0	66.95	66.95	67.05	64.90	67.65	4,488,071	300,437,845	66.941	65.55	65.55	65.65	63.55	66.24	4,583,645	65.546	3.24%
2024-05-09	0	64.85	64.80	64.85	63.65	65.25	3,806,099	246,370,318	64.730	63.50	63.45	63.50	62.32	63.89	3,887,150	63.381	3.43%
2024-05-08	0	62.70	62.65	62.70	62.50	64.20	2,466,889	155,710,692	63.120	61.39	61.34	61.39	61.20	62.86	2,519,422	61.804	-1.72%
2024-05-07	0	63.80	63.75	63.80	63.30	66.00	4,135,957	264,987,319	64.069	62.47	62.42	62.47	61.98	64.62	4,224,033	62.733	-2.67%
2024-05-06	0	65.55	65.55	65.60	64.25	65.95	8,125,240	528,615,331	65.058	64.18	64.18	64.23	62.91	64.57	8,298,268	63.702	2.58%
2024-05-03	0	63.90	63.85	63.90	63.15	65.00	5,279,092	337,045,412	63.845	62.57	62.52	62.57	61.83	63.64	5,391,511	62.514	5.62%
2024-05-02	0	60.50	60.45	60.50	58.90	62.50	4,535,930	276,065,752	60.862	59.24	59.19	59.24	57.67	61.20	4,632,523	59.593	-3.28%
2024-04-30	0	62.55	62.55	62.60	62.35	64.20	4,221,196	265,151,160	62.814	61.25	61.25	61.29	61.05	62.86	4,311,087	61.504	-2.19%
2024-04-29	0	63.95	63.95	64.00	63.45	66.60	6,253,778	405,657,956	64.866	62.62	62.62	62.67	62.13	65.21	6,386,953	63.514	-6.85%
2024-04-26	0	68.65	68.50	68.65	61.95	68.90	12,560,869	834,397,690	66.428	67.22	67.07	67.22	60.66	67.46	12,828,354	65.043	10.37%
2024-04-25	0	62.20	62.15	62.20	57.25	62.65	19,966,608	1,203,414,765	60.271	60.90	60.85	60.90	56.06	61.34	20,391,799	59.015	-12.27%
2024-04-24	0	70.90	70.85	70.90	68.40	71.10	2,601,912	181,874,502	69.900	69.42	69.37	69.42	66.97	69.62	2,657,320	68.443	1.29%
2024-04-23	0	70.00	69.95	70.00	68.75	71.30	4,684,858	327,950,984	70.002	68.54	68.49	68.54	67.32	69.81	4,784,623	68.543	2.49%
2024-04-22	0	68.30	68.25	68.30	66.65	68.85	2,105,881	143,802,192	68.286	66.88	66.83	66.88	65.26	67.41	2,150,726	66.862	2.40%
2024-04-19	0	66.70	66.70	66.75	66.15	68.05	1,371,887	91,707,886	66.848	65.31	65.31	65.36	64.77	66.63	1,401,101	65.454	-1.48%
2024-04-18	0	67.70	67.70	67.80	66.80	68.40	2,597,737	176,417,844	67.912	66.29	66.29	66.39	65.41	66.97	2,653,056	66.496	0.59%
2024-04-17	0	67.30	67.30	67.35	66.10	68.05	1,717,611	115,794,537	67.416	65.90	65.90	65.95	64.72	66.63	1,754,188	66.010	1.36%
2024-04-16	0	66.40	66.35	66.40	65.85	68.80	3,138,436	208,320,113	66.377	65.02	64.97	65.02	64.48	67.37	3,205,269	64.993	-0.90%
2024-04-15	0	67.00	67.00	67.05	66.65	68.60	3,207,065	215,883,329	67.315	65.60	65.60	65.65	65.26	67.17	3,275,360	65.911	-5.10%
2024-04-12	0	70.60	70.55	70.60	69.45	70.80	2,487,790	175,027,777	70.355	69.13	69.08	69.13	68.00	69.32	2,540,768	68.888	2.39%
2024-04-11	0	68.95	68.90	68.95	67.05	69.55	2,060,463	141,729,621	68.785	67.51	67.46	67.51	65.65	68.10	2,104,341	67.351	2.00%
2024-04-10	0	67.60	67.55	67.60	66.20	68.10	2,909,405	196,840,350	67.657	66.19	66.14	66.19	64.82	66.68	2,971,361	66.246	2.04%
2024-04-09	0	66.25	66.25	66.30	66.05	68.45	2,011,600	134,531,834	66.878	64.87	64.87	64.92	64.67	67.02	2,054,437	65.484	-2.65%
2024-04-08	0	68.05	68.05	68.10	66.75	69.70	2,498,055	170,790,063	68.369	66.63	66.63	66.68	65.36	68.25	2,551,251	66.944	2.02%
2024-04-05	0	66.70	66.65	66.70	65.65	67.30	1,982,230	131,807,998	66.495	65.31	65.26	65.31	64.28	65.90	2,024,442	65.108	-1.33%
2024-04-03	0	67.60	67.55	67.60	67.10	68.70	2,622,010	177,575,840	67.725	66.19	66.14	66.19	65.70	67.27	2,677,846	66.313	-1.39%
2024-04-02	0	68.55	68.50	68.55	67.20	68.55	5,003,885	341,377,888	68.223	67.12	67.07	67.12	65.80	67.12	5,110,443	66.800	0.59%
2024-03-28	0	68.15	68.15	68.20	66.40	70.00	5,768,550	392,428,072	68.029	66.73	66.73	66.78	65.02	68.54	5,891,392	66.610	-0.87%
2024-03-27	0	68.75	68.75	68.80	68.55	70.15	5,061,210	352,880,575	69.723	67.32	67.32	67.37	67.12	68.69	5,168,989	68.269	-2.69%
2024-03-26	0	70.65	70.65	70.70	69.50	71.85	4,726,692	333,235,364	70.501	69.18	69.18	69.23	68.05	70.35	4,827,347	69.031	-3.55%
2024-03-25	0	73.25	73.20	73.25	72.35	74.30	3,374,910	247,695,038	73.393	71.72	71.67	71.72	70.84	72.75	3,446,779	71.863	-2.53%
2024-03-22	0	75.15	75.15	75.20	74.60	76.60	3,907,076	294,588,197	75.399	73.58	73.58	73.63	73.04	75.00	3,990,278	73.826	0.27%
2024-03-21	0	74.95	74.95	75.05	73.35	75.55	2,577,806	193,372,747	75.014	73.39	73.39	73.49	71.82	73.97	2,632,701	73.450	3.88%
2024-03-20	0	72.15	72.15	72.20	71.00	73.50	1,487,341	107,896,362	72.543	70.65	70.65	70.69	69.52	71.97	1,519,014	71.031	1.91%
2024-03-19	0	70.80	70.80	71.20	70.80	73.15	2,708,813	194,265,331	71.716	69.32	69.32	69.72	69.32	71.62	2,766,497	70.221	-1.32%
2024-03-18	0	71.75	71.75	71.80	71.30	73.85	3,206,741	231,425,125	72.168	70.25	70.25	70.30	69.81	72.31	3,275,029	70.664	-2.84%
2024-03-15	0	73.85	73.75	73.85	72.70	74.10	3,493,705	256,889,028	73.529	72.31	72.21	72.31	71.18	72.55	3,568,104	71.996	2.14%
2024-03-14	0	72.30	72.25	72.30	70.95	73.40	4,660,715	334,373,515	71.743	70.79	70.74	70.79	69.47	71.87	4,759,965	70.247	1.83%
2024-03-13	0	71.00	70.95	71.00	69.65	73.15	7,012,822	500,657,452	71.392	69.52	69.47	69.52	68.20	71.62	7,162,161	69.903	3.88%
2024-03-12	0	68.35	68.35	68.40	67.70	69.55	7,132,852	491,074,169	68.847	66.92	66.92	66.97	66.29	68.10	7,284,747	67.411	-3.05%
2024-03-11	0	70.50	70.45	70.50	70.30	72.50	2,948,590	208,830,708	70.824	69.03	68.98	69.03	68.83	70.99	3,011,381	69.347	-0.42%
2024-03-08	0	70.80	70.80	70.95	70.80	72.55	3,288,700	234,891,496	71.424	69.32	69.32	69.47	69.32	71.04	3,358,733	69.935	-3.48%
2024-03-07	0	73.35	73.35	73.40	71.90	74.95	4,155,624	303,845,348	73.117	71.82	71.82	71.87	70.40	73.39	4,244,118	71.592	-3.04%
2024-03-06	0	75.65	75.60	75.65	74.35	76.60	2,623,626	198,570,254	75.685	74.07	74.02	74.07	72.80	75.00	2,679,496	74.107	0.40%
2024-03-05	0	75.35	75.35	75.40	74.70	76.80	3,260,327	246,573,665	75.629	73.78	73.78	73.83	73.14	75.20	3,329,756	74.052	-1.89%
2024-03-04	0	76.80	76.75	76.80	74.20	77.05	2,900,824	221,320,826	76.296	75.20	75.15	75.20	72.65	75.44	2,962,597	74.705	2.33%
2024-03-01	0	75.05	75.05	75.10	73.90	76.00	4,314,173	324,325,368	75.177	73.49	73.49	73.53	72.36	74.42	4,406,044	73.609	1.08%
2024-02-29	0	74.25	74.25	74.30	70.85	74.85	6,224,320	460,649,953	74.008	72.70	72.70	72.75	69.37	73.29	6,356,868	72.465	3.99%
2024-02-28	0	71.40	71.35	71.40	70.70	73.00	3,063,546	219,485,396	71.644	69.91	69.86	69.91	69.23	71.48	3,128,785	70.150	-2.06%
2024-02-27	0	72.90	72.90	72.95	70.30	73.25	2,370,756	170,982,839	72.122	71.38	71.38	71.43	68.83	71.72	2,421,241	70.618	0.76%
2024-02-26	0	72.35	72.20	72.35	71.95	73.75	2,188,210	158,538,791	72.451	70.84	70.69	70.84	70.45	72.21	2,234,808	70.941	0.56%
2024-02-23	0	71.95	71.90	71.95	70.05	72.25	2,699,720	192,813,654	71.420	70.45	70.40	70.45	68.59	70.74	2,757,211	69.931	0.56%
2024-02-22	0	71.55	71.55	71.60	69.20	71.55	3,876,804	274,751,357	70.871	70.06	70.06	70.11	67.76	70.06	3,959,361	69.393	0.14%
2024-02-21	0	71.45	71.45	71.50	70.20	72.60	3,956,193	282,686,820	71.454	69.96	69.96	70.01	68.74	71.09	4,040,441	69.964	-1.11%
2024-02-20	0	72.25	72.05	72.25	69.45	73.10	2,671,988	192,337,709	71.983	70.74	70.55	70.74	68.00	71.58	2,728,888	70.482	2.77%
2024-02-19	0	70.30	70.30	70.35	68.15	71.20	2,546,176	178,328,490	70.038	68.83	68.83	68.88	66.73	69.72	2,600,397	68.577	-1.54%
2024-02-16	0	71.40	71.40	71.50	70.30	72.40	2,473,136	177,092,245	71.606	69.91	69.91	70.01	68.83	70.89	2,525,802	70.113	-1.18%
2024-02-15	0	72.25	72.00	72.25	69.80	72.45	1,723,935	123,511,237	71.645	70.74	70.50	70.74	68.34	70.94	1,760,646	70.151	3.44%
2024-02-14	0	69.85	69.80	69.85	66.95	69.95	2,766,711	190,753,089	68.946	68.39	68.34	68.39	65.55	68.49	2,825,628	67.508	2.95%
2024-02-09	0	67.85	67.80	67.85	66.80	68.20	1,969,063	133,268,830	67.681	66.44	66.39	66.44	65.41	66.78	2,010,994	66.270	5.85%
2024-02-08	0	64.10	64.10	64.20	62.05	64.95	3,433,641	219,667,334	63.975	62.76	62.76	62.86	60.76	63.60	3,506,761	62.641	4.74%
2024-02-07	0	61.20	61.20	61.25	59.95	63.50	9,666,382	592,001,500	61.243	59.92	59.92	59.97	58.70	62.18	9,872,229	59.966	-6.71%
2024-02-06	0	65.60	65.55	65.60	61.45	66.20	5,467,517	352,257,261	64.427	64.23	64.18	64.23	60.17	64.82	5,583,948	63.084	1.16%
2024-02-05	0	64.85	64.70	64.85	62.40	66.40	6,146,879	400,109,539	65.091	63.50	63.35	63.50	61.10	65.02	6,277,777	63.734	6.84%
2024-02-02	0	60.70	60.65	60.70	59.60	62.90	3,043,342	185,303,017	60.888	59.43	59.39	59.43	58.36	61.59	3,108,150	59.618	-0.65%
2024-02-01	0	61.10	61.10	61.15	59.05	61.50	3,745,920	227,863,669	60.830	59.83	59.83	59.87	57.82	60.22	3,825,690	59.561	2.78%
2024-01-31	0	59.45	59.45	59.50	58.85	61.20	3,528,095	210,925,512	59.785	58.21	58.21	58.26	57.62	59.92	3,603,226	58.538	0.76%
2024-01-30	0	59.00	59.00	59.05	57.55	61.00	4,849,237	286,730,277	59.129	57.77	57.77	57.82	56.35	59.73	4,952,502	57.896	-5.14%
2024-01-29	0	62.20	62.20	62.25	61.55	64.25	2,419,655	151,243,627	62.506	60.90	60.90	60.95	60.27	62.91	2,471,182	61.203	0.24%
2024-01-26	0	62.05	62.05	62.10	61.60	64.00	4,815,668	301,933,253	62.698	60.76	60.76	60.81	60.32	62.67	4,918,218	61.391	-0.72%
2024-01-25	0	62.50	62.50	62.55	58.15	62.75	5,958,920	365,592,013	61.352	61.20	61.20	61.25	56.94	61.44	6,085,816	60.073	6.84%
2024-01-24	0	58.50	58.45	58.50	55.50	58.95	4,425,515	252,639,528	57.087	57.28	57.23	57.28	54.34	57.72	4,519,757	55.897	7.44%
2024-01-23	0	54.45	54.40	54.45	52.95	55.05	6,298,116	340,882,702	54.125	53.31	53.27	53.31	51.85	53.90	6,432,235	52.996	0.37%
2024-01-22	0	54.25	54.25	54.30	53.30	56.95	5,415,795	294,986,292	54.468	53.12	53.12	53.17	52.19	55.76	5,531,125	53.332	-4.82%
2024-01-19	0	57.00	56.95	57.00	56.50	58.50	2,806,836	160,832,787	57.300	55.81	55.76	55.81	55.32	57.28	2,866,608	56.106	-2.56%
2024-01-18	0	58.50	58.50	58.65	56.50	58.95	2,915,327	169,673,486	58.200	57.28	57.28	57.43	55.32	57.72	2,977,409	56.987	1.65%
2024-01-17	0	57.55	57.55	57.65	57.00	60.20	5,003,841	290,599,480	58.075	56.35	56.35	56.45	55.81	58.94	5,110,398	56.864	-5.58%
2024-01-16	0	60.95	60.95	61.00	60.95	62.90	2,366,389	145,644,989	61.547	59.68	59.68	59.73	59.68	61.59	2,416,781	60.264	-1.53%
2024-01-15	0	61.90	61.70	61.90	60.80	62.20	2,064,805	127,537,543	61.767	60.61	60.41	60.61	59.53	60.90	2,108,775	60.479	1.73%
2024-01-12	0	60.85	60.80	60.85	59.40	61.30	2,220,791	134,417,249	60.527	59.58	59.53	59.58	58.16	60.02	2,268,083	59.265	3.14%
2024-01-11	0	59.00	59.00	59.05	58.60	60.20	1,834,400	108,829,954	59.327	57.77	57.77	57.82	57.38	58.94	1,873,464	58.090	0.60%
2024-01-10	0	58.65	58.60	58.65	57.70	59.40	1,661,870	97,336,277	58.570	57.43	57.38	57.43	56.50	58.16	1,697,260	57.349	0.43%
2024-01-09	0	58.40	58.35	58.40	57.90	59.90	3,072,337	179,765,551	58.511	57.18	57.13	57.18	56.69	58.65	3,137,763	57.291	-2.01%
2024-01-08	0	59.60	59.55	59.60	59.00	60.70	3,282,374	196,419,963	59.841	58.36	58.31	58.36	57.77	59.43	3,352,272	58.593	-0.50%
2024-01-05	0	59.90	59.90	59.95	58.90	60.60	4,068,127	242,504,468	59.611	58.65	58.65	58.70	57.67	59.34	4,154,758	58.368	2.13%
2024-01-04	0	58.65	58.60	58.65	56.60	58.65	3,746,329	217,742,511	58.122	57.43	57.38	57.43	55.42	57.43	3,826,107	56.910	5.87%
2024-01-03	0	55.40	55.35	55.40	55.15	56.20	4,803,150	267,802,612	55.756	54.24	54.20	54.24	54.00	55.03	4,905,434	54.593	-4.97%
2024-01-02	0	58.30	58.30	58.35	56.00	58.85	4,493,468	261,226,762	58.135	57.08	57.08	57.13	54.83	57.62	4,589,157	56.923	5.52%
2023-12-29	0	55.25	55.20	55.25	54.40	56.10	3,235,297	177,748,529	54.940	54.10	54.05	54.10	53.27	54.93	3,304,193	53.795	-2.73%
2023-12-28	0	56.80	56.80	56.85	55.35	57.45	1,868,517	106,099,542	56.783	55.62	55.62	55.66	54.20	56.25	1,908,307	55.599	0.98%
2023-12-27	0	56.25	56.25	56.30	54.70	57.40	5,674,109	316,058,833	55.702	55.08	55.08	55.13	53.56	56.20	5,794,940	54.540	3.97%
2023-12-22	0	54.10	54.05	54.10	52.40	57.60	12,062,297	652,845,164	54.123	52.97	52.92	52.97	51.31	56.40	12,319,165	52.994	-5.83%
2023-12-21	0	57.45	57.40	57.45	55.90	57.75	4,723,080	269,698,066	57.102	56.25	56.20	56.25	54.73	56.55	4,823,658	55.912	-1.88%
2023-12-20	0	58.55	58.55	58.60	57.60	59.30	6,210,605	363,307,939	58.498	57.33	57.33	57.38	56.40	58.06	6,342,860	57.278	-1.76%
2023-12-19	0	59.60	59.60	59.65	57.45	60.50	7,971,184	471,891,886	59.200	58.36	58.36	58.41	56.25	59.24	8,140,931	57.965	-3.95%
2023-12-18	0	62.05	62.05	62.10	59.35	64.35	8,644,353	536,163,885	62.025	60.76	60.76	60.81	58.11	63.01	8,828,435	60.731	0.65%
2023-12-15	0	61.65	61.60	61.65	60.75	64.95	12,220,119	758,068,709	62.034	60.36	60.32	60.36	59.48	63.60	12,480,348	60.741	-1.75%
2023-12-14	0	62.75	62.60	62.75	62.30	64.15	2,242,422	140,937,681	62.851	61.44	61.29	61.44	61.00	62.81	2,290,175	61.540	-2.18%
2023-12-13	0	64.15	64.10	64.15	62.90	64.40	2,832,927	181,069,595	63.916	62.81	62.76	62.81	61.59	63.06	2,893,254	62.583	2.64%
2023-12-12	0	62.50	62.40	62.50	61.30	62.50	1,527,316	94,914,521	62.145	61.20	61.10	61.20	60.02	61.20	1,559,840	60.849	2.21%
2023-12-11	0	61.15	61.15	61.20	59.10	62.75	2,947,754	178,598,990	60.588	59.87	59.87	59.92	57.87	61.44	3,010,527	59.325	-2.70%
2023-12-08	0	62.85	62.75	62.85	62.10	63.80	2,255,075	142,183,719	63.051	61.54	61.44	61.54	60.81	62.47	2,303,097	61.736	2.03%
2023-12-07	0	61.60	61.55	61.60	60.90	62.90	4,373,166	268,810,183	61.468	60.32	60.27	60.32	59.63	61.59	4,466,293	60.186	-1.04%
2023-12-06	0	62.25	62.20	62.25	58.05	63.10	6,205,649	384,537,238	61.966	60.95	60.90	60.95	56.84	61.78	6,337,799	60.674	1.80%
2023-12-05	0	61.15	61.10	61.15	60.40	63.75	7,214,236	441,684,528	61.224	59.87	59.83	59.87	59.14	62.42	7,367,864	59.947	-4.45%
2023-12-04	0	64.00	63.95	64.00	63.05	65.85	5,580,501	359,906,873	64.494	62.67	62.62	62.67	61.74	64.48	5,699,338	63.149	-1.01%
2023-12-01	0	64.65	64.60	64.65	63.15	65.10	3,904,700	251,638,694	64.445	63.30	63.25	63.30	61.83	63.74	3,987,851	63.101	2.54%
2023-11-30	0	63.05	63.05	63.10	60.40	63.40	6,961,437	435,771,040	62.598	61.74	61.74	61.78	59.14	62.08	7,109,682	61.293	2.19%
2023-11-29	0	61.70	61.55	61.70	59.80	62.50	4,148,550	254,800,840	61.419	60.41	60.27	60.41	58.55	61.20	4,236,894	60.139	5.02%
2023-11-28	0	58.75	58.70	58.75	57.60	59.05	1,915,262	112,362,805	58.667	57.52	57.48	57.52	56.40	57.82	1,956,048	57.444	0.09%
2023-11-27	0	58.70	58.50	58.70	57.65	59.35	1,779,709	104,278,243	58.593	57.48	57.28	57.48	56.45	58.11	1,817,608	57.371	3.35%
2023-11-24	0	56.80	56.60	56.80	56.15	57.25	1,998,958	113,673,767	56.867	55.62	55.42	55.62	54.98	56.06	2,041,526	55.681	-1.22%
2023-11-23	0	57.50	57.40	57.50	55.80	57.55	1,480,221	84,085,256	56.806	56.30	56.20	56.30	54.64	56.35	1,511,742	55.621	1.41%
2023-11-22	0	56.70	56.60	56.70	55.05	57.00	2,392,529	135,086,097	56.462	55.52	55.42	55.52	53.90	55.81	2,443,478	55.284	3.09%
2023-11-21	0	55.00	54.70	55.00	54.60	56.80	1,534,337	85,068,712	55.443	53.85	53.56	53.85	53.46	55.62	1,567,011	54.287	-0.45%
2023-11-20	0	55.25	55.10	55.25	53.60	55.40	3,406,097	186,851,880	54.858	54.10	53.95	54.10	52.48	54.24	3,478,630	53.714	3.17%
2023-11-17	0	53.55	53.50	53.55	52.95	54.50	1,930,489	103,570,455	53.650	52.43	52.38	52.43	51.85	53.36	1,971,599	52.531	0.47%
2023-11-16	0	53.30	53.20	53.30	51.80	53.65	2,437,679	129,070,408	52.948	52.19	52.09	52.19	50.72	52.53	2,489,590	51.844	-0.47%
2023-11-15	0	53.55	53.50	53.55	52.20	54.80	2,518,798	133,794,426	53.118	52.43	52.38	52.43	51.11	53.66	2,572,436	52.011	-0.09%
2023-11-14	0	53.60	53.50	53.60	53.45	55.10	1,517,100	82,004,104	54.053	52.48	52.38	52.48	52.34	53.95	1,549,407	52.926	-0.37%
2023-11-13	0	53.80	53.75	53.80	52.35	54.00	1,582,125	84,182,394	53.208	52.68	52.63	52.68	51.26	52.87	1,615,817	52.099	2.48%
2023-11-10	0	52.50	52.50	52.55	52.35	53.80	1,006,641	53,152,425	52.802	51.41	51.41	51.45	51.26	52.68	1,028,078	51.701	-2.60%
2023-11-09	0	53.90	53.80	53.90	52.85	54.65	2,247,921	121,438,229	54.022	52.78	52.68	52.78	51.75	53.51	2,295,791	52.896	2.28%
2023-11-08	0	52.70	52.60	52.70	52.20	53.80	1,732,399	91,481,230	52.806	51.60	51.50	51.60	51.11	52.68	1,769,291	51.705	1.93%
2023-11-07	0	51.70	51.65	51.70	51.10	51.95	2,931,047	151,349,733	51.637	50.62	50.57	50.62	50.03	50.87	2,993,464	50.560	-2.18%
2023-11-06	0	52.85	52.75	52.85	51.00	53.20	3,124,618	164,180,448	52.544	51.75	51.65	51.75	49.94	52.09	3,191,157	51.449	0.38%
2023-11-03	0	52.65	52.60	52.65	51.10	52.80	1,530,386	79,993,649	52.270	51.55	51.50	51.55	50.03	51.70	1,562,976	51.180	1.15%
2023-11-02	0	52.05	52.05	52.10	51.25	52.95	2,580,100	134,464,362	52.116	50.96	50.96	51.01	50.18	51.85	2,635,043	51.029	2.06%
2023-11-01	0	51.00	51.00	51.05	50.25	51.80	1,800,951	91,696,850	50.916	49.94	49.94	49.99	49.20	50.72	1,839,302	49.854	-0.39%
2023-10-31	0	51.20	51.15	51.20	50.50	51.85	3,010,706	154,333,605	51.262	50.13	50.08	50.13	49.45	50.77	3,074,819	50.193	-0.68%
2023-10-30	0	51.55	51.45	51.55	50.45	51.75	4,261,833	219,169,695	51.426	50.48	50.38	50.48	49.40	50.67	4,352,589	50.354	-1.53%
2023-10-27	0	52.35	52.35	52.45	50.85	52.70	3,651,706	190,538,351	52.178	51.26	51.26	51.36	49.79	51.60	3,729,469	51.090	2.65%
2023-10-26	0	51.00	50.95	51.00	50.15	52.50	5,655,375	289,210,110	51.139	49.94	49.89	49.94	49.10	51.41	5,775,807	50.073	6.25%
2023-10-25	0	48.00	48.00	48.15	47.85	50.45	3,627,340	177,262,097	48.868	47.00	47.00	47.15	46.85	49.40	3,704,585	47.849	1.05%
2023-10-24	0	47.50	47.50	47.55	46.05	47.95	4,468,505	211,030,313	47.226	46.51	46.51	46.56	45.09	46.95	4,563,662	46.241	1.39%
2023-10-20	0	46.85	46.80	46.85	46.45	48.40	4,152,960	197,795,480	47.628	45.87	45.82	45.87	45.48	47.39	4,241,398	46.635	-2.70%
2023-10-19	0	48.15	48.15	48.20	47.90	49.00	1,971,938	95,387,059	48.372	47.15	47.15	47.19	46.90	47.98	2,013,931	47.364	-0.82%
2023-10-18	0	48.55	48.50	48.55	47.85	49.00	3,588,329	174,004,228	48.492	47.54	47.49	47.54	46.85	47.98	3,664,743	47.481	-0.41%
2023-10-17	0	48.75	48.75	48.85	48.40	49.85	1,973,412	96,476,842	48.888	47.73	47.73	47.83	47.39	48.81	2,015,436	47.869	0.93%
2023-10-16	0	48.30	48.25	48.30	47.95	49.45	1,418,163	68,652,049	48.409	47.29	47.24	47.29	46.95	48.42	1,448,363	47.400	-1.53%
2023-10-13	0	49.05	49.05	49.10	48.85	50.00	2,244,097	110,395,333	49.194	48.03	48.03	48.08	47.83	48.96	2,291,885	48.168	-4.20%
2023-10-12	0	51.20	51.15	51.20	50.05	51.55	3,344,159	170,351,140	50.940	50.13	50.08	50.13	49.01	50.48	3,415,373	49.878	3.96%
2023-10-11	0	49.25	49.25	49.30	48.95	49.75	3,984,856	197,014,976	49.441	48.22	48.22	48.27	47.93	48.71	4,069,714	48.410	1.03%
2023-10-10	0	48.75	48.70	48.75	46.95	49.55	3,584,671	175,073,116	48.839	47.73	47.68	47.73	45.97	48.52	3,661,007	47.821	3.83%
2023-10-09	0	46.95	46.90	46.95	46.30	47.60	1,670,384	78,397,484	46.934	45.97	45.92	45.97	45.33	46.61	1,705,955	45.955	0.00%
2023-10-06	0	46.95	46.95	47.00	46.50	47.20	1,931,585	90,296,487	46.747	45.97	45.97	46.02	45.53	46.22	1,972,718	45.773	2.07%
2023-10-05	0	46.00	46.00	46.10	45.40	47.10	1,465,136	67,678,668	46.193	45.04	45.04	45.14	44.45	46.12	1,496,336	45.230	1.32%
2023-10-04	0	45.40	45.35	45.40	45.00	46.00	2,440,400	110,878,176	45.434	44.45	44.40	44.45	44.06	45.04	2,492,369	44.487	-0.44%
2023-10-03	0	45.60	45.60	45.65	44.75	46.30	2,532,670	114,829,826	45.339	44.65	44.65	44.70	43.82	45.33	2,586,603	44.394	-4.40%
2023-09-29	0	47.70	47.60	47.70	46.25	47.90	1,985,448	94,176,999	47.434	46.71	46.61	46.71	45.29	46.90	2,027,728	46.445	3.47%
2023-09-28	0	46.10	46.05	46.10	45.85	47.05	2,825,507	130,903,461	46.329	45.14	45.09	45.14	44.89	46.07	2,885,676	45.363	0.55%
2023-09-27	0	45.85	45.80	45.85	43.25	46.10	3,708,413	168,654,224	45.479	44.89	44.85	44.89	42.35	45.14	3,787,384	44.531	7.25%
2023-09-26	0	42.75	42.70	42.75	42.20	43.00	2,177,870	92,994,068	42.700	41.86	41.81	41.86	41.32	42.10	2,224,248	41.809	1.54%
2023-09-25	0	42.10	42.10	42.25	41.85	44.00	1,257,322	53,646,651	42.667	41.22	41.22	41.37	40.98	43.08	1,284,097	41.778	-4.32%
2023-09-22	0	44.00	43.95	44.00	41.90	44.50	2,421,942	106,101,450	43.808	43.08	43.03	43.08	41.03	43.57	2,473,518	42.895	1.73%
2023-09-21	0	43.25	43.25	43.30	42.50	43.50	2,883,381	124,456,265	43.163	42.35	42.35	42.40	41.61	42.59	2,944,783	42.263	-1.48%
2023-09-20	0	43.90	43.90	43.95	43.30	44.35	1,573,468	69,256,376	44.015	42.98	42.98	43.03	42.40	43.43	1,606,975	43.097	-1.57%
2023-09-19	0	44.60	44.60	44.65	43.90	45.20	1,433,588	63,501,237	44.295	43.67	43.67	43.72	42.98	44.26	1,464,116	43.372	-0.89%
2023-09-18	0	45.00	45.00	45.20	44.05	45.50	2,756,702	124,387,805	45.122	44.06	44.06	44.26	43.13	44.55	2,815,406	44.181	-2.49%
2023-09-15	0	46.15	46.10	46.15	45.45	46.70	2,912,693	134,545,102	46.193	45.19	45.14	45.19	44.50	45.73	2,974,719	45.230	-0.11%
2023-09-14	0	46.20	46.10	46.20	45.45	46.55	2,164,114	99,699,569	46.069	45.24	45.14	45.24	44.50	45.58	2,210,199	45.109	1.43%
2023-09-13	0	45.55	45.40	45.55	45.05	45.75	1,028,885	46,707,168	45.396	44.60	44.45	44.60	44.11	44.80	1,050,795	44.449	0.22%
2023-09-12	0	45.45	45.35	45.45	44.60	45.95	1,271,870	57,691,751	45.360	44.50	44.40	44.50	43.67	44.99	1,298,955	44.414	2.94%
2023-09-11	0	44.15	44.10	44.15	42.20	44.60	2,803,216	122,977,350	43.870	43.23	43.18	43.23	41.32	43.67	2,862,911	42.955	2.32%
2023-09-07	0	43.15	43.10	43.15	43.00	44.10	1,487,597	64,397,302	43.289	42.25	42.20	42.25	42.10	43.18	1,519,276	42.387	-2.49%
2023-09-06	0	44.25	44.25	44.35	43.75	45.30	1,777,708	78,683,847	44.261	43.33	43.33	43.43	42.84	44.36	1,815,564	43.339	-2.43%
2023-09-05	0	45.35	45.30	45.35	45.15	47.45	2,607,603	118,746,717	45.539	44.40	44.36	44.40	44.21	46.46	2,663,132	44.589	-2.26%
2023-09-04	0	46.40	46.35	46.40	44.85	46.80	4,221,517	189,834,389	44.968	45.43	45.38	45.43	43.91	45.82	4,311,415	44.031	9.56%
2023-08-31	0	42.35	42.35	42.45	41.55	42.65	6,115,781	258,440,574	42.258	41.47	41.47	41.56	40.68	41.76	6,246,017	41.377	-0.70%
2023-08-30	0	42.65	42.55	42.65	42.25	43.75	2,078,151	88,982,235	42.818	41.76	41.66	41.76	41.37	42.84	2,122,405	41.925	0.00%
2023-08-29	0	42.65	42.60	42.65	41.75	43.00	2,142,797	91,196,725	42.560	41.76	41.71	41.76	40.88	42.10	2,188,428	41.672	-0.81%
2023-08-28	0	43.00	43.00	43.05	42.90	44.60	3,206,393	139,687,997	43.565	42.10	42.10	42.15	42.01	43.67	3,274,673	42.657	-0.58%
2023-08-25	0	43.25	43.25	43.30	42.60	43.90	2,317,694	99,861,664	43.087	42.35	42.35	42.40	41.71	42.98	2,367,050	42.188	-1.48%
2023-08-24	0	43.90	43.90	43.95	42.20	44.10	2,698,840	117,794,978	43.647	42.98	42.98	43.03	41.32	43.18	2,756,312	42.736	5.28%
2023-08-23	0	41.70	41.65	41.70	41.05	42.20	2,781,047	115,925,189	41.684	40.83	40.78	40.83	40.19	41.32	2,840,270	40.815	-1.18%
2023-08-22	0	42.20	42.20	42.30	41.10	42.90	2,785,621	117,780,875	42.282	41.32	41.32	41.42	40.24	42.01	2,844,941	41.400	5.11%
2023-08-21	0	40.15	40.10	40.15	39.45	41.00	3,390,621	136,591,966	40.285	39.31	39.26	39.31	38.63	40.15	3,462,825	39.445	-0.62%
2023-08-18	0	40.40	40.35	40.40	40.40	41.60	2,283,622	93,189,997	40.808	39.56	39.51	39.56	39.56	40.73	2,332,252	39.957	-2.88%
2023-08-17	0	41.60	41.55	41.60	38.85	41.85	3,460,250	142,211,128	41.099	40.73	40.68	40.73	38.04	40.98	3,533,936	40.242	4.52%
2023-08-16	0	39.80	39.75	39.80	39.20	40.40	2,769,921	109,953,001	39.695	38.97	38.92	38.97	38.38	39.56	2,828,907	38.868	-4.21%
2023-08-15	0	41.55	41.55	41.60	40.05	42.05	1,185,513	49,168,963	41.475	40.68	40.68	40.73	39.21	41.17	1,210,759	40.610	0.12%
2023-08-14	0	41.50	41.45	41.50	40.55	41.50	2,404,926	98,742,335	41.058	40.63	40.59	40.63	39.70	40.63	2,456,139	40.202	-0.24%
2023-08-11	0	41.60	41.60	41.65	41.30	42.65	3,055,093	127,549,683	41.750	40.73	40.73	40.78	40.44	41.76	3,120,152	40.879	-2.46%
2023-08-10	0	42.65	42.60	42.65	41.85	42.80	2,495,217	105,842,951	42.418	41.76	41.71	41.76	40.98	41.91	2,548,353	41.534	-0.12%
2023-08-09	0	42.70	42.65	42.70	40.85	42.75	5,346,834	225,046,502	42.090	41.81	41.76	41.81	40.00	41.86	5,460,695	41.212	0.12%
2023-08-08	0	42.65	42.60	42.65	42.30	44.10	4,768,138	203,863,933	42.755	41.76	41.71	41.76	41.42	43.18	4,869,676	41.864	-4.80%
2023-08-07	0	44.80	44.80	44.85	43.25	45.15	924,504	41,300,638	44.673	43.87	43.87	43.91	42.35	44.21	944,191	43.742	0.90%
2023-08-04	0	44.40	44.35	44.40	43.90	45.50	3,856,471	171,063,633	44.358	43.47	43.43	43.47	42.98	44.55	3,938,595	43.433	2.54%
2023-08-03	0	43.30	43.30	43.35	42.20	43.90	4,718,673	204,163,281	43.267	42.40	42.40	42.45	41.32	42.98	4,819,158	42.365	0.70%
2023-08-02	0	43.00	43.00	43.10	42.70	44.50	4,163,530	180,246,929	43.292	42.10	42.10	42.20	41.81	43.57	4,252,193	42.389	-2.16%
2023-08-01	0	43.95	43.90	43.95	43.15	45.45	7,004,999	311,410,225	44.455	43.03	42.98	43.03	42.25	44.50	7,154,171	43.528	-4.14%
2023-07-31	0	45.85	45.70	45.85	44.00	46.50	9,288,496	423,579,276	45.603	44.89	44.75	44.89	43.08	45.53	9,486,295	44.652	4.20%
2023-07-28	0	44.00	44.00	44.05	40.85	44.65	6,128,089	266,611,342	43.506	43.08	43.08	43.13	40.00	43.72	6,258,587	42.599	6.93%
2023-07-27	0	41.15	41.10	41.15	40.45	41.90	9,189,500	376,289,035	40.948	40.29	40.24	40.29	39.61	41.03	9,385,191	40.094	3.39%
2023-07-26	0	39.80	39.75	39.80	38.40	40.15	4,132,514	162,709,524	39.373	38.97	38.92	38.97	37.60	39.31	4,220,516	38.552	0.76%
2023-07-25	0	39.50	39.45	39.50	38.60	39.90	8,251,178	325,209,993	39.414	38.68	38.63	38.68	37.80	39.07	8,426,888	38.592	3.40%
2023-07-24	0	38.20	38.00	38.20	37.05	38.90	5,934,230	226,210,740	38.120	37.40	37.21	37.40	36.28	38.09	6,060,600	37.325	2.14%
2023-07-21	0	37.40	37.35	37.40	35.55	37.80	4,189,553	154,614,294	36.905	36.62	36.57	36.62	34.81	37.01	4,278,770	36.135	4.91%
2023-07-20	0	35.65	35.60	35.65	34.30	36.05	823,384	29,333,405	35.625	34.91	34.86	34.91	33.58	35.30	840,918	34.883	1.86%
2023-07-19	0	35.00	34.95	35.00	33.85	35.15	1,547,564	53,772,987	34.747	34.27	34.22	34.27	33.14	34.42	1,580,520	34.022	-1.27%
2023-07-18	0	35.45	35.40	35.45	34.85	35.65	1,334,579	47,143,073	35.324	34.71	34.66	34.71	34.12	34.91	1,362,999	34.588	-1.66%
2023-07-14	0	36.05	35.95	36.05	35.65	36.85	1,741,973	63,089,587	36.217	35.30	35.20	35.30	34.91	36.08	1,779,068	35.462	-0.96%
2023-07-13	0	36.40	36.35	36.40	35.80	36.45	2,400,523	86,913,681	36.206	35.64	35.59	35.64	35.05	35.69	2,451,642	35.451	0.97%
2023-07-12	0	36.05	36.00	36.05	34.50	36.20	2,988,717	107,264,004	35.890	35.30	35.25	35.30	33.78	35.45	3,052,362	35.141	3.59%
2023-07-11	0	34.80	34.75	34.80	34.00	35.05	2,333,615	80,935,405	34.682	34.07	34.03	34.07	33.29	34.32	2,383,310	33.959	5.78%
2023-07-10	0	32.90	32.85	32.90	32.50	33.45	2,165,600	71,136,468	32.848	32.21	32.17	32.21	31.82	32.75	2,211,717	32.163	6.82%
2023-07-07	0	30.80	30.75	30.80	30.40	32.90	1,421,674	43,945,807	30.911	30.16	30.11	30.16	29.77	32.21	1,451,949	30.267	-0.81%
2023-07-06	0	31.05	31.00	31.05	30.50	31.95	1,947,560	60,633,862	31.133	30.40	30.35	30.40	29.86	31.28	1,989,033	30.484	-1.58%
2023-07-05	0	31.55	31.50	31.55	31.30	32.75	2,772,500	88,416,812	31.891	30.89	30.84	30.89	30.65	32.07	2,831,541	31.226	-3.22%
2023-07-04	0	32.60	32.50	32.60	31.35	32.60	2,452,800	78,639,358	32.061	31.92	31.82	31.92	30.70	31.92	2,505,033	31.393	3.00%
2023-07-03	0	31.65	31.65	31.70	30.85	31.75	1,750,310	55,095,470	31.478	30.99	30.99	31.04	30.21	31.09	1,787,583	30.821	2.93%
2023-06-30	0	30.75	30.70	30.75	30.60	31.30	1,052,230	32,476,445	30.864	30.11	30.06	30.11	29.96	30.65	1,074,637	30.221	0.49%
2023-06-29	0	30.60	30.60	30.65	30.60	31.60	1,684,937	51,788,480	30.736	29.96	29.96	30.01	29.96	30.94	1,720,818	30.095	-3.62%
2023-06-28	0	31.75	31.65	31.75	30.60	31.85	4,066,606	127,865,456	31.443	31.09	30.99	31.09	29.96	31.19	4,153,205	30.787	5.31%
2023-06-27	0	30.15	30.10	30.15	29.65	30.55	2,593,082	78,098,069	30.118	29.52	29.47	29.52	29.03	29.91	2,648,302	29.490	3.25%
2023-06-26	0	29.20	29.15	29.20	29.00	29.70	4,621,661	135,544,366	29.328	28.59	28.54	28.59	28.40	29.08	4,720,080	28.717	-0.17%
2023-06-23	0	29.25	29.20	29.25	29.00	30.15	2,118,953	62,042,425	29.280	28.64	28.59	28.64	28.40	29.52	2,164,076	28.669	-3.47%
2023-06-21	0	30.30	30.25	30.30	30.00	30.90	5,044,111	153,337,141	30.399	29.67	29.62	29.67	29.37	30.26	5,151,526	29.765	-5.90%
2023-06-20	0	32.20	32.05	32.20	32.00	33.20	2,244,678	72,508,274	32.302	31.53	31.38	31.53	31.33	32.51	2,292,479	31.629	-1.98%
2023-06-19	0	32.85	32.75	32.85	32.30	33.20	1,738,980	56,919,658	32.732	32.17	32.07	32.17	31.63	32.51	1,776,012	32.049	-2.38%
2023-06-16	0	33.65	33.55	33.65	32.85	34.20	6,870,737	231,172,870	33.646	32.95	32.85	32.95	32.17	33.49	7,017,050	32.944	3.38%
2023-06-15	0	32.55	32.55	32.60	31.15	32.70	3,212,892	103,576,764	32.238	31.87	31.87	31.92	30.50	32.02	3,281,311	31.566	3.83%
2023-06-14	0	31.35	31.35	31.40	31.00	32.00	2,550,977	80,100,215	31.400	30.70	30.70	30.75	30.35	31.33	2,605,300	30.745	-2.49%
2023-06-13	0	32.15	32.15	32.30	31.20	32.60	3,315,023	105,869,743	31.936	31.48	31.48	31.63	30.55	31.92	3,385,617	31.270	-1.98%
2023-06-12	0	32.80	32.75	32.80	32.15	33.15	2,738,200	89,910,942	32.836	32.12	32.07	32.12	31.48	32.46	2,796,510	32.151	-3.39%
2023-06-09	0	33.95	33.90	33.95	33.00	34.20	3,166,563	107,134,257	33.833	33.24	33.19	33.24	32.31	33.49	3,233,995	33.128	2.11%
2023-06-08	0	33.25	33.20	33.25	31.95	33.70	6,398,326	210,912,436	32.964	32.56	32.51	32.56	31.28	33.00	6,534,579	32.276	0.30%
2023-06-07	0	33.15	33.15	33.20	32.65	33.90	5,028,600	166,604,611	33.131	32.46	32.46	32.51	31.97	33.19	5,135,685	32.441	1.53%
2023-06-06	0	32.65	32.60	32.65	32.10	33.10	2,133,020	69,654,847	32.656	31.97	31.92	31.97	31.43	32.41	2,178,443	31.975	-3.97%
2023-06-05	0	34.00	34.00	34.05	33.40	34.50	2,972,493	101,094,239	34.010	33.29	33.29	33.34	32.70	33.78	3,035,793	33.301	1.64%
2023-06-02	0	33.45	33.45	33.50	32.00	34.20	3,707,470	123,687,861	33.362	32.75	32.75	32.80	31.33	33.49	3,786,421	32.666	9.85%
2023-06-01	0	30.45	30.40	30.45	29.85	31.70	5,588,293	172,819,224	30.925	29.82	29.77	29.82	29.23	31.04	5,707,296	30.280	1.84%
2023-05-31	0	29.90	29.85	29.90	28.90	30.00	7,419,426	220,225,005	29.682	29.28	29.23	29.28	28.30	29.37	7,577,423	29.063	-0.99%
2023-05-30	0	30.20	30.15	30.20	29.20	30.70	3,079,743	91,929,860	29.850	29.57	29.52	29.57	28.59	30.06	3,145,326	29.227	4.14%
2023-05-29	0	29.00	29.00	29.05	28.70	29.75	2,733,317	79,321,146	29.020	28.40	28.40	28.44	28.10	29.13	2,791,523	28.415	0.17%
2023-05-25	0	28.95	28.90	28.95	28.50	29.55	2,114,246	60,966,980	28.836	28.35	28.30	28.35	27.91	28.93	2,159,269	28.235	-2.20%
2023-05-24	0	29.60	29.45	29.60	29.25	30.05	1,937,900	57,413,465	29.627	28.98	28.84	28.98	28.64	29.42	1,979,168	29.009	-1.50%
2023-05-23	0	30.05	29.95	30.05	29.65	30.35	2,394,491	71,965,255	30.055	29.42	29.33	29.42	29.03	29.72	2,445,482	29.428	-1.48%
2023-05-22	0	30.50	30.45	30.50	29.00	30.95	2,085,932	63,484,031	30.434	29.86	29.82	29.86	28.40	30.30	2,130,352	29.800	4.63%
2023-05-19	0	29.15	29.10	29.15	28.25	29.25	3,934,210	113,847,668	28.938	28.54	28.49	28.54	27.66	28.64	4,017,989	28.334	-3.64%
2023-05-18	0	30.25	30.20	30.25	29.60	30.55	1,786,200	53,996,859	30.230	29.62	29.57	29.62	28.98	29.91	1,824,237	29.600	0.83%
2023-05-17	0	30.00	29.95	30.00	29.90	30.90	606,991	18,387,536	30.293	29.37	29.33	29.37	29.28	30.26	619,917	29.661	-1.80%
2023-05-16	0	30.55	30.50	30.55	30.25	31.35	1,331,895	40,623,181	30.500	29.91	29.86	29.91	29.62	30.70	1,360,258	29.864	0.83%
2023-05-15	0	30.30	30.25	30.30	29.60	30.65	2,141,000	64,933,409	30.329	29.67	29.62	29.67	28.98	30.01	2,186,593	29.696	-0.98%
2023-05-12	0	30.60	30.60	30.65	30.55	31.15	1,537,838	47,409,731	30.829	29.96	29.96	30.01	29.91	30.50	1,570,586	30.186	-0.81%
2023-05-11	0	30.85	30.80	30.85	30.20	31.55	2,703,260	84,068,064	31.099	30.21	30.16	30.21	29.57	30.89	2,760,826	30.450	-3.59%
2023-05-10	0	32.00	31.95	32.00	30.80	33.05	4,925,800	157,333,769	31.941	31.33	31.28	31.33	30.16	32.36	5,030,695	31.275	-1.39%
2023-05-09	0	32.45	32.40	32.45	32.25	33.60	2,329,466	76,506,158	32.843	31.77	31.72	31.77	31.58	32.90	2,379,072	32.158	-0.15%
2023-05-08	0	32.50	32.50	32.55	32.00	33.05	1,759,586	57,191,284	32.503	31.82	31.82	31.87	31.33	32.36	1,797,057	31.825	0.31%
2023-05-05	0	32.40	32.35	32.40	32.00	33.00	3,210,657	104,079,427	32.417	31.72	31.68	31.72	31.33	32.31	3,279,028	31.741	-0.92%
2023-05-04	0	32.70	32.65	32.70	32.60	33.45	2,196,855	72,396,431	32.955	32.02	31.97	32.02	31.92	32.75	2,243,637	32.267	-0.91%
2023-05-03	0	33.00	32.80	33.00	31.65	33.10	3,742,185	121,107,688	32.363	32.31	32.12	32.31	30.99	32.41	3,821,875	31.688	-4.49%
2023-05-02	0	34.55	34.50	34.55	33.70	35.30	1,886,880	64,890,225	34.390	33.83	33.78	33.83	33.00	34.56	1,927,061	33.673	-2.12%
2023-04-28	0	35.30	35.30	35.45	35.05	35.80	5,398,369	191,799,568	35.529	34.56	34.56	34.71	34.32	35.05	5,513,328	34.788	-1.40%
2023-04-27	0	35.80	35.70	35.80	35.10	35.80	2,911,479	103,464,217	35.537	35.05	34.96	35.05	34.37	35.05	2,973,479	34.796	1.99%
2023-04-26	0	35.10	35.00	35.10	34.15	35.35	3,954,819	137,064,083	34.657	34.37	34.27	34.37	33.44	34.61	4,039,037	33.935	2.93%
2023-04-25	0	34.10	34.05	34.10	33.70	34.75	5,289,536	180,345,980	34.095	33.39	33.34	33.39	33.00	34.03	5,402,177	33.384	-1.30%
2023-04-24	0	34.55	34.45	34.55	33.95	35.20	6,210,316	213,807,822	34.428	33.83	33.73	33.83	33.24	34.47	6,342,565	33.710	-3.76%
2023-04-21	0	35.90	35.85	35.90	34.55	36.00	5,394,062	192,045,660	35.603	35.15	35.10	35.15	33.83	35.25	5,508,929	34.861	2.13%
2023-04-20	0	35.15	35.15	35.20	33.45	35.45	7,587,862	262,112,620	34.544	34.42	34.42	34.47	32.75	34.71	7,749,446	33.823	11.76%
2023-04-19	0	31.45	31.45	31.50	30.35	32.35	2,454,640	77,109,635	31.414	30.79	30.79	30.84	29.72	31.68	2,506,912	30.759	3.11%
2023-04-18	0	30.50	30.40	30.50	30.05	30.85	1,721,757	52,218,496	30.329	29.86	29.77	29.86	29.42	30.21	1,758,422	29.696	0.16%
2023-04-17	0	30.45	30.45	30.50	29.20	30.60	2,523,777	76,695,774	30.389	29.82	29.82	29.86	28.59	29.96	2,577,521	29.756	5.18%
2023-04-14	0	28.95	28.95	29.00	28.75	29.90	1,948,728	56,674,729	29.083	28.35	28.35	28.40	28.15	29.28	1,990,226	28.477	0.52%
2023-04-13	0	28.80	28.75	28.80	27.85	28.95	1,605,427	45,696,845	28.464	28.20	28.15	28.20	27.27	28.35	1,639,615	27.870	0.35%
2023-04-12	0	28.70	28.65	28.70	28.35	30.45	1,586,500	45,760,435	28.844	28.10	28.05	28.10	27.76	29.82	1,620,285	28.242	-2.88%
2023-04-11	0	29.55	29.50	29.55	28.60	29.70	1,302,396	38,097,497	29.252	28.93	28.88	28.93	28.00	29.08	1,330,131	28.642	0.00%
2023-04-06	0	29.55	29.55	29.60	28.80	29.95	1,889,488	55,348,596	29.293	28.93	28.93	28.98	28.20	29.33	1,929,725	28.682	-5.44%
2023-04-04	0	31.25	31.10	31.25	30.40	31.45	2,504,912	77,419,728	30.907	30.60	30.45	30.60	29.77	30.79	2,558,254	30.263	4.17%
2023-04-03	0	30.00	29.90	30.00	29.30	30.75	2,480,076	74,207,609	29.922	29.37	29.28	29.37	28.69	30.11	2,532,889	29.298	-1.96%
2023-03-31	0	30.60	30.60	30.65	30.25	31.45	1,799,632	55,248,888	30.700	29.96	29.96	30.01	29.62	30.79	1,837,955	30.060	-0.97%
2023-03-30	0	30.90	30.90	31.00	30.60	31.20	1,496,026	46,287,101	30.940	30.26	30.26	30.35	29.96	30.55	1,527,884	30.295	-0.32%
2023-03-29	0	31.00	30.90	31.00	30.70	32.00	1,929,384	59,702,999	30.944	30.35	30.26	30.35	30.06	31.33	1,970,470	30.299	5.62%
2023-03-28	0	29.35	29.30	29.35	28.75	29.80	666,200	19,488,492	29.253	28.74	28.69	28.74	28.15	29.18	680,387	28.643	1.56%
2023-03-27	0	28.90	28.90	28.95	28.35	29.50	2,173,420	62,907,434	28.944	28.30	28.30	28.35	27.76	28.88	2,219,703	28.340	-5.09%
2023-03-24	0	30.45	30.45	30.50	30.00	31.00	2,382,090	72,256,557	30.333	29.82	29.82	29.86	29.37	30.35	2,432,817	29.701	0.16%
2023-03-23	0	30.40	30.30	30.40	28.60	30.60	2,674,719	79,757,504	29.819	29.77	29.67	29.77	28.00	29.96	2,731,677	29.197	4.83%
2023-03-22	0	29.00	29.00	29.10	28.70	29.75	3,136,364	91,276,860	29.103	28.40	28.40	28.49	28.10	29.13	3,203,153	28.496	3.94%
2023-03-21	0	27.90	27.90	28.00	26.80	28.25	3,906,760	107,610,371	27.545	27.32	27.32	27.42	26.24	27.66	3,989,955	26.970	4.49%
2023-03-20	0	26.70	26.70	26.75	26.30	28.00	3,497,964	95,089,735	27.184	26.14	26.14	26.19	25.75	27.42	3,572,454	26.617	-5.99%
2023-03-17	0	28.40	28.40	28.50	28.00	29.90	7,270,178	206,810,159	28.446	27.81	27.81	27.91	27.42	29.28	7,424,997	27.853	-2.24%
2023-03-16	0	29.05	29.05	29.10	28.10	29.25	4,196,656	121,039,824	28.842	28.44	28.44	28.49	27.51	28.64	4,286,024	28.241	0.17%
2023-03-15	0	29.00	28.95	29.00	28.35	30.60	7,357,573	215,517,191	29.292	28.40	28.35	28.40	27.76	29.96	7,514,253	28.681	-3.97%
2023-03-14	0	30.20	30.20	30.25	30.05	32.30	5,087,786	157,088,512	30.876	29.57	29.57	29.62	29.42	31.63	5,196,131	30.232	-8.76%
2023-03-13	0	33.10	33.05	33.10	31.40	33.60	4,751,024	156,896,731	33.024	32.41	32.36	32.41	30.75	32.90	4,852,198	32.335	5.75%
2023-03-10	0	31.30	31.25	31.30	30.40	31.75	4,155,650	129,342,649	31.125	30.65	30.60	30.65	29.77	31.09	4,244,145	30.476	1.46%
2023-03-09	0	30.85	30.80	30.85	30.65	31.60	5,723,491	178,511,610	31.189	30.21	30.16	30.21	30.01	30.94	5,845,373	30.539	5.11%
2023-03-08	0	29.35	29.30	29.35	28.85	32.40	6,239,800	184,899,771	29.632	28.74	28.69	28.74	28.25	31.72	6,372,677	29.014	-10.52%
2023-03-07	0	32.80	32.75	32.80	32.20	33.95	5,619,031	184,405,373	32.818	32.12	32.07	32.12	31.53	33.24	5,738,689	32.134	-4.51%
2023-03-06	0	34.35	34.35	34.40	33.25	35.25	3,624,802	124,150,060	34.250	33.63	33.63	33.68	32.56	34.51	3,701,993	33.536	-0.29%
2023-03-03	0	34.45	34.35	34.45	32.90	34.80	4,572,761	156,078,034	34.132	33.73	33.63	33.73	32.21	34.07	4,670,138	33.420	7.15%
2023-03-02	0	32.15	32.10	32.15	31.25	32.80	2,951,238	94,612,131	32.058	31.48	31.43	31.48	30.60	32.12	3,014,085	31.390	0.16%
2023-03-01	0	32.10	32.05	32.10	30.25	32.20	4,290,819	135,177,063	31.504	31.43	31.38	31.43	29.62	31.53	4,382,192	30.847	7.36%
2023-02-28	0	29.90	29.90	30.00	29.65	31.20	4,026,846	120,890,140	30.021	29.28	29.28	29.37	29.03	30.55	4,112,598	29.395	-4.32%
2023-02-27	0	31.25	31.25	31.30	30.85	31.85	2,348,532	73,456,505	31.278	30.60	30.60	30.65	30.21	31.19	2,398,544	30.625	-4.43%
2023-02-24	0	32.70	32.70	32.75	32.40	33.85	2,104,694	69,141,866	32.851	32.02	32.02	32.07	31.72	33.14	2,149,514	32.166	-2.82%
2023-02-23	0	33.65	33.60	33.65	32.95	34.40	3,218,831	108,676,957	33.763	32.95	32.90	32.95	32.26	33.68	3,287,376	33.059	7.85%
2023-02-22	0	31.20	31.20	31.25	30.30	32.00	1,819,164	56,636,657	31.133	30.55	30.55	30.60	29.67	31.33	1,857,903	30.484	-3.26%
2023-02-21	0	32.25	32.15	32.25	32.00	33.40	1,351,002	43,756,651	32.388	31.58	31.48	31.58	31.33	32.70	1,379,772	31.713	-3.15%
2023-02-20	0	33.30	33.20	33.30	32.45	33.45	1,988,982	65,295,791	32.829	32.61	32.51	32.61	31.77	32.75	2,031,338	32.144	4.55%
2023-02-17	0	31.85	31.70	31.85	30.85	32.90	2,250,417	71,812,729	31.911	31.19	31.04	31.19	30.21	32.21	2,298,340	31.245	-0.62%
2023-02-16	0	32.05	31.90	32.05	31.45	32.25	4,032,412	127,699,081	31.668	31.38	31.23	31.38	30.79	31.58	4,118,283	31.008	5.08%
2023-02-15	0	30.50	30.40	30.50	30.20	31.40	2,789,820	85,143,519	30.519	29.86	29.77	29.86	29.57	30.75	2,849,230	29.883	-2.09%
2023-02-14	0	31.15	31.05	31.15	30.85	32.25	2,287,400	71,412,674	31.220	30.50	30.40	30.50	30.21	31.58	2,336,110	30.569	1.80%
2023-02-13	0	30.60	30.60	30.70	30.35	31.50	3,720,579	114,471,834	30.767	29.96	29.96	30.06	29.72	30.84	3,799,809	30.126	-4.97%
2023-02-10	0	32.20	32.15	32.20	31.70	33.15	1,699,430	54,822,826	32.260	31.53	31.48	31.53	31.04	32.46	1,735,620	31.587	-2.13%
2023-02-09	0	32.90	32.85	32.90	31.55	33.30	2,482,566	81,178,877	32.700	32.21	32.17	32.21	30.89	32.61	2,535,432	32.018	2.97%
2023-02-08	0	31.95	31.95	32.00	31.40	32.15	1,534,132	48,817,109	31.821	31.28	31.28	31.33	30.75	31.48	1,566,801	31.157	0.47%
2023-02-07	0	31.80	31.75	31.80	31.30	32.40	3,478,937	110,459,886	31.751	31.14	31.09	31.14	30.65	31.72	3,553,021	31.089	-0.47%
2023-02-06	0	31.95	31.95	32.00	31.30	33.65	4,089,159	130,182,025	31.836	31.28	31.28	31.33	30.65	32.95	4,176,238	31.172	-5.05%
2023-02-03	0	33.65	33.60	33.65	33.20	34.25	3,541,593	119,027,455	33.608	32.95	32.90	32.95	32.51	33.54	3,617,012	32.908	-4.27%
2023-02-02	0	35.15	35.10	35.15	34.80	36.00	2,201,910	77,550,481	35.220	34.42	34.37	34.42	34.07	35.25	2,248,800	34.485	0.57%
2023-02-01	0	34.95	34.90	34.95	33.45	34.95	4,659,788	160,524,552	34.449	34.22	34.17	34.22	32.75	34.22	4,759,019	33.731	5.75%
2023-01-31	0	33.05	33.00	33.05	32.45	34.15	5,895,127	194,847,411	33.052	32.36	32.31	32.36	31.77	33.44	6,020,664	32.363	0.15%
2023-01-30	0	33.00	33.00	33.05	32.55	34.70	6,538,598	216,195,782	33.065	32.31	32.31	32.36	31.87	33.98	6,677,838	32.375	-5.17%
2023-01-27	0	34.80	34.80	34.85	34.30	35.50	4,109,711	143,332,473	34.877	34.07	34.07	34.12	33.58	34.76	4,197,228	34.149	-2.79%
2023-01-26	0	35.80	35.80	35.85	34.65	36.35	8,004,528	284,287,598	35.516	35.05	35.05	35.10	33.93	35.59	8,174,985	34.775	-4.28%
2023-01-20	0	37.40	37.35	37.40	34.90	37.45	7,347,809	269,409,642	36.665	36.62	36.57	36.62	34.17	36.67	7,504,281	35.901	12.65%
2023-01-19	0	33.20	33.15	33.20	31.30	34.15	7,032,516	231,587,871	32.931	32.51	32.46	32.51	30.65	33.44	7,182,274	32.244	5.06%
2023-01-18	0	31.60	31.55	31.60	29.30	32.35	12,716,440	395,386,158	31.093	30.94	30.89	30.94	28.69	31.68	12,987,238	30.444	-7.33%
2023-01-17	0	34.10	34.05	34.10	33.20	34.70	3,491,500	118,189,069	33.851	33.39	33.34	33.39	32.51	33.98	3,565,852	33.145	0.74%
2023-01-16	0	33.85	33.60	33.85	33.00	34.60	3,942,600	132,486,351	33.604	33.14	32.90	33.14	32.31	33.88	4,026,558	32.903	0.89%
2023-01-13	0	33.55	33.50	33.55	30.45	33.75	5,123,071	166,624,949	32.524	32.85	32.80	32.85	29.82	33.05	5,232,167	31.846	7.53%
2023-01-12	0	31.20	31.15	31.20	30.30	31.85	4,472,283	139,054,632	31.093	30.55	30.50	30.55	29.67	31.19	4,567,521	30.444	-2.04%
2023-01-11	0	31.85	31.80	31.85	31.40	32.70	3,284,116	105,434,354	32.104	31.19	31.14	31.19	30.75	32.02	3,354,052	31.435	1.43%
2023-01-10	0	31.40	31.35	31.40	30.65	31.60	3,675,100	114,898,920	31.264	30.75	30.70	30.75	30.01	30.94	3,753,362	30.612	0.48%
2023-01-09	0	31.25	31.20	31.25	30.00	31.50	5,495,284	169,770,954	30.894	30.60	30.55	30.60	29.37	30.84	5,612,307	30.250	6.84%
2023-01-06	0	29.25	29.20	29.25	28.70	30.05	4,356,325	127,608,359	29.293	28.64	28.59	28.64	28.10	29.42	4,449,093	28.682	5.41%
2023-01-05	0	27.75	27.75	27.80	27.55	29.80	5,592,666	157,659,693	28.190	27.17	27.17	27.22	26.98	29.18	5,711,762	27.603	-1.94%
2023-01-04	0	28.30	28.25	28.30	27.15	28.75	3,133,730	88,065,135	28.102	27.71	27.66	27.71	26.58	28.15	3,200,463	27.516	1.43%
2023-01-03	0	27.90	27.85	27.90	26.40	27.95	2,781,271	75,650,504	27.200	27.32	27.27	27.32	25.85	27.37	2,840,498	26.633	-2.11%
2022-12-30	0	28.50	28.45	28.50	27.80	28.75	3,235,941	91,531,532	28.286	27.91	27.86	27.91	27.22	28.15	3,304,851	27.696	0.35%
2022-12-29	0	28.40	28.40	28.45	27.40	28.90	4,238,596	119,956,245	28.301	27.81	27.81	27.86	26.83	28.30	4,328,857	27.711	-5.96%
2022-12-28	0	30.20	30.20	30.25	29.35	30.95	2,548,029	76,683,796	30.095	29.57	29.57	29.62	28.74	30.30	2,602,290	29.468	-2.89%
2022-12-23	0	31.10	31.10	31.20	31.00	32.10	2,711,635	85,347,452	31.475	30.45	30.45	30.55	30.35	31.43	2,769,380	30.818	-2.05%
2022-12-22	0	31.75	31.75	31.80	30.25	32.00	3,786,502	118,935,048	31.410	31.09	31.09	31.14	29.62	31.33	3,867,136	30.755	5.83%
2022-12-21	0	30.00	29.90	30.00	29.15	31.00	3,927,420	117,226,472	29.848	29.37	29.28	29.37	28.54	30.35	4,011,055	29.226	3.99%
2022-12-20	0	28.85	28.80	28.85	28.40	29.65	4,793,502	138,135,633	28.817	28.25	28.20	28.25	27.81	29.03	4,895,580	28.216	1.23%
2022-12-19	0	28.50	28.45	28.50	27.05	28.75	6,424,794	180,016,540	28.019	27.91	27.86	27.91	26.49	28.15	6,561,611	27.435	6.94%
2022-12-16	0	26.65	26.65	26.80	25.30	27.10	6,065,303	160,999,089	26.544	26.09	26.09	26.24	24.77	26.53	6,194,464	25.991	6.81%
2022-12-15	0	24.95	24.90	24.95	24.55	25.50	1,324,509	32,910,628	24.847	24.43	24.38	24.43	24.04	24.97	1,352,715	24.329	-2.73%
2022-12-14	0	25.65	25.60	25.65	24.90	26.20	2,534,748	64,966,372	25.630	25.12	25.07	25.12	24.38	25.65	2,588,726	25.096	3.85%
2022-12-13	0	24.70	24.65	24.70	24.55	25.60	3,629,580	90,446,769	24.919	24.18	24.14	24.18	24.04	25.07	3,706,872	24.400	-2.37%
2022-12-12	0	25.30	25.25	25.30	24.85	25.80	4,106,670	104,146,554	25.360	24.77	24.72	24.77	24.33	25.26	4,194,122	24.832	-0.78%
2022-12-09	0	25.50	25.45	25.50	24.50	25.90	4,224,539	106,832,792	25.289	24.97	24.92	24.97	23.99	25.36	4,314,501	24.761	4.72%
2022-12-08	0	24.35	24.30	24.35	22.60	24.45	3,316,060	79,293,463	23.912	23.84	23.79	23.84	22.13	23.94	3,386,676	23.413	9.44%
2022-12-07	0	22.25	22.25	22.35	22.05	24.20	4,079,460	94,642,402	23.200	21.79	21.79	21.88	21.59	23.70	4,166,333	22.716	-3.89%
2022-12-06	0	23.15	23.10	23.15	22.75	23.75	2,900,240	67,328,466	23.215	22.67	22.62	22.67	22.28	23.25	2,962,001	22.731	-2.11%
2022-12-05	0	23.65	23.65	23.70	22.80	23.80	5,554,164	130,619,168	23.517	23.16	23.16	23.21	22.32	23.30	5,672,440	23.027	7.01%
2022-12-02	0	22.10	22.05	22.10	21.45	22.25	2,340,716	51,260,478	21.899	21.64	21.59	21.64	21.00	21.79	2,390,562	21.443	2.79%
2022-12-01	0	21.50	21.45	21.50	21.35	23.20	4,682,464	102,773,575	21.949	21.05	21.00	21.05	20.90	22.72	4,782,178	21.491	-4.02%
2022-11-30	0	22.40	22.40	22.45	20.30	22.40	8,553,871	189,226,477	22.122	21.93	21.93	21.98	19.88	21.93	8,736,027	21.660	7.95%
2022-11-29	0	20.75	20.60	20.75	19.86	20.90	2,651,241	54,316,712	20.487	20.32	20.17	20.32	19.45	20.46	2,707,699	20.060	6.41%
2022-11-28	0	19.50	19.50	19.52	18.40	19.60	2,799,000	53,736,904	19.199	19.09	19.09	19.11	18.02	19.19	2,858,605	18.798	-2.50%
2022-11-25	0	20.00	20.00	20.05	19.80	20.70	2,302,300	46,163,337	20.051	19.58	19.58	19.63	19.39	20.27	2,351,328	19.633	-3.38%
2022-11-24	0	20.70	20.65	20.70	20.35	20.70	1,708,500	35,108,925	20.550	20.27	20.22	20.27	19.93	20.27	1,744,883	20.121	0.98%
2022-11-23	0	20.50	20.50	20.55	20.10	20.75	1,473,100	30,087,540	20.425	20.07	20.07	20.12	19.68	20.32	1,504,470	19.999	-1.91%
2022-11-22	0	20.90	20.90	20.95	20.75	21.45	4,153,172	87,481,965	21.064	20.46	20.46	20.51	20.32	21.00	4,241,614	20.625	-5.64%
2022-11-21	0	22.15	22.10	22.15	21.10	22.40	6,131,530	133,662,823	21.799	21.69	21.64	21.69	20.66	21.93	6,262,102	21.345	3.99%
2022-11-18	0	21.30	21.30	21.35	20.95	23.45	7,931,566	174,410,306	21.989	20.86	20.86	20.90	20.51	22.96	8,100,470	21.531	1.91%
2022-11-17	0	20.90	20.85	20.90	20.05	20.95	1,366,027	28,111,713	20.579	20.46	20.42	20.46	19.63	20.51	1,395,117	20.150	-0.71%
2022-11-16	0	21.05	21.00	21.05	20.70	21.70	2,385,063	50,317,241	21.097	20.61	20.56	20.61	20.27	21.25	2,435,853	20.657	-0.47%
2022-11-15	0	21.15	21.10	21.15	19.62	21.15	3,511,065	72,269,420	20.583	20.71	20.66	20.71	19.21	20.71	3,585,833	20.154	7.91%
2022-11-14	0	19.60	19.58	19.60	19.22	20.75	8,098,708	161,389,543	19.928	19.19	19.17	19.19	18.82	20.32	8,271,171	19.512	-11.51%
2022-11-11	0	22.15	22.15	22.20	20.50	22.30	3,983,500	85,373,278	21.432	21.69	21.69	21.74	20.07	21.84	4,068,329	20.985	7.52%
2022-11-10	0	20.60	20.60	20.65	20.50	21.40	2,746,780	57,235,267	20.837	20.17	20.17	20.22	20.07	20.95	2,805,273	20.403	-6.36%
2022-11-09	0	22.00	21.90	22.00	21.40	23.25	4,391,642	96,510,205	21.976	21.54	21.44	21.54	20.95	22.77	4,485,162	21.518	-6.38%
2022-11-08	0	23.50	23.50	23.55	22.65	23.70	4,170,940	96,995,265	23.255	23.01	23.01	23.06	22.18	23.21	4,259,761	22.770	1.73%
2022-11-07	0	23.10	23.05	23.10	22.75	24.20	6,747,439	158,609,546	23.507	22.62	22.57	22.62	22.28	23.70	6,891,126	23.016	1.99%
2022-11-04	0	22.65	22.65	22.70	20.50	23.00	5,264,176	118,142,058	22.443	22.18	22.18	22.23	20.07	22.52	5,376,277	21.975	11.03%
2022-11-03	0	20.40	20.40	20.45	19.90	20.70	2,520,460	51,428,496	20.404	19.97	19.97	20.02	19.49	20.27	2,574,133	19.979	-2.16%
2022-11-02	0	20.85	20.85	20.90	19.82	21.35	2,327,053	48,232,318	20.727	20.42	20.42	20.46	19.41	20.90	2,376,608	20.295	3.22%
2022-11-01	0	20.20	20.15	20.20	18.74	20.75	5,231,107	105,132,100	20.097	19.78	19.73	19.78	18.35	20.32	5,342,504	19.678	5.10%
2022-10-31	0	19.22	19.22	19.34	18.78	19.70	4,329,373	83,371,787	19.257	18.82	18.82	18.94	18.39	19.29	4,421,567	18.856	-1.23%
2022-10-28	0	19.46	19.40	19.46	19.18	20.85	3,676,337	71,951,705	19.572	19.05	19.00	19.05	18.78	20.42	3,754,625	19.163	-5.76%
2022-10-27	0	20.65	20.60	20.65	19.78	21.80	9,290,171	194,379,522	20.923	20.22	20.17	20.22	19.37	21.35	9,488,006	20.487	20.06%
2022-10-26	0	17.20	17.18	17.20	16.30	17.36	4,137,830	70,630,678	17.069	16.84	16.82	16.84	15.96	17.00	4,225,946	16.714	8.45%
2022-10-25	0	15.86	15.86	15.88	14.92	16.60	6,134,280	96,518,492	15.734	15.53	15.53	15.55	14.61	16.25	6,264,910	15.406	0.51%
2022-10-24	0	15.78	15.78	15.80	15.30	17.86	5,726,227	92,921,720	16.227	15.45	15.45	15.47	14.98	17.49	5,848,168	15.889	-14.33%
2022-10-21	0	18.42	18.42	18.44	18.00	18.64	1,938,806	35,574,771	18.349	18.04	18.04	18.06	17.62	18.25	1,980,093	17.966	2.56%
2022-10-20	0	17.96	17.92	17.96	17.20	18.34	3,348,888	59,782,950	17.852	17.59	17.55	17.59	16.84	17.96	3,420,203	17.479	-4.47%
2022-10-19	0	18.80	18.80	18.82	18.22	19.26	2,125,607	40,294,345	18.957	18.41	18.41	18.43	17.84	18.86	2,170,872	18.561	0.32%
2022-10-18	0	18.74	18.70	18.74	17.98	18.78	1,902,530	35,196,760	18.500	18.35	18.31	18.35	17.61	18.39	1,943,045	18.114	3.42%
2022-10-17	0	18.12	18.12	18.14	17.40	18.36	1,355,340	24,143,185	17.813	17.74	17.74	17.76	17.04	17.98	1,384,202	17.442	-1.09%
2022-10-14	0	18.32	18.30	18.32	17.82	18.92	1,678,904	30,730,906	18.304	17.94	17.92	17.94	17.45	18.53	1,714,656	17.922	3.27%
2022-10-13	0	17.74	17.74	17.76	17.62	18.78	1,640,452	29,452,924	17.954	17.37	17.37	17.39	17.25	18.39	1,675,386	17.580	-3.48%
2022-10-12	0	18.38	18.32	18.38	17.24	18.96	3,386,200	61,122,166	18.050	18.00	17.94	18.00	16.88	18.56	3,458,309	17.674	3.26%
2022-10-11	0	17.80	17.78	17.80	17.50	18.32	2,666,013	47,729,473	17.903	17.43	17.41	17.43	17.14	17.94	2,722,786	17.530	-8.72%
2022-10-10	0	19.50	19.48	19.50	19.40	20.30	1,163,776	22,815,385	19.605	19.09	19.07	19.09	19.00	19.88	1,188,559	19.196	-6.02%
2022-10-07	0	20.75	20.70	20.75	20.40	20.85	1,359,435	28,047,883	20.632	20.32	20.27	20.32	19.97	20.42	1,388,384	20.202	-2.58%
2022-10-06	0	21.30	21.25	21.30	21.00	21.45	1,400,410	29,746,657	21.241	20.86	20.81	20.86	20.56	21.00	1,430,232	20.798	0.00%
2022-10-05	0	21.30	21.25	21.30	20.20	21.40	3,641,601	76,876,047	21.111	20.86	20.81	20.86	19.78	20.95	3,719,149	20.670	10.25%
2022-10-03	0	19.32	19.26	19.32	18.00	19.42	2,017,849	38,254,710	18.958	18.92	18.86	18.92	17.62	19.02	2,060,819	18.563	-2.91%
2022-09-30	0	19.90	19.88	19.90	19.20	20.25	3,448,230	68,457,566	19.853	19.49	19.47	19.49	18.80	19.83	3,521,660	19.439	2.26%
2022-09-29	0	19.46	19.30	19.46	19.06	19.90	4,002,584	77,727,724	19.419	19.05	18.90	19.05	18.66	19.49	4,087,819	19.014	4.51%
2022-09-28	0	18.62	18.62	18.64	18.52	19.40	1,640,798	30,870,638	18.814	18.23	18.23	18.25	18.13	19.00	1,675,739	18.422	-4.22%
2022-09-27	0	19.44	19.42	19.44	18.54	19.44	2,892,720	55,261,245	19.104	19.03	19.02	19.03	18.15	19.03	2,954,321	18.705	8.60%
2022-09-26	0	17.90	17.88	17.90	17.10	18.60	3,175,143	57,429,671	18.087	17.53	17.51	17.53	16.74	18.21	3,242,758	17.710	4.07%
2022-09-23	0	17.20	17.18	17.20	17.10	17.74	1,553,347	26,876,071	17.302	16.84	16.82	16.84	16.74	17.37	1,586,426	16.941	-3.04%
2022-09-22	0	17.74	17.74	17.80	16.90	17.90	2,460,357	43,230,094	17.571	17.37	17.37	17.43	16.55	17.53	2,512,751	17.204	-1.00%
2022-09-21	0	17.92	17.90	17.92	17.78	18.90	2,321,594	41,987,581	18.086	17.55	17.53	17.55	17.41	18.51	2,371,033	17.709	-5.19%
2022-09-20	0	18.90	18.88	18.90	18.80	19.30	1,402,270	26,665,189	19.016	18.51	18.49	18.51	18.41	18.90	1,432,131	18.619	0.75%
2022-09-19	0	18.76	18.76	18.78	18.68	19.42	2,618,861	49,695,059	18.976	18.37	18.37	18.39	18.29	19.02	2,674,630	18.580	-8.26%
2022-09-16	0	20.45	20.25	20.45	19.54	20.65	11,496,518	234,346,362	20.384	20.02	19.83	20.02	19.13	20.22	11,741,338	19.959	4.12%
2022-09-15	0	19.64	19.62	19.64	19.12	19.96	2,334,475	45,677,975	19.567	19.23	19.21	19.23	18.72	19.54	2,384,188	19.159	-5.80%
2022-09-14	0	20.85	20.80	20.85	20.45	21.30	1,468,160	30,749,330	20.944	20.42	20.37	20.42	20.02	20.86	1,499,425	20.507	-0.71%
2022-09-13	0	21.00	20.95	21.00	20.60	21.50	2,061,487	43,333,293	21.020	20.56	20.51	20.56	20.17	21.05	2,105,387	20.582	-0.24%
2022-09-09	0	21.05	21.05	21.10	20.30	21.40	1,771,940	37,280,582	21.039	20.61	20.61	20.66	19.88	20.95	1,809,674	20.601	4.99%
2022-09-08	0	20.05	20.00	20.05	19.72	20.85	2,932,656	58,887,000	20.080	19.63	19.58	19.63	19.31	20.42	2,995,107	19.661	-3.37%
2022-09-07	0	20.75	20.75	20.90	19.90	21.05	3,944,420	80,500,086	20.409	20.32	20.32	20.46	19.49	20.61	4,028,417	19.983	-3.04%
2022-09-06	0	21.40	21.40	21.45	20.80	21.70	2,543,547	54,229,704	21.321	20.95	20.95	21.00	20.37	21.25	2,597,712	20.876	1.42%
2022-09-05	0	21.10	21.05	21.10	20.30	21.55	2,809,716	58,727,860	20.902	20.66	20.61	20.66	19.88	21.10	2,869,549	20.466	-4.09%
2022-09-02	0	22.00	21.95	22.00	21.10	22.20	3,444,092	75,046,804	21.790	21.54	21.49	21.54	20.66	21.74	3,517,434	21.336	0.69%
2022-09-01	0	21.85	21.85	21.90	21.70	23.15	5,629,500	125,823,833	22.351	21.39	21.39	21.44	21.25	22.67	5,749,381	21.885	-7.02%
2022-08-31	0	23.50	23.45	23.50	22.20	24.15	6,920,683	161,781,618	23.377	23.01	22.96	23.01	21.74	23.65	7,068,060	22.889	0.21%
2022-08-30	0	23.45	23.40	23.45	21.90	24.80	6,945,014	162,069,641	23.336	22.96	22.91	22.96	21.44	24.28	7,092,909	22.850	6.59%
2022-08-29	0	22.00	21.95	22.00	21.65	23.20	3,931,550	87,897,182	22.357	21.54	21.49	21.54	21.20	22.72	4,015,273	21.891	0.23%
2022-08-26	0	21.95	21.85	21.95	21.40	22.05	2,346,450	51,185,980	21.814	21.49	21.39	21.49	20.95	21.59	2,396,418	21.359	3.54%
2022-08-25	0	21.20	21.10	21.20	20.20	21.55	1,376,500	28,808,322	20.929	20.76	20.66	20.76	19.78	21.10	1,405,813	20.492	4.69%
2022-08-24	0	20.25	20.20	20.25	20.15	21.00	2,471,740	50,532,576	20.444	19.83	19.78	19.83	19.73	20.56	2,524,376	20.018	0.25%
2022-08-23	0	20.20	20.15	20.20	19.54	21.00	4,505,641	91,658,827	20.343	19.78	19.73	19.78	19.13	20.56	4,601,589	19.919	4.23%
2022-08-22	0	19.38	19.38	19.40	18.92	19.88	1,920,370	37,458,710	19.506	18.98	18.98	19.00	18.53	19.47	1,961,264	19.099	0.31%
2022-08-19	0	19.32	19.30	19.32	18.80	19.60	1,318,780	25,513,245	19.346	18.92	18.90	18.92	18.41	19.19	1,346,864	18.943	1.05%
2022-08-18	0	19.12	19.10	19.12	18.98	19.72	1,546,900	29,675,428	19.184	18.72	18.70	18.72	18.58	19.31	1,579,841	18.784	-3.82%
2022-08-17	0	19.88	19.84	19.88	19.00	20.00	2,519,835	49,327,022	19.575	19.47	19.43	19.47	18.60	19.58	2,573,495	19.167	0.40%
2022-08-16	0	19.80	19.78	19.80	19.70	20.80	2,009,020	40,475,335	20.147	19.39	19.37	19.39	19.29	20.37	2,051,802	19.727	-2.94%
2022-08-15	0	20.40	20.35	20.40	19.70	20.80	2,466,940	50,523,303	20.480	19.97	19.93	19.97	19.29	20.37	2,519,474	20.053	3.03%
2022-08-12	0	19.80	19.80	19.82	19.48	20.20	1,140,800	22,505,931	19.728	19.39	19.39	19.41	19.07	19.78	1,165,093	19.317	-2.46%
2022-08-11	0	20.30	20.20	20.30	19.70	20.30	1,896,700	38,003,116	20.036	19.88	19.78	19.88	19.29	19.88	1,937,090	19.619	4.96%
2022-08-10	0	19.34	19.32	19.34	18.86	19.98	2,019,762	38,772,204	19.196	18.94	18.92	18.94	18.47	19.56	2,062,773	18.796	-1.33%
2022-08-09	0	19.60	19.60	19.62	19.02	20.15	2,939,127	57,653,081	19.616	19.19	19.19	19.21	18.62	19.73	3,001,716	19.207	-6.67%
2022-08-08	0	21.00	20.95	21.00	20.35	21.40	1,896,000	39,479,995	20.823	20.56	20.51	20.56	19.93	20.95	1,936,376	20.389	-3.45%
2022-08-05	0	21.75	21.70	21.75	20.85	21.85	3,520,382	75,743,589	21.516	21.30	21.25	21.30	20.42	21.39	3,595,349	21.067	2.84%
2022-08-04	0	21.15	21.15	21.20	20.70	21.70	3,609,847	76,795,118	21.274	20.71	20.71	20.76	20.27	21.25	3,686,719	20.830	-1.63%
2022-08-03	0	21.50	21.50	21.55	20.70	21.85	2,752,070	58,586,189	21.288	21.05	21.05	21.10	20.27	21.39	2,810,676	20.844	5.13%
2022-08-02	0	20.45	20.40	20.45	19.52	20.75	5,019,741	100,869,413	20.095	20.02	19.97	20.02	19.11	20.32	5,126,637	19.676	-5.76%
2022-08-01	0	21.70	21.65	21.70	21.05	22.85	3,685,265	80,700,440	21.898	21.25	21.20	21.25	20.61	22.37	3,763,743	21.442	0.00%
2022-07-29	0	21.70	21.70	21.75	21.05	22.85	7,942,500	173,579,548	21.855	21.25	21.25	21.30	20.61	22.37	8,111,636	21.399	5.85%
2022-07-28	0	20.50	20.45	20.50	19.28	20.55	6,854,554	136,583,380	19.926	20.07	20.02	20.07	18.88	20.12	7,000,522	19.510	9.86%
2022-07-27	0	18.66	18.60	18.66	18.06	19.32	4,133,800	76,532,752	18.514	18.27	18.21	18.27	17.68	18.92	4,221,830	18.128	-4.89%
2022-07-26	0	19.62	19.62	19.64	18.36	19.74	3,364,700	64,547,546	19.184	19.21	19.21	19.23	17.98	19.33	3,436,352	18.784	8.04%
2022-07-25	0	18.16	18.14	18.16	17.78	18.28	1,007,274	18,194,466	18.063	17.78	17.76	17.78	17.41	17.90	1,028,724	17.686	0.89%
2022-07-22	0	18.00	17.92	18.00	17.76	18.22	1,596,700	28,687,597	17.967	17.62	17.55	17.62	17.39	17.84	1,630,702	17.592	1.24%
2022-07-21	0	17.78	17.70	17.78	17.52	18.32	2,374,815	42,231,548	17.783	17.41	17.33	17.41	17.15	17.94	2,425,387	17.412	-1.11%
2022-07-20	0	17.98	17.98	18.04	17.62	18.28	1,896,228	34,135,790	18.002	17.61	17.61	17.66	17.25	17.90	1,936,608	17.627	3.81%
2022-07-19	0	17.32	17.32	17.34	17.00	17.56	2,203,985	38,008,778	17.245	16.96	16.96	16.98	16.65	17.19	2,250,919	16.886	-1.03%
2022-07-18	0	17.50	17.42	17.50	17.00	17.82	6,447,880	112,084,549	17.383	17.14	17.06	17.14	16.65	17.45	6,585,188	17.021	2.94%
2022-07-15	0	17.00	17.00	17.06	16.76	18.34	5,620,410	97,127,304	17.281	16.65	16.65	16.70	16.41	17.96	5,740,097	16.921	-4.49%
2022-07-14	0	17.80	17.72	17.80	17.62	18.26	3,007,900	53,968,844	17.942	17.43	17.35	17.43	17.25	17.88	3,071,954	17.568	3.25%
2022-07-13	0	17.24	17.24	17.26	16.80	17.68	2,185,146	37,865,978	17.329	16.88	16.88	16.90	16.45	17.31	2,231,679	16.967	2.62%
2022-07-12	0	16.80	16.68	16.80	16.00	17.06	2,159,795	36,127,431	16.727	16.45	16.33	16.45	15.67	16.70	2,205,788	16.378	-4.22%
2022-07-11	0	17.54	17.54	17.56	17.30	18.88	3,936,496	70,271,848	17.851	17.17	17.17	17.19	16.94	18.49	4,020,324	17.479	-3.20%
2022-07-08	0	18.12	18.10	18.12	17.82	18.30	1,885,265	34,064,326	18.069	17.74	17.72	17.74	17.45	17.92	1,925,412	17.692	1.68%
2022-07-07	0	17.82	17.78	17.82	17.40	18.10	2,096,898	37,229,740	17.755	17.45	17.41	17.45	17.04	17.72	2,141,552	17.384	-1.11%
2022-07-06	0	18.02	18.00	18.02	17.34	18.68	8,738,035	157,057,476	17.974	17.64	17.62	17.64	16.98	18.29	8,924,112	17.599	12.20%
2022-07-05	0	16.06	16.06	16.12	15.92	16.82	2,346,700	37,918,216	16.158	15.73	15.73	15.78	15.59	16.47	2,396,673	15.821	-2.19%
2022-07-04	0	16.42	16.36	16.42	15.62	16.50	3,950,508	63,627,915	16.106	16.08	16.02	16.08	15.29	16.16	4,034,634	15.770	3.79%
2022-06-30	0	15.82	15.80	15.82	15.38	16.18	5,132,218	81,192,573	15.820	15.49	15.47	15.49	15.06	15.84	5,241,509	15.490	7.47%
2022-06-29	0	14.72	14.72	14.74	14.52	15.50	3,950,070	59,137,586	14.971	14.41	14.41	14.43	14.22	15.18	4,034,187	14.659	-3.41%
2022-06-28	0	15.24	15.20	15.24	14.68	15.62	5,434,600	82,551,226	15.190	14.92	14.88	14.92	14.37	15.29	5,550,330	14.873	-4.03%
2022-06-27	0	15.88	15.86	15.88	15.80	16.50	3,598,515	57,727,779	16.042	15.55	15.53	15.55	15.47	16.16	3,675,146	15.708	-0.63%
2022-06-24	0	15.98	15.96	15.98	15.02	16.08	5,699,445	89,823,781	15.760	15.65	15.63	15.65	14.71	15.74	5,820,815	15.431	-3.03%
2022-06-23	0	16.48	16.44	16.48	16.16	16.68	4,035,670	66,388,709	16.450	16.14	16.10	16.14	15.82	16.33	4,121,610	16.107	3.00%
2022-06-22	0	16.00	16.00	16.02	15.90	17.06	4,386,100	71,658,350	16.338	15.67	15.67	15.69	15.57	16.70	4,479,502	15.997	-3.03%
2022-06-21	0	16.50	16.48	16.50	15.56	16.96	6,683,900	109,648,264	16.405	16.16	16.14	16.16	15.24	16.61	6,826,234	16.063	4.04%
2022-06-20	0	15.86	15.84	15.86	14.58	16.46	14,606,172	228,010,622	15.611	15.53	15.51	15.53	14.28	16.12	14,917,212	15.285	-3.65%
2022-06-17	0	16.46	16.42	16.46	15.60	17.60	13,564,144	222,591,299	16.410	16.12	16.08	16.12	15.27	17.23	13,852,994	16.068	-6.05%
2022-06-16	0	17.52	17.50	17.52	16.28	20.00	41,747,126	785,959,787	18.827	17.15	17.14	17.15	15.94	19.58	42,636,135	18.434	-2.01%
2022-06-15	0	17.88	17.88	17.92	16.50	21.20	37,907,315	702,788,784	18.540	17.51	17.51	17.55	16.16	20.76	38,714,555	18.153	22.47%
2022-06-14	0	14.60	14.58	14.60	13.30	14.76	9,769,416	137,180,887	14.042	14.30	14.28	14.30	13.02	14.45	9,977,457	13.749	0.83%
2022-06-13	0	14.48	14.48	14.50	13.60	16.06	15,287,299	225,652,237	14.761	14.18	14.18	14.20	13.32	15.73	15,612,844	14.453	13.12%
2022-06-10	0	12.80	12.74	12.80	11.60	12.80	7,096,128	88,541,754	12.477	12.53	12.47	12.53	11.36	12.53	7,247,241	12.217	-1.69%
2022-06-09	0	13.02	12.96	13.02	12.74	13.64	4,566,027	60,384,997	13.225	12.75	12.69	12.75	12.47	13.36	4,663,261	12.949	9.97%
2022-06-08	0	11.84	11.80	11.84	11.26	12.00	2,126,547	25,166,542	11.834	11.59	11.55	11.59	11.03	11.75	2,171,832	11.588	5.53%
2022-06-07	0	11.22	11.20	11.22	10.90	11.48	3,916,686	43,740,927	11.168	10.99	10.97	10.99	10.67	11.24	4,000,092	10.935	6.05%
2022-06-06	0	10.58	10.54	10.58	10.10	10.72	1,045,661	10,879,928	10.405	10.36	10.32	10.36	9.889	10.50	1,067,928	10.188	4.75%
2022-06-02	0	10.10	10.08	10.10	9.990	10.32	1,655,640	16,802,040	10.148	9.889	9.870	9.889	9.782	10.10	1,690,897	9.9368	-4.72%
2022-06-01	0	10.60	10.60	10.62	10.20	10.78	1,683,880	17,738,764	10.534	10.38	10.38	10.40	9.987	10.56	1,719,738	10.315	0.00%
2022-05-31	0	10.60	10.60	10.62	9.710	10.80	5,996,619	62,772,305	10.468	10.38	10.38	10.40	9.508	10.57	6,124,318	10.250	8.05%
2022-05-30	0	9.810	9.790	9.810	9.050	9.860	2,383,600	22,862,543	9.5916	9.605	9.586	9.605	8.861	9.654	2,434,359	9.3916	10.10%
2022-05-27	0	8.910	8.910	8.980	8.840	9.250	583,720	5,257,880	9.0075	8.724	8.724	8.793	8.656	9.057	596,150	8.8197	3.36%
2022-05-26	0	8.620	8.550	8.620	8.430	8.900	399,100	3,415,412	8.5578	8.440	8.372	8.440	8.254	8.714	407,599	8.3793	-2.05%
2022-05-25	0	8.800	8.800	8.860	8.610	9.040	406,800	3,588,785	8.8220	8.617	8.617	8.675	8.430	8.852	415,463	8.6380	-1.68%
2022-05-24	0	8.950	8.950	8.980	8.870	9.500	700,900	6,410,677	9.1464	8.763	8.763	8.793	8.685	9.302	715,826	8.9556	-7.45%
2022-05-23	0	9.670	9.630	9.670	9.520	9.990	798,300	7,713,340	9.6622	9.468	9.429	9.468	9.321	9.782	815,300	9.4607	-1.83%
2022-05-20	0	9.850	9.800	9.850	9.530	9.960	1,552,205	15,229,320	9.8114	9.645	9.596	9.645	9.331	9.752	1,585,259	9.6068	13.35%
2022-05-19	0	8.690	8.690	8.740	8.480	8.950	1,121,900	9,735,959	8.6781	8.509	8.509	8.558	8.303	8.763	1,145,791	8.4972	-3.55%
2022-05-18	0	9.010	9.010	9.050	8.670	9.150	743,240	6,666,379	8.9693	8.822	8.822	8.861	8.489	8.959	759,067	8.7823	2.15%
2022-05-17	0	8.820	8.820	8.920	8.450	8.930	2,147,500	18,831,413	8.7690	8.636	8.636	8.734	8.274	8.744	2,193,231	8.5862	5.50%
2022-05-16	0	8.360	8.360	8.420	8.360	8.610	1,711,600	14,436,360	8.4344	8.186	8.186	8.244	8.186	8.430	1,748,049	8.2586	2.96%
2022-05-13	0	8.120	8.050	8.120	7.750	8.280	2,703,100	21,673,279	8.0179	7.951	7.882	7.951	7.588	8.107	2,760,663	7.8508	5.45%
2022-05-12	0	7.700	7.700	7.750	7.510	7.990	1,855,300	14,309,974	7.7130	7.539	7.539	7.588	7.353	7.823	1,894,809	7.5522	-5.64%
2022-05-11	0	8.160	8.160	8.220	7.900	8.470	956,900	7,857,014	8.2109	7.990	7.990	8.049	7.735	8.293	977,277	8.0397	-4.45%
2022-05-10	0	8.540	8.510	8.540	8.010	8.670	694,700	5,864,499	8.4418	8.362	8.333	8.362	7.843	8.489	709,494	8.2658	-8.96%
2022-05-06	0	9.380	9.380	9.460	9.230	9.610	655,300	6,201,362	9.4634	9.184	9.184	9.263	9.038	9.410	669,255	9.2661	-3.79%
2022-05-05	0	9.750	9.750	9.760	9.660	10.20	773,200	7,618,258	9.8529	9.547	9.547	9.556	9.459	9.987	789,665	9.6475	-1.32%
2022-05-04	0	9.880	9.880	9.900	9.820	10.22	373,693	3,728,044	9.9762	9.674	9.674	9.694	9.615	10.01	381,651	9.7682	-3.33%
2022-05-03	0	10.22	10.22	10.24	9.570	10.52	2,222,740	22,608,936	10.172	10.01	10.01	10.03	9.370	10.30	2,270,073	9.9596	8.72%
2022-04-29	0	9.400	9.400	9.430	8.540	9.640	1,826,130	16,838,351	9.2208	9.204	9.204	9.233	8.362	9.439	1,865,018	9.0285	10.59%
2022-04-28	0	8.500	8.500	8.580	8.320	8.570	1,120,980	9,496,499	8.4716	8.323	8.323	8.401	8.147	8.391	1,144,851	8.2950	6.52%
2022-04-27	0	7.980	7.980	7.990	7.400	8.090	827,600	6,511,264	7.8676	7.814	7.814	7.823	7.246	7.921	845,224	7.7036	1.66%
2022-04-26	0	7.850	7.850	7.980	7.700	8.290	791,900	6,364,483	8.0370	7.686	7.686	7.814	7.539	8.117	808,764	7.8694	3.43%
2022-04-25	0	7.590	7.550	7.590	7.450	8.140	838,629	6,399,456	7.6309	7.432	7.393	7.432	7.295	7.970	856,488	7.4717	-6.06%
2022-04-22	0	8.080	7.930	8.080	7.600	8.140	991,900	7,807,965	7.8717	7.912	7.765	7.912	7.442	7.970	1,013,023	7.7076	0.00%
2022-04-21	0	8.080	8.080	8.090	8.000	8.550	814,400	6,672,614	8.1933	7.912	7.912	7.921	7.833	8.372	831,743	8.0224	-2.06%
2022-04-20	0	8.250	8.250	8.260	8.230	8.610	670,520	5,639,022	8.4099	8.078	8.078	8.088	8.058	8.430	684,799	8.2346	1.23%
2022-04-19	0	8.150	8.140	8.190	8.100	8.590	736,100	6,056,184	8.2274	7.980	7.970	8.019	7.931	8.411	751,775	8.0558	-6.32%
2022-04-14	0	8.700	8.700	8.790	8.670	8.990	537,300	4,745,480	8.8321	8.519	8.519	8.607	8.489	8.803	548,742	8.6479	-0.46%
2022-04-13	0	8.740	8.740	8.780	8.670	9.060	716,300	6,319,329	8.8222	8.558	8.558	8.597	8.489	8.871	731,554	8.6382	-1.69%
2022-04-12	0	8.890	8.850	8.890	8.470	9.190	2,265,589	19,950,207	8.8057	8.705	8.665	8.705	8.293	8.998	2,313,835	8.6221	0.91%
2022-04-11	0	8.810	8.810	8.860	8.710	9.400	741,200	6,632,888	8.9489	8.626	8.626	8.675	8.528	9.204	756,984	8.7623	-4.34%
2022-04-08	0	9.210	9.200	9.210	9.080	9.570	842,100	7,760,516	9.2157	9.018	9.008	9.018	8.891	9.370	860,033	9.0235	-4.95%
2022-04-07	0	9.690	9.670	9.690	9.570	9.960	383,860	3,726,962	9.7092	9.488	9.468	9.488	9.370	9.752	392,034	9.5067	0.62%
2022-04-06	0	9.630	9.630	9.680	9.510	10.04	1,075,908	10,521,982	9.7796	9.429	9.429	9.478	9.312	9.831	1,098,820	9.5757	-1.73%
2022-04-04	0	9.800	9.730	9.800	9.390	9.800	714,900	6,899,307	9.6507	9.596	9.527	9.596	9.194	9.596	730,124	9.4495	6.29%
2022-04-01	0	9.220	9.200	9.220	8.960	9.390	1,074,000	9,826,870	9.1498	9.028	9.008	9.028	8.773	9.194	1,096,871	8.9590	-4.26%
2022-03-31	0	9.630	9.630	9.700	9.410	9.800	1,044,900	9,992,798	9.5634	9.429	9.429	9.498	9.214	9.596	1,067,151	9.3640	-0.10%
2022-03-30	0	9.640	9.640	9.710	9.430	9.780	1,292,000	12,399,069	9.5968	9.439	9.439	9.508	9.233	9.576	1,319,513	9.3967	0.73%
2022-03-29	0	9.570	9.570	9.700	9.420	9.880	1,009,700	9,733,938	9.6404	9.370	9.370	9.498	9.224	9.674	1,031,202	9.4394	-0.73%
2022-03-28	0	9.640	9.640	9.770	9.160	9.900	811,900	7,776,351	9.5780	9.439	9.439	9.566	8.969	9.694	829,189	9.3783	0.63%
2022-03-25	0	9.580	9.580	9.600	9.400	10.24	3,195,700	31,131,460	9.7417	9.380	9.380	9.400	9.204	10.03	3,263,753	9.5385	-4.96%
2022-03-24	0	10.08	10.08	10.12	9.980	10.68	1,366,986	14,064,743	10.289	9.870	9.870	9.909	9.772	10.46	1,396,096	10.074	-0.40%
2022-03-23	0	10.12	10.12	10.16	9.860	10.48	3,237,300	33,200,639	10.256	9.909	9.909	9.948	9.654	10.26	3,306,239	10.042	5.97%
2022-03-22	0	9.550	9.550	9.560	9.210	9.590	1,264,200	11,879,574	9.3969	9.351	9.351	9.361	9.018	9.390	1,291,121	9.2010	2.14%
2022-03-21	0	9.350	9.350	9.370	9.130	9.710	3,043,720	28,467,158	9.3528	9.155	9.155	9.175	8.940	9.508	3,108,536	9.1577	6.86%
2022-03-18	0	8.750	8.720	8.750	8.510	9.100	2,886,040	25,454,489	8.8199	8.568	8.538	8.568	8.333	8.910	2,947,499	8.6360	-1.02%
2022-03-17	0	8.840	8.830	8.840	8.670	9.500	6,317,800	56,486,014	8.9408	8.656	8.646	8.656	8.489	9.302	6,452,338	8.7543	-4.43%
2022-03-16	0	9.250	9.250	9.300	7.350	9.250	9,197,766	74,506,729	8.1005	9.057	9.057	9.106	7.197	9.057	9,393,633	7.9316	37.04%
2022-03-15	0	6.750	6.710	6.750	6.620	7.480	7,058,900	49,598,494	7.0264	6.609	6.570	6.609	6.482	7.324	7,209,220	6.8799	-13.02%
2022-03-14	0	7.760	7.730	7.760	7.650	8.200	3,241,200	25,567,916	7.8884	7.598	7.569	7.598	7.490	8.029	3,310,222	7.7239	-15.56%
2022-03-11	0	9.190	9.080	9.200	8.670	9.340	1,297,600	11,542,386	8.8952	8.998	8.891	9.008	8.489	9.145	1,325,233	8.7097	-3.26%
2022-03-10	0	9.500	9.500	9.560	9.280	9.780	970,500	9,333,442	9.6171	9.302	9.302	9.361	9.087	9.576	991,167	9.4166	4.40%
2022-03-09	0	9.100	9.100	9.130	8.730	9.360	1,847,900	16,769,393	9.0748	8.910	8.910	8.940	8.548	9.165	1,887,251	8.8856	0.00%
2022-03-08	0	9.100	9.090	9.100	8.750	9.350	1,708,060	15,452,061	9.0466	8.910	8.900	8.910	8.568	9.155	1,744,433	8.8579	1.00%
2022-03-07	0	9.010	9.010	9.060	8.850	9.680	1,321,278	12,011,408	9.0908	8.822	8.822	8.871	8.665	9.478	1,349,415	8.9012	-6.92%
2022-03-04	0	9.680	9.680	9.720	9.630	10.46	2,379,000	23,237,667	9.7678	9.478	9.478	9.517	9.429	10.24	2,429,661	9.5642	-8.33%
2022-03-03	0	10.56	10.54	10.56	10.42	11.02	1,122,478	11,869,725	10.575	10.34	10.32	10.34	10.20	10.79	1,146,381	10.354	-5.21%
2022-03-02	0	11.14	11.14	11.16	10.98	11.32	515,100	5,758,795	11.180	10.91	10.91	10.93	10.75	11.08	526,069	10.947	-2.45%
2022-03-01	0	11.42	11.42	11.44	11.08	11.60	1,134,000	12,910,318	11.385	11.18	11.18	11.20	10.85	11.36	1,158,149	11.147	7.74%
2022-02-28	0	10.60	10.56	10.60	10.20	10.80	601,520	6,324,165	10.514	10.38	10.34	10.38	9.987	10.57	614,329	10.294	-3.64%
2022-02-25	0	11.00	11.00	11.04	10.82	11.26	433,800	4,773,058	11.003	10.77	10.77	10.81	10.59	11.03	443,038	10.773	-1.26%
2022-02-24	0	11.14	11.12	11.14	10.88	11.70	1,444,200	16,108,820	11.154	10.91	10.89	10.91	10.65	11.46	1,474,954	10.922	-5.11%
2022-02-23	0	11.74	11.74	11.76	11.46	11.96	849,900	10,020,774	11.791	11.50	11.50	11.51	11.22	11.71	867,999	11.545	5.39%
2022-02-22	0	11.14	11.12	11.18	11.00	11.50	1,331,340	14,866,918	11.167	10.91	10.89	10.95	10.77	11.26	1,359,691	10.934	-4.46%
2022-02-21	0	11.66	11.66	11.70	11.64	12.04	502,400	5,918,552	11.781	11.42	11.42	11.46	11.40	11.79	513,099	11.535	-3.64%
2022-02-18	0	12.10	12.10	12.12	12.04	12.58	748,000	9,167,848	12.256	11.85	11.85	11.87	11.79	12.32	763,929	12.001	-2.42%
2022-02-17	0	12.40	12.32	12.40	12.22	12.60	825,500	10,205,768	12.363	12.14	12.06	12.14	11.97	12.34	843,079	12.105	-1.12%
2022-02-16	0	12.54	12.52	12.54	12.42	12.76	1,333,542	16,778,870	12.582	12.28	12.26	12.28	12.16	12.49	1,361,940	12.320	7.92%
2022-02-15	0	11.62	11.56	11.62	11.52	12.18	899,900	10,536,144	11.708	11.38	11.32	11.38	11.28	11.93	919,063	11.464	-2.19%
2022-02-14	0	11.88	11.82	11.88	11.66	12.00	663,600	7,842,230	11.818	11.63	11.57	11.63	11.42	11.75	677,731	11.571	-3.41%
2022-02-11	0	12.30	12.24	12.30	12.12	12.68	775,000	9,549,641	12.322	12.04	11.98	12.04	11.87	12.42	791,504	12.065	-3.00%
2022-02-10	0	12.68	12.60	12.68	12.36	12.86	1,558,170	19,636,380	12.602	12.42	12.34	12.42	12.10	12.59	1,591,351	12.339	4.45%
2022-02-09	0	12.14	12.14	12.18	11.84	12.26	780,406	9,445,697	12.104	11.89	11.89	11.93	11.59	12.00	797,025	11.851	4.12%
2022-02-08	0	11.66	11.66	11.70	11.40	11.96	1,049,300	12,283,626	11.706	11.42	11.42	11.46	11.16	11.71	1,071,645	11.462	0.69%
2022-02-07	0	11.58	11.52	11.58	11.14	11.70	1,802,992	20,259,739	11.237	11.34	11.28	11.34	10.91	11.46	1,841,387	11.002	5.27%
2022-02-04	0	11.00	11.00	11.02	9.900	11.20	2,608,800	27,706,713	10.620	10.77	10.77	10.79	9.694	10.97	2,664,355	10.399	4.17%
2022-01-31	0	10.56	10.56	10.58	10.12	10.68	1,660,400	17,319,732	10.431	10.34	10.34	10.36	9.909	10.46	1,695,758	10.214	2.52%
2022-01-28	0	10.30	10.24	10.30	9.800	10.64	4,189,200	42,832,627	10.225	10.09	10.03	10.09	9.596	10.42	4,278,409	10.011	-1.15%
2022-01-27	0	10.42	10.40	10.42	10.30	10.86	1,935,200	20,268,404	10.474	10.20	10.18	10.20	10.09	10.63	1,976,410	10.255	-6.29%
2022-01-26	0	11.12	11.10	11.12	10.90	11.72	3,754,400	42,087,454	11.210	10.89	10.87	10.89	10.67	11.48	3,834,350	10.976	-2.97%
2022-01-25	0	11.46	11.46	11.48	11.40	12.30	3,326,935	38,848,574	11.677	11.22	11.22	11.24	11.16	12.04	3,397,782	11.434	-8.17%
2022-01-24	0	12.48	12.46	12.48	12.20	12.86	1,753,800	22,050,231	12.573	12.22	12.20	12.22	11.95	12.59	1,791,147	12.311	-5.60%
2022-01-21	0	13.22	13.22	13.24	13.08	13.40	742,800	9,821,300	13.222	12.94	12.94	12.96	12.81	13.12	758,618	12.946	-2.36%
2022-01-20	0	13.54	13.50	13.54	13.12	13.66	1,592,000	21,446,272	13.471	13.26	13.22	13.26	12.85	13.38	1,625,902	13.190	3.36%
2022-01-19	0	13.10	13.10	13.14	13.00	13.30	2,018,120	26,431,597	13.097	12.83	12.83	12.87	12.73	13.02	2,061,096	12.824	-3.96%
2022-01-18	0	13.64	13.64	13.70	13.64	14.16	861,800	11,931,929	13.845	13.36	13.36	13.41	13.36	13.86	880,152	13.557	-1.30%
2022-01-17	0	13.82	13.82	13.86	13.62	14.16	997,600	13,779,496	13.813	13.53	13.53	13.57	13.34	13.86	1,018,844	13.525	-1.29%
2022-01-14	0	14.00	14.00	14.04	13.72	14.08	570,600	7,945,406	13.925	13.71	13.71	13.75	13.43	13.79	582,751	13.634	-1.55%
2022-01-13	0	14.22	14.22	14.24	14.22	14.84	912,800	13,205,076	14.467	13.92	13.92	13.94	13.92	14.53	932,238	14.165	-1.93%
2022-01-12	0	14.50	14.50	14.52	14.32	14.66	1,460,600	21,209,766	14.521	14.20	14.20	14.22	14.02	14.35	1,491,704	14.218	4.77%
2022-01-11	0	13.84	13.84	13.86	13.64	14.04	1,451,780	20,101,967	13.846	13.55	13.55	13.57	13.36	13.75	1,482,696	13.558	-3.89%
2022-01-10	0	14.40	14.40	14.46	13.74	14.66	901,300	12,945,358	14.363	14.10	14.10	14.16	13.45	14.35	920,493	14.064	0.98%
2022-01-07	0	14.26	14.22	14.26	13.88	14.40	1,811,600	25,556,108	14.107	13.96	13.92	13.96	13.59	14.10	1,850,178	13.813	2.44%
2022-01-06	0	13.92	13.92	14.02	13.42	14.26	4,055,700	55,783,734	13.754	13.63	13.63	13.73	13.14	13.96	4,142,067	13.468	-2.93%
2022-01-05	0	14.34	14.32	14.34	14.30	14.98	2,007,100	28,976,424	14.437	14.04	14.02	14.04	14.00	14.67	2,049,841	14.136	-5.53%
2022-01-04	0	15.18	15.18	15.28	15.18	15.98	1,762,989	27,168,038	15.410	14.86	14.86	14.96	14.86	15.65	1,800,532	15.089	-6.06%
2022-01-03	0	16.16	16.00	16.16	15.78	16.48	1,005,600	16,083,230	15.994	15.82	15.67	15.82	15.45	16.14	1,027,014	15.660	-0.62%
2021-12-31	0	16.26	16.20	16.26	15.22	16.32	5,718,000	91,735,616	16.043	15.92	15.86	15.92	14.90	15.98	5,839,765	15.709	13.39%
2021-12-30	0	14.34	14.34	14.36	14.28	15.08	2,787,864	40,880,855	14.664	14.04	14.04	14.06	13.98	14.77	2,847,232	14.358	-6.03%
2021-12-29	0	15.26	15.26	15.28	14.62	15.62	2,022,400	30,559,720	15.111	14.94	14.94	14.96	14.32	15.29	2,065,467	14.796	-0.26%
2021-12-28	0	15.30	15.30	15.38	15.10	15.62	1,635,400	25,100,602	15.348	14.98	14.98	15.06	14.79	15.29	1,670,226	15.028	-1.29%
2021-12-24	0	15.50	15.50	15.58	15.44	15.92	474,500	7,436,056	15.671	15.18	15.18	15.26	15.12	15.59	484,605	15.345	-2.64%
2021-12-23	0	15.92	15.92	15.96	15.58	16.16	1,138,200	17,994,889	15.810	15.59	15.59	15.63	15.26	15.82	1,162,438	15.480	0.38%
2021-12-22	0	15.86	15.86	15.88	15.74	16.40	561,300	8,966,880	15.975	15.53	15.53	15.55	15.41	16.06	573,253	15.642	0.51%
2021-12-21	0	15.78	15.78	15.84	15.40	16.10	1,078,900	16,941,658	15.703	15.45	15.45	15.51	15.08	15.76	1,101,875	15.375	-1.00%
2021-12-20	0	15.94	15.90	15.94	15.70	16.50	1,093,300	17,453,038	15.964	15.61	15.57	15.61	15.37	16.16	1,116,582	15.631	-0.50%
2021-12-17	0	16.02	16.02	16.10	16.00	16.88	2,219,400	35,864,973	16.160	15.69	15.69	15.76	15.67	16.53	2,266,662	15.823	-6.32%
2021-12-16	0	17.10	17.02	17.10	16.48	17.10	1,538,406	25,855,433	16.807	16.74	16.67	16.74	16.14	16.74	1,571,167	16.456	5.04%
2021-12-15	0	16.28	16.28	16.34	16.16	16.80	2,495,100	40,805,583	16.354	15.94	15.94	16.00	15.82	16.45	2,548,233	16.013	-2.16%
2021-12-14	0	16.64	16.64	16.70	16.04	17.28	1,731,746	28,743,743	16.598	16.29	16.29	16.35	15.71	16.92	1,768,624	16.252	-3.93%
2021-12-13	0	17.32	17.26	17.32	17.20	18.16	2,253,500	39,787,360	17.656	16.96	16.90	16.96	16.84	17.78	2,301,489	17.288	1.29%
2021-12-10	0	17.10	17.02	17.10	16.88	17.36	1,620,800	27,813,239	17.160	16.74	16.67	16.74	16.53	17.00	1,655,315	16.802	-2.51%
2021-12-09	0	17.54	17.52	17.54	16.26	17.64	6,238,500	106,249,045	17.031	17.17	17.15	17.17	15.92	17.27	6,371,349	16.676	13.16%
2021-12-08	0	15.50	15.36	15.50	15.10	15.58	2,630,950	40,382,649	15.349	15.18	15.04	15.18	14.79	15.26	2,686,976	15.029	6.02%
2021-12-07	0	14.62	14.62	14.68	14.04	14.80	2,997,100	43,328,462	14.457	14.32	14.32	14.37	13.75	14.49	3,060,924	14.155	1.81%
2021-12-06	0	14.36	14.36	14.40	14.32	14.96	3,877,900	56,394,632	14.543	14.06	14.06	14.10	14.02	14.65	3,960,480	14.239	-7.95%
2021-12-03	0	15.60	15.58	15.60	15.48	16.02	2,877,200	45,220,998	15.717	15.27	15.26	15.27	15.16	15.69	2,938,470	15.389	-0.13%
2021-12-02	0	15.62	15.62	15.68	15.50	16.50	6,313,200	98,949,838	15.673	15.29	15.29	15.35	15.18	16.16	6,447,640	15.347	-6.58%
2021-12-01	0	16.72	16.70	16.72	16.36	17.06	2,339,300	39,358,742	16.825	16.37	16.35	16.37	16.02	16.70	2,389,116	16.474	3.59%
2021-11-30	0	16.14	16.14	16.28	16.04	17.18	2,146,200	35,194,066	16.398	15.80	15.80	15.94	15.71	16.82	2,191,904	16.056	-5.39%
2021-11-29	0	17.06	17.06	17.10	17.06	17.92	2,662,900	46,429,920	17.436	16.70	16.70	16.74	16.70	17.55	2,719,607	17.072	-4.91%
2021-11-26	0	17.94	17.94	18.00	17.70	19.12	7,375,900	134,586,211	18.247	17.57	17.57	17.62	17.33	18.72	7,532,971	17.866	-6.85%
2021-11-25	0	19.26	19.26	19.28	17.80	19.70	12,001,877	228,659,505	19.052	18.86	18.86	18.88	17.43	19.29	12,257,458	18.655	7.60%
2021-11-24	0	17.90	17.88	17.90	17.30	18.06	1,796,700	31,856,418	17.731	17.53	17.51	17.53	16.94	17.68	1,834,961	17.361	-1.00%
2021-11-23	0	18.08	18.06	18.08	17.58	18.22	2,788,400	50,152,091	17.986	17.70	17.68	17.70	17.21	17.84	2,847,779	17.611	4.87%
2021-11-22	0	17.24	17.24	17.42	16.54	17.76	3,644,500	62,972,541	17.279	16.88	16.88	17.06	16.20	17.39	3,722,110	16.919	5.77%
2021-11-19	0	16.30	16.30	16.34	16.22	16.78	3,443,060	56,295,892	16.351	15.96	15.96	16.00	15.88	16.43	3,516,380	16.010	-5.78%
2021-11-18	0	17.30	17.30	17.32	17.02	17.62	3,841,993	66,648,832	17.347	16.94	16.94	16.96	16.67	17.25	3,923,809	16.986	-3.89%
2021-11-17	0	18.00	18.00	18.02	16.50	18.18	5,426,090	96,326,749	17.753	17.62	17.62	17.64	16.16	17.80	5,541,639	17.382	7.66%
2021-11-16	0	16.72	16.72	16.74	16.02	17.00	2,778,800	46,034,917	16.566	16.37	16.37	16.39	15.69	16.65	2,837,975	16.221	-1.99%
2021-11-15	0	17.06	17.04	17.06	16.70	17.16	1,454,200	24,650,409	16.951	16.70	16.68	16.70	16.35	16.80	1,485,167	16.598	0.59%
2021-11-12	0	16.96	16.96	17.00	16.42	17.84	2,155,670	36,716,498	17.033	16.61	16.61	16.65	16.08	17.47	2,201,575	16.677	2.91%
2021-11-11	0	16.48	16.48	16.50	15.42	16.60	2,108,200	34,273,941	16.257	16.14	16.14	16.16	15.10	16.25	2,153,094	15.918	4.30%
2021-11-10	0	15.80	15.80	15.88	15.40	15.90	1,287,100	20,154,093	15.659	15.47	15.47	15.55	15.08	15.57	1,314,509	15.332	-4.93%
2021-11-09	0	16.62	16.60	16.62	16.04	16.62	1,601,609	26,156,142	16.331	16.27	16.25	16.27	15.71	16.27	1,635,715	15.991	5.86%
2021-11-08	0	15.70	15.70	15.78	15.38	15.84	781,500	12,223,696	15.641	15.37	15.37	15.45	15.06	15.51	798,142	15.315	1.16%
2021-11-05	0	15.52	15.40	15.52	15.20	15.74	939,800	14,473,516	15.401	15.20	15.08	15.20	14.88	15.41	959,813	15.080	-1.40%
2021-11-04	0	15.74	15.74	15.76	15.52	15.90	928,400	14,581,036	15.706	15.41	15.41	15.43	15.20	15.57	948,170	15.378	1.29%
2021-11-03	0	15.54	15.54	15.62	15.32	15.80	1,288,000	19,928,166	15.472	15.22	15.22	15.29	15.00	15.47	1,315,428	15.150	-4.07%
2021-11-02	0	16.20	16.18	16.20	15.82	16.76	2,848,400	46,206,000	16.222	15.86	15.84	15.86	15.49	16.41	2,909,057	15.883	4.52%
2021-11-01	0	15.50	15.50	15.56	15.42	15.80	592,750	9,232,679	15.576	15.18	15.18	15.24	15.10	15.47	605,373	15.251	-3.61%
2021-10-29	0	16.08	16.04	16.08	15.82	16.40	1,019,500	16,295,143	15.983	15.74	15.71	15.74	15.49	16.06	1,041,210	15.650	-1.23%
2021-10-28	0	16.28	16.24	16.28	16.04	16.64	1,687,300	27,483,210	16.288	15.94	15.90	15.94	15.71	16.29	1,723,231	15.949	-0.37%
2021-10-27	0	16.34	16.34	16.40	16.22	17.02	1,115,438	18,303,423	16.409	16.00	16.00	16.06	15.88	16.67	1,139,191	16.067	-5.55%
2021-10-26	0	17.30	17.30	17.44	17.26	17.82	1,184,100	20,716,296	17.495	16.94	16.94	17.08	16.90	17.45	1,209,316	17.131	-4.95%
2021-10-25	0	18.20	18.20	18.22	18.12	18.48	1,026,719	18,788,091	18.299	17.82	17.82	17.84	17.74	18.09	1,048,583	17.918	-0.11%
2021-10-22	0	18.22	18.22	18.28	18.02	18.48	1,843,900	33,707,220	18.280	17.84	17.84	17.90	17.64	18.09	1,883,166	17.899	-3.09%
2021-10-21	0	18.80	18.80	18.82	18.50	19.28	2,511,500	47,439,998	18.889	18.41	18.41	18.43	18.11	18.88	2,564,983	18.495	-0.11%
2021-10-20	0	18.82	18.80	18.82	18.56	19.26	2,985,700	56,446,127	18.905	18.43	18.41	18.43	18.17	18.86	3,049,281	18.511	3.98%
2021-10-19	0	18.10	18.10	18.14	17.42	18.36	2,287,441	41,182,768	18.004	17.72	17.72	17.76	17.06	17.98	2,336,152	17.628	-1.31%
2021-10-18	0	18.34	18.28	18.34	17.88	18.50	5,645,500	103,062,308	18.256	17.96	17.90	17.96	17.51	18.11	5,765,722	17.875	2.00%
2021-10-15	0	17.98	17.96	17.98	17.62	18.16	7,789,777	139,923,501	17.962	17.61	17.59	17.61	17.25	17.78	7,955,661	17.588	7.02%
2021-10-12	0	16.80	16.80	16.84	16.70	17.40	1,896,000	32,082,861	16.921	16.45	16.45	16.49	16.35	17.04	1,936,376	16.569	0.84%
2021-10-11	0	16.66	16.60	16.66	16.40	16.92	2,229,900	37,211,374	16.687	16.31	16.25	16.31	16.06	16.57	2,277,386	16.340	0.36%
2021-10-08	0	16.60	16.58	16.60	16.26	16.98	2,489,600	41,510,698	16.674	16.25	16.23	16.25	15.92	16.63	2,542,616	16.326	-0.60%
2021-10-07	0	16.70	16.68	16.70	16.06	16.70	3,778,740	62,408,229	16.516	16.35	16.33	16.35	15.73	16.35	3,859,209	16.171	6.37%
2021-10-06	0	15.70	15.64	15.70	15.20	16.10	2,304,200	35,948,808	15.601	15.37	15.31	15.37	14.88	15.76	2,353,268	15.276	2.75%
2021-10-05	0	15.28	15.26	15.28	14.86	15.34	2,685,817	40,611,618	15.121	14.96	14.94	14.96	14.55	15.02	2,743,012	14.805	-5.68%
2021-10-04	0	16.20	16.18	16.20	15.32	16.36	9,328,870	149,934,769	16.072	15.86	15.84	15.86	15.00	16.02	9,527,529	15.737	12.34%
2021-09-30	0	14.42	14.42	14.48	14.20	14.62	1,101,322	15,823,459	14.368	14.12	14.12	14.18	13.90	14.32	1,124,775	14.068	0.14%
2021-09-29	0	14.40	14.38	14.40	14.02	14.82	3,382,000	49,513,356	14.640	14.10	14.08	14.10	13.73	14.51	3,454,020	14.335	-3.36%
2021-09-28	0	14.90	14.90	14.92	14.66	15.20	2,209,465	33,055,211	14.961	14.59	14.59	14.61	14.35	14.88	2,256,516	14.649	2.05%
2021-09-27	0	14.60	14.50	14.60	14.44	14.86	1,492,400	21,854,934	14.644	14.30	14.20	14.30	14.14	14.55	1,524,181	14.339	-0.95%
2021-09-24	0	14.74	14.68	14.74	14.60	15.28	2,052,516	30,749,929	14.982	14.43	14.37	14.43	14.30	14.96	2,096,225	14.669	-4.53%
2021-09-23	0	15.44	15.40	15.44	15.12	15.64	5,603,300	86,003,256	15.349	15.12	15.08	15.12	14.80	15.31	5,722,623	15.029	7.52%
2021-09-21	0	14.36	14.20	14.36	13.70	14.42	1,960,976	27,666,614	14.109	14.06	13.90	14.06	13.41	14.12	2,002,735	13.814	2.57%
2021-09-20	0	14.00	14.00	14.04	13.64	14.70	3,028,100	41,988,690	13.866	13.71	13.71	13.75	13.36	14.39	3,092,584	13.577	-3.85%
2021-09-17	0	14.56	14.56	14.68	14.14	14.88	2,257,400	32,973,848	14.607	14.26	14.26	14.37	13.85	14.57	2,305,472	14.302	0.83%
2021-09-16	0	14.44	14.44	14.46	14.28	15.00	3,243,200	47,131,528	14.532	14.14	14.14	14.16	13.98	14.69	3,312,264	14.229	-6.11%
2021-09-15	0	15.38	15.36	15.38	15.00	15.56	1,897,200	28,904,674	15.235	15.06	15.04	15.06	14.69	15.24	1,937,601	14.918	0.39%
2021-09-14	0	15.32	15.30	15.32	15.20	16.34	5,582,731	86,125,197	15.427	15.00	14.98	15.00	14.88	16.00	5,701,616	15.105	-4.61%
2021-09-13	0	16.06	16.04	16.06	15.90	16.60	4,497,701	72,386,082	16.094	15.73	15.71	15.73	15.57	16.25	4,593,480	15.758	-7.91%
2021-09-10	0	17.44	17.44	17.50	17.10	17.58	3,109,647	54,063,134	17.386	17.08	17.08	17.14	16.74	17.21	3,175,867	17.023	2.59%
2021-09-09	0	17.00	16.96	17.00	16.70	17.42	3,210,500	54,465,332	16.965	16.65	16.61	16.65	16.35	17.06	3,278,868	16.611	-5.45%
2021-09-08	0	17.98	17.98	18.02	17.94	18.94	3,777,000	69,335,718	18.357	17.61	17.61	17.64	17.57	18.55	3,857,432	17.975	-1.21%
2021-09-07	0	18.20	18.16	18.20	18.02	18.60	4,170,290	75,902,967	18.201	17.82	17.78	17.82	17.64	18.21	4,259,097	17.821	0.33%
2021-09-06	0	18.14	18.14	18.16	17.88	18.50	3,695,366	67,113,045	18.161	17.76	17.76	17.78	17.51	18.11	3,774,059	17.783	3.54%
2021-09-03	0	17.52	17.52	17.72	17.42	17.92	2,013,348	35,496,501	17.631	17.15	17.15	17.35	17.06	17.55	2,056,222	17.263	-4.78%
2021-09-02	0	18.40	18.38	18.40	17.52	18.46	7,671,327	138,794,583	18.093	18.02	18.00	18.02	17.15	18.08	7,834,689	17.715	5.38%
2021-09-01	0	17.46	17.46	17.52	17.10	17.84	3,728,197	65,499,935	17.569	17.10	17.10	17.15	16.74	17.47	3,807,589	17.202	1.99%
2021-08-31	0	17.12	17.10	17.12	16.50	17.34	11,222,848	191,380,863	17.053	16.76	16.74	16.76	16.16	16.98	11,461,840	16.697	7.81%
2021-08-30	0	15.88	15.80	15.88	15.36	15.88	4,783,400	74,778,554	15.633	15.55	15.47	15.55	15.04	15.55	4,885,263	15.307	3.12%
2021-08-27	0	15.40	15.40	15.46	15.22	15.66	1,768,000	27,299,304	15.441	15.08	15.08	15.14	14.90	15.33	1,805,650	15.119	-0.26%
2021-08-26	0	15.44	15.44	15.48	14.92	15.76	3,807,710	58,182,592	15.280	15.12	15.12	15.16	14.61	15.43	3,888,796	14.962	-0.26%
2021-08-25	0	15.48	15.46	15.48	15.18	16.80	12,742,600	200,287,535	15.718	15.16	15.14	15.16	14.86	16.45	13,013,955	15.390	12.83%
2021-08-24	0	13.72	13.72	13.88	13.10	13.92	3,568,200	48,366,780	13.555	13.43	13.43	13.59	12.83	13.63	3,644,185	13.272	-2.56%
2021-08-23	0	14.08	13.92	14.08	13.60	14.36	2,663,700	37,088,848	13.924	13.79	13.63	13.79	13.32	14.06	2,720,424	13.633	4.30%
2021-08-20	0	13.50	13.50	13.54	13.00	13.88	3,448,310	46,333,121	13.436	13.22	13.22	13.26	12.73	13.59	3,521,742	13.156	-3.16%
2021-08-19	0	13.94	13.94	13.96	13.80	15.00	2,871,800	40,862,558	14.229	13.65	13.65	13.67	13.51	14.69	2,932,955	13.932	-3.33%
2021-08-18	0	14.42	14.32	14.42	13.98	14.56	3,071,100	44,068,088	14.349	14.12	14.02	14.12	13.69	14.26	3,136,499	14.050	3.15%
2021-08-17	0	13.98	13.96	13.98	13.52	14.98	5,156,350	72,579,359	14.076	13.69	13.67	13.69	13.24	14.67	5,266,155	13.782	-7.78%
2021-08-16	0	15.16	15.14	15.16	14.90	15.64	2,378,200	36,127,380	15.191	14.84	14.82	14.84	14.59	15.31	2,428,844	14.874	-3.68%
2021-08-13	0	15.74	15.72	15.74	15.48	15.98	2,747,289	43,051,536	15.671	15.41	15.39	15.41	15.16	15.65	2,805,793	15.344	-3.79%
2021-08-12	0	16.36	16.30	16.36	16.22	16.92	3,002,700	49,389,006	16.448	16.02	15.96	16.02	15.88	16.57	3,066,643	16.105	-4.10%
2021-08-11	0	17.06	17.04	17.06	16.84	17.32	2,036,700	34,706,663	17.041	16.70	16.68	16.70	16.49	16.96	2,080,072	16.685	-2.51%
2021-08-10	0	17.50	17.50	17.56	17.00	17.94	5,159,200	89,792,266	17.404	17.14	17.14	17.19	16.65	17.57	5,269,066	17.041	6.06%
2021-08-09	0	16.50	16.48	16.50	16.20	16.70	1,697,400	27,894,076	16.433	16.16	16.14	16.16	15.86	16.35	1,733,546	16.091	0.00%
2021-08-06	0	16.50	16.44	16.50	16.08	16.74	1,475,509	24,347,604	16.501	16.16	16.10	16.16	15.74	16.39	1,506,930	16.157	1.60%
2021-08-05	0	16.24	16.24	16.30	16.22	16.96	4,284,600	70,786,559	16.521	15.90	15.90	15.96	15.88	16.61	4,375,841	16.177	-7.83%
2021-08-04	0	17.62	17.62	17.66	16.66	18.18	5,880,100	104,490,431	17.770	17.25	17.25	17.29	16.31	17.80	6,005,317	17.400	6.92%
2021-08-03	0	16.48	16.46	16.48	15.80	17.08	5,839,510	96,810,520	16.579	16.14	16.12	16.14	15.47	16.72	5,963,863	16.233	-4.96%
2021-08-02	0	17.34	17.34	17.48	15.80	17.72	6,771,200	115,064,746	16.993	16.98	16.98	17.12	15.47	17.35	6,915,393	16.639	3.21%
2021-07-30	0	16.80	16.78	16.80	16.30	17.08	6,155,300	102,384,895	16.634	16.45	16.43	16.45	15.96	16.72	6,286,378	16.287	-7.69%
2021-07-29	0	18.20	18.12	18.20	17.10	18.20	17,731,914	314,008,886	17.709	17.82	17.74	17.82	16.74	17.82	18,109,517	17.339	13.47%
2021-07-28	0	16.04	15.84	16.04	15.34	16.86	26,041,108	417,278,308	16.024	15.71	15.51	15.71	15.02	16.51	26,595,656	15.690	9.71%
2021-07-27	0	14.62	14.62	14.70	14.20	16.56	23,506,526	363,265,293	15.454	14.32	14.32	14.39	13.90	16.21	24,007,100	15.132	-8.63%
2021-07-26	0	16.00	16.00	16.02	16.00	25.70	82,959,710	1,561,245,581	18.819	15.67	15.67	15.69	15.67	25.16	84,726,346	18.427	-47.02%
2021-07-23	0	30.20	30.20	30.25	25.20	51.00	82,354,112	2,590,377,956	31.454	29.57	29.57	29.62	24.67	49.94	84,107,851	30.798	-40.61%
2021-07-22	0	50.85	50.85	50.95	50.50	53.70	4,379,635	225,487,190	51.485	49.79	49.79	49.89	49.45	52.58	4,472,900	50.412	6.16%
2021-07-21	0	47.90	47.85	47.90	47.15	48.70	2,239,793	107,912,562	48.180	46.90	46.85	46.90	46.17	47.68	2,287,490	47.175	4.47%
2021-07-20	0	45.85	45.80	45.85	45.05	46.30	2,469,618	112,774,371	45.665	44.89	44.85	44.89	44.11	45.33	2,522,209	44.713	-4.78%
2021-07-19	0	48.15	48.10	48.15	47.20	51.80	2,966,691	142,425,423	48.008	47.15	47.10	47.15	46.22	50.72	3,029,867	47.007	-10.08%
2021-07-16	0	53.55	53.45	53.55	52.55	54.00	743,213	39,742,414	53.474	52.43	52.34	52.43	51.45	52.87	759,040	52.359	-1.02%
2021-07-15	0	54.10	54.10	54.20	52.25	54.40	936,863	50,286,757	53.676	52.97	52.97	53.07	51.16	53.27	956,814	52.556	-0.28%
2021-07-14	0	54.25	54.20	54.25	53.00	55.30	1,936,915	104,416,656	53.909	53.12	53.07	53.12	51.89	54.15	1,978,162	52.785	4.83%
2021-07-13	0	51.75	51.35	51.75	49.55	52.10	1,489,625	76,482,073	51.343	50.67	50.28	50.67	48.52	51.01	1,521,347	50.273	3.19%
2021-07-12	0	50.15	50.15	50.20	49.25	51.00	3,148,076	156,852,632	49.825	49.10	49.10	49.15	48.22	49.94	3,215,115	48.786	3.08%
2021-07-09	0	48.65	48.65	48.70	47.20	49.90	6,750,560	328,546,754	48.670	47.64	47.64	47.68	46.22	48.86	6,894,314	47.655	-6.08%
2021-07-08	0	51.80	51.80	51.85	51.60	54.30	7,429,196	395,229,855	53.200	50.72	50.72	50.77	50.52	53.17	7,587,401	52.090	-11.83%
2021-07-07	0	58.75	58.60	58.75	57.10	59.90	1,324,347	77,239,290	58.323	57.52	57.38	57.52	55.91	58.65	1,352,549	57.106	0.09%
2021-07-06	0	58.70	58.40	58.70	56.00	58.70	2,571,888	147,801,723	57.468	57.48	57.18	57.48	54.83	57.48	2,626,657	56.270	2.98%
2021-07-05	0	57.00	56.95	57.00	56.90	59.35	1,870,626	107,801,325	57.628	55.81	55.76	55.81	55.71	58.11	1,910,461	56.427	-3.39%
2021-07-02	0	59.00	58.95	59.05	58.75	61.60	3,222,408	191,166,400	59.324	57.77	57.72	57.82	57.52	60.32	3,291,030	58.087	-7.81%
2021-06-30	0	64.00	63.90	64.00	63.05	64.05	1,726,842	109,718,522	63.537	62.67	62.57	62.67	61.74	62.71	1,763,615	62.212	2.98%
2021-06-29	0	62.15	62.15	62.20	61.30	63.10	2,091,885	129,388,778	61.853	60.85	60.85	60.90	60.02	61.78	2,136,432	60.563	-0.08%
2021-06-28	0	62.20	62.10	62.20	61.15	66.05	1,788,212	111,406,184	62.300	60.90	60.81	60.90	59.87	64.67	1,826,292	61.001	-5.83%
2021-06-25	0	66.05	65.90	66.05	63.05	66.05	3,002,898	195,144,579	64.985	64.67	64.53	64.67	61.74	64.67	3,066,845	63.630	7.57%
2021-06-24	0	61.40	61.35	61.40	60.95	63.60	3,745,407	230,754,514	61.610	60.12	60.07	60.12	59.68	62.27	3,825,166	60.325	4.07%
2021-06-23	0	59.00	58.95	59.00	58.90	61.55	3,387,539	203,713,262	60.136	57.77	57.72	57.77	57.67	60.27	3,459,677	58.882	-7.81%
2021-06-22	0	64.00	64.00	64.05	61.15	66.95	4,625,485	292,799,791	63.301	62.67	62.67	62.71	59.87	65.55	4,723,985	61.982	7.38%
2021-06-21	0	59.60	59.45	59.60	59.05	60.80	2,156,025	128,856,699	59.766	58.36	58.21	58.36	57.82	59.53	2,201,938	58.520	-2.61%
2021-06-18	0	61.20	61.20	61.25	58.80	61.45	18,766,682	1,138,302,596	60.656	59.92	59.92	59.97	57.57	60.17	19,166,320	59.391	-5.99%
2021-06-17	0	65.10	65.05	65.10	64.00	67.70	5,459,038	361,507,232	66.222	63.74	63.69	63.74	62.67	66.29	5,575,289	64.841	-12.62%
2021-06-16	0	74.50	74.50	74.55	72.65	76.95	2,059,076	154,491,291	75.029	72.95	72.95	73.00	71.14	75.35	2,102,924	73.465	-1.72%
2021-06-15	0	75.80	75.75	75.80	74.15	77.90	1,761,916	132,564,858	75.239	74.22	74.17	74.22	72.60	76.28	1,799,436	73.670	-1.49%
2021-06-11	0	76.95	76.90	76.95	73.65	79.80	3,354,961	255,156,866	76.054	75.35	75.30	75.35	72.11	78.14	3,426,405	74.468	1.18%
2021-06-10	0	76.05	75.95	76.05	68.80	77.45	6,703,476	494,071,269	73.704	74.46	74.37	74.46	67.37	75.84	6,846,227	72.167	19.39%
2021-06-09	0	63.70	63.70	63.75	62.90	66.00	5,925,376	377,257,242	63.668	62.37	62.37	62.42	61.59	64.62	6,051,557	62.341	-3.48%
2021-06-08	0	66.00	66.00	66.10	64.70	69.00	4,671,100	306,818,110	65.684	64.62	64.62	64.72	63.35	67.56	4,770,572	64.315	-3.08%
2021-06-07	0	68.10	68.10	68.20	67.30	70.20	5,116,900	351,393,366	68.673	66.68	66.68	66.78	65.90	68.74	5,225,865	67.241	-0.66%
2021-06-04	0	68.55	68.55	68.60	67.00	73.90	9,537,500	665,638,582	69.792	67.12	67.12	67.17	65.60	72.36	9,740,602	68.336	-14.84%
2021-06-03	0	80.50	80.50	80.65	80.20	83.95	4,192,600	342,632,264	81.723	78.82	78.82	78.97	78.53	82.20	4,281,882	80.019	-8.99%
2021-06-02	0	88.45	88.40	88.45	84.50	89.70	3,499,900	309,733,931	88.498	86.61	86.56	86.61	82.74	87.83	3,574,431	86.653	4.67%
2021-06-01	0	84.50	84.45	84.50	80.05	84.90	1,775,700	148,699,186	83.741	82.74	82.69	82.74	78.38	83.13	1,813,514	81.995	2.55%
2021-05-31	0	82.40	82.15	82.40	76.75	82.40	1,237,300	98,580,168	79.674	80.68	80.44	80.68	75.15	80.68	1,263,648	78.012	6.12%
2021-05-28	0	77.65	77.55	77.65	77.45	78.95	1,711,400	133,155,985	77.805	76.03	75.93	76.03	75.84	77.30	1,747,844	76.183	0.26%
2021-05-27	0	77.45	77.45	77.50	76.60	83.00	2,503,555	195,319,477	78.017	75.84	75.84	75.88	75.00	81.27	2,556,868	76.390	-5.89%
2021-05-26	0	82.30	82.25	82.30	81.05	86.50	3,333,221	275,079,990	82.527	80.58	80.53	80.58	79.36	84.70	3,404,202	80.806	-1.44%
2021-05-25	0	83.50	83.50	83.60	70.80	89.50	9,463,700	754,528,169	79.729	81.76	81.76	81.86	69.32	87.63	9,665,230	78.066	-0.12%
2021-05-24	0	83.60	83.55	83.60	82.80	88.20	2,476,300	207,649,376	83.855	81.86	81.81	81.86	81.07	86.36	2,529,033	82.106	-7.32%
2021-05-21	0	90.20	90.10	90.20	89.80	92.25	1,327,887	119,908,311	90.300	88.32	88.22	88.32	87.93	90.33	1,356,164	88.417	0.22%
2021-05-20	0	90.00	89.85	90.00	89.30	95.00	1,239,100	112,293,377	90.625	88.12	87.98	88.12	87.44	93.02	1,265,487	88.735	-5.36%
2021-05-18	0	95.10	95.10	95.30	94.75	97.15	1,147,600	109,291,002	95.234	93.12	93.12	93.31	92.77	95.12	1,172,038	93.249	2.37%
2021-05-17	0	92.90	92.40	92.90	91.55	94.75	3,558,000	328,300,238	92.271	90.96	90.47	90.96	89.64	92.77	3,633,768	90.347	3.57%
2021-05-14	0	89.70	89.65	89.70	84.55	90.50	3,817,200	332,783,345	87.180	87.83	87.78	87.83	82.79	88.61	3,898,488	85.362	-10.75%
2021-05-13	0	100.5	100.5	100.6	100.0	108.0	1,940,798	198,398,711	102.23	98.40	98.40	98.50	97.91	105.7	1,982,127	100.09	-9.46%
2021-05-12	0	111.0	110.9	111.0	109.3	111.3	981,600	108,445,472	110.48	108.7	108.6	108.7	107.0	109.0	1,002,503	108.17	0.45%
2021-05-11	0	110.5	110.2	110.5	110.0	111.9	313,520	35,068,278	111.85	108.2	107.9	108.2	107.7	109.6	320,196	109.52	-2.99%
2021-05-10	0	113.9	113.7	113.9	113.4	119.6	397,417	45,387,224	114.21	111.5	111.3	111.5	111.0	117.1	405,880	111.82	-0.96%
2021-05-07	0	115.0	114.7	115.0	113.6	116.3	308,700	35,509,682	115.03	112.6	112.3	112.6	111.2	113.9	315,274	112.63	3.05%
2021-05-06	0	111.6	111.6	111.7	110.9	114.5	1,258,570	140,897,003	111.95	109.3	109.3	109.4	108.6	112.1	1,285,371	109.62	-3.79%
2021-05-05	0	116.0	115.4	116.0	115.2	121.2	516,700	60,050,064	116.22	113.6	113.0	113.6	112.8	118.7	527,703	113.80	-1.44%
2021-05-04	0	117.7	117.5	117.7	116.5	121.2	141,700	16,693,410	117.81	115.2	115.0	115.2	114.1	118.7	144,718	115.35	0.60%
2021-05-03	0	117.0	116.8	117.0	115.7	120.6	440,394	51,407,569	116.73	114.6	114.4	114.6	113.3	118.1	449,772	114.30	-2.99%
2021-04-30	0	120.6	120.3	120.6	120.3	122.4	195,400	23,603,800	120.80	118.1	117.8	118.1	117.8	119.8	199,561	118.28	-4.29%
2021-04-29	0	126.0	125.6	126.0	124.6	127.5	445,200	56,063,385	125.93	123.4	123.0	123.4	122.0	124.8	454,681	123.30	1.78%
2021-04-28	0	123.8	123.6	123.8	122.9	125.3	914,500	113,731,345	124.36	121.2	121.0	121.2	120.3	122.7	933,974	121.77	-1.90%
2021-04-27	0	126.2	126.0	126.2	124.2	126.6	495,400	62,388,575	125.94	123.6	123.4	123.6	121.6	124.0	505,950	123.31	1.86%
2021-04-26	0	123.9	123.9	124.0	123.0	127.8	962,513	121,012,590	125.73	121.3	121.3	121.4	120.4	125.1	983,010	123.10	-3.43%
2021-04-23	0	128.3	128.2	128.3	125.5	129.0	644,700	82,367,181	127.76	125.6	125.5	125.6	122.9	126.3	658,429	125.10	0.31%
2021-04-22	0	127.9	127.8	127.9	125.5	129.2	1,692,600	216,174,890	127.72	125.2	125.1	125.2	122.9	126.5	1,728,644	125.05	3.73%
2021-04-21	0	123.3	123.0	123.3	120.4	124.8	1,753,800	214,453,800	122.28	120.7	120.4	120.7	117.9	122.2	1,791,147	119.73	4.58%
2021-04-20	0	117.9	117.9	118.3	116.1	119.3	375,500	44,210,560	117.74	115.4	115.4	115.8	113.7	116.8	383,496	115.28	0.60%
2021-04-19	0	117.2	117.2	118.0	114.4	118.0	405,600	47,238,060	116.46	114.8	114.8	115.5	112.0	115.5	414,237	114.04	2.45%
2021-04-16	0	114.4	114.4	115.1	113.2	116.1	369,300	41,965,898	113.64	112.0	112.0	112.7	110.8	113.7	377,164	111.27	1.78%
2021-04-15	0	112.4	112.4	112.5	111.9	114.0	962,100	108,246,290	112.51	110.1	110.1	110.2	109.6	111.6	982,588	110.16	-2.43%
2021-04-14	0	115.2	114.6	115.2	112.4	115.2	312,787	35,473,016	113.41	112.8	112.2	112.8	110.1	112.8	319,448	111.04	1.23%
2021-04-13	0	113.8	113.7	113.8	113.0	115.1	331,600	37,733,290	113.79	111.4	111.3	111.4	110.6	112.7	338,661	111.42	0.18%
2021-04-12	0	113.6	113.5	113.6	111.5	118.0	846,200	96,084,790	113.55	111.2	111.1	111.2	109.2	115.5	864,220	111.18	2.16%
2021-04-09	0	111.2	111.2	111.4	110.4	115.0	1,340,100	149,624,208	111.65	108.9	108.9	109.1	108.1	112.6	1,368,638	109.32	-1.59%
2021-04-08	0	113.0	112.9	113.0	112.0	114.6	963,200	108,646,950	112.80	110.6	110.5	110.6	109.7	112.2	983,711	110.45	-0.44%
2021-04-07	0	113.5	113.5	113.7	113.3	116.9	1,160,116	131,748,250	113.56	111.1	111.1	111.3	110.9	114.5	1,184,821	111.20	1.52%
2021-04-01	0	111.8	111.5	111.8	106.1	111.8	1,259,912	138,591,271	110.00	109.5	109.2	109.5	103.9	109.5	1,286,742	107.71	5.17%
2021-03-31	0	106.3	106.3	106.4	101.8	111.8	2,272,700	243,543,279	107.16	104.1	104.1	104.2	99.68	109.5	2,321,097	104.93	0.95%
2021-03-30	0	105.3	105.1	105.3	104.5	106.5	1,022,400	107,759,395	105.40	103.1	102.9	103.1	102.3	104.3	1,044,172	103.20	-3.13%
2021-03-29	0	108.7	108.5	108.7	108.3	120.4	2,882,290	323,136,938	112.11	106.4	106.2	106.4	106.0	117.9	2,943,669	109.77	-13.73%
2021-03-26	0	126.0	125.9	126.0	122.5	128.9	675,500	85,132,825	126.03	123.4	123.3	123.4	119.9	126.2	689,885	123.40	0.24%
2021-03-25	0	125.7	125.0	125.7	116.6	129.0	844,500	105,538,318	124.97	123.1	122.4	123.1	114.2	126.3	862,484	122.37	1.53%
2021-03-24	0	123.8	123.8	127.3	123.3	125.5	45,100	5,602,030	124.21	121.2	121.2	124.6	120.7	122.9	46,060	121.62	-0.80%
2021-03-23	0	124.8	124.7	124.8	122.2	129.3	348,200	43,446,915	124.78	122.2	122.1	122.2	119.7	126.6	355,615	122.17	-2.65%
2021-03-22	0	128.2	128.0	128.2	125.2	129.4	280,200	35,374,040	126.25	125.5	125.3	125.5	122.6	126.7	286,167	123.61	2.97%
2021-03-19	0	124.5	124.5	125.0	123.2	128.0	1,697,630	213,312,559	125.65	121.9	121.9	122.4	120.6	125.3	1,733,781	123.03	-5.40%
2021-03-18	0	131.6	131.4	131.6	130.7	132.9	619,600	81,769,390	131.97	128.9	128.7	128.9	128.0	130.1	632,794	129.22	-1.42%
2021-03-17	0	133.5	133.0	135.0	131.3	134.3	224,872	29,815,092	132.59	130.7	130.2	132.2	128.6	131.5	229,661	129.82	0.00%
2021-03-16	0	133.5	133.4	133.5	131.0	135.1	594,800	78,965,001	132.76	130.7	130.6	130.7	128.3	132.3	607,466	129.99	-2.55%
2021-03-15	0	137.0	135.8	137.0	134.0	138.0	883,300	120,160,462	136.04	134.1	133.0	134.1	131.2	135.1	902,110	133.20	2.01%
2021-03-12	0	134.3	134.3	134.5	128.5	140.0	2,968,330	402,107,735	135.47	131.5	131.5	131.7	125.8	137.1	3,031,541	132.64	-5.29%
2021-03-11	0	141.8	138.6	141.8	122.6	151.0	10,824,650	1,515,550,878	140.01	138.8	135.7	138.8	120.0	147.9	11,055,162	137.09	-1.25%
2021-03-10	0	143.6	140.1	143.6	140.1	150.0	579,640	82,098,917	141.64	140.6	137.2	140.6	137.2	146.9	591,983	138.68	4.06%
2021-03-09	0	1,380	1,379	1,380	1,363	1,400	62,705	86,590,961	1,380.9	135.1	135.0	135.1	133.5	137.1	640,403	135.21	-1.15%
2021-03-08	0	1,396	1,396	1,401	1,393	1,434	45,450	63,887,554	1,405.7	136.7	136.7	137.2	136.4	140.4	464,179	137.64	1.90%
2021-03-05	0	1,370	1,370	1,372	1,333	1,407	83,290	114,503,952	1,374.8	134.1	134.1	134.3	130.5	137.8	850,637	134.61	-4.20%
2021-03-04	0	1,430	1,430	1,434	1,425	1,463	33,350	47,876,470	1,435.6	140.0	140.0	140.4	139.5	143.2	340,602	140.56	-2.52%
2021-03-03	0	1,467	1,464	1,467	1,418	1,467	38,555	56,242,780	1,458.8	143.6	143.3	143.6	138.8	143.6	393,760	142.84	0.82%
2021-03-02	0	1,455	1,454	1,455	1,421	1,488	92,085	134,530,788	1,460.9	142.5	142.4	142.5	139.1	145.7	940,460	143.05	3.93%
2021-03-01	0	1,400	1,395	1,400	1,376	1,404	24,225	33,685,060	1,390.5	137.1	136.6	137.1	134.7	137.5	247,409	136.15	2.41%
2021-02-26	0	1,367	1,367	1,370	1,366	1,400	26,660	36,616,160	1,373.4	133.8	133.8	134.1	133.8	137.1	272,277	134.48	-4.81%
2021-02-25	0	1,436	1,429	1,436	1,407	1,439	51,075	72,686,548	1,423.1	140.6	139.9	140.6	137.8	140.9	521,626	139.35	3.98%
2021-02-24	0	1,381	1,374	1,381	1,373	1,445	70,770	99,203,785	1,401.8	135.2	134.5	135.2	134.4	141.5	722,771	137.25	-3.90%
2021-02-23	0	1,437	1,432	1,437	1,422	1,471	70,020	100,964,900	1,441.9	140.7	140.2	140.7	139.2	144.0	715,111	141.19	-3.88%
2021-02-22	0	1,495	1,492	1,495	1,495	1,514	40,610	60,944,430	1,500.7	146.4	146.1	146.4	146.4	148.2	414,748	146.94	-1.32%
2021-02-19	0	1,515	1,510	1,515	1,495	1,588	50,730	77,222,135	1,522.2	148.3	147.9	148.3	146.4	155.5	518,103	149.05	1.00%
2021-02-18	0	1,500	1,494	1,500	1,495	1,541	65,890	99,703,365	1,513.2	146.9	146.3	146.9	146.4	150.9	672,931	148.16	-2.66%
2021-02-17	0	1,541	1,540	1,541	1,511	1,570	16,400	25,239,915	1,539.0	150.9	150.8	150.9	147.9	153.7	167,492	150.69	0.33%
2021-02-16	0	1,536	1,536	1,539	1,504	1,542	27,840	42,552,845	1,528.5	150.4	150.4	150.7	147.3	151.0	284,329	149.66	4.14%
2021-02-11	0	1,475	1,474	1,483	1,468	1,482	5,880	8,684,930	1,477.0	144.4	144.3	145.2	143.7	145.1	60,052	144.62	0.96%
2021-02-10	0	1,461	1,460	1,461	1,437	1,477	27,898	40,660,568	1,457.5	143.1	143.0	143.1	140.7	144.6	284,921	142.71	-1.15%
2021-02-09	0	1,478	1,477	1,478	1,454	1,479	76,726	113,142,323	1,474.6	144.7	144.6	144.7	142.4	144.8	783,599	144.39	2.43%
2021-02-08	0	1,443	1,442	1,445	1,425	1,468	45,555	66,216,109	1,453.5	141.3	141.2	141.5	139.5	143.7	465,251	142.32	1.33%
2021-02-05	0	1,424	1,422	1,424	1,411	1,436	43,560	62,057,554	1,424.6	139.4	139.2	139.4	138.2	140.6	444,876	139.49	0.85%
2021-02-04	0	1,412	1,411	1,412	1,400	1,419	97,650	137,644,112	1,409.6	138.3	138.2	138.3	137.1	138.9	997,295	138.02	0.93%
2021-02-03	0	1,399	1,398	1,399	1,370	1,404	51,143	71,536,847	1,398.8	137.0	136.9	137.0	134.1	137.5	522,321	136.96	1.97%
2021-02-02	0	1,372	1,371	1,372	1,340	1,385	115,310	157,333,730	1,364.4	134.3	134.2	134.3	131.2	135.6	1,177,655	133.60	3.70%
2021-02-01	0	1,323	1,323	1,327	1,303	1,340	10,350	13,594,080	1,313.4	129.5	129.5	129.9	127.6	131.2	105,704	128.61	2.08%
2021-01-29	0	1,296	1,295	1,296	1,290	1,310	105,169	136,721,698	1,300.0	126.9	126.8	126.9	126.3	128.3	1,074,086	127.29	-1.59%
2021-01-28	0	1,317	1,317	1,318	1,309	1,371	60,070	79,504,200	1,323.5	129.0	129.0	129.1	128.2	134.2	613,492	129.59	-1.79%
2021-01-27	0	1,341	1,339	1,341	1,336	1,364	106,650	143,636,231	1,346.8	131.3	131.1	131.3	130.8	133.6	1,089,211	131.87	0.00%
2021-01-26	0	1,341	1,341	1,345	1,322	1,356	91,820	123,266,970	1,342.5	131.3	131.3	131.7	129.4	132.8	937,753	131.45	0.15%
2021-01-25	0	1,339	1,338	1,339	1,319	1,366	108,830	146,462,835	1,345.8	131.1	131.0	131.1	129.1	133.8	1,111,475	131.77	-3.74%
2021-01-22	0	1,391	1,391	1,397	1,376	1,418	80,980	113,121,635	1,396.9	136.2	136.2	136.8	134.7	138.8	827,045	136.78	5.78%
2021-01-21	0	1,315	1,314	1,315	1,314	1,336	67,490	89,258,875	1,322.5	128.8	128.7	128.8	128.7	130.8	689,272	129.50	-3.59%
2021-01-20	0	1,364	1,362	1,364	1,351	1,392	176,961	242,375,658	1,369.7	133.6	133.4	133.6	132.3	136.3	1,807,294	134.11	-0.94%
2021-01-19	0	1,377	1,375	1,377	1,360	1,385	62,133	85,315,633	1,373.1	134.8	134.6	134.8	133.2	135.6	634,561	134.45	0.88%
2021-01-18	0	1,365	1,365	1,369	1,342	1,385	68,760	93,792,095	1,364.1	133.7	133.7	134.0	131.4	135.6	702,243	133.56	-0.15%
2021-01-15	0	1,367	1,366	1,367	1,351	1,373	25,560	34,875,920	1,364.5	133.8	133.8	133.8	132.3	134.4	261,043	133.60	0.66%
2021-01-14	0	1,358	1,358	1,360	1,358	1,373	42,510	57,884,820	1,361.7	133.0	133.0	133.2	133.0	134.4	434,153	133.33	-0.15%
2021-01-13	0	1,360	1,359	1,360	1,357	1,372	92,740	126,296,452	1,361.8	133.2	133.1	133.2	132.9	134.3	947,149	133.34	-1.52%
2021-01-12	0	1,381	1,380	1,381	1,365	1,381	117,420	161,671,515	1,376.9	135.2	135.1	135.2	133.7	135.2	1,199,205	134.82	-2.68%
2021-01-11	0	1,419	1,418	1,419	1,383	1,422	83,427	117,365,078	1,406.8	138.9	138.8	138.9	135.4	139.2	852,036	137.75	6.53%
2021-01-08	0	1,332	1,332	1,333	1,305	1,345	291,913	386,138,638	1,322.8	130.4	130.4	130.5	127.8	131.7	2,981,293	129.52	-1.26%
2021-01-07	0	1,349	1,347	1,350	1,336	1,358	50,500	68,140,145	1,349.3	132.1	131.9	132.2	130.8	133.0	515,754	132.12	-1.75%
2021-01-06	0	1,373	1,373	1,377	1,373	1,413	36,830	50,836,608	1,380.3	134.4	134.4	134.8	134.4	138.4	376,143	135.15	-0.44%
2021-01-05	0	1,379	1,375	1,379	1,347	1,380	64,185	87,656,950	1,365.7	135.0	134.6	135.0	131.9	135.1	655,518	133.72	-3.70%
2021-01-04	0	1,432	1,432	1,436	1,423	1,445	63,382	90,814,571	1,432.8	140.2	140.2	140.6	139.3	141.5	647,317	140.29	2.87%
2020-12-31	0	1,392	1,392	1,399	1,384	1,404	88,040	121,770,361	1,383.1	136.3	136.3	137.0	135.5	137.5	899,148	135.43	6.26%
2020-12-30	0	1,310	1,310	1,311	1,290	1,321	64,820	84,710,244	1,306.9	128.3	128.3	128.4	126.3	129.3	662,003	127.96	-0.68%
2020-12-29	0	1,319	1,319	1,320	1,317	1,336	34,440	45,629,020	1,324.9	129.1	129.1	129.2	129.0	130.8	351,734	129.73	-0.90%
2020-12-28	0	1,331	1,331	1,332	1,326	1,353	51,530	68,674,850	1,332.7	130.3	130.3	130.4	129.8	132.5	526,273	130.49	-1.63%
2020-12-24	0	1,353	1,350	1,353	1,339	1,354	49,120	66,314,930	1,350.1	132.5	132.2	132.5	131.1	132.6	501,660	132.19	1.42%
2020-12-23	0	1,334	1,331	1,334	1,316	1,344	30,750	41,040,687	1,334.7	130.6	130.3	130.6	128.9	131.6	314,048	130.68	0.45%
2020-12-22	0	1,328	1,325	1,328	1,309	1,343	56,690	75,371,866	1,329.5	130.0	129.7	130.0	128.2	131.5	578,972	130.18	-0.75%
2020-12-21	0	1,338	1,338	1,340	1,320	1,353	31,860	42,752,610	1,341.9	131.0	131.0	131.2	129.2	132.5	325,385	131.39	3.56%
2020-12-18	0	1,292	1,288	1,292	1,283	1,316	49,210	63,723,130	1,294.9	126.5	126.1	126.5	125.6	128.9	502,579	126.79	-1.60%
2020-12-17	0	1,313	1,313	1,314	1,280	1,316	32,590	42,650,470	1,308.7	128.6	128.6	128.7	125.3	128.9	332,840	128.14	2.98%
2020-12-16	0	1,275	1,273	1,275	1,245	1,278	50,120	63,729,035	1,271.5	124.8	124.6	124.8	121.9	125.1	511,873	124.50	2.57%
2020-12-15	0	1,243	1,235	1,243	1,225	1,246	52,530	64,868,840	1,234.9	121.7	120.9	121.7	119.9	122.0	536,486	120.91	0.24%
2020-12-14	0	1,240	1,240	1,242	1,219	1,248	23,120	28,624,590	1,238.1	121.4	121.4	121.6	119.4	122.2	236,123	121.23	-2.21%
2020-12-11	0	1,268	1,262	1,268	1,260	1,280	25,180	31,986,354	1,270.3	124.2	123.6	124.2	123.4	125.3	257,162	124.38	1.52%
2020-12-10	0	1,249	1,249	1,250	1,246	1,265	33,385	41,798,782	1,252.0	122.3	122.3	122.4	122.0	123.9	340,959	122.59	0.00%
2020-12-09	0	1,249	1,249	1,255	1,245	1,255	49,940	62,495,160	1,251.4	122.3	122.3	122.9	121.9	122.9	510,035	122.53	0.24%
2020-12-08	0	1,246	1,246	1,251	1,246	1,264	42,810	53,693,180	1,254.2	122.0	122.0	122.5	122.0	123.8	437,216	122.81	-0.56%
2020-12-07	0	1,253	1,253	1,254	1,251	1,281	62,040	78,163,361	1,259.9	122.7	122.7	122.8	122.5	125.4	633,611	123.36	-1.73%
2020-12-04	0	1,275	1,275	1,279	1,245	1,310	127,180	160,183,265	1,259.5	124.8	124.8	125.2	121.9	128.3	1,298,883	123.32	4.08%
2020-12-03	0	1,225	1,225	1,232	1,222	1,239	81,258	100,292,454	1,234.2	119.9	119.9	120.6	119.7	121.3	829,884	120.85	-3.54%
2020-12-02	0	1,270	1,259	1,270	1,243	1,270	47,040	59,233,435	1,259.2	124.4	123.3	124.4	121.7	124.4	480,417	123.30	-1.32%
2020-12-01	0	1,287	1,282	1,287	1,250	1,312	140,750	178,827,280	1,270.5	126.0	125.5	126.0	122.4	128.5	1,437,473	124.40	0.86%
2020-11-30	0	1,276	1,276	1,280	1,268	1,326	142,415	183,566,662	1,289.0	124.9	124.9	125.3	124.2	129.8	1,454,477	126.21	-2.07%
2020-11-27	0	1,303	1,302	1,303	1,292	1,319	51,540	67,103,560	1,302.0	127.6	127.5	127.6	126.5	129.1	526,375	127.48	-0.08%
2020-11-26	0	1,304	1,303	1,304	1,225	1,323	159,931	210,247,608	1,314.6	127.7	127.6	127.7	119.9	129.5	1,633,367	128.72	-2.76%
2020-11-25	0	1,341	1,340	1,341	1,304	1,380	114,940	153,240,014	1,333.2	131.3	131.2	131.3	127.7	135.1	1,173,877	130.54	-4.42%
2020-11-24	0	1,403	1,398	1,403	1,370	1,410	113,676	159,077,469	1,399.4	137.4	136.9	137.4	134.1	138.1	1,160,967	137.02	0.21%
2020-11-23	0	1,400	1,397	1,400	1,386	1,410	53,300	74,672,990	1,401.0	137.1	136.8	137.1	135.7	138.1	544,350	137.18	0.94%
2020-11-20	0	1,387	1,378	1,387	1,370	1,398	56,100	77,683,295	1,384.7	135.8	134.9	135.8	134.1	136.9	572,947	135.59	1.17%
2020-11-19	0	1,371	1,371	1,374	1,369	1,388	93,370	128,285,587	1,373.9	134.2	134.2	134.5	134.0	135.9	953,583	134.53	-2.21%
2020-11-18	0	1,402	1,382	1,402	1,376	1,424	154,400	216,377,106	1,401.4	137.3	135.3	137.3	134.7	139.4	1,576,880	137.22	1.96%
2020-11-17	0	1,375	1,375	1,379	1,373	1,387	87,100	120,062,550	1,378.4	134.6	134.6	135.0	134.4	135.8	889,548	134.97	0.36%
2020-11-16	0	1,370	1,370	1,372	1,330	1,380	138,570	188,362,629	1,359.3	134.1	134.1	134.3	130.2	135.1	1,415,209	133.10	3.79%
2020-11-13	0	1,320	1,320	1,325	1,300	1,330	42,150	55,366,849	1,313.6	129.2	129.2	129.7	127.3	130.2	430,476	128.62	-1.64%
2020-11-12	0	1,342	1,342	1,347	1,325	1,348	140,320	187,752,865	1,338.0	131.4	131.4	131.9	129.7	132.0	1,433,081	131.01	0.30%
2020-11-11	0	1,338	1,336	1,338	1,330	1,367	179,317	240,497,308	1,341.2	131.0	130.8	131.0	130.2	133.8	1,831,356	131.32	-0.15%
2020-11-10	0	1,340	1,340	1,341	1,323	1,351	217,480	290,449,890	1,335.5	131.2	131.2	131.3	129.5	132.3	2,221,113	130.77	-1.83%
2020-11-09	0	1,365	1,365	1,366	1,319	1,388	773,621	1,043,431,312	1,348.8	133.7	133.7	133.8	129.1	135.9	7,900,953	132.06

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---