Prices and Webb-site Total Returns

NetEase Cloud Music Inc.: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	09899	2021-12-02			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-23	177.8	177.8	178.0	175.4	180.0	313,133	55,615,079	177.61	177.8	177.8	178.0	175.4	180.0	313,133	177.61	0.45%
2026-01-22	177.0	176.9	177.0	175.5	179.8	308,950	54,701,715	177.06	177.0	176.9	177.0	175.5	179.8	308,950	177.06	-0.28%
2026-01-21	177.5	177.4	177.5	171.7	178.0	448,310	78,851,329	175.89	177.5	177.4	177.5	171.7	178.0	448,310	175.89	1.49%
2026-01-20	174.9	174.8	174.9	173.3	177.0	374,409	65,660,760	175.37	174.9	174.8	174.9	173.3	177.0	374,409	175.37	-0.40%
2026-01-19	175.6	175.5	175.6	172.8	181.5	1,013,266	177,528,263	175.20	175.6	175.5	175.6	172.8	181.5	1,013,266	175.20	-3.25%
2026-01-16	181.5	181.0	181.5	180.1	186.5	734,008	132,841,006	180.98	181.5	181.0	181.5	180.1	186.5	734,008	180.98	-2.21%
2026-01-15	185.6	185.6	185.7	180.6	187.9	740,510	135,870,728	183.48	185.6	185.6	185.7	180.6	187.9	740,510	183.48	-0.54%
2026-01-14	186.6	186.5	186.6	183.5	192.5	660,101	123,312,057	186.81	186.6	186.5	186.6	183.5	192.5	660,101	186.81	-2.10%
2026-01-13	190.6	189.9	190.6	187.4	199.0	692,194	131,988,203	190.68	190.6	189.9	190.6	187.4	199.0	692,194	190.68	-1.40%
2026-01-12	193.3	192.7	193.3	185.1	193.3	626,943	119,510,601	190.62	193.3	192.7	193.3	185.1	193.3	626,943	190.62	2.93%
2026-01-09	187.8	187.7	187.8	182.2	188.3	637,340	118,415,358	185.80	187.8	187.7	187.8	182.2	188.3	637,340	185.80	3.36%
2026-01-08	181.7	181.2	181.7	180.2	188.0	855,097	155,257,499	181.57	181.7	181.2	181.7	180.2	188.0	855,097	181.57	-3.14%
2026-01-07	187.6	187.4	187.6	178.6	192.2	1,451,700	266,253,097	183.41	187.6	187.4	187.6	178.6	192.2	1,451,700	183.41	-2.44%
2026-01-06	192.3	191.9	192.3	186.9	201.8	986,605	189,487,375	192.06	192.3	191.9	192.3	186.9	201.8	986,605	192.06	1.26%
2026-01-05	189.9	189.8	189.9	186.4	194.7	425,103	81,145,363	190.88	189.9	189.8	189.9	186.4	194.7	425,103	190.88	0.74%
2026-01-02	188.5	188.2	188.5	184.1	192.4	120,070	22,731,263	189.32	188.5	188.2	188.5	184.1	192.4	120,070	189.32	1.34%
2025-12-31	186.0	183.9	186.0	179.1	187.4	351,238	64,971,752	184.98	186.0	183.9	186.0	179.1	187.4	351,238	184.98	2.14%
2025-12-30	182.1	182.0	182.1	180.7	184.8	507,532	92,705,393	182.66	182.1	182.0	182.1	180.7	184.8	507,532	182.66	-0.22%
2025-12-29	182.5	182.4	182.5	182.0	189.0	339,940	62,851,146	184.89	182.5	182.4	182.5	182.0	189.0	339,940	184.89	-2.67%
2025-12-24	187.5	187.0	187.5	184.0	188.6	121,313	22,718,425	187.27	187.5	187.0	187.5	184.0	188.6	121,313	187.27	0.32%
2025-12-23	186.9	186.0	186.9	183.6	187.3	360,604	66,963,869	185.70	186.9	186.0	186.9	183.6	187.3	360,604	185.70	0.59%
2025-12-22	185.8	185.7	185.8	183.3	192.0	640,233	118,301,777	184.78	185.8	185.7	185.8	183.3	192.0	640,233	184.78	-1.69%
2025-12-19	189.0	189.0	189.5	187.3	192.2	944,699	178,807,164	189.27	189.0	189.0	189.5	187.3	192.2	944,699	189.27	-1.61%
2025-12-18	192.1	191.9	192.1	188.0	194.6	436,762	83,488,050	191.15	192.1	191.9	192.1	188.0	194.6	436,762	191.15	-0.77%
2025-12-17	193.6	193.5	193.6	184.5	194.9	561,530	106,999,711	190.55	193.6	193.5	193.6	184.5	194.9	561,530	190.55	3.47%
2025-12-16	187.1	186.8	187.2	184.1	193.5	595,200	111,099,300	186.66	187.1	186.8	187.2	184.1	193.5	595,200	186.66	-2.20%
2025-12-15	191.3	191.3	191.4	186.0	195.3	769,500	147,241,230	191.35	191.3	191.3	191.4	186.0	195.3	769,500	191.35	-2.05%
2025-12-12	195.3	195.0	195.3	182.8	196.6	1,897,914	366,319,488	193.01	195.3	195.0	195.3	182.8	196.6	1,897,914	193.01	4.16%
2025-12-11	187.5	187.0	187.5	187.0	196.9	686,450	129,711,485	188.96	187.5	187.0	187.5	187.0	196.9	686,450	188.96	-2.90%
2025-12-10	193.1	193.1	193.2	191.8	203.8	1,036,880	201,454,939	194.29	193.1	193.1	193.2	191.8	203.8	1,036,880	194.29	-5.16%
2025-12-09	203.6	203.2	203.6	191.5	203.6	1,313,665	264,596,150	201.42	203.6	203.2	203.6	191.5	203.6	1,313,665	201.42	5.06%
2025-12-08	193.8	193.5	193.8	186.9	196.3	608,115	117,717,431	193.58	193.8	193.5	193.8	186.9	196.3	608,115	193.58	2.59%
2025-12-05	188.9	188.8	188.9	186.4	193.5	541,495	101,921,168	188.22	188.9	188.8	188.9	186.4	193.5	541,495	188.22	-0.63%
2025-12-04	190.1	190.0	190.1	185.9	191.9	565,140	107,393,016	190.03	190.1	190.0	190.1	185.9	191.9	565,140	190.03	2.26%
2025-12-03	185.9	185.8	185.9	184.2	200.6	881,267	166,567,922	189.01	185.9	185.8	185.9	184.2	200.6	881,267	189.01	-7.70%
2025-12-02	201.4	201.2	201.4	200.8	207.6	742,350	150,914,778	203.29	201.4	201.2	201.4	200.8	207.6	742,350	203.29	-1.95%
2025-12-01	205.4	205.4	205.6	191.0	207.2	1,898,198	385,222,669	202.94	205.4	205.4	205.6	191.0	207.2	1,898,198	202.94	6.31%
2025-11-28	193.2	193.0	193.2	189.2	196.0	1,155,491	222,566,429	192.62	193.2	193.0	193.2	189.2	196.0	1,155,491	192.62	0.89%
2025-11-27	191.5	191.0	191.5	190.2	195.3	832,700	159,859,427	191.98	191.5	191.0	191.5	190.2	195.3	832,700	191.98	-0.67%
2025-11-26	192.8	192.5	192.8	191.3	196.1	488,974	94,513,712	193.29	192.8	192.5	192.8	191.3	196.1	488,974	193.29	-1.53%
2025-11-25	195.8	195.8	195.9	193.7	198.0	510,818	100,248,071	196.25	195.8	195.8	195.9	193.7	198.0	510,818	196.25	0.41%
2025-11-24	195.0	193.1	195.0	188.2	195.0	1,087,602	210,460,649	193.51	195.0	193.1	195.0	188.2	195.0	1,087,602	193.51	2.96%
2025-11-21	189.4	189.3	189.4	182.5	192.7	902,985	170,046,963	188.32	189.4	189.3	189.4	182.5	192.7	902,985	188.32	-1.81%
2025-11-20	192.9	192.8	192.9	191.2	197.0	640,750	123,684,932	193.03	192.9	192.8	192.9	191.2	197.0	640,750	193.03	-2.08%
2025-11-19	197.0	196.8	197.0	190.4	200.0	760,850	148,234,396	194.83	197.0	196.8	197.0	190.4	200.0	760,850	194.83	-0.25%
2025-11-18	197.5	197.5	197.6	193.6	199.6	788,968	154,631,060	195.99	197.5	197.5	197.6	193.6	199.6	788,968	195.99	-1.00%
2025-11-17	199.5	199.0	199.5	198.0	207.6	728,004	146,065,444	200.64	199.5	199.0	199.5	198.0	207.6	728,004	200.64	-2.11%
2025-11-14	203.8	203.6	203.8	196.4	205.4	1,021,309	207,187,891	202.87	203.8	203.6	203.8	196.4	205.4	1,021,309	202.87	2.00%
2025-11-13	199.8	199.7	199.8	196.2	201.8	1,649,950	327,884,797	198.72	199.8	199.7	199.8	196.2	201.8	1,649,950	198.72	-2.54%
2025-11-12	205.0	205.0	205.2	202.2	211.2	891,966	183,491,181	205.72	205.0	205.0	205.2	202.2	211.2	891,966	205.72	-0.68%
2025-11-11	206.4	206.2	206.4	201.2	207.0	1,361,306	278,857,449	204.85	206.4	206.2	206.4	201.2	207.0	1,361,306	204.85	0.68%
2025-11-10	205.0	204.8	205.0	200.8	214.4	2,824,580	575,989,261	203.92	205.0	204.8	205.0	200.8	214.4	2,824,580	203.92	-4.47%
2025-11-07	214.6	214.4	214.6	209.0	222.0	2,143,958	458,407,669	213.81	214.6	214.4	214.6	209.0	222.0	2,143,958	213.81	-4.79%
2025-11-06	225.4	225.2	225.4	218.4	243.0	2,071,800	465,750,497	224.80	225.4	225.2	225.4	218.4	243.0	2,071,800	224.80	-5.61%
2025-11-05	238.8	238.2	238.8	231.0	241.6	482,789	114,416,065	236.99	238.8	238.2	238.8	231.0	241.6	482,789	236.99	-1.08%
2025-11-04	241.4	241.2	241.4	241.4	255.8	478,423	117,230,815	245.04	241.4	241.2	241.4	241.4	255.8	478,423	245.04	-5.33%
2025-11-03	255.0	254.8	255.0	238.6	256.8	932,150	233,903,025	250.93	255.0	254.8	255.0	238.6	256.8	932,150	250.93	5.90%
2025-10-31	240.8	240.6	240.8	240.2	247.4	330,376	80,299,028	243.05	240.8	240.6	240.8	240.2	247.4	330,376	243.05	-0.91%
2025-10-30	243.0	242.6	243.0	237.6	251.6	978,048	235,377,074	240.66	243.0	242.6	243.0	237.6	251.6	978,048	240.66	-3.57%
2025-10-28	252.0	252.0	252.2	249.0	261.2	505,766	128,740,112	254.54	252.0	252.0	252.2	249.0	261.2	505,766	254.54	0.56%
2025-10-27	250.6	250.0	250.6	246.2	254.6	353,380	88,065,323	249.21	250.6	250.0	250.6	246.2	254.6	353,380	249.21	1.70%
2025-10-24	246.4	246.2	246.4	241.0	248.8	427,570	104,629,953	244.71	246.4	246.2	246.4	241.0	248.8	427,570	244.71	0.82%
2025-10-23	244.4	244.4	244.6	239.8	251.6	473,703	115,194,437	243.18	244.4	244.4	244.6	239.8	251.6	473,703	243.18	-2.63%
2025-10-22	251.0	250.6	251.0	248.8	257.8	704,919	177,060,124	251.18	251.0	250.6	251.0	248.8	257.8	704,919	251.18	-1.88%
2025-10-21	255.8	255.6	255.8	245.0	257.8	503,666	128,121,521	254.38	255.8	255.6	255.8	245.0	257.8	503,666	254.38	3.73%
2025-10-20	246.6	246.6	246.8	242.6	248.8	408,011	99,883,109	244.80	246.6	246.6	246.8	242.6	248.8	408,011	244.80	1.23%
2025-10-17	243.6	243.2	243.6	241.0	254.2	472,018	115,644,306	245.00	243.6	243.2	243.6	241.0	254.2	472,018	245.00	-4.02%
2025-10-16	253.8	253.8	254.0	246.0	254.4	371,350	93,367,933	251.43	253.8	253.8	254.0	246.0	254.4	371,350	251.43	1.44%
2025-10-15	250.2	250.0	250.2	241.2	251.6	636,017	157,569,659	247.74	250.2	250.0	250.2	241.2	251.6	636,017	247.74	3.47%
2025-10-14	241.8	241.8	242.2	240.8	254.2	469,050	114,299,230	243.68	241.8	241.8	242.2	240.8	254.2	469,050	243.68	-2.50%
2025-10-13	248.0	247.8	248.0	240.2	254.8	889,800	220,116,624	247.38	248.0	247.8	248.0	240.2	254.8	889,800	247.38	-1.98%
2025-10-10	253.0	252.4	253.0	252.0	264.4	456,355	116,654,425	255.62	253.0	252.4	253.0	252.0	264.4	456,355	255.62	-4.53%
2025-10-09	265.0	264.2	265.0	251.2	267.8	707,190	184,870,777	261.42	265.0	264.2	265.0	251.2	267.8	707,190	261.42	4.50%
2025-10-08	253.6	253.2	253.6	248.8	254.6	262,050	66,252,067	252.82	253.6	253.2	253.6	248.8	254.6	262,050	252.82	0.88%
2025-10-06	251.4	251.0	251.4	249.2	253.2	175,500	44,019,118	250.82	251.4	251.0	251.4	249.2	253.2	175,500	250.82	-1.80%
2025-10-03	256.0	255.6	256.0	252.4	260.6	126,491	32,293,118	255.30	256.0	255.6	256.0	252.4	260.6	126,491	255.30	-1.54%
2025-10-02	260.0	259.6	260.0	258.0	264.8	257,708	67,259,237	260.99	260.0	259.6	260.0	258.0	264.8	257,708	260.99	0.08%
2025-09-30	259.8	259.4	259.8	256.0	263.2	822,059	212,549,532	258.56	259.8	259.4	259.8	256.0	263.2	822,059	258.56	-1.07%
2025-09-29	262.6	262.0	262.6	257.0	269.2	617,730	161,106,982	260.80	262.6	262.0	262.6	257.0	269.2	617,730	260.80	-0.08%
2025-09-26	262.8	262.2	262.8	261.0	273.0	537,300	141,836,886	263.98	262.8	262.2	262.8	261.0	273.0	537,300	263.98	-4.16%
2025-09-25	274.2	273.2	274.2	271.8	280.4	284,745	78,144,225	274.44	274.2	273.2	274.2	271.8	280.4	284,745	274.44	-0.58%
2025-09-24	275.8	275.0	275.8	272.8	284.8	518,400	143,111,690	276.06	275.8	275.0	275.8	272.8	284.8	518,400	276.06	-2.27%
2025-09-23	282.2	281.0	282.2	276.8	288.0	381,563	107,758,423	282.41	282.2	281.0	282.2	276.8	288.0	381,563	282.41	-0.70%
2025-09-22	284.2	284.0	284.2	271.2	286.8	1,035,975	289,917,653	279.85	284.2	284.0	284.2	271.2	286.8	1,035,975	279.85	3.27%
2025-09-19	275.2	275.0	275.2	267.0	277.6	1,937,194	530,430,633	273.81	275.2	275.0	275.2	267.0	277.6	1,937,194	273.81	-1.15%
2025-09-18	278.4	278.2	278.4	271.8	286.8	868,740	242,773,029	279.45	278.4	278.2	278.4	271.8	286.8	868,740	279.45	-1.14%
2025-09-17	281.6	281.4	281.6	277.6	295.4	1,020,377	289,157,081	283.38	281.6	281.4	281.6	277.6	295.4	1,020,377	283.38	-4.28%
2025-09-16	294.2	293.6	294.2	284.2	295.6	501,742	146,075,509	291.14	294.2	293.6	294.2	284.2	295.6	501,742	291.14	1.87%
2025-09-15	288.8	288.2	288.8	286.8	296.0	793,179	230,326,607	290.38	288.8	288.2	288.8	286.8	296.0	793,179	290.38	-1.97%
2025-09-12	294.6	294.2	294.6	286.0	294.8	726,878	212,036,194	291.71	294.6	294.2	294.6	286.0	294.8	726,878	291.71	2.72%
2025-09-11	286.8	286.6	286.8	281.6	291.0	732,899	209,336,383	285.63	286.8	286.6	286.8	281.6	291.0	732,899	285.63	-1.38%
2025-09-10	290.8	290.4	290.8	274.2	296.8	1,110,317	322,551,309	290.50	290.8	290.4	290.8	274.2	296.8	1,110,317	290.50	4.76%
2025-09-09	277.6	277.0	277.6	270.6	279.0	589,674	162,257,009	275.16	277.6	277.0	277.6	270.6	279.0	589,674	275.16	1.02%
2025-09-08	274.8	274.2	274.8	265.4	276.2	406,074	110,636,271	272.45	274.8	274.2	274.8	265.4	276.2	406,074	272.45	0.59%
2025-09-05	273.2	272.8	273.2	259.2	273.6	639,150	171,809,535	268.81	273.2	272.8	273.2	259.2	273.6	639,150	268.81	0.96%
2025-09-04	270.6	270.4	270.6	264.0	271.0	743,705	199,232,441	267.89	270.6	270.4	270.6	264.0	271.0	743,705	267.89	3.05%
2025-09-03	262.6	262.2	262.6	260.0	267.8	1,220,296	320,703,743	262.81	262.6	262.2	262.6	260.0	267.8	1,220,296	262.81	-0.30%
2025-09-02	263.4	262.6	263.4	258.4	277.0	1,218,917	321,293,245	263.59	263.4	262.6	263.4	258.4	277.0	1,218,917	263.59	-5.39%
2025-09-01	278.4	277.6	278.4	269.2	280.8	599,650	166,055,410	276.92	278.4	277.6	278.4	269.2	280.8	599,650	276.92	-0.36%
2025-08-29	279.4	279.4	279.8	277.0	284.8	601,728	169,063,133	280.96	279.4	279.4	279.8	277.0	284.8	601,728	280.96	0.72%
2025-08-28	277.4	277.2	277.4	270.8	279.8	741,368	204,292,613	275.56	277.4	277.2	277.4	270.8	279.8	741,368	275.56	-0.57%
2025-08-27	279.0	278.4	279.0	278.4	286.6	1,673,050	471,832,822	282.02	279.0	278.4	279.0	278.4	286.6	1,673,050	282.02	-1.48%
2025-08-26	283.2	283.0	283.2	280.2	290.4	5,522,360	1,565,871,373	283.55	283.2	283.0	283.2	280.2	290.4	5,522,360	283.55	-1.53%
2025-08-25	287.6	287.4	287.6	278.6	290.6	707,089	201,288,491	284.67	287.6	287.4	287.6	278.6	290.6	707,089	284.67	0.21%
2025-08-22	287.0	286.6	287.0	282.4	298.0	1,024,095	294,930,821	287.99	287.0	286.6	287.0	282.4	298.0	1,024,095	287.99	-1.24%
2025-08-21	290.6	290.4	290.6	285.4	295.8	1,037,644	300,476,758	289.58	290.6	290.4	290.6	285.4	295.8	1,037,644	289.58	-0.21%
2025-08-20	291.2	291.0	291.2	275.0	294.2	1,360,338	387,682,520	284.99	291.2	291.0	291.2	275.0	294.2	1,360,338	284.99	4.52%
2025-08-19	278.6	278.4	278.6	271.0	280.2	787,439	217,933,263	276.76	278.6	278.4	278.6	271.0	280.2	787,439	276.76	1.16%
2025-08-18	275.4	275.2	275.4	271.0	282.6	1,471,243	406,413,976	276.24	275.4	275.2	275.4	271.0	282.6	1,471,243	276.24	-1.64%
2025-08-15	280.0	279.8	280.0	269.0	287.2	1,671,833	466,270,831	278.90	280.0	279.8	280.0	269.0	287.2	1,671,833	278.90	3.63%
2025-08-14	270.2	270.2	270.4	269.4	280.0	1,421,905	387,291,239	272.37	270.2	270.2	270.4	269.4	280.0	1,421,905	272.37	-4.79%
2025-08-13	283.8	283.6	283.8	274.0	290.6	2,000,889	563,828,748	281.79	283.8	283.6	283.8	274.0	290.6	2,000,889	281.79	9.15%
2025-08-12	260.0	259.6	260.0	252.4	266.2	1,186,816	304,792,989	256.82	260.0	259.6	260.0	252.4	266.2	1,186,816	256.82	-2.11%
2025-08-11	265.6	264.0	265.6	261.2	275.0	726,291	192,599,168	265.18	265.6	264.0	265.6	261.2	275.0	726,291	265.18	-0.45%
2025-08-08	266.8	266.8	267.2	262.6	270.4	612,100	163,240,195	266.69	266.8	266.8	267.2	262.6	270.4	612,100	266.69	1.52%
2025-08-07	262.8	262.6	262.8	258.0	271.0	715,102	188,003,740	262.90	262.8	262.6	262.8	258.0	271.0	715,102	262.90	-0.08%
2025-08-06	263.0	263.0	263.4	258.0	267.4	850,428	222,684,423	261.85	263.0	263.0	263.4	258.0	267.4	850,428	261.85	-1.50%
2025-08-05	267.0	266.4	267.0	256.8	269.0	1,179,000	312,694,322	265.22	267.0	266.4	267.0	256.8	269.0	1,179,000	265.22	2.85%
2025-08-04	259.6	259.0	259.6	241.8	263.4	1,768,642	454,209,426	256.81	259.6	259.0	259.6	241.8	263.4	1,768,642	256.81	6.05%
2025-08-01	244.8	244.6	244.8	243.0	254.6	990,636	244,191,423	246.50	244.8	244.6	244.8	243.0	254.6	990,636	246.50	-3.62%
2025-07-31	254.0	254.0	254.2	250.2	263.4	1,785,931	456,918,954	255.84	254.0	254.0	254.2	250.2	263.4	1,785,931	255.84	-2.01%
2025-07-30	259.2	259.0	259.2	254.2	271.2	1,194,400	310,679,770	260.11	259.2	259.0	259.2	254.2	271.2	1,194,400	260.11	-4.07%
2025-07-29	270.2	270.0	270.2	264.0	270.2	679,000	181,907,517	267.91	270.2	270.0	270.2	264.0	270.2	679,000	267.91	-0.30%
2025-07-28	271.0	270.4	271.0	265.8	272.4	505,894	136,300,400	269.42	271.0	270.4	271.0	265.8	272.4	505,894	269.42	0.74%
2025-07-25	269.0	268.8	269.0	263.2	274.0	1,230,600	328,131,485	266.64	269.0	268.8	269.0	263.2	274.0	1,230,600	266.64	-2.25%
2025-07-24	275.2	275.0	275.2	268.0	279.0	1,043,018	284,788,722	273.04	275.2	275.0	275.2	268.0	279.0	1,043,018	273.04	0.36%
2025-07-23	274.2	274.2	274.6	266.0	278.2	1,615,294	438,717,675	271.60	274.2	274.2	274.6	266.0	278.2	1,615,294	271.60	-0.51%
2025-07-22	275.6	275.6	275.8	270.4	293.0	1,906,972	528,774,015	277.28	275.6	275.6	275.8	270.4	293.0	1,906,972	277.28	-4.37%
2025-07-21	288.2	288.0	288.2	285.6	303.4	1,558,976	456,746,834	292.98	288.2	288.0	288.2	285.6	303.4	1,558,976	292.98	-4.70%
2025-07-18	302.4	302.2	302.4	291.6	302.6	1,273,256	381,957,495	299.98	302.4	302.2	302.4	291.6	302.6	1,273,256	299.98	3.21%
2025-07-17	293.0	292.8	293.0	287.0	297.0	765,124	224,372,011	293.25	293.0	292.8	293.0	287.0	297.0	765,124	293.25	1.52%
2025-07-16	288.6	288.2	288.6	279.2	295.6	1,141,126	330,309,991	289.46	288.6	288.2	288.6	279.2	295.6	1,141,126	289.46	0.91%
2025-07-15	286.0	285.4	286.0	275.4	288.0	1,111,156	316,325,373	284.68	286.0	285.4	286.0	275.4	288.0	1,111,156	284.68	3.92%
2025-07-14	275.2	275.2	275.4	265.0	275.8	786,827	214,953,588	273.19	275.2	275.2	275.4	265.0	275.8	786,827	273.19	2.00%
2025-07-11	269.8	269.6	269.8	263.8	274.8	1,537,300	413,896,210	269.24	269.8	269.6	269.8	263.8	274.8	1,537,300	269.24	-1.89%
2025-07-10	275.0	274.6	275.0	272.0	277.6	617,258	169,602,445	274.77	275.0	274.6	275.0	272.0	277.6	617,258	274.77	-0.15%
2025-07-09	275.4	275.0	275.4	258.6	278.8	1,037,484	281,469,850	271.30	275.4	275.0	275.4	258.6	278.8	1,037,484	271.30	5.76%
2025-07-08	260.4	260.2	260.4	250.4	262.2	1,077,550	278,835,300	258.77	260.4	260.2	260.4	250.4	262.2	1,077,550	258.77	4.58%
2025-07-07	249.0	248.6	249.0	243.6	250.6	450,527	112,045,091	248.70	249.0	248.6	249.0	243.6	250.6	450,527	248.70	0.48%
2025-07-04	247.8	247.6	247.8	240.0	251.6	717,893	176,671,412	246.10	247.8	247.6	247.8	240.0	251.6	717,893	246.10	0.73%
2025-07-03	246.0	245.8	246.0	236.8	247.4	547,850	133,085,999	242.92	246.0	245.8	246.0	236.8	247.4	547,850	242.92	2.76%
2025-07-02	239.4	239.0	239.4	235.6	244.6	700,582	167,387,681	238.93	239.4	239.0	239.4	235.6	244.6	700,582	238.93	-0.66%
2025-06-30	241.0	240.4	241.0	237.2	244.6	609,870	146,351,875	239.97	241.0	240.4	241.0	237.2	244.6	609,870	239.97	0.00%
2025-06-27	241.0	241.0	241.4	236.4	242.4	463,865	111,133,980	239.58	241.0	241.0	241.4	236.4	242.4	463,865	239.58	-0.90%
2025-06-26	243.2	243.0	243.2	234.6	247.0	706,108	170,828,624	241.93	243.2	243.0	243.2	234.6	247.0	706,108	241.93	1.50%
2025-06-25	239.6	239.4	239.6	237.6	246.8	791,750	192,442,284	243.06	239.6	239.4	239.6	237.6	246.8	791,750	243.06	-0.33%
2025-06-24	240.4	240.2	240.4	231.0	241.4	825,569	195,765,373	237.13	240.4	240.2	240.4	231.0	241.4	825,569	237.13	3.71%
2025-06-23	231.8	231.6	231.8	223.6	237.0	1,397,050	318,566,266	228.03	231.8	231.6	231.8	223.6	237.0	1,397,050	228.03	-2.19%
2025-06-20	237.0	236.4	237.0	228.8	238.2	1,246,228	293,524,538	235.53	237.0	236.4	237.0	228.8	238.2	1,246,228	235.53	1.80%
2025-06-19	232.8	232.2	232.8	226.4	245.8	1,483,387	344,346,373	232.14	232.8	232.2	232.8	226.4	245.8	1,483,387	232.14	-3.16%
2025-06-18	240.4	240.4	240.8	238.4	250.8	1,080,309	261,091,542	241.68	240.4	240.4	240.8	238.4	250.8	1,080,309	241.68	-2.51%
2025-06-17	246.6	246.6	246.8	243.6	254.6	830,883	206,691,103	248.76	246.6	246.6	246.8	243.6	254.6	830,883	248.76	-0.08%
2025-06-16	246.8	246.8	247.2	239.4	252.8	1,706,879	420,751,948	246.50	246.8	246.8	247.2	239.4	252.8	1,706,879	246.50	2.75%
2025-06-13	240.2	240.2	240.4	237.2	248.4	1,577,735	379,895,148	240.79	240.2	240.2	240.4	237.2	248.4	1,577,735	240.79	-2.83%
2025-06-12	247.2	247.0	247.2	234.6	252.0	1,894,159	469,522,155	247.88	247.2	247.0	247.2	234.6	252.0	1,894,159	247.88	5.73%
2025-06-11	233.8	233.6	233.8	226.0	235.0	812,860	188,202,670	231.53	233.8	233.6	233.8	226.0	235.0	812,860	231.53	1.65%
2025-06-10	230.0	229.6	230.0	220.8	231.4	922,118	211,187,851	229.02	230.0	229.6	230.0	220.8	231.4	922,118	229.02	4.55%
2025-06-09	220.0	220.0	220.2	215.2	225.6	965,629	212,246,016	219.80	220.0	220.0	220.2	215.2	225.6	965,629	219.80	0.55%
2025-06-06	218.8	218.8	219.0	215.8	228.0	921,892	201,405,136	218.47	218.8	218.8	219.0	215.8	228.0	921,892	218.47	-3.19%
2025-06-05	226.0	225.8	226.0	219.0	227.8	906,706	203,512,109	224.45	226.0	225.8	226.0	219.0	227.8	906,706	224.45	1.80%
2025-06-04	222.0	221.8	222.0	206.0	222.2	1,398,040	303,889,136	217.37	222.0	221.8	222.0	206.0	222.2	1,398,040	217.37	6.83%
2025-06-03	207.8	207.4	207.8	201.0	210.8	1,140,528	234,292,628	205.42	207.8	207.4	207.8	201.0	210.8	1,140,528	205.42	-2.81%
2025-06-02	213.8	213.4	213.8	206.4	214.4	168,705	35,758,363	211.96	213.8	213.4	213.8	206.4	214.4	168,705	211.96	1.23%
2025-05-30	211.2	209.8	211.2	203.0	217.2	1,039,554	216,225,454	208.00	211.2	209.8	211.2	203.0	217.2	1,039,554	208.00	-2.76%
2025-05-29	217.2	217.0	217.2	210.0	218.8	334,775	72,078,716	215.30	217.2	217.0	217.2	210.0	218.8	334,775	215.30	1.69%
2025-05-28	213.6	213.6	213.8	209.4	222.2	746,213	159,323,018	213.51	213.6	213.6	213.8	209.4	222.2	746,213	213.51	-0.19%
2025-05-27	214.0	213.8	214.0	211.0	225.0	901,494	194,402,536	215.64	214.0	213.8	214.0	211.0	225.0	901,494	215.64	-0.83%
2025-05-26	215.8	215.6	215.8	212.6	226.0	1,445,050	316,041,536	218.71	215.8	215.6	215.8	212.6	226.0	1,445,050	218.71	-0.83%
2025-05-23	217.6	217.6	217.8	205.4	221.6	1,272,553	275,428,819	216.44	217.6	217.6	217.8	205.4	221.6	1,272,553	216.44	5.32%
2025-05-22	206.6	205.6	206.6	203.6	212.6	888,207	184,524,098	207.75	206.6	205.6	206.6	203.6	212.6	888,207	207.75	-1.81%
2025-05-21	210.4	210.2	210.4	198.4	211.4	1,299,678	268,333,042	206.46	210.4	210.2	210.4	198.4	211.4	1,299,678	206.46	5.78%
2025-05-20	198.9	198.8	198.9	195.0	203.0	1,005,134	200,242,157	199.22	198.9	198.8	198.9	195.0	203.0	1,005,134	199.22	0.25%
2025-05-19	198.4	198.3	198.4	194.0	205.0	1,749,844	348,094,996	198.93	198.4	198.3	198.4	194.0	205.0	1,749,844	198.93	-2.46%
2025-05-16	203.4	203.2	203.4	177.2	205.2	2,173,025	426,821,177	196.42	203.4	203.2	203.4	177.2	205.2	2,173,025	196.42	7.05%
2025-05-15	190.0	189.9	190.0	187.6	204.6	2,785,845	542,757,829	194.83	190.0	189.9	190.0	187.6	204.6	2,785,845	194.83	-4.28%
2025-05-14	198.5	198.2	198.5	179.4	201.2	1,446,056	283,438,405	196.01	198.5	198.2	198.5	179.4	201.2	1,446,056	196.01	10.40%
2025-05-13	179.8	179.8	179.9	173.8	180.1	613,900	109,647,398	178.61	179.8	179.8	179.9	173.8	180.1	613,900	178.61	2.39%
2025-05-12	175.6	175.6	175.7	171.8	182.6	839,628	146,173,862	174.09	175.6	175.6	175.7	171.8	182.6	839,628	174.09	-2.77%
2025-05-09	180.6	180.1	180.6	175.0	181.0	540,900	96,515,051	178.43	180.6	180.1	180.6	175.0	181.0	540,900	178.43	1.80%
2025-05-08	177.4	177.4	177.5	176.1	185.3	778,314	139,242,091	178.90	177.4	177.4	177.5	176.1	185.3	778,314	178.90	-3.90%
2025-05-07	184.6	184.3	184.6	183.2	189.3	568,002	105,605,739	185.92	184.6	184.3	184.6	183.2	189.3	568,002	185.92	0.33%
2025-05-06	184.0	183.8	184.0	183.0	191.7	635,300	117,728,168	185.31	184.0	183.8	184.0	183.0	191.7	635,300	185.31	-1.08%
2025-05-02	186.0	185.9	186.0	180.5	189.1	303,333	56,465,331	186.15	186.0	185.9	186.0	180.5	189.1	303,333	186.15	3.05%
2025-04-30	180.5	180.5	180.7	176.2	186.7	1,611,850	292,854,280	181.69	180.5	180.5	180.7	176.2	186.7	1,611,850	181.69	2.38%
2025-04-29	176.3	176.3	176.4	167.5	181.0	1,401,150	248,239,990	177.17	176.3	176.3	176.4	167.5	181.0	1,401,150	177.17	4.51%
2025-04-28	168.7	168.7	168.8	165.9	169.9	345,100	58,034,088	168.17	168.7	168.7	168.8	165.9	169.9	345,100	168.17	1.20%
2025-04-25	166.7	166.6	166.7	164.2	170.9	392,187	65,886,666	168.00	166.7	166.6	166.7	164.2	170.9	392,187	168.00	0.73%
2025-04-24	165.5	165.4	165.5	162.6	167.5	425,429	70,151,866	164.90	165.5	165.4	165.5	162.6	167.5	425,429	164.90	0.42%
2025-04-23	164.8	164.6	164.8	160.0	167.0	918,700	150,999,245	164.36	164.8	164.6	164.8	160.0	167.0	918,700	164.36	0.00%
2025-04-22	164.8	164.8	164.9	148.2	171.5	1,233,099	203,928,779	165.38	164.8	164.8	164.9	148.2	171.5	1,233,099	165.38	5.37%
2025-04-17	156.4	156.4	156.6	149.6	158.4	653,600	101,625,482	155.49	156.4	156.4	156.6	149.6	158.4	653,600	155.49	3.92%
2025-04-16	150.5	150.2	150.5	149.3	158.8	765,600	116,135,208	151.69	150.5	150.2	150.5	149.3	158.8	765,600	151.69	-3.03%
2025-04-15	155.2	155.2	156.2	148.2	158.7	766,850	119,261,509	155.52	155.2	155.2	156.2	148.2	158.7	766,850	155.52	3.60%
2025-04-14	149.8	149.8	150.0	143.1	154.0	630,991	94,147,439	149.21	149.8	149.8	150.0	143.1	154.0	630,991	149.21	5.87%
2025-04-11	141.5	141.5	142.3	137.6	145.4	383,750	54,777,449	142.74	141.5	141.5	142.3	137.6	145.4	383,750	142.74	0.35%
2025-04-10	141.0	140.9	141.0	139.1	150.1	407,540	57,986,046	142.28	141.0	140.9	141.0	139.1	150.1	407,540	142.28	1.81%
2025-04-09	138.5	138.5	138.6	123.6	139.9	842,450	113,726,149	134.99	138.5	138.5	138.6	123.6	139.9	842,450	134.99	3.36%
2025-04-08	134.0	134.0	134.2	127.6	140.9	1,180,471	156,906,866	132.92	134.0	134.0	134.2	127.6	140.9	1,180,471	132.92	2.52%
2025-04-07	130.7	130.6	130.7	125.8	141.3	2,057,826	271,178,726	131.78	130.7	130.6	130.7	125.8	141.3	2,057,826	131.78	-12.87%
2025-04-03	150.0	149.9	150.0	146.3	150.5	537,200	80,337,529	149.55	150.0	149.9	150.0	146.3	150.5	537,200	149.55	-0.66%
2025-04-02	151.0	150.7	151.0	149.6	155.0	353,050	53,403,629	151.26	151.0	150.7	151.0	149.6	155.0	353,050	151.26	0.27%
2025-04-01	150.6	150.6	150.9	146.9	152.0	288,145	43,293,526	150.25	150.6	150.6	150.9	146.9	152.0	288,145	150.25	1.96%
2025-03-31	147.7	147.6	147.7	145.6	151.0	326,332	48,143,833	147.53	147.7	147.6	147.7	145.6	151.0	326,332	147.53	-2.19%
2025-03-28	151.0	150.7	151.0	147.4	153.0	347,196	52,482,851	151.16	151.0	150.7	151.0	147.4	153.0	347,196	151.16	0.00%
2025-03-27	151.0	150.9	151.0	148.7	153.4	445,654	67,519,620	151.51	151.0	150.9	151.0	148.7	153.4	445,654	151.51	-0.07%
2025-03-26	151.1	151.0	151.1	147.3	152.3	631,365	95,071,133	150.58	151.1	151.0	151.1	147.3	152.3	631,365	150.58	2.30%
2025-03-25	147.7	147.5	147.7	146.8	154.0	278,979	41,904,942	150.21	147.7	147.5	147.7	146.8	154.0	278,979	150.21	-2.96%
2025-03-24	152.2	152.0	152.2	137.8	152.7	411,754	62,092,873	150.80	152.2	152.0	152.2	137.8	152.7	411,754	150.80	0.66%
2025-03-21	151.2	151.1	151.2	148.3	154.1	580,105	87,596,227	151.00	151.2	151.1	151.2	148.3	154.1	580,105	151.00	0.13%
2025-03-20	151.0	151.0	151.1	148.4	157.7	4,343,185	668,395,472	153.90	151.0	151.0	151.1	148.4	157.7	4,343,185	153.90	-6.21%
2025-03-19	161.0	160.9	161.0	159.4	165.0	769,283	124,857,664	162.30	161.0	160.9	161.0	159.4	165.0	769,283	162.30	1.07%
2025-03-18	159.3	159.3	159.7	157.9	162.4	519,450	83,129,160	160.03	159.3	159.3	159.7	157.9	162.4	519,450	160.03	0.89%
2025-03-17	157.9	157.1	157.9	156.2	160.9	449,589	71,233,117	158.44	157.9	157.1	157.9	156.2	160.9	449,589	158.44	-1.62%
2025-03-14	160.5	160.5	161.0	156.1	162.7	412,451	66,173,042	160.44	160.5	160.5	161.0	156.1	162.7	412,451	160.44	0.44%
2025-03-13	159.8	159.7	159.8	156.1	162.0	384,401	61,051,799	158.82	159.8	159.7	159.8	156.1	162.0	384,401	158.82	0.06%
2025-03-12	159.7	159.7	159.8	156.9	168.9	658,134	106,842,730	162.34	159.7	159.7	159.8	156.9	168.9	658,134	162.34	-2.20%
2025-03-11	163.3	162.9	163.3	157.0	164.1	503,055	81,389,823	161.79	163.3	162.9	163.3	157.0	164.1	503,055	161.79	0.43%
2025-03-10	162.6	162.5	162.6	159.8	169.7	615,804	100,116,615	162.58	162.6	162.5	162.6	159.8	169.7	615,804	162.58	-3.10%
2025-03-07	167.8	167.8	167.9	164.3	169.7	572,705	95,715,915	167.13	167.8	167.8	167.9	164.3	169.7	572,705	167.13	-1.29%
2025-03-06	170.0	170.0	170.1	164.0	171.4	783,082	132,522,859	169.23	170.0	170.0	170.1	164.0	171.4	783,082	169.23	4.42%
2025-03-05	162.8	162.0	162.8	158.7	163.6	541,273	87,426,141	161.52	162.8	162.0	162.8	158.7	163.6	541,273	161.52	2.20%
2025-03-04	159.3	159.1	159.5	151.3	160.2	839,514	131,962,130	157.19	159.3	159.1	159.5	151.3	160.2	839,514	157.19	-0.44%
2025-03-03	160.0	159.2	160.0	151.1	162.6	824,500	131,205,070	159.13	160.0	159.2	160.0	151.1	162.6	824,500	159.13	-1.05%
2025-02-28	161.7	161.2	161.7	159.8	167.7	787,150	127,360,434	161.80	161.7	161.2	161.7	159.8	167.7	787,150	161.80	-3.81%
2025-02-27	168.1	167.4	168.1	164.1	172.7	675,819	113,241,153	167.56	168.1	167.4	168.1	164.1	172.7	675,819	167.56	-1.58%
2025-02-26	170.8	170.4	170.8	162.0	172.2	900,164	152,601,835	169.53	170.8	170.4	170.8	162.0	172.2	900,164	169.53	4.66%
2025-02-25	163.2	163.2	163.3	159.8	165.8	967,134	157,274,207	162.62	163.2	163.2	163.3	159.8	165.8	967,134	162.62	-3.72%
2025-02-24	169.5	168.3	169.5	161.9	171.8	1,252,192	209,735,178	167.49	169.5	168.3	169.5	161.9	171.8	1,252,192	167.49	-0.70%
2025-02-21	170.7	170.6	170.7	148.1	175.1	2,221,843	370,454,727	166.73	170.7	170.6	170.7	148.1	175.1	2,221,843	166.73	18.05%
2025-02-20	144.6	144.6	144.8	142.0	147.9	507,287	73,051,788	144.00	144.6	144.6	144.8	142.0	147.9	507,287	144.00	-2.30%
2025-02-19	148.0	147.6	148.0	145.8	150.5	630,537	93,264,836	147.91	148.0	147.6	148.0	145.8	150.5	630,537	147.91	-0.47%
2025-02-18	148.7	148.6	148.7	141.0	148.8	779,439	114,315,696	146.66	148.7	148.6	148.7	141.0	148.8	779,439	146.66	3.62%
2025-02-17	143.5	143.0	143.6	141.2	151.8	1,065,313	153,641,757	144.22	143.5	143.0	143.6	141.2	151.8	1,065,313	144.22	0.91%
2025-02-14	142.2	141.7	142.2	133.3	142.2	492,709	68,644,221	139.32	142.2	141.7	142.2	133.3	142.2	492,709	139.32	6.92%
2025-02-13	133.0	133.0	133.3	132.1	136.0	416,917	56,071,301	134.49	133.0	133.0	133.3	132.1	136.0	416,917	134.49	-0.45%
2025-02-12	133.6	133.4	133.6	131.5	136.2	276,600	36,807,695	133.07	133.6	133.4	133.6	131.5	136.2	276,600	133.07	0.07%
2025-02-11	133.5	133.5	133.6	131.9	135.2	250,695	33,506,957	133.66	133.5	133.5	133.6	131.9	135.2	250,695	133.66	0.83%
2025-02-10	132.4	132.0	132.4	130.0	135.9	389,553	51,924,320	133.29	132.4	132.0	132.4	130.0	135.9	389,553	133.29	1.61%
2025-02-07	130.3	130.3	130.4	124.8	130.5	317,905	41,066,285	129.18	130.3	130.3	130.4	124.8	130.5	317,905	129.18	4.24%
2025-02-06	125.0	124.6	125.0	115.5	127.4	304,042	37,970,649	124.89	125.0	124.6	125.0	115.5	127.4	304,042	124.89	1.87%
2025-02-05	122.7	122.1	122.7	114.4	124.3	237,646	29,236,049	123.02	122.7	122.1	122.7	114.4	124.3	237,646	123.02	0.90%
2025-02-04	121.6	121.1	121.6	118.4	135.0	122,200	14,802,757	121.14	121.6	121.1	121.6	118.4	135.0	122,200	121.14	1.84%
2025-02-03	119.4	119.1	119.4	111.1	119.7	156,400	18,418,375	117.76	119.4	119.1	119.4	111.1	119.7	156,400	117.76	-2.29%
2025-01-28	122.2	122.2	123.0	119.1	123.9	112,950	13,819,320	122.35	122.2	122.2	123.0	119.1	123.9	112,950	122.35	4.00%
2025-01-27	117.5	116.8	117.5	110.8	121.8	83,550	9,772,107	116.96	117.5	116.8	117.5	110.8	121.8	83,550	116.96	4.26%
2025-01-24	112.7	112.7	112.8	110.3	114.5	159,259	17,977,908	112.88	112.7	112.7	112.8	110.3	114.5	159,259	112.88	0.00%
2025-01-23	112.7	112.4	112.7	111.4	115.4	370,975	41,890,517	112.92	112.7	112.4	112.7	111.4	115.4	370,975	112.92	0.54%
2025-01-22	112.1	112.1	112.2	110.1	113.5	611,946	68,001,105	111.12	112.1	112.1	112.2	110.1	113.5	611,946	111.12	-0.53%
2025-01-21	112.7	112.7	112.8	111.1	115.3	167,390	18,813,526	112.39	112.7	112.7	112.8	111.1	115.3	167,390	112.39	-3.43%
2025-01-20	116.7	116.0	116.7	110.5	117.5	305,577	35,348,768	115.68	116.7	116.0	116.7	110.5	117.5	305,577	115.68	3.37%
2025-01-17	112.9	112.7	112.9	111.9	114.7	60,200	6,784,128	112.69	112.9	112.7	112.9	111.9	114.7	60,200	112.69	-0.35%
2025-01-16	113.3	113.3	113.4	112.8	115.2	145,300	16,534,043	113.79	113.3	113.3	113.4	112.8	115.2	145,300	113.79	-0.61%
2025-01-15	114.0	114.0	114.3	111.8	114.7	117,200	13,349,870	113.91	114.0	114.0	114.3	111.8	114.7	117,200	113.91	0.88%
2025-01-14	113.0	113.0	113.4	110.3	113.6	171,500	19,322,520	112.67	113.0	113.0	113.4	110.3	113.6	171,500	112.67	1.53%
2025-01-13	111.3	111.0	111.3	106.5	112.8	214,750	23,659,232	110.17	111.3	111.0	111.3	106.5	112.8	214,750	110.17	3.06%
2025-01-10	108.0	107.9	108.0	106.1	112.3	109,900	11,855,598	107.88	108.0	107.9	108.0	106.1	112.3	109,900	107.88	-0.74%
2025-01-09	108.8	108.7	108.8	107.2	110.4	126,600	13,803,723	109.03	108.8	108.7	108.8	107.2	110.4	126,600	109.03	0.00%
2025-01-08	108.8	108.6	108.9	106.0	110.6	320,150	34,457,582	107.63	108.8	108.6	108.9	106.0	110.6	320,150	107.63	-0.82%
2025-01-07	109.7	109.6	109.7	108.3	115.3	223,000	24,631,238	110.45	109.7	109.6	109.7	108.3	115.3	223,000	110.45	-3.01%
2025-01-06	113.1	113.0	113.1	112.2	114.6	142,925	16,180,515	113.21	113.1	113.0	113.1	112.2	114.6	142,925	113.21	0.80%
2025-01-03	112.2	112.1	112.2	112.0	116.2	225,820	25,521,580	113.02	112.2	112.1	112.2	112.0	116.2	225,820	113.02	-0.80%
2025-01-02	113.1	113.0	113.1	112.0	114.3	222,800	25,177,410	113.00	113.1	113.0	113.1	112.0	114.3	222,800	113.00	-0.96%
2024-12-31	114.2	114.2	114.8	113.4	115.9	177,476	20,381,791	114.84	114.2	114.2	114.8	113.4	115.9	177,476	114.84	-1.04%
2024-12-30	115.4	115.4	115.6	115.0	118.2	904,469	105,438,161	116.57	115.4	115.4	115.6	115.0	118.2	904,469	116.57	-1.28%
2024-12-27	116.9	116.9	117.0	114.5	119.0	855,050	99,536,260	116.41	116.9	116.9	117.0	114.5	119.0	855,050	116.41	-0.34%
2024-12-24	117.3	117.3	117.6	115.5	119.9	113,750	13,332,195	117.21	117.3	117.3	117.6	115.5	119.9	113,750	117.21	0.34%
2024-12-23	116.9	116.9	117.0	116.0	119.2	184,000	21,561,387	117.18	116.9	116.9	117.0	116.0	119.2	184,000	117.18	0.26%
2024-12-20	116.6	116.4	116.6	115.2	122.3	421,821	49,487,766	117.32	116.6	116.4	116.6	115.2	122.3	421,821	117.32	-4.89%
2024-12-19	122.6	122.5	122.6	119.6	125.6	118,200	14,428,680	122.07	122.6	122.5	122.6	119.6	125.6	118,200	122.07	-0.33%
2024-12-18	123.0	123.0	123.8	117.3	124.5	274,950	33,548,690	122.02	123.0	123.0	123.8	117.3	124.5	274,950	122.02	4.95%
2024-12-17	117.2	117.2	118.7	117.2	124.7	281,730	33,607,192	119.29	117.2	117.2	118.7	117.2	124.7	281,730	119.29	-5.10%
2024-12-16	123.5	123.5	123.7	121.6	129.4	716,470	88,932,740	124.13	123.5	123.5	123.7	121.6	129.4	716,470	124.13	-2.45%
2024-12-13	126.6	126.5	126.6	126.6	132.0	4,862,093	623,455,409	128.23	126.6	126.5	126.6	126.6	132.0	4,862,093	128.23	-4.24%
2024-12-12	132.2	132.2	132.3	129.3	134.7	956,903	127,288,974	133.02	132.2	132.2	132.3	129.3	134.7	956,903	133.02	1.85%
2024-12-11	129.8	129.8	129.9	128.1	131.5	1,103,241	143,575,354	130.14	129.8	129.8	129.9	128.1	131.5	1,103,241	130.14	0.23%
2024-12-10	129.5	129.5	130.0	125.0	133.5	646,909	84,227,035	130.20	129.5	129.5	130.0	125.0	133.5	646,909	130.20	0.08%
2024-12-09	129.4	129.4	129.6	125.8	130.0	418,061	53,511,162	128.00	129.4	129.4	129.6	125.8	130.0	418,061	128.00	0.00%
2024-12-06	129.4	129.4	129.5	125.2	130.0	904,200	116,101,194	128.40	129.4	129.4	129.5	125.2	130.0	904,200	128.40	3.11%
2024-12-05	125.5	125.4	125.5	124.3	129.7	5,710,021	687,826,898	120.46	125.5	125.4	125.5	124.3	129.7	5,710,021	120.46	-3.61%
2024-12-04	130.2	129.7	130.2	125.9	132.6	598,993	77,998,975	130.22	130.2	129.7	130.2	125.9	132.6	598,993	130.22	2.04%
2024-12-03	127.6	127.4	127.6	123.2	128.3	497,210	62,631,473	125.97	127.6	127.4	127.6	123.2	128.3	497,210	125.97	1.59%
2024-12-02	125.6	124.6	125.6	117.9	126.0	779,926	96,911,654	124.26	125.6	124.6	125.6	117.9	126.0	779,926	124.26	6.44%
2024-11-29	118.0	117.8	118.0	113.7	119.1	195,268	22,889,232	117.22	118.0	117.8	118.0	113.7	119.1	195,268	117.22	3.42%
2024-11-28	114.1	113.5	114.1	113.0	116.8	171,728	19,597,485	114.12	114.1	113.5	114.1	113.0	116.8	171,728	114.12	-2.48%
2024-11-27	117.0	116.6	117.0	112.0	117.5	131,750	15,225,681	115.56	117.0	116.6	117.0	112.0	117.5	131,750	115.56	3.45%
2024-11-26	113.1	112.8	113.1	112.6	116.2	48,451	5,536,096	114.26	113.1	112.8	113.1	112.6	116.2	48,451	114.26	-1.82%
2024-11-25	115.2	115.1	115.2	114.2	129.8	535,250	61,991,749	115.82	115.2	115.1	115.2	114.2	129.8	535,250	115.82	0.17%
2024-11-22	115.0	114.8	115.0	113.9	118.7	313,949	36,329,209	115.72	115.0	114.8	115.0	113.9	118.7	313,949	115.72	-2.46%
2024-11-21	117.9	117.7	117.9	114.2	119.6	218,300	25,685,448	117.66	117.9	117.7	117.9	114.2	119.6	218,300	117.66	1.46%
2024-11-20	116.2	116.2	116.3	112.3	117.2	244,332	28,283,528	115.76	116.2	116.2	116.3	112.3	117.2	244,332	115.76	2.29%
2024-11-19	113.6	113.5	113.6	110.8	114.5	218,935	24,655,677	112.62	113.6	113.5	113.6	110.8	114.5	218,935	112.62	0.00%
2024-11-18	113.6	113.4	113.7	111.5	118.5	233,239	26,433,329	113.33	113.6	113.4	113.7	111.5	118.5	233,239	113.33	-1.73%
2024-11-15	115.6	115.4	115.6	110.1	116.7	180,600	20,561,360	113.85	115.6	115.4	115.6	110.1	116.7	180,600	113.85	1.58%
2024-11-14	113.8	113.3	113.8	111.8	117.1	372,150	42,549,491	114.33	113.8	113.3	113.8	111.8	117.1	372,150	114.33	-0.44%
2024-11-13	114.3	114.0	114.3	112.4	115.2	205,770	23,517,970	114.29	114.3	114.0	114.3	112.4	115.2	205,770	114.29	-0.61%
2024-11-12	115.0	114.8	115.0	112.0	125.9	476,250	55,756,932	117.07	115.0	114.8	115.0	112.0	125.9	476,250	117.07	-5.43%
2024-11-11	121.6	121.3	121.6	115.3	123.7	325,950	38,988,590	119.62	121.6	121.3	121.6	115.3	123.7	325,950	119.62	-1.70%
2024-11-08	123.7	123.5	123.7	123.3	127.8	501,350	62,615,624	124.89	123.7	123.5	123.7	123.3	127.8	501,350	124.89	-1.20%
2024-11-07	125.2	125.1	125.2	118.7	125.6	344,300	42,137,750	122.39	125.2	125.1	125.2	118.7	125.6	344,300	122.39	-1.03%
2024-11-06	126.5	126.4	126.5	125.7	129.2	187,750	23,831,610	126.93	126.5	126.4	126.5	125.7	129.2	187,750	126.93	-0.32%
2024-11-05	126.9	126.4	126.9	122.2	128.9	250,600	31,691,682	126.46	126.9	126.4	126.9	122.2	128.9	250,600	126.46	-1.63%
2024-11-04	129.0	128.7	129.0	124.5	129.4	145,600	18,661,467	128.17	129.0	128.7	129.0	124.5	129.4	145,600	128.17	3.28%
2024-11-01	124.9	124.9	125.4	122.5	128.7	135,350	17,000,265	125.60	124.9	124.9	125.4	122.5	128.7	135,350	125.60	-0.08%
2024-10-31	125.0	125.0	125.1	123.0	126.9	233,773	29,132,953	124.62	125.0	125.0	125.1	123.0	126.9	233,773	124.62	-2.04%
2024-10-30	127.6	127.1	127.6	125.6	129.9	196,523	24,977,365	127.10	127.6	127.1	127.6	125.6	129.9	196,523	127.10	1.19%
2024-10-29	126.1	125.5	126.1	122.1	128.4	303,550	38,489,185	126.80	126.1	125.5	126.1	122.1	128.4	303,550	126.80	0.96%
2024-10-28	124.9	124.9	125.4	123.3	128.2	311,174	39,031,729	125.43	124.9	124.9	125.4	123.3	128.2	311,174	125.43	-3.18%
2024-10-25	129.0	128.1	129.0	127.6	135.0	134,000	17,362,562	129.57	129.0	128.1	129.0	127.6	135.0	134,000	129.57	0.08%
2024-10-24	128.9	128.9	129.2	128.5	131.6	318,550	41,348,793	129.80	128.9	128.9	129.2	128.5	131.6	318,550	129.80	-1.98%
2024-10-23	131.5	130.9	131.5	127.8	140.4	478,082	62,144,451	129.99	131.5	130.9	131.5	127.8	140.4	478,082	129.99	3.06%
2024-10-22	127.6	127.6	128.0	125.2	131.3	420,150	54,334,106	129.32	127.6	127.6	128.0	125.2	131.3	420,150	129.32	-1.09%
2024-10-21	129.0	128.5	129.0	127.5	133.0	510,350	66,688,598	130.67	129.0	128.5	129.0	127.5	133.0	510,350	130.67	-1.15%
2024-10-18	130.5	130.3	130.5	124.4	135.0	631,250	81,293,146	128.78	130.5	130.3	130.5	124.4	135.0	631,250	128.78	3.24%
2024-10-17	126.4	125.1	126.4	125.0	129.4	445,244	56,339,054	126.54	126.4	125.1	126.4	125.0	129.4	445,244	126.54	0.72%
2024-10-16	125.5	125.4	125.5	122.9	126.0	342,300	42,821,078	125.10	125.5	125.4	125.5	122.9	126.0	342,300	125.10	-0.87%
2024-10-15	126.6	126.4	126.6	124.8	133.6	736,250	93,883,982	127.52	126.6	126.4	126.6	124.8	133.6	736,250	127.52	-4.81%
2024-10-14	133.0	133.0	134.0	127.9	135.8	480,850	63,745,255	132.57	133.0	133.0	134.0	127.9	135.8	480,850	132.57	-1.63%
2024-10-10	135.2	135.2	135.8	128.9	139.4	1,385,830	187,771,551	135.49	135.2	135.2	135.8	128.9	139.4	1,385,830	135.49	3.92%
2024-10-09	130.1	130.0	130.1	129.3	137.4	1,864,481	249,109,336	133.61	130.1	130.0	130.1	129.3	137.4	1,864,481	133.61	-1.44%
2024-10-08	132.0	131.9	132.0	131.1	143.9	2,571,732	349,654,994	135.96	132.0	131.9	132.0	131.1	143.9	2,571,732	135.96	-2.94%
2024-10-07	136.0	135.9	136.0	135.4	143.2	1,269,900	175,559,167	138.25	136.0	135.9	136.0	135.4	143.2	1,269,900	138.25	1.12%
2024-10-04	134.5	134.4	134.5	134.5	140.0	397,851	54,533,147	137.07	134.5	134.4	134.5	134.5	140.0	397,851	137.07	0.30%
2024-10-03	134.1	133.0	134.1	127.6	144.7	1,060,500	142,451,793	134.33	134.1	133.0	134.1	127.6	144.7	1,060,500	134.33	-4.21%
2024-10-02	140.0	140.0	140.1	131.4	143.9	1,180,750	162,450,287	137.58	140.0	140.0	140.1	131.4	143.9	1,180,750	137.58	5.26%
2024-09-30	133.0	132.9	133.0	121.0	135.0	1,986,741	257,799,548	129.76	133.0	132.9	133.0	121.0	135.0	1,986,741	129.76	9.47%
2024-09-27	121.5	120.9	121.5	104.0	123.4	2,464,191	281,092,859	114.07	121.5	120.9	121.5	104.0	123.4	2,464,191	114.07	16.83%
2024-09-26	104.0	103.9	104.0	97.75	105.0	1,667,995	173,044,475	103.74	104.0	103.9	104.0	97.75	105.0	1,667,995	103.74	4.68%
2024-09-25	99.35	99.30	99.35	97.00	106.7	6,727,160	619,818,047	92.137	99.35	99.30	99.35	97.00	106.7	6,727,160	92.137	4.58%
2024-09-24	95.00	95.00	95.20	91.60	95.20	1,123,313	104,735,605	93.238	95.00	95.00	95.20	91.60	95.20	1,123,313	93.238	2.76%
2024-09-23	92.45	92.10	92.45	91.50	96.75	892,454	83,852,441	93.957	92.45	92.10	92.45	91.50	96.75	892,454	93.957	0.05%
2024-09-20	92.40	92.25	92.40	90.15	93.00	613,281	56,129,995	91.524	92.40	92.25	92.40	90.15	93.00	613,281	91.524	0.38%
2024-09-19	92.05	92.00	92.05	88.15	92.30	544,631	49,010,372	89.988	92.05	92.00	92.05	88.15	92.30	544,631	89.988	1.43%
2024-09-17	90.75	90.45	90.80	88.70	93.15	218,181	19,762,861	90.580	90.75	90.45	90.80	88.70	93.15	218,181	90.580	-0.33%
2024-09-16	91.05	91.05	91.50	89.10	92.15	61,600	5,571,313	90.443	91.05	91.05	91.50	89.10	92.15	61,600	90.443	-0.98%
2024-09-13	91.95	91.85	92.00	91.05	95.00	145,850	13,547,658	92.888	91.95	91.85	92.00	91.05	95.00	145,850	92.888	-2.02%
2024-09-12	93.85	93.85	93.95	93.30	96.95	153,799	14,641,353	95.198	93.85	93.85	93.95	93.30	96.95	153,799	95.198	-0.53%
2024-09-11	94.35	94.35	95.00	91.95	97.90	329,630	31,090,296	94.319	94.35	94.35	95.00	91.95	97.90	329,630	94.319	1.67%
2024-09-10	92.80	92.70	92.80	90.50	95.00	309,226	28,713,224	92.855	92.80	92.70	92.80	90.50	95.00	309,226	92.855	1.81%
2024-09-09	91.15	90.00	91.15	87.85	94.75	125,232	11,330,695	90.478	91.15	90.00	91.15	87.85	94.75	125,232	90.478	-5.50%
2024-09-05	96.45	96.25	96.45	93.90	97.05	81,703	7,814,824	95.649	96.45	96.25	96.45	93.90	97.05	81,703	95.649	1.63%
2024-09-04	94.90	94.90	95.45	92.60	97.00	86,081	8,192,911	95.177	94.90	94.90	95.45	92.60	97.00	86,081	95.177	-0.42%
2024-09-03	95.30	95.20	95.50	91.95	98.55	146,081	13,832,728	94.692	95.30	95.20	95.50	91.95	98.55	146,081	94.692	-1.95%
2024-09-02	97.20	97.15	97.20	94.35	99.00	42,550	4,162,170	97.818	97.20	97.15	97.20	94.35	99.00	42,550	97.818	-0.51%
2024-08-30	97.70	97.70	97.75	95.25	99.20	160,025	15,596,975	97.466	97.70	97.70	97.75	95.25	99.20	160,025	97.466	2.04%
2024-08-29	95.75	95.65	96.15	90.00	98.20	49,000	4,727,599	96.482	95.75	95.65	96.15	90.00	98.20	49,000	96.482	0.79%
2024-08-28	95.00	95.00	95.85	93.75	98.45	41,534	4,004,312	96.410	95.00	95.00	95.85	93.75	98.45	41,534	96.410	-1.45%
2024-08-27	96.40	96.40	96.80	95.45	97.80	46,550	4,517,892	97.055	96.40	96.40	96.80	95.45	97.80	46,550	97.055	0.78%
2024-08-26	95.65	95.65	97.55	93.35	99.80	78,367	7,615,623	97.179	95.65	95.65	97.55	93.35	99.80	78,367	97.179	3.02%
2024-08-23	92.85	92.85	93.30	92.05	95.05	14,010	1,304,466	93.110	92.85	92.85	93.30	92.05	95.05	14,010	93.110	-0.21%
2024-08-22	93.05	92.10	93.05	91.75	94.15	10,600	982,720	92.709	93.05	92.10	93.05	91.75	94.15	10,600	92.709	-0.53%
2024-08-21	93.55	93.55	94.20	92.05	96.35	22,250	2,111,603	94.904	93.55	93.55	94.20	92.05	96.35	22,250	94.904	-0.21%
2024-08-20	93.75	93.75	93.85	91.90	94.20	11,100	1,034,355	93.185	93.75	93.75	93.85	91.90	94.20	11,100	93.185	-0.53%
2024-08-19	94.25	94.25	94.35	92.75	95.50	74,850	7,053,085	94.230	94.25	94.25	94.35	92.75	95.50	74,850	94.230	2.89%
2024-08-16	91.60	90.65	91.60	90.30	92.45	30,000	2,745,545	91.518	91.60	90.65	91.60	90.30	92.45	30,000	91.518	0.88%
2024-08-15	90.80	90.80	90.95	89.80	91.85	34,550	3,138,403	90.837	90.80	90.80	90.95	89.80	91.85	34,550	90.837	0.33%
2024-08-14	90.50	90.50	91.05	89.75	93.95	68,049	6,164,697	90.592	90.50	90.50	91.05	89.75	93.95	68,049	90.592	-1.68%
2024-08-13	92.05	91.60	92.05	90.35	94.00	39,300	3,605,766	91.750	92.05	91.60	92.05	90.35	94.00	39,300	91.750	0.44%
2024-08-12	91.65	90.80	91.65	90.00	92.15	20,750	1,890,425	91.105	91.65	90.80	91.65	90.00	92.15	20,750	91.105	-0.65%
2024-08-09	92.25	91.65	92.25	89.60	92.45	85,850	7,901,731	92.041	92.25	91.65	92.25	89.60	92.45	85,850	92.041	1.37%
2024-08-08	91.00	91.00	91.05	89.95	91.75	37,800	3,436,932	90.924	91.00	91.00	91.05	89.95	91.75	37,800	90.924	-0.16%
2024-08-07	91.15	91.15	91.50	88.30	92.55	33,678	3,030,553	89.986	91.15	91.15	91.50	88.30	92.55	33,678	89.986	0.16%
2024-08-06	91.00	90.95	91.00	90.40	94.00	40,942	3,758,072	91.790	91.00	90.95	91.00	90.40	94.00	40,942	91.790	1.39%
2024-08-05	89.75	89.75	89.80	88.80	92.30	39,450	3,537,562	89.672	89.75	89.75	89.80	88.80	92.30	39,450	89.672	-3.13%
2024-08-02	92.65	92.05	92.65	92.00	94.95	49,600	4,605,558	92.854	92.65	92.05	92.65	92.00	94.95	49,600	92.854	-2.47%
2024-08-01	95.00	94.55	95.00	94.20	95.95	23,800	2,259,905	94.954	95.00	94.55	95.00	94.20	95.95	23,800	94.954	0.05%
2024-07-31	94.95	94.85	95.00	93.00	97.00	47,800	4,553,938	95.271	94.95	94.85	95.00	93.00	97.00	47,800	95.271	1.55%
2024-07-30	93.50	93.50	93.70	93.40	94.70	12,300	1,153,735	93.800	93.50	93.50	93.70	93.40	94.70	12,300	93.800	-1.58%
2024-07-29	95.00	95.00	95.25	94.70	98.85	50,250	4,791,232	95.348	95.00	95.00	95.25	94.70	98.85	50,250	95.348	-0.42%
2024-07-26	95.40	95.30	95.45	94.85	97.00	13,775	1,316,282	95.556	95.40	95.30	95.45	94.85	97.00	13,775	95.556	-2.20%
2024-07-25	97.55	97.55	97.75	95.35	107.9	36,000	3,527,365	97.982	97.55	97.55	97.75	95.35	107.9	36,000	97.982	-0.41%
2024-07-24	97.95	97.50	97.95	94.25	98.45	68,400	6,674,643	97.583	97.95	97.50	97.95	94.25	98.45	68,400	97.583	2.40%
2024-07-23	95.65	95.45	95.65	95.20	100.9	16,700	1,610,737	96.451	95.65	95.45	95.65	95.20	100.9	16,700	96.451	-2.40%
2024-07-22	98.00	97.65	98.00	95.80	99.55	33,150	3,249,540	98.025	98.00	97.65	98.00	95.80	99.55	33,150	98.025	2.03%
2024-07-19	96.05	96.05	96.35	94.05	99.45	165,300	16,047,889	97.083	96.05	96.05	96.35	94.05	99.45	165,300	97.083	-1.69%
2024-07-18	97.70	97.55	97.70	94.65	99.00	51,850	5,054,052	97.474	97.70	97.55	97.70	94.65	99.00	51,850	97.474	3.22%
2024-07-17	94.65	94.65	94.75	92.90	96.25	224,750	21,193,685	94.299	94.65	94.65	94.75	92.90	96.25	224,750	94.299	-0.16%
2024-07-16	94.80	94.25	94.80	93.70	97.95	88,250	8,349,181	94.608	94.80	94.25	94.80	93.70	97.95	88,250	94.608	-1.76%
2024-07-15	96.50	96.25	96.50	95.35	98.90	84,000	8,143,116	96.942	96.50	96.25	96.50	95.35	98.90	84,000	96.942	0.52%
2024-07-12	96.00	95.40	96.00	95.05	98.55	62,650	6,064,092	96.793	96.00	95.40	96.00	95.05	98.55	62,650	96.793	0.05%
2024-07-11	95.95	95.55	95.95	95.20	97.70	66,400	6,388,402	96.211	95.95	95.55	95.95	95.20	97.70	66,400	96.211	-0.57%
2024-07-10	96.50	96.15	96.50	96.00	98.00	156,600	15,312,682	97.782	96.50	96.15	96.50	96.00	98.00	156,600	97.782	-1.18%
2024-07-09	97.65	97.55	97.65	97.55	99.50	63,150	6,201,187	98.198	97.65	97.55	97.65	97.55	99.50	63,150	98.198	-1.31%
2024-07-08	98.95	98.60	98.95	98.50	100.1	119,700	11,890,207	99.333	98.95	98.60	98.95	98.50	100.1	119,700	99.333	-0.55%
2024-07-05	99.50	99.40	99.50	99.00	100.1	4,163,850	379,615,978	91.169	99.50	99.40	99.50	99.00	100.1	4,163,850	91.169	0.51%
2024-07-04	99.00	98.65	99.00	98.05	99.80	158,801	15,729,943	99.054	99.00	98.65	99.00	98.05	99.80	158,801	99.054	0.66%
2024-07-03	98.35	98.35	99.10	98.20	101.0	114,650	11,424,528	99.647	98.35	98.35	99.10	98.20	101.0	114,650	99.647	-0.46%
2024-07-02	98.80	98.75	99.10	93.55	100.5	227,640	22,640,666	99.458	98.80	98.75	99.10	93.55	100.5	227,640	99.458	-1.69%
2024-06-28	100.5	100.5	100.7	98.40	101.6	63,183	6,350,023	100.50	100.5	100.5	100.7	98.40	101.6	63,183	100.50	1.21%
2024-06-27	99.30	98.55	99.30	97.95	101.3	86,250	8,584,009	99.525	99.30	98.55	99.30	97.95	101.3	86,250	99.525	0.51%
2024-06-26	98.80	98.75	99.20	97.65	100.0	93,050	9,230,376	99.198	98.80	98.75	99.20	97.65	100.0	93,050	99.198	-0.45%
2024-06-25	99.25	98.45	99.25	98.00	100.5	49,350	4,907,092	99.434	99.25	98.45	99.25	98.00	100.5	49,350	99.434	-1.24%
2024-06-24	100.5	100.0	100.5	98.45	100.6	84,050	8,366,765	99.545	100.5	100.0	100.5	98.45	100.6	84,050	99.545	-0.50%
2024-06-21	101.0	100.1	101.0	97.15	101.0	100,600	10,066,585	100.07	101.0	100.1	101.0	97.15	101.0	100,600	100.07	2.12%
2024-06-20	98.90	98.90	99.00	98.70	101.2	41,750	4,165,218	99.766	98.90	98.90	99.00	98.70	101.2	41,750	99.766	-1.10%
2024-06-19	100.0	100.0	100.1	97.55	100.1	32,988	3,294,224	99.861	100.0	100.0	100.1	97.55	100.1	32,988	99.861	2.09%
2024-06-18	97.95	97.90	97.95	94.50	100.5	133,075	13,058,667	98.130	97.95	97.90	97.95	94.50	100.5	133,075	98.130	-2.54%
2024-06-17	100.5	100.5	100.6	100.4	103.7	135,850	14,007,900	103.11	100.5	100.5	100.6	100.4	103.7	135,850	103.11	-2.43%
2024-06-14	103.0	103.0	103.2	101.9	103.7	91,850	9,465,812	103.06	103.0	103.0	103.2	101.9	103.7	91,850	103.06	-0.29%
2024-06-13	103.3	103.3	103.4	102.1	105.0	62,575	6,486,872	103.67	103.3	103.3	103.4	102.1	105.0	62,575	103.67	0.00%
2024-06-12	103.3	103.1	103.3	102.1	104.1	72,650	7,481,125	102.97	103.3	103.1	103.3	102.1	104.1	72,650	102.97	0.78%
2024-06-11	102.5	102.5	102.6	102.0	105.0	119,941	12,391,809	103.32	102.5	102.5	102.6	102.0	105.0	119,941	103.32	-2.84%
2024-06-07	105.5	105.5	105.7	103.8	106.7	51,865	5,482,031	105.70	105.5	105.5	105.7	103.8	106.7	51,865	105.70	-1.68%
2024-06-06	107.3	107.3	107.4	107.1	109.5	100,175	10,844,132	108.25	107.3	107.3	107.4	107.1	109.5	100,175	108.25	0.09%
2024-06-05	107.2	107.0	107.2	105.5	107.3	74,075	7,914,847	106.85	107.2	107.0	107.2	105.5	107.3	74,075	106.85	-0.09%
2024-06-04	107.3	107.1	107.3	106.8	108.5	2,977,608	295,012,711	99.077	107.3	107.1	107.3	106.8	108.5	2,977,608	99.077	-0.37%
2024-06-03	107.7	107.6	107.7	104.4	110.0	226,832	24,335,504	107.28	107.7	107.6	107.7	104.4	110.0	226,832	107.28	-2.18%
2024-05-31	110.1	110.1	115.0	102.1	110.1	578,930	62,007,666	107.11	110.1	110.1	115.0	102.1	110.1	578,930	107.11	7.52%
2024-05-30	102.4	102.4	102.8	102.0	106.0	75,293	7,856,013	104.34	102.4	102.4	102.8	102.0	106.0	75,293	104.34	-1.73%
2024-05-29	104.2	104.2	104.7	103.2	105.1	308,693	32,214,762	104.36	104.2	104.2	104.7	103.2	105.1	308,693	104.36	-0.76%
2024-05-28	105.0	104.7	105.1	102.7	105.0	199,287	20,770,686	104.22	105.0	104.7	105.1	102.7	105.0	199,287	104.22	-0.19%
2024-05-27	105.2	105.2	105.4	102.0	105.7	290,993	30,063,654	103.31	105.2	105.2	105.4	102.0	105.7	290,993	103.31	-0.85%
2024-05-24	106.1	106.0	106.1	102.4	108.5	461,020	48,118,722	104.37	106.1	106.0	106.1	102.4	108.5	461,020	104.37	3.61%
2024-05-23	102.4	102.4	102.7	102.3	107.0	16,150	1,688,918	104.58	102.4	102.4	102.7	102.3	107.0	16,150	104.58	-3.21%
2024-05-22	105.8	105.8	106.0	102.0	106.8	21,900	2,309,767	105.47	105.8	105.8	106.0	102.0	106.8	21,900	105.47	3.73%
2024-05-21	102.0	102.0	102.3	102.0	107.0	270,700	28,256,480	104.38	102.0	102.0	102.3	102.0	107.0	270,700	104.38	-4.67%
2024-05-20	107.0	106.2	107.0	104.4	107.5	187,210	19,836,572	105.96	107.0	106.2	107.0	104.4	107.5	187,210	105.96	1.90%
2024-05-17	105.0	105.0	105.1	102.6	106.8	316,250	33,179,168	104.91	105.0	105.0	105.1	102.6	106.8	316,250	104.91	-0.66%
2024-05-16	105.7	104.8	105.7	100.0	106.7	900,400	95,134,840	105.66	105.7	104.8	105.7	100.0	106.7	900,400	105.66	6.39%
2024-05-14	99.35	99.35	99.40	95.80	99.85	484,850	47,562,802	98.098	99.35	99.35	99.40	95.80	99.85	484,850	98.098	3.71%
2024-05-13	95.80	94.95	95.80	93.05	95.95	65,900	6,287,095	95.404	95.80	94.95	95.80	93.05	95.95	65,900	95.404	1.91%
2024-05-10	94.00	93.95	94.00	93.00	95.50	89,250	8,457,517	94.762	94.00	93.95	94.00	93.00	95.50	89,250	94.762	-0.27%
2024-05-09	94.25	93.55	94.25	92.00	95.95	51,300	4,863,370	94.803	94.25	93.55	94.25	92.00	95.95	51,300	94.803	1.89%
2024-05-08	92.50	92.50	93.00	91.30	96.60	101,650	9,463,395	93.098	92.50	92.50	93.00	91.30	96.60	101,650	93.098	-3.60%
2024-05-07	95.95	94.95	95.95	93.85	97.60	174,076	16,595,532	95.335	95.95	94.95	95.95	93.85	97.60	174,076	95.335	-1.08%
2024-05-06	97.00	96.25	97.00	95.95	98.30	236,050	22,944,024	97.200	97.00	96.25	97.00	95.95	98.30	236,050	97.200	-0.15%
2024-05-03	97.15	96.80	97.15	96.00	97.35	68,200	6,621,548	97.090	97.15	96.80	97.15	96.00	97.35	68,200	97.090	0.52%
2024-05-02	96.65	96.10	96.70	95.65	97.80	79,350	7,667,079	96.624	96.65	96.10	96.70	95.65	97.80	79,350	96.624	-0.36%
2024-04-30	97.00	95.20	97.00	93.05	97.35	119,950	11,588,005	96.607	97.00	95.20	97.00	93.05	97.35	119,950	96.607	3.52%
2024-04-29	93.70	92.90	93.70	92.00	95.05	135,350	12,581,606	92.956	93.70	92.90	93.70	92.00	95.05	135,350	92.956	-0.79%
2024-04-26	94.45	94.45	94.55	92.05	94.80	76,800	7,179,327	93.481	94.45	94.45	94.55	92.05	94.80	76,800	93.481	-0.68%
2024-04-25	95.10	93.75	95.10	89.35	95.10	56,150	5,156,681	91.838	95.10	93.75	95.10	89.35	95.10	56,150	91.838	3.82%
2024-04-24	91.60	91.45	92.10	86.50	93.10	72,850	6,655,605	91.360	91.60	91.45	92.10	86.50	93.10	72,850	91.360	2.92%
2024-04-23	89.00	88.75	89.00	87.75	91.80	54,450	4,909,159	90.159	89.00	88.75	89.00	87.75	91.80	54,450	90.159	-1.93%
2024-04-22	90.75	90.65	91.15	88.30	92.90	69,250	6,310,931	91.133	90.75	90.65	91.15	88.30	92.90	69,250	91.133	1.62%
2024-04-19	89.30	89.25	89.30	87.40	90.35	87,700	7,798,306	88.920	89.30	89.25	89.30	87.40	90.35	87,700	88.920	-1.33%
2024-04-18	90.50	90.15	90.50	90.30	93.35	74,800	6,863,390	91.757	90.50	90.15	90.50	90.30	93.35	74,800	91.757	-2.64%
2024-04-17	92.95	92.90	92.95	92.30	94.50	48,850	4,581,395	93.785	92.95	92.90	92.95	92.30	94.50	48,850	93.785	0.00%
2024-04-16	92.95	92.95	93.65	91.70	96.05	56,850	5,340,939	93.948	92.95	92.95	93.65	91.70	96.05	56,850	93.948	-2.97%
2024-04-15	95.80	95.80	95.95	95.60	97.80	50,450	4,880,045	96.730	95.80	95.80	95.95	95.60	97.80	50,450	96.730	-1.08%
2024-04-12	96.85	95.80	96.90	96.15	98.50	96,631	9,412,840	97.410	96.85	95.80	96.90	96.15	98.50	96,631	97.410	-0.97%
2024-04-11	97.80	97.15	97.80	96.55	98.50	138,450	13,500,892	97.515	97.80	97.15	97.80	96.55	98.50	138,450	97.515	0.77%
2024-04-10	97.05	97.05	97.20	96.45	100.0	140,500	13,822,862	98.383	97.05	97.05	97.20	96.45	100.0	140,500	98.383	-0.31%
2024-04-09	97.35	96.80	97.35	96.80	100.1	193,400	19,013,223	98.310	97.35	96.80	97.35	96.80	100.1	193,400	98.310	0.21%
2024-04-08	97.15	96.75	97.20	95.50	97.60	515,015	50,011,748	97.107	97.15	96.75	97.20	95.50	97.60	515,015	97.107	0.67%
2024-04-05	96.50	96.15	96.60	95.70	99.85	93,700	9,117,932	97.310	96.50	96.15	96.60	95.70	99.85	93,700	97.310	-1.43%
2024-04-03	97.90	97.60	97.90	95.80	99.00	200,400	19,546,676	97.538	97.90	97.60	97.90	95.80	99.00	200,400	97.538	2.78%
2024-04-02	95.25	95.20	95.25	92.35	96.45	301,679	28,783,997	95.413	95.25	95.20	95.25	92.35	96.45	301,679	95.413	3.03%
2024-03-28	92.45	92.20	92.50	87.65	93.40	103,959	9,598,741	92.332	92.45	92.20	92.50	87.65	93.40	103,959	92.332	2.67%
2024-03-27	90.05	90.05	90.30	89.65	92.50	90,900	8,274,259	91.026	90.05	90.05	90.30	89.65	92.50	90,900	91.026	-1.32%
2024-03-26	91.25	91.25	91.50	90.00	93.50	67,550	6,237,475	92.339	91.25	91.25	91.50	90.00	93.50	67,550	92.339	0.27%
2024-03-25	91.00	90.95	91.00	87.05	92.00	119,968	10,908,315	90.927	91.00	90.95	91.00	87.05	92.00	119,968	90.927	3.41%
2024-03-22	88.00	87.80	88.00	84.00	89.00	163,050	14,087,663	86.401	88.00	87.80	88.00	84.00	89.00	163,050	86.401	1.85%
2024-03-21	86.40	86.35	86.50	86.40	95.00	199,213	18,068,388	90.699	86.40	86.35	86.50	86.40	95.00	199,213	90.699	-7.54%
2024-03-20	93.45	92.65	93.50	90.70	93.45	119,983	11,029,916	91.929	93.45	92.65	93.50	90.70	93.45	119,983	91.929	2.69%
2024-03-19	91.00	90.95	91.00	89.20	91.80	115,360	10,467,554	90.738	91.00	90.95	91.00	89.20	91.80	115,360	90.738	1.00%
2024-03-18	90.10	89.60	90.10	89.80	92.55	70,059	6,362,011	90.809	90.10	89.60	90.10	89.80	92.55	70,059	90.809	-0.11%
2024-03-15	90.20	90.20	90.25	86.55	95.10	2,023,086	183,898,822	90.900	90.20	90.20	90.25	86.55	95.10	2,023,086	90.900	-1.74%
2024-03-14	91.80	91.15	91.80	89.40	93.65	259,803	23,659,955	91.069	91.80	91.15	91.80	89.40	93.65	259,803	91.069	2.34%
2024-03-13	89.70	89.45	89.70	88.70	90.00	78,750	7,062,910	89.688	89.70	89.45	89.70	88.70	90.00	78,750	89.688	1.13%
2024-03-12	88.70	88.00	88.75	86.70	89.75	77,085	6,816,701	88.431	88.70	88.00	88.75	86.70	89.75	77,085	88.431	2.01%
2024-03-11	86.95	86.30	86.95	84.75	91.55	154,513	13,518,057	87.488	86.95	86.30	86.95	84.75	91.55	154,513	87.488	-3.87%
2024-03-08	90.45	90.15	90.45	86.50	90.45	112,150	10,061,060	89.711	90.45	90.15	90.45	86.50	90.45	112,150	89.711	6.66%
2024-03-07	84.80	84.70	84.80	82.65	87.80	179,019	15,069,278	84.177	84.80	84.70	84.80	82.65	87.80	179,019	84.177	-3.42%
2024-03-06	87.80	87.80	87.95	83.45	89.60	143,618	12,426,928	86.528	87.80	87.80	87.95	83.45	89.60	143,618	86.528	-0.62%
2024-03-05	88.35	88.35	89.45	82.65	93.10	195,900	17,203,828	87.819	88.35	88.35	89.45	82.65	93.10	195,900	87.819	-5.15%
2024-03-04	93.15	92.90	93.15	89.40	93.15	210,642	19,229,677	91.291	93.15	92.90	93.15	89.40	93.15	210,642	91.291	2.99%
2024-03-01	90.45	90.25	90.45	89.05	91.50	110,150	9,970,682	90.519	90.45	90.25	90.45	89.05	91.50	110,150	90.519	2.55%
2024-02-29	88.20	88.20	89.00	87.45	90.45	87,050	7,712,290	88.596	88.20	88.20	89.00	87.45	90.45	87,050	88.596	-1.01%
2024-02-28	89.10	88.60	89.60	88.25	90.50	31,850	2,858,565	89.751	89.10	88.60	89.60	88.25	90.50	31,850	89.751	-1.44%
2024-02-27	90.40	90.10	90.40	90.10	91.45	34,700	3,140,580	90.507	90.40	90.10	90.40	90.10	91.45	34,700	90.507	-0.66%
2024-02-26	91.00	90.55	91.00	90.00	91.00	53,700	4,865,720	90.609	91.00	90.55	91.00	90.00	91.00	53,700	90.609	0.05%
2024-02-23	90.95	90.45	90.95	88.20	92.50	77,550	7,001,188	90.280	90.95	90.45	90.95	88.20	92.50	77,550	90.280	1.17%
2024-02-22	89.90	89.70	89.90	88.30	90.95	57,850	5,180,152	89.545	89.90	89.70	89.90	88.30	90.95	57,850	89.545	-0.61%
2024-02-21	90.45	90.45	90.50	89.30	92.95	143,650	13,001,540	90.508	90.45	90.45	90.50	89.30	92.95	143,650	90.508	2.32%
2024-02-20	88.40	88.40	88.85	85.55	90.55	43,050	3,808,877	88.476	88.40	88.40	88.85	85.55	90.55	43,050	88.476	1.14%
2024-02-19	87.40	87.40	87.55	85.10	89.70	113,800	9,993,805	87.819	87.40	87.40	87.55	85.10	89.70	113,800	87.819	0.00%
2024-02-16	87.40	87.40	88.00	83.20	89.00	56,149	4,875,657	86.834	87.40	87.40	88.00	83.20	89.00	56,149	86.834	3.55%
2024-02-15	84.40	84.40	86.05	83.05	87.95	16,950	1,456,380	85.922	84.40	84.40	86.05	83.05	87.95	16,950	85.922	-1.11%
2024-02-14	85.35	85.10	85.35	82.00	85.65	25,750	2,153,365	83.626	85.35	85.10	85.35	82.00	85.65	25,750	83.626	0.41%
2024-02-09	85.00	84.95	85.00	84.90	90.35	3,800	323,507	85.133	85.00	84.95	85.00	84.90	90.35	3,800	85.133	-5.97%
2024-02-08	90.40	89.90	90.40	87.90	91.90	18,545	1,673,579	90.244	90.40	89.90	90.40	87.90	91.90	18,545	90.244	0.00%
2024-02-07	90.40	89.55	90.40	87.55	92.00	30,750	2,757,467	89.674	90.40	89.55	90.40	87.55	92.00	30,750	89.674	0.00%
2024-02-06	90.40	89.95	90.40	83.25	90.75	54,750	4,888,237	89.283	90.40	89.95	90.40	83.25	90.75	54,750	89.283	5.55%
2024-02-05	85.65	85.10	85.65	81.50	86.85	27,850	2,339,590	84.007	85.65	85.10	85.65	81.50	86.85	27,850	84.007	3.50%
2024-02-02	82.75	82.35	82.75	82.20	88.85	43,450	3,666,201	84.377	82.75	82.35	82.75	82.20	88.85	43,450	84.377	-4.39%
2024-02-01	86.55	85.45	86.55	85.05	89.95	4,500	390,650	86.811	86.55	85.45	86.55	85.05	89.95	4,500	86.811	-0.46%
2024-01-31	86.95	86.00	86.95	84.70	87.05	43,600	3,751,117	86.035	86.95	86.00	86.95	84.70	87.05	43,600	86.035	-0.11%
2024-01-30	87.05	85.65	87.05	85.65	88.65	9,250	801,615	86.661	87.05	85.65	87.05	85.65	88.65	9,250	86.661	-1.80%
2024-01-29	88.65	88.35	88.65	87.30	90.20	10,900	962,385	88.292	88.65	88.35	88.65	87.30	90.20	10,900	88.292	0.45%
2024-01-26	88.25	88.25	88.60	87.75	92.50	7,950	707,732	89.023	88.25	88.25	88.60	87.75	92.50	7,950	89.023	-4.59%
2024-01-25	92.50	91.60	92.50	88.45	93.50	97,400	8,942,456	91.812	92.50	91.60	92.50	88.45	93.50	97,400	91.812	1.65%
2024-01-24	91.00	90.95	91.00	83.90	91.50	109,849	9,843,184	89.606	91.00	90.95	91.00	83.90	91.50	109,849	89.606	5.26%
2024-01-23	86.45	86.45	88.30	86.45	88.30	9,500	822,958	86.627	86.45	86.45	88.30	86.45	88.30	9,500	86.627	1.65%
2024-01-22	85.05	85.05	85.95	82.90	90.20	21,900	1,891,143	86.354	85.05	85.05	85.95	82.90	90.20	21,900	86.354	-4.97%
2024-01-19	89.50	89.10	89.50	85.70	89.75	34,250	3,017,200	88.093	89.50	89.10	89.50	85.70	89.75	34,250	88.093	2.40%
2024-01-18	87.40	87.00	87.40	85.95	90.45	86,400	7,654,022	88.588	87.40	87.00	87.40	85.95	90.45	86,400	88.588	-0.40%
2024-01-17	87.75	87.55	87.75	87.35	92.00	69,449	6,264,215	90.199	87.75	87.55	87.75	87.35	92.00	69,449	90.199	-4.62%
2024-01-16	92.00	91.70	92.00	89.95	94.65	64,450	5,929,415	92.000	92.00	91.70	92.00	89.95	94.65	64,450	92.000	-2.65%
2024-01-15	94.50	92.85	94.50	88.90	94.50	122,500	11,360,607	92.740	94.50	92.85	94.50	88.90	94.50	122,500	92.740	3.28%
2024-01-12	91.50	91.50	91.60	85.55	92.65	342,100	30,853,104	90.187	91.50	91.50	91.60	85.55	92.65	342,100	90.187	3.74%
2024-01-11	88.20	87.80	88.20	86.45	89.95	54,355	4,797,722	88.266	88.20	87.80	88.20	86.45	89.95	54,355	88.266	0.34%
2024-01-10	87.90	87.70	87.90	85.95	89.00	24,450	2,141,202	87.575	87.90	87.70	87.90	85.95	89.00	24,450	87.575	0.98%
2024-01-09	87.05	86.60	87.05	83.05	89.30	18,600	1,639,128	88.125	87.05	86.60	87.05	83.05	89.30	18,600	88.125	-2.52%
2024-01-08	89.30	88.40	89.30	87.85	89.90	1,400	124,767	89.119	89.30	88.40	89.30	87.85	89.90	1,400	89.119	-0.67%
2024-01-05	89.90	89.15	89.90	85.30	89.90	113,500	9,914,945	87.356	89.90	89.15	89.90	85.30	89.90	113,500	87.356	5.15%
2024-01-04	85.50	85.15	85.50	83.75	86.65	25,750	2,189,470	85.028	85.50	85.15	85.50	83.75	86.65	25,750	85.028	-0.81%
2024-01-03	86.20	86.20	86.40	86.20	90.00	23,250	2,030,412	87.330	86.20	86.20	86.40	86.20	90.00	23,250	87.330	-4.12%
2024-01-02	89.90	89.20	90.00	86.30	90.00	16,700	1,485,205	88.934	89.90	89.20	90.00	86.30	90.00	16,700	88.934	0.17%
2023-12-29	89.75	89.30	89.75	87.80	90.00	70,684	6,306,054	89.215	89.75	89.30	89.75	87.80	90.00	70,684	89.215	1.58%
2023-12-28	88.35	88.35	88.70	87.20	92.45	92,885	8,353,786	89.937	88.35	88.35	88.70	87.20	92.45	92,885	89.937	0.40%
2023-12-27	88.00	88.00	88.05	84.65	88.00	99,900	8,648,997	86.577	88.00	88.00	88.05	84.65	88.00	99,900	86.577	3.47%
2023-12-22	85.05	84.50	85.05	84.00	90.00	87,250	7,556,932	86.612	85.05	84.50	85.05	84.00	90.00	87,250	86.612	-5.45%
2023-12-21	89.95	89.55	89.95	88.45	90.00	55,650	5,001,557	89.875	89.95	89.55	89.95	88.45	90.00	55,650	89.875	-0.61%
2023-12-20	90.50	89.55	90.50	88.10	90.60	86,150	7,719,491	89.605	90.50	89.55	90.50	88.10	90.60	86,150	89.605	1.46%
2023-12-19	89.20	88.40	89.25	86.05	94.00	126,500	11,252,282	88.951	89.20	88.40	89.25	86.05	94.00	126,500	88.951	-5.11%
2023-12-18	94.00	92.75	94.00	89.60	94.95	327,450	30,077,620	91.854	94.00	92.75	94.00	89.60	94.95	327,450	91.854	4.79%
2023-12-15	89.70	89.70	90.00	89.00	91.95	166,706	14,996,674	89.959	89.70	89.70	90.00	89.00	91.95	166,706	89.959	2.16%
2023-12-14	87.80	87.80	89.55	83.00	90.00	36,150	3,237,637	89.561	87.80	87.80	89.55	83.00	90.00	36,150	89.561	-2.17%
2023-12-13	89.75	89.75	90.00	88.55	90.00	79,900	7,168,628	89.720	89.75	89.75	90.00	88.55	90.00	79,900	89.720	-0.28%
2023-12-12	90.00	89.85	90.00	89.50	90.00	36,236	3,256,597	89.872	90.00	89.85	90.00	89.50	90.00	36,236	89.872	0.00%
2023-12-11	90.00	89.05	90.00	88.85	90.00	60,871	5,461,470	89.722	90.00	89.05	90.00	88.85	90.00	60,871	89.722	0.11%
2023-12-08	89.90	85.05	90.00	88.65	90.00	41,150	3,692,985	89.744	89.90	85.05	90.00	88.65	90.00	41,150	89.744	0.90%
2023-12-07	89.10	88.00	89.70	88.45	90.00	37,950	3,390,865	89.351	89.10	88.00	89.70	88.45	90.00	37,950	89.351	-0.94%
2023-12-06	89.95	89.25	90.00	88.00	91.35	71,426	6,410,849	89.755	89.95	89.25	90.00	88.00	91.35	71,426	89.755	0.84%
2023-12-05	89.20	88.60	89.20	85.00	89.45	102,729	8,981,194	87.426	89.20	88.60	89.20	85.00	89.45	102,729	87.426	1.36%
2023-12-04	88.00	86.60	88.20	85.05	89.35	67,205	5,910,987	87.955	88.00	86.60	88.20	85.05	89.35	67,205	87.955	-0.06%
2023-12-01	88.05	88.05	88.10	85.95	89.80	133,700	11,789,848	88.181	88.05	88.05	88.10	85.95	89.80	133,700	88.181	-2.17%
2023-11-30	90.00	89.45	90.00	86.45	90.00	153,054	13,630,180	89.055	90.00	89.45	90.00	86.45	90.00	153,054	89.055	1.24%
2023-11-29	88.90	88.25	88.90	85.15	89.00	90,173	7,999,043	88.708	88.90	88.25	88.90	85.15	89.00	90,173	88.708	0.00%
2023-11-28	88.90	88.30	88.90	86.10	89.95	138,322	12,257,385	88.615	88.90	88.30	88.90	86.10	89.95	138,322	88.615	1.66%
2023-11-27	87.45	85.05	87.45	85.05	88.00	63,000	5,523,431	87.674	87.45	85.05	87.45	85.05	88.00	63,000	87.674	-1.24%
2023-11-24	88.55	85.00	88.55	85.00	89.10	77,838	6,810,855	87.500	88.55	85.00	88.55	85.00	89.10	77,838	87.500	3.93%
2023-11-23	85.20	85.20	87.20	82.20	87.15	91,914	7,834,245	85.235	85.20	85.20	87.20	82.20	87.15	91,914	85.235	-1.67%
2023-11-22	86.65	86.50	86.65	78.50	88.00	125,718	10,523,804	83.710	86.65	86.50	86.65	78.50	88.00	125,718	83.710	1.23%
2023-11-21	85.60	84.50	85.60	80.60	87.10	55,300	4,692,752	84.860	85.60	84.50	85.60	80.60	87.10	55,300	84.860	4.07%
2023-11-20	82.25	82.20	82.55	80.50	92.00	76,054	6,458,953	84.926	82.25	82.20	82.55	80.50	92.00	76,054	84.926	-13.05%
2023-11-17	94.60	94.15	95.15	92.55	95.75	21,800	2,041,573	93.650	94.60	94.15	95.15	92.55	95.75	21,800	93.650	-1.46%
2023-11-16	96.00	95.00	96.00	95.00	96.90	14,650	1,405,775	95.957	96.00	95.00	96.00	95.00	96.90	14,650	95.957	-1.44%
2023-11-15	97.40	96.65	97.40	94.10	98.10	37,750	3,659,845	96.950	97.40	96.65	97.40	94.10	98.10	37,750	96.950	1.46%
2023-11-14	96.00	95.20	96.00	94.05	97.00	43,450	4,151,528	95.547	96.00	95.20	96.00	94.05	97.00	43,450	95.547	-1.03%
2023-11-13	97.00	96.10	97.00	94.85	99.80	49,200	4,768,197	96.915	97.00	96.10	97.00	94.85	99.80	49,200	96.915	-2.51%
2023-11-10	99.50	98.60	99.55	95.05	101.5	109,700	10,890,006	99.271	99.50	98.60	99.55	95.05	101.5	109,700	99.271	-1.97%
2023-11-09	101.5	101.5	102.2	100.4	105.7	175,550	18,031,950	102.72	101.5	101.5	102.2	100.4	105.7	175,550	102.72	-1.46%
2023-11-08	103.0	102.6	103.0	100.5	106.0	94,195	9,775,440	103.78	103.0	102.6	103.0	100.5	106.0	94,195	103.78	0.49%
2023-11-07	102.5	102.0	102.5	93.55	103.0	47,412	4,811,975	101.49	102.5	102.0	102.5	93.55	103.0	47,412	101.49	2.40%
2023-11-06	100.1	100.0	100.1	96.90	100.5	96,050	9,580,152	99.741	100.1	100.0	100.1	96.90	100.5	96,050	99.741	3.89%
2023-11-03	96.35	95.65	96.35	91.55	96.95	206,450	19,483,232	94.373	96.35	95.65	96.35	91.55	96.95	206,450	94.373	5.24%
2023-11-02	91.55	90.80	91.55	89.00	91.80	79,850	7,248,645	90.778	91.55	90.80	91.55	89.00	91.80	79,850	90.778	2.58%
2023-11-01	89.25	80.00	89.25	87.60	90.95	76,323	6,822,390	89.388	89.25	80.00	89.25	87.60	90.95	76,323	89.388	0.34%
2023-10-31	88.95	88.95	89.00	88.00	90.75	73,750	6,619,072	89.750	88.95	88.95	89.00	88.00	90.75	73,750	89.750	0.00%
2023-10-30	88.95	88.45	88.95	85.80	91.35	100,007	8,897,506	88.969	88.95	88.45	88.95	85.80	91.35	100,007	88.969	4.04%
2023-10-27	85.50	84.90	85.50	84.70	88.05	89,850	7,718,230	85.901	85.50	84.90	85.50	84.70	88.05	89,850	85.901	-0.06%
2023-10-26	85.55	85.55	85.70	85.30	86.80	52,400	4,499,305	85.865	85.55	85.55	85.70	85.30	86.80	52,400	85.865	-0.52%
2023-10-25	86.00	85.00	86.00	84.65	87.30	274,016	23,391,136	85.364	86.00	85.00	86.00	84.65	87.30	274,016	85.364	1.59%
2023-10-24	84.65	83.55	84.65	84.00	85.00	55,900	4,726,296	84.549	84.65	83.55	84.65	84.00	85.00	55,900	84.549	2.30%
2023-10-20	82.75	82.75	83.40	82.75	84.85	41,750	3,528,652	84.519	82.75	82.75	83.40	82.75	84.85	41,750	84.519	-2.01%
2023-10-19	84.45	83.50	84.45	84.20	85.00	46,450	3,941,512	84.855	84.45	83.50	84.45	84.20	85.00	46,450	84.855	0.00%
2023-10-18	84.45	83.95	84.45	84.30	85.00	43,300	3,675,132	84.876	84.45	83.95	84.45	84.30	85.00	43,300	84.876	0.18%
2023-10-17	84.30	84.30	84.40	84.00	85.00	53,750	4,557,490	84.791	84.30	84.30	84.40	84.00	85.00	53,750	84.791	0.36%
2023-10-16	84.00	83.90	85.00	82.20	84.95	42,250	3,563,565	84.345	84.00	83.90	85.00	82.20	84.95	42,250	84.345	0.96%
2023-10-13	83.20	82.55	83.20	82.00	84.40	51,200	4,254,907	83.104	83.20	82.55	83.20	82.00	84.40	51,200	83.104	-0.36%
2023-10-12	83.50	83.00	83.50	82.05	86.50	57,500	4,837,500	84.130	83.50	83.00	83.50	82.05	86.50	57,500	84.130	-4.02%
2023-10-11	87.00	86.95	87.00	84.65	87.95	126,783	10,939,837	86.288	87.00	86.95	87.00	84.65	87.95	126,783	86.288	1.87%
2023-10-10	85.40	84.60	85.40	84.50	86.00	81,925	6,990,265	85.325	85.40	84.60	85.40	84.50	86.00	81,925	85.325	0.00%
2023-10-09	85.40	85.15	85.40	83.90	86.10	82,650	7,035,570	85.125	85.40	85.15	85.40	83.90	86.10	82,650	85.125	0.53%
2023-10-06	84.95	84.95	85.00	83.70	85.80	46,750	3,970,005	84.920	84.95	84.95	85.00	83.70	85.80	46,750	84.920	-1.05%
2023-10-05	85.85	85.30	85.85	85.20	88.50	48,200	4,192,190	86.975	85.85	85.30	85.85	85.20	88.50	48,200	86.975	-2.44%
2023-10-04	88.00	87.90	88.25	86.70	91.95	70,750	6,376,767	90.131	88.00	87.90	88.25	86.70	91.95	70,750	90.131	-0.90%
2023-10-03	88.80	88.75	88.80	83.90	89.00	60,274	5,263,223	87.322	88.80	88.75	88.80	83.90	89.00	60,274	87.322	4.23%
2023-09-29	85.20	84.55	85.20	79.80	85.50	95,737	7,958,177	83.125	85.20	84.55	85.20	79.80	85.50	95,737	83.125	6.77%
2023-09-28	79.80	78.70	79.80	77.60	80.00	52,848	4,168,420	78.876	79.80	78.70	79.80	77.60	80.00	52,848	78.876	0.44%
2023-09-27	79.45	78.75	79.45	77.55	80.00	49,614	3,931,986	79.252	79.45	78.75	79.45	77.55	80.00	49,614	79.252	0.06%
2023-09-26	79.40	78.50	79.40	78.05	81.15	49,100	3,917,392	79.784	79.40	78.50	79.40	78.05	81.15	49,100	79.784	-2.70%
2023-09-25	81.60	80.95	81.60	79.75	82.00	59,047	4,801,609	81.318	81.60	80.95	81.60	79.75	82.00	59,047	81.318	2.00%
2023-09-22	80.00	79.00	80.00	77.85	80.55	52,208	4,147,948	79.450	80.00	79.00	80.00	77.85	80.55	52,208	79.450	1.91%
2023-09-21	78.50	77.05	78.50	77.15	80.50	34,550	2,716,400	78.622	78.50	77.05	78.50	77.15	80.50	34,550	78.622	-1.88%
2023-09-20	80.00	80.00	80.20	79.00	81.15	64,810	5,206,174	80.330	80.00	80.00	80.20	79.00	81.15	64,810	80.330	0.06%
2023-09-19	79.95	79.75	81.00	79.25	81.20	66,927	5,356,299	80.032	79.95	79.75	81.00	79.25	81.20	66,927	80.032	-0.56%
2023-09-18	80.40	80.40	80.50	77.30	80.95	37,850	3,039,187	80.296	80.40	80.40	80.50	77.30	80.95	37,850	80.296	0.50%
2023-09-15	80.00	79.45	80.00	77.75	81.50	87,022	7,002,936	80.473	80.00	79.45	80.00	77.75	81.50	87,022	80.473	0.00%
2023-09-14	80.00	77.75	80.00	78.95	82.10	64,523	5,181,498	80.305	80.00	77.75	80.00	78.95	82.10	64,523	80.305	1.33%
2023-09-13	78.95	77.75	79.15	77.50	80.00	61,543	4,851,506	78.831	78.95	77.75	79.15	77.50	80.00	61,543	78.831	1.61%
2023-09-12	77.70	76.60	77.90	76.55	78.00	39,131	3,044,471	77.802	77.70	76.60	77.90	76.55	78.00	39,131	77.802	0.13%
2023-09-11	77.60	76.60	77.65	76.00	78.95	39,700	3,097,260	78.017	77.60	76.60	77.65	76.00	78.95	39,700	78.017	-1.15%
2023-09-07	78.50	77.00	78.50	76.25	80.30	42,778	3,365,975	78.685	78.50	77.00	78.50	76.25	80.30	42,778	78.685	2.15%
2023-09-06	76.85	75.00	76.65	75.35	79.95	47,900	3,766,955	78.642	76.85	75.00	76.65	75.35	79.95	47,900	78.642	-1.22%
2023-09-05	77.80	77.75	77.80	72.80	79.00	87,238	6,549,862	75.080	77.80	77.75	77.80	72.80	79.00	87,238	75.080	1.70%
2023-09-04	76.50	76.50	78.00	76.50	80.00	51,700	4,108,810	79.474	76.50	76.50	78.00	76.50	80.00	51,700	79.474	-3.59%
2023-08-31	79.35	79.35	80.00	75.00	79.35	107,550	8,364,897	77.777	79.35	79.35	80.00	75.00	79.35	107,550	77.777	5.38%
2023-08-30	75.30	75.00	75.30	73.90	77.30	78,471	5,970,373	76.084	75.30	75.00	75.30	73.90	77.30	78,471	76.084	4.80%
2023-08-29	71.85	71.85	72.50	70.25	74.00	59,950	4,376,502	73.003	71.85	71.85	72.50	70.25	74.00	59,950	73.003	0.28%
2023-08-28	71.65	71.00	71.65	69.05	78.00	92,050	6,547,145	71.126	71.65	71.00	71.65	69.05	78.00	92,050	71.126	2.36%
2023-08-25	70.00	70.00	70.05	67.45	70.85	67,750	4,739,692	69.959	70.00	70.00	70.05	67.45	70.85	67,750	69.959	0.79%
2023-08-24	69.45	68.90	69.25	67.50	69.95	4,150	285,067	68.691	69.45	68.90	69.25	67.50	69.95	4,150	68.691	-0.64%
2023-08-23	69.90	67.05	69.90	70.15	71.45	150	10,597	70.647	69.90	67.05	69.90	70.15	71.45	150	70.647	4.33%
2023-08-22	67.00	66.85	67.40	66.10	67.80	18,650	1,253,290	67.201	67.00	66.85	67.40	66.10	67.80	18,650	67.201	-1.18%
2023-08-21	67.80	67.00	67.80	67.60	71.80	13,250	905,982	68.376	67.80	67.00	67.80	67.60	71.80	13,250	68.376	-0.22%
2023-08-18	67.95	67.95	69.50	67.95	71.50	35,500	2,489,680	70.132	67.95	67.95	69.50	67.95	71.50	35,500	70.132	-4.97%
2023-08-17	71.50	71.50	72.00	70.20	74.35	10,200	728,775	71.449	71.50	71.50	72.00	70.20	74.35	10,200	71.449	-0.28%
2023-08-16	71.70	71.50	71.70	70.20	74.85	7,150	510,690	71.425	71.70	71.50	71.70	70.20	74.85	7,150	71.425	1.13%
2023-08-15	70.90	70.50	72.30	70.00	74.05	41,200	2,950,821	71.622	70.90	70.50	72.30	70.00	74.05	41,200	71.622	-4.83%
2023-08-14	74.50	73.00	74.50	70.00	74.70	5,950	434,400	73.008	74.50	73.00	74.50	70.00	74.70	5,950	73.008	2.34%
2023-08-11	72.80	72.50	73.00	71.40	77.80	24,150	1,783,067	73.833	72.80	72.50	73.00	71.40	77.80	24,150	73.833	-2.93%
2023-08-10	75.00	74.05	75.00	70.90	75.00	29,120	2,152,461	73.917	75.00	74.05	75.00	70.90	75.00	29,120	73.917	0.54%
2023-08-09	74.60	74.55	74.60	73.75	76.25	15,000	1,126,450	75.097	74.60	74.55	74.60	73.75	76.25	15,000	75.097	-2.16%
2023-08-08	76.25	75.45	76.25	75.05	81.95	20,910	1,603,545	76.688	76.25	75.45	76.25	75.05	81.95	20,910	76.688	-1.87%
2023-08-07	77.70	77.70	80.40	75.55	80.40	16,800	1,285,844	76.538	77.70	77.70	80.40	75.55	80.40	16,800	76.538	0.91%
2023-08-04	77.00	77.00	77.15	76.75	79.10	16,195	1,257,421	77.643	77.00	77.00	77.15	76.75	79.10	16,195	77.643	-0.06%
2023-08-03	77.05	77.00	77.05	75.50	77.90	12,750	982,977	77.096	77.05	77.00	77.05	75.50	77.90	12,750	77.096	-2.96%
2023-08-02	79.40	79.30	79.40	75.90	82.95	29,810	2,335,981	78.362	79.40	79.30	79.40	75.90	82.95	29,810	78.362	0.51%
2023-08-01	79.00	78.50	79.00	77.00	82.00	9,250	736,572	79.629	79.00	78.50	79.00	77.00	82.00	9,250	79.629	-1.74%
2023-07-31	80.40	80.35	80.40	71.15	83.00	56,200	4,576,510	81.433	80.40	80.35	80.40	71.15	83.00	56,200	81.433	1.26%
2023-07-28	79.40	78.85	79.40	74.50	79.95	23,400	1,826,770	78.067	79.40	78.85	79.40	74.50	79.95	23,400	78.067	5.80%
2023-07-27	75.05	75.05	75.90	74.00	78.55	34,150	2,646,838	77.506	75.05	75.05	75.90	74.00	78.55	34,150	77.506	-2.47%
2023-07-26	76.95	76.50	76.95	72.95	78.90	18,200	1,389,516	76.347	76.95	76.50	76.95	72.95	78.90	18,200	76.347	1.25%
2023-07-25	76.00	75.50	76.00	70.95	76.80	81,050	6,019,238	74.266	76.00	75.50	76.00	70.95	76.80	81,050	74.266	8.26%
2023-07-24	70.20	69.65	70.20	69.35	74.00	30,350	2,154,715	70.996	70.20	69.65	70.20	69.35	74.00	30,350	70.996	-5.65%
2023-07-21	74.40	73.40	74.40	72.65	74.90	27,950	2,073,287	74.178	74.40	73.40	74.40	72.65	74.90	27,950	74.178	-0.27%
2023-07-20	74.60	74.60	75.25	74.45	77.45	14,650	1,104,692	75.406	74.60	74.60	75.25	74.45	77.45	14,650	75.406	-3.18%
2023-07-19	77.05	77.00	77.05	75.25	78.50	38,550	2,950,132	76.527	77.05	77.00	77.05	75.25	78.50	38,550	76.527	-2.47%
2023-07-18	79.00	78.50	79.00	76.00	79.50	75,200	5,877,025	78.152	79.00	78.50	79.00	76.00	79.50	75,200	78.152	-0.38%
2023-07-14	79.30	78.75	79.30	78.05	82.35	12,500	994,917	79.593	79.30	78.75	79.30	78.05	82.35	12,500	79.593	-0.56%
2023-07-13	79.75	79.15	79.80	77.05	81.55	43,150	3,397,737	78.742	79.75	79.15	79.80	77.05	81.55	43,150	78.742	3.84%
2023-07-12	76.80	76.80	77.90	76.65	79.10	11,000	856,077	77.825	76.80	76.80	77.90	76.65	79.10	11,000	77.825	-2.91%
2023-07-11	79.10	78.70	79.15	78.70	79.25	11,050	873,718	79.070	79.10	78.70	79.15	78.70	79.25	11,050	79.070	0.00%
2023-07-10	79.10	79.10	79.85	78.05	80.15	8,350	662,572	79.350	79.10	79.10	79.85	78.05	80.15	8,350	79.350	1.41%
2023-07-07	78.00	78.00	78.25	76.95	79.00	9,300	724,470	77.900	78.00	78.00	78.25	76.95	79.00	9,300	77.900	-1.27%
2023-07-06	79.00	78.55	79.05	74.50	80.90	116,550	9,049,285	77.643	79.00	78.55	79.05	74.50	80.90	116,550	77.643	-3.42%
2023-07-05	81.80	81.80	84.00	81.30	82.60	15,900	1,298,430	81.662	81.80	81.80	84.00	81.30	82.60	15,900	81.662	-2.27%
2023-07-04	83.70	83.10	83.70	79.10	83.85	20,900	1,722,610	82.422	83.70	83.10	83.70	79.10	83.85	20,900	82.422	2.14%
2023-07-03	81.95	81.95	82.35	81.85	83.70	13,100	1,080,335	82.468	81.95	81.95	82.35	81.85	83.70	13,100	82.468	-1.27%
2023-06-30	83.00	82.70	83.00	82.60	86.00	50,623	4,235,304	83.664	83.00	82.70	83.00	82.60	86.00	50,623	83.664	-3.21%
2023-06-29	85.75	85.70	86.00	85.05	87.00	78,578	6,761,484	86.048	85.75	85.70	86.00	85.05	87.00	78,578	86.048	-0.58%
2023-06-28	86.25	82.25	86.25	84.00	86.80	72,909	6,242,153	85.616	86.25	82.25	86.25	84.00	86.80	72,909	85.616	3.79%
2023-06-27	83.10	82.80	82.90	81.05	85.30	41,850	3,529,337	84.333	83.10	82.80	82.90	81.05	85.30	41,850	84.333	-1.66%
2023-06-26	84.50	83.60	84.50	80.80	84.90	68,245	5,719,101	83.802	84.50	83.60	84.50	80.80	84.90	68,245	83.802	4.45%
2023-06-23	80.90	80.90	81.20	78.20	87.50	58,010	4,754,918	81.967	80.90	80.90	81.20	78.20	87.50	58,010	81.967	-8.02%
2023-06-21	87.95	87.15	87.95	84.70	88.00	51,950	4,544,062	87.470	87.95	87.15	87.95	84.70	88.00	51,950	87.470	0.34%
2023-06-20	87.65	87.30	88.00	86.50	88.10	62,264	5,452,039	87.563	87.65	87.30	88.00	86.50	88.10	62,264	87.563	1.51%
2023-06-19	86.35	86.30	86.35	84.50	86.60	39,770	3,413,991	85.843	86.35	86.30	86.35	84.50	86.60	39,770	85.843	1.05%
2023-06-16	85.45	85.35	85.45	84.65	88.50	157,165	13,621,931	86.673	85.45	85.35	85.45	84.65	88.50	157,165	86.673	1.30%
2023-06-15	84.35	84.15	84.35	83.55	87.85	123,847	10,559,917	85.266	84.35	84.15	84.35	83.55	87.85	123,847	85.266	-1.35%
2023-06-14	85.50	84.80	85.50	84.80	87.55	41,960	3,602,942	85.866	85.50	84.80	85.50	84.80	87.55	41,960	85.866	-1.33%
2023-06-13	86.65	86.50	86.65	81.50	87.45	160,819	13,712,374	85.266	86.65	86.50	86.65	81.50	87.45	160,819	85.266	5.03%
2023-06-12	82.50	81.85	82.50	81.10	83.25	45,500	3,741,301	82.226	82.50	81.85	82.50	81.10	83.25	45,500	82.226	0.30%
2023-06-09	82.25	81.85	82.25	81.00	83.25	72,450	5,959,775	82.261	82.25	81.85	82.25	81.00	83.25	72,450	82.261	1.86%
2023-06-08	80.75	80.75	80.85	80.75	83.90	37,250	3,088,287	82.907	80.75	80.75	80.85	80.75	83.90	37,250	82.907	-3.64%
2023-06-07	83.80	83.50	83.80	81.50	84.55	117,930	9,860,084	83.610	83.80	83.50	83.80	81.50	84.55	117,930	83.610	2.82%
2023-06-06	81.50	81.40	81.50	78.25	84.00	243,581	19,668,564	80.748	81.50	81.40	81.50	78.25	84.00	243,581	80.748	2.52%
2023-06-05	79.50	79.50	80.70	76.90	81.50	79,486	6,345,413	79.831	79.50	79.50	80.70	76.90	81.50	79,486	79.831	-3.52%
2023-06-02	82.40	81.75	82.40	79.05	84.20	100,863	8,346,739	82.753	82.40	81.75	82.40	79.05	84.20	100,863	82.753	4.17%
2023-06-01	79.10	79.00	83.15	78.20	86.40	106,552	9,025,714	84.707	79.10	79.00	83.15	78.20	86.40	106,552	84.707	-4.98%
2023-05-31	83.25	82.85	83.25	79.20	83.95	1,070,099	88,866,847	83.045	83.25	82.85	83.25	79.20	83.95	1,070,099	83.045	3.61%
2023-05-30	80.35	80.35	80.95	77.95	80.95	108,109	8,642,814	79.945	80.35	80.35	80.95	77.95	80.95	108,109	79.945	4.76%
2023-05-29	76.70	76.60	77.70	73.55	83.00	167,959	13,016,923	77.501	76.70	76.60	77.70	73.55	83.00	167,959	77.501	-8.69%
2023-05-25	84.00	83.40	84.00	83.15	88.40	94,750	8,051,111	84.972	84.00	83.40	84.00	83.15	88.40	94,750	84.972	-3.00%
2023-05-24	86.60	85.05	87.00	80.00	89.45	84,831	7,229,728	85.225	86.60	85.05	87.00	80.00	89.45	84,831	85.225	1.17%
2023-05-23	85.60	84.80	85.60	84.05	88.95	111,150	9,590,501	86.284	85.60	84.80	85.60	84.05	88.95	111,150	86.284	0.59%
2023-05-22	85.10	84.00	85.10	84.00	89.45	92,150	7,877,883	85.490	85.10	84.00	85.10	84.00	89.45	92,150	85.490	-3.95%
2023-05-19	88.60	88.10	88.60	87.00	90.00	80,200	7,136,750	88.987	88.60	88.10	88.60	87.00	90.00	80,200	88.987	-0.17%
2023-05-18	88.75	88.65	88.75	86.90	89.90	79,500	7,037,140	88.517	88.75	88.65	88.75	86.90	89.90	79,500	88.517	2.13%
2023-05-17	86.90	86.90	87.00	86.65	93.20	126,550	11,315,960	89.419	86.90	86.90	87.00	86.65	93.20	126,550	89.419	-6.51%
2023-05-16	92.95	92.45	92.95	89.55	94.05	193,650	17,986,160	92.880	92.95	92.45	92.95	89.55	94.05	193,650	92.880	3.28%
2023-05-15	90.00	89.95	90.00	79.85	93.00	380,090	33,806,343	88.943	90.00	89.95	90.00	79.85	93.00	380,090	88.943	9.76%
2023-05-12	82.00	81.95	82.00	80.00	87.95	254,550	21,492,871	84.435	82.00	81.95	82.00	80.00	87.95	254,550	84.435	2.56%
2023-05-11	79.95	79.00	79.70	77.15	80.00	49,750	3,953,272	79.463	79.95	79.00	79.70	77.15	80.00	49,750	79.463	3.09%
2023-05-10	77.55	77.55	78.40	75.95	79.35	55,850	4,355,243	77.981	77.55	77.55	78.40	75.95	79.35	55,850	77.981	0.85%
2023-05-09	76.90	75.70	76.90	75.55	79.00	43,250	3,355,991	77.595	76.90	75.70	76.90	75.55	79.00	43,250	77.595	0.65%
2023-05-08	76.40	75.00	76.40	74.30	77.00	57,200	4,332,401	75.741	76.40	75.00	76.40	74.30	77.00	57,200	75.741	0.59%
2023-05-05	75.95	75.95	77.00	75.30	78.80	59,700	4,556,951	76.331	75.95	75.95	77.00	75.30	78.80	59,700	76.331	-1.04%
2023-05-04	76.75	75.90	76.75	72.95	77.80	49,050	3,747,020	76.392	76.75	75.90	76.75	72.95	77.80	49,050	76.392	4.92%
2023-05-03	73.15	73.15	74.55	71.10	74.60	57,350	4,213,789	73.475	73.15	73.15	74.55	71.10	74.60	57,350	73.475	-1.42%
2023-05-02	74.20	73.60	74.00	70.90	75.90	61,050	4,557,378	74.650	74.20	73.60	74.00	70.90	75.90	61,050	74.650	1.85%
2023-04-28	72.85	72.85	72.90	69.40	75.00	62,200	4,582,011	73.666	72.85	72.85	72.90	69.40	75.00	62,200	73.666	4.97%
2023-04-27	69.40	69.40	70.00	67.20	71.00	63,550	4,445,405	69.951	69.40	69.40	70.00	67.20	71.00	63,550	69.951	2.44%
2023-04-26	67.75	67.75	68.20	67.75	71.50	85,150	5,920,490	69.530	67.75	67.75	68.20	67.75	71.50	85,150	69.530	-1.53%
2023-04-25	68.80	68.75	68.80	68.60	72.25	68,150	4,742,782	69.593	68.80	68.75	68.80	68.60	72.25	68,150	69.593	-1.36%
2023-04-24	69.75	68.90	69.45	67.30	71.05	60,500	4,220,768	69.765	69.75	68.90	69.45	67.30	71.05	60,500	69.765	1.01%
2023-04-21	69.05	68.40	69.10	67.15	73.15	102,500	7,099,346	69.262	69.05	68.40	69.10	67.15	73.15	102,500	69.262	-5.09%
2023-04-20	72.75	72.25	72.95	71.70	76.30	190,900	14,053,845	73.619	72.75	72.25	72.95	71.70	76.30	190,900	73.619	1.46%
2023-04-19	71.70	71.00	71.70	70.00	72.80	62,450	4,488,660	71.876	71.70	71.00	71.70	70.00	72.80	62,450	71.876	1.13%
2023-04-18	70.90	70.30	70.90	70.30	74.20	71,200	5,150,212	72.334	70.90	70.30	70.90	70.30	74.20	71,200	72.334	-1.80%
2023-04-17	72.20	72.20	73.45	71.20	73.40	62,700	4,534,650	72.323	72.20	72.20	73.45	71.20	73.40	62,700	72.323	0.21%
2023-04-14	72.05	71.35	72.05	67.90	73.00	102,322	7,161,221	69.987	72.05	71.35	72.05	67.90	73.00	102,322	69.987	4.80%
2023-04-13	68.75	67.80	68.75	65.60	69.50	83,100	5,641,010	67.882	68.75	67.80	68.75	65.60	69.50	83,100	67.882	3.54%
2023-04-12	66.40	66.40	66.50	65.05	70.85	125,850	8,681,527	68.983	66.40	66.40	66.50	65.05	70.85	125,850	68.983	-5.68%
2023-04-11	70.40	70.40	70.80	66.10	71.30	94,635	6,593,121	69.669	70.40	70.40	70.80	66.10	71.30	94,635	69.669	5.39%
2023-04-06	66.80	66.80	67.30	63.40	69.00	68,260	4,582,484	67.133	66.80	66.80	67.30	63.40	69.00	68,260	67.133	-0.60%
2023-04-04	67.20	65.90	67.20	64.10	67.20	151,950	9,975,997	65.653	67.20	65.90	67.20	64.10	67.20	151,950	65.653	3.62%
2023-04-03	64.85	64.85	67.00	63.50	69.50	89,500	5,917,101	66.113	64.85	64.85	67.00	63.50	69.50	89,500	66.113	-1.97%
2023-03-31	66.15	66.15	67.00	66.15	69.85	173,444	11,765,578	67.835	66.15	66.15	67.00	66.15	69.85	173,444	67.835	2.48%
2023-03-30	64.55	64.55	64.95	62.55	65.20	115,290	7,388,355	64.085	64.55	64.55	64.95	62.55	65.20	115,290	64.085	-0.92%
2023-03-29	65.15	65.15	66.05	65.15	67.05	148,996	9,855,652	66.147	65.15	65.15	66.05	65.15	67.05	148,996	66.147	-2.10%
2023-03-28	66.55	65.45	66.60	63.10	67.00	95,651	6,276,160	65.615	66.55	65.45	66.60	63.10	67.00	95,651	65.615	2.46%
2023-03-27	64.95	64.00	65.10	63.10	67.60	88,855	5,772,723	64.968	64.95	64.00	65.10	63.10	67.60	88,855	64.968	-3.99%
2023-03-24	67.65	67.30	68.05	64.65	69.30	150,065	10,190,089	67.905	67.65	67.30	68.05	64.65	69.30	150,065	67.905	1.73%
2023-03-23	66.50	66.05	66.50	59.10	66.80	333,580	20,935,671	62.761	66.50	66.05	66.50	59.10	66.80	333,580	62.761	10.93%
2023-03-22	59.95	59.90	59.95	58.45	66.45	328,719	20,455,116	62.227	59.95	59.90	59.95	58.45	66.45	328,719	62.227	-5.89%
2023-03-21	63.70	62.00	63.70	61.00	66.45	277,583	17,423,546	62.769	63.70	62.00	63.70	61.00	66.45	277,583	62.769	2.74%
2023-03-20	62.00	61.55	62.00	61.00	72.50	258,400	16,852,680	65.219	62.00	61.55	62.00	61.00	72.50	258,400	65.219	-15.01%
2023-03-17	72.95	72.75	72.95	71.15	74.95	170,197	12,432,131	73.046	72.95	72.75	72.95	71.15	74.95	170,197	73.046	1.89%
2023-03-16	71.60	71.45	72.55	71.55	76.55	93,618	6,962,125	74.367	71.60	71.45	72.55	71.55	76.55	93,618	74.367	-5.54%
2023-03-15	75.80	75.80	75.90	74.55	78.60	107,250	8,190,347	76.367	75.80	75.80	75.90	74.55	78.60	107,250	76.367	4.05%
2023-03-14	72.85	72.80	72.85	72.45	81.50	161,025	12,253,334	76.096	72.85	72.80	72.85	72.45	81.50	161,025	76.096	-9.84%
2023-03-13	80.80	80.10	80.80	79.00	82.75	122,600	9,902,673	80.772	80.80	80.10	80.80	79.00	82.75	122,600	80.772	0.12%
2023-03-10	80.70	80.70	80.80	80.50	84.90	105,046	8,641,059	82.260	80.70	80.70	80.80	80.50	84.90	105,046	82.260	-5.56%
2023-03-09	85.45	85.45	86.00	85.05	88.40	114,400	9,928,489	86.787	85.45	85.45	86.00	85.05	88.40	114,400	86.787	-0.75%
2023-03-08	86.10	86.10	87.00	86.10	89.60	83,789	7,310,931	87.254	86.10	86.10	87.00	86.10	89.60	83,789	87.254	-4.33%
2023-03-07	90.00	88.75	90.00	88.50	91.95	73,270	6,614,789	90.280	90.00	88.75	90.00	88.50	91.95	73,270	90.280	0.00%
2023-03-06	90.00	90.00	90.05	86.10	91.00	271,040	24,045,620	88.716	90.00	90.00	90.05	86.10	91.00	271,040	88.716	-2.54%
2023-03-03	92.35	91.85	92.35	84.30	94.95	500,787	44,818,012	89.495	92.35	91.85	92.35	84.30	94.95	500,787	89.495	7.63%
2023-03-02	85.80	85.80	86.25	79.70	88.00	490,707	41,427,884	84.425	85.80	85.80	86.25	79.70	88.00	490,707	84.425	3.37%
2023-03-01	83.00	82.55	83.00	77.35	83.00	319,982	25,875,582	80.866	83.00	82.55	83.00	77.35	83.00	319,982	80.866	4.08%
2023-02-28	79.75	79.10	79.75	77.90	80.55	121,250	9,575,750	78.975	79.75	79.10	79.75	77.90	80.55	121,250	78.975	1.72%
2023-02-27	78.40	78.20	78.40	77.85	83.95	275,205	21,885,010	79.523	78.40	78.20	78.40	77.85	83.95	275,205	79.523	-2.00%
2023-02-24	80.00	80.00	80.15	77.00	85.50	221,650	17,894,273	80.732	80.00	80.00	80.15	77.00	85.50	221,650	80.732	-6.27%
2023-02-23	85.35	84.00	85.35	82.00	86.70	75,750	6,455,342	85.219	85.35	84.00	85.35	82.00	86.70	75,750	85.219	2.15%
2023-02-22	83.55	83.45	83.55	83.00	86.90	80,950	6,787,329	83.846	83.55	83.45	83.55	83.00	86.90	80,950	83.846	-3.97%
2023-02-21	87.00	85.60	87.05	85.00	88.90	114,700	9,888,010	86.208	87.00	85.60	87.05	85.00	88.90	114,700	86.208	-2.14%
2023-02-20	88.90	88.10	88.65	86.80	91.00	49,550	4,364,379	88.080	88.90	88.10	88.65	86.80	91.00	49,550	88.080	2.48%
2023-02-17	86.75	86.25	86.75	86.25	89.70	33,150	2,899,743	87.473	86.75	86.25	86.75	86.25	89.70	33,150	87.473	-3.23%
2023-02-16	89.65	89.20	89.65	84.80	91.80	171,024	15,377,376	89.914	89.65	89.20	89.65	84.80	91.80	171,024	89.914	7.24%
2023-02-15	83.60	83.25	83.60	81.85	88.75	239,550	20,477,867	85.485	83.60	83.25	83.60	81.85	88.75	239,550	85.485	-5.16%
2023-02-14	88.15	87.70	88.15	86.20	92.05	130,350	11,559,145	88.678	88.15	87.70	88.15	86.20	92.05	130,350	88.678	-2.70%
2023-02-13	90.60	89.75	90.65	87.80	91.00	106,964	9,598,980	89.740	90.60	89.75	90.65	87.80	91.00	106,964	89.740	0.17%
2023-02-10	90.45	90.45	90.70	90.00	97.60	55,650	5,079,669	91.279	90.45	90.45	90.70	90.00	97.60	55,650	91.279	-5.29%
2023-02-09	95.50	95.05	95.50	90.35	95.65	133,200	12,565,766	94.338	95.50	95.05	95.50	90.35	95.65	133,200	94.338	2.91%
2023-02-08	92.80	92.30	92.80	92.25	98.95	86,450	8,132,822	94.075	92.80	92.30	92.80	92.25	98.95	86,450	94.075	-5.93%
2023-02-07	98.65	97.60	98.65	94.45	99.80	89,900	8,832,675	98.250	98.65	97.60	98.65	94.45	99.80	89,900	98.250	2.76%
2023-02-06	96.00	95.60	96.00	93.35	96.75	111,950	10,674,722	95.353	96.00	95.60	96.00	93.35	96.75	111,950	95.353	-2.04%
2023-02-03	98.00	97.20	98.00	92.85	101.4	243,800	23,497,320	96.379	98.00	97.20	98.00	92.85	101.4	243,800	96.379	-1.66%
2023-02-02	99.65	99.55	99.65	97.70	105.0	158,650	15,957,430	100.58	99.65	99.55	99.65	97.70	105.0	158,650	100.58	-3.53%
2023-02-01	103.3	102.4	103.3	99.40	104.8	92,000	9,403,065	102.21	103.3	102.4	103.3	99.40	104.8	92,000	102.21	1.87%
2023-01-31	101.4	101.0	102.0	96.00	106.0	203,150	20,129,675	99.088	101.4	101.0	102.0	96.00	106.0	203,150	99.088	-4.34%
2023-01-30	106.0	105.7	106.0	100.8	110.9	280,210	29,331,055	104.68	106.0	105.7	106.0	100.8	110.9	280,210	104.68	-4.25%
2023-01-27	110.7	109.6	110.7	103.5	110.7	36,800	3,950,590	107.35	110.7	109.6	110.7	103.5	110.7	36,800	107.35	5.13%
2023-01-26	105.3	103.9	105.3	96.45	106.7	43,200	4,407,730	102.03	105.3	103.9	105.3	96.45	106.7	43,200	102.03	7.72%
2023-01-20	97.75	96.65	97.75	94.00	97.90	60,900	5,846,590	96.003	97.75	96.65	97.75	94.00	97.90	60,900	96.003	-1.86%
2023-01-19	99.60	98.30	99.60	97.50	106.5	50,950	5,127,486	100.64	99.60	98.30	99.60	97.50	106.5	50,950	100.64	-6.48%
2023-01-18	106.5	105.9	106.5	101.6	115.2	106,650	11,141,627	104.47	106.5	105.9	106.5	101.6	115.2	106,650	104.47	-1.02%
2023-01-17	107.6	106.8	107.3	103.7	115.0	166,325	18,333,060	110.22	107.6	106.8	107.3	103.7	115.0	166,325	110.22	-0.92%
2023-01-16	108.6	108.6	109.6	103.5	109.6	457,810	49,232,579	107.54	108.6	108.6	109.6	103.5	109.6	457,810	107.54	4.42%
2023-01-13	104.0	103.6	104.0	95.70	105.0	356,175	36,084,007	101.31	104.0	103.6	104.0	95.70	105.0	356,175	101.31	7.22%
2023-01-12	97.00	95.80	97.00	91.35	101.8	171,800	16,636,145	96.834	97.00	95.80	97.00	91.35	101.8	171,800	96.834	-1.02%
2023-01-11	98.00	98.00	98.50	95.60	101.0	305,650	30,242,462	98.945	98.00	98.00	98.50	95.60	101.0	305,650	98.945	-1.56%
2023-01-10	99.55	98.85	99.55	95.05	100.4	219,850	21,610,597	98.297	99.55	98.85	99.55	95.05	100.4	219,850	98.297	-1.14%
2023-01-09	100.7	99.95	100.7	95.20	101.4	329,200	32,966,210	100.14	100.7	99.95	100.7	95.20	101.4	329,200	100.14	0.70%
2023-01-06	100.0	99.95	100.0	95.20	101.6	296,950	29,552,142	99.519	100.0	99.95	100.0	95.20	101.6	296,950	99.519	0.25%
2023-01-05	99.75	99.00	99.75	87.05	102.5	797,272	77,785,363	97.564	99.75	99.00	99.75	87.05	102.5	797,272	97.564	16.26%
2023-01-04	85.80	85.80	85.85	78.85	86.00	253,794	21,209,394	83.569	85.80	85.80	85.85	78.85	86.00	253,794	83.569	7.32%
2023-01-03	79.95	79.00	79.95	72.55	80.55	127,050	10,001,337	78.720	79.95	79.00	79.95	72.55	80.55	127,050	78.720	3.16%
2022-12-30	77.50	77.70	77.95	75.50	78.45	114,016	8,865,246	77.754	77.50	77.70	77.95	75.50	78.45	114,016	77.754	1.84%
2022-12-29	76.10	76.05	77.90	72.65	77.75	38,894	2,981,983	76.669	76.10	76.05	77.90	72.65	77.75	38,894	76.669	-2.87%
2022-12-28	78.35	77.35	78.35	75.85	79.15	127,596	9,977,498	78.196	78.35	77.35	78.35	75.85	79.15	127,596	78.196	3.30%
2022-12-23	75.85	75.00	78.50	75.85	78.95	62,290	4,861,970	78.054	75.85	75.00	78.50	75.85	78.95	62,290	78.054	-0.65%
2022-12-22	76.35	76.35	77.50	76.05	78.50	64,400	5,001,912	77.669	76.35	76.35	77.50	76.05	78.50	64,400	77.669	0.00%
2022-12-21	76.35	75.45	76.35	71.20	76.35	102,522	7,711,140	75.214	76.35	75.45	76.35	71.20	76.35	102,522	75.214	6.19%
2022-12-20	71.90	71.20	71.90	70.65	73.85	76,241	5,492,084	72.036	71.90	71.20	71.90	70.65	73.85	76,241	72.036	-2.18%
2022-12-19	73.50	73.50	74.50	73.35	77.45	64,300	4,788,960	74.478	73.50	73.50	74.50	73.35	77.45	64,300	74.478	-4.55%
2022-12-16	77.00	76.10	77.00	73.30	77.00	62,279	4,702,009	75.499	77.00	76.10	77.00	73.30	77.00	62,279	75.499	0.00%
2022-12-15	77.00	76.00	77.35	76.40	78.95	40,553	3,157,146	77.852	77.00	76.00	77.35	76.40	78.95	40,553	77.852	-2.53%
2022-12-14	79.00	78.20	79.00	77.10	79.30	88,116	6,898,823	78.293	79.00	78.20	79.00	77.10	79.30	88,116	78.293	0.64%
2022-12-13	78.50	77.50	79.00	77.00	79.70	55,839	4,398,999	78.780	78.50	77.50	79.00	77.00	79.70	55,839	78.780	-1.32%
2022-12-12	79.55	78.80	79.60	78.00	80.00	130,800	10,381,347	79.368	79.55	78.80	79.60	78.00	80.00	130,800	79.368	0.51%
2022-12-09	79.15	78.05	79.15	76.35	80.00	264,470	20,843,289	78.812	79.15	78.05	79.15	76.35	80.00	264,470	78.812	2.46%
2022-12-08	77.25	77.10	77.25	71.15	77.25	196,264	14,892,307	75.879	77.25	77.10	77.25	71.15	77.25	196,264	75.879	8.57%
2022-12-07	71.15	71.15	72.15	71.00	78.00	153,645	11,614,560	75.593	71.15	71.15	72.15	71.00	78.00	153,645	75.593	-7.11%
2022-12-06	76.60	76.50	77.55	73.90	78.80	205,150	15,721,430	76.634	76.60	76.50	77.55	73.90	78.80	205,150	76.634	-3.04%
2022-12-05	79.00	78.25	79.00	73.00	79.50	624,902	47,659,154	76.267	79.00	78.25	79.00	73.00	79.50	624,902	76.267	6.04%
2022-12-02	74.50	73.90	74.50	72.00	75.50	78,052	5,831,517	74.713	74.50	73.90	74.50	72.00	75.50	78,052	74.713	-1.06%
2022-12-01	75.30	75.00	75.30	74.65	77.70	104,719	7,949,461	75.912	75.30	75.00	75.30	74.65	77.70	104,719	75.912	1.89%
2022-11-30	73.90	73.90	74.00	70.15	75.00	197,467	14,418,785	73.019	73.90	73.90	74.00	70.15	75.00	197,467	73.019	4.38%
2022-11-29	70.80	70.80	70.85	68.35	72.00	100,040	7,056,460	70.536	70.80	70.80	70.85	68.35	72.00	100,040	70.536	3.81%
2022-11-28	68.20	67.55	68.20	63.50	68.80	75,317	4,970,099	65.989	68.20	67.55	68.20	63.50	68.80	75,317	65.989	2.56%
2022-11-25	66.50	66.50	67.50	65.00	67.50	72,782	4,817,208	66.187	66.50	66.50	67.50	65.00	67.50	72,782	66.187	-1.48%
2022-11-24	67.50	67.40	67.75	65.00	71.00	77,804	5,337,666	68.604	67.50	67.40	67.75	65.00	71.00	77,804	68.604	-1.75%
2022-11-23	68.70	67.50	69.00	62.70	68.70	156,475	10,435,536	66.691	68.70	67.50	69.00	62.70	68.70	156,475	66.691	8.02%
2022-11-22	63.60	63.60	64.15	63.60	71.50	110,587	7,382,034	66.753	63.60	63.60	64.15	63.60	71.50	110,587	66.753	-11.05%
2022-11-21	71.50	70.00	71.50	65.70	71.50	49,850	3,470,030	69.609	71.50	70.00	71.50	65.70	71.50	49,850	69.609	-0.69%
2022-11-18	72.00	72.00	72.05	67.65	75.00	240,400	17,392,407	72.348	72.00	72.00	72.05	67.65	75.00	240,400	72.348	4.73%
2022-11-17	68.75	67.80	68.75	64.60	71.00	213,900	14,324,327	66.967	68.75	67.80	68.75	64.60	71.00	213,900	66.967	-3.03%
2022-11-16	70.90	70.55	70.90	66.00	84.80	765,650	56,724,862	74.087	70.90	70.55	70.90	66.00	84.80	765,650	74.087	13.17%
2022-11-15	62.65	62.60	62.65	57.80	66.80	164,800	10,351,540	62.813	62.65	62.60	62.65	57.80	66.80	164,800	62.813	7.74%
2022-11-14	58.15	58.00	58.45	57.70	59.50	52,299	3,062,359	58.555	58.15	58.00	58.45	57.70	59.50	52,299	58.555	3.84%
2022-11-11	56.00	56.00	56.05	54.95	58.90	93,600	5,250,455	56.095	56.00	56.00	56.05	54.95	58.90	93,600	56.095	2.75%
2022-11-10	54.50	54.10	54.50	53.15	56.50	44,200	2,424,580	54.855	54.50	54.10	54.50	53.15	56.50	44,200	54.855	0.65%
2022-11-09	54.15	54.15	54.45	54.05	57.20	55,450	3,071,052	55.384	54.15	54.15	54.45	54.05	57.20	55,450	55.384	-3.22%
2022-11-08	55.95	55.70	56.00	55.50	58.40	41,350	2,328,787	56.319	55.95	55.70	56.00	55.50	58.40	41,350	56.319	-2.78%
2022-11-07	57.55	57.55	58.45	55.50	59.00	52,750	3,052,705	57.871	57.55	57.55	58.45	55.50	59.00	52,750	57.871	1.86%
2022-11-04	56.50	55.70	56.50	54.80	58.00	95,650	5,445,365	56.930	56.50	55.70	56.50	54.80	58.00	95,650	56.930	6.30%
2022-11-03	53.15	53.15	54.05	53.15	57.05	23,600	1,290,142	54.667	53.15	53.15	54.05	53.15	57.05	23,600	54.667	-3.36%
2022-11-02	55.00	54.30	55.00	53.00	55.75	22,000	1,205,622	54.801	55.00	54.30	55.00	53.00	55.75	22,000	54.801	0.36%
2022-11-01	54.80	54.40	54.80	52.15	56.00	27,450	1,507,485	54.917	54.80	54.40	54.80	52.15	56.00	27,450	54.917	3.01%
2022-10-31	53.20	52.10	53.75	50.65	56.75	16,950	921,400	54.360	53.20	52.10	53.75	50.65	56.75	16,950	54.360	-2.92%
2022-10-28	54.80	54.20	55.00	54.15	56.80	16,550	913,740	55.211	54.80	54.20	55.00	54.15	56.80	16,550	55.211	-2.49%
2022-10-27	56.20	56.20	56.85	54.05	59.55	51,800	2,983,555	57.598	56.20	56.20	56.85	54.05	59.55	51,800	57.598	-3.02%
2022-10-26	57.95	57.55	57.95	57.20	58.50	11,550	668,552	57.883	57.95	57.55	57.95	57.20	58.50	11,550	57.883	0.52%
2022-10-25	57.65	56.95	57.65	56.85	60.50	46,900	2,713,475	57.857	57.65	56.95	57.65	56.85	60.50	46,900	57.857	-5.49%
2022-10-24	61.00	60.00	61.00	59.40	65.00	5,800	357,407	61.622	61.00	60.00	61.00	59.40	65.00	5,800	61.622	-6.87%
2022-10-21	65.50	65.50	68.45	65.50	68.50	15,000	1,024,782	68.319	65.50	65.50	68.45	65.50	68.50	15,000	68.319	-3.39%
2022-10-20	67.80	67.55	68.00	65.10	68.05	9,750	659,497	67.641	67.80	67.55	68.00	65.10	68.05	9,750	67.641	-1.17%
2022-10-19	68.60	66.80	68.60	67.40	68.60	7,500	509,827	67.977	68.60	66.80	68.60	67.40	68.60	7,500	67.977	1.33%
2022-10-18	67.70	67.35	68.70	65.10	68.75	12,100	827,700	68.405	67.70	67.35	68.70	65.10	68.75	12,100	68.405	-1.17%
2022-10-17	68.50	67.30	68.50	65.05	69.00	25,650	1,753,680	68.370	68.50	67.30	68.50	65.05	69.00	25,650	68.370	3.01%
2022-10-14	66.50	66.30	67.00	66.25	68.00	3,500	236,167	67.476	66.50	66.30	67.00	66.25	68.00	3,500	67.476	-1.55%
2022-10-13	67.55	67.05	67.75	67.00	68.80	3,650	247,085	67.695	67.55	67.05	67.75	67.00	68.80	3,650	67.695	-0.44%
2022-10-12	67.85	67.85	68.60	64.05	67.85	10,600	697,522	65.804	67.85	67.85	68.60	64.05	67.85	10,600	65.804	4.22%
2022-10-11	65.10	65.10	67.80	63.50	65.65	8,350	539,430	64.602	65.10	65.10	67.80	63.50	65.65	8,350	64.602	-0.91%
2022-10-10	65.70	64.05	65.55	63.50	67.80	9,850	644,560	65.438	65.70	64.05	65.55	63.50	67.80	9,850	65.438	-5.33%
2022-10-07	69.40	60.60	69.40	-	-	0	0	-	69.40	60.60	69.40	-	-	0	-	-0.14%
2022-10-06	69.50	63.00	69.50	69.55	69.55	50	3,477	69.540	69.50	63.00	69.50	69.55	69.55	50	69.540	-0.07%
2022-10-05	69.55	69.55	-	65.55	69.50	5,400	358,687	66.424	69.55	69.55	-	65.55	69.50	5,400	66.424	5.70%
2022-10-03	65.80	65.10	65.80	64.40	65.80	250	16,237	64.948	65.80	65.10	65.80	64.40	65.80	250	64.948	2.17%
2022-09-30	64.40	64.50	65.00	64.05	66.00	12,050	782,487	64.937	64.40	64.50	65.00	64.05	66.00	12,050	64.937	-2.42%
2022-09-29	66.00	66.00	66.30	65.95	67.00	5,350	353,937	66.156	66.00	66.00	66.30	65.95	67.00	5,350	66.156	-0.60%
2022-09-28	66.40	65.50	66.40	65.50	69.70	34,186	2,293,647	67.093	66.40	65.50	66.40	65.50	69.70	34,186	67.093	-4.46%
2022-09-27	69.50	69.05	69.50	69.00	69.60	20,250	1,401,085	69.189	69.50	69.05	69.50	69.00	69.60	20,250	69.189	-0.71%
2022-09-26	70.00	69.25	70.00	68.50	70.45	20,750	1,436,330	69.221	70.00	69.25	70.00	68.50	70.45	20,750	69.221	-1.82%
2022-09-23	71.30	70.50	71.30	70.50	71.35	6,754	478,969	70.916	71.30	70.50	71.30	70.50	71.35	6,754	70.916	-0.49%
2022-09-22	71.65	70.75	71.70	70.60	72.05	13,367	956,968	71.592	71.65	70.75	71.70	70.60	72.05	13,367	71.592	-1.17%
2022-09-21	72.50	72.00	72.50	71.50	75.00	28,100	2,052,715	73.050	72.50	72.00	72.50	71.50	75.00	28,100	73.050	-5.72%
2022-09-20	76.90	76.80	77.35	76.60	78.80	16,050	1,249,732	77.865	76.90	76.80	77.35	76.60	78.80	16,050	77.865	-3.87%
2022-09-19	80.00	79.80	80.00	77.00	80.00	26,500	2,078,027	78.416	80.00	79.80	80.00	77.00	80.00	26,500	78.416	0.76%
2022-09-16	79.40	78.00	79.40	79.40	84.45	105,050	8,466,085	80.591	79.40	78.00	79.40	79.40	84.45	105,050	80.591	-3.52%
2022-09-15	82.30	81.00	82.10	78.10	85.00	84,662	6,915,924	81.689	82.30	81.00	82.10	78.10	85.00	84,662	81.689	-0.18%
2022-09-14	82.45	80.00	82.45	72.50	92.75	94,978	7,544,439	79.434	82.45	80.00	82.45	72.50	92.75	94,978	79.434	10.30%
2022-09-13	74.75	74.25	74.75	71.85	74.80	77,034	5,708,042	74.098	74.75	74.25	74.75	71.85	74.80	77,034	74.098	5.06%
2022-09-09	71.15	60.60	71.15	70.00	71.15	8,650	610,495	70.577	71.15	60.60	71.15	70.00	71.15	8,650	70.577	1.07%
2022-09-08	70.40	69.75	70.60	69.50	71.50	29,700	2,107,450	70.958	70.40	69.75	70.60	69.50	71.50	29,700	70.958	-1.54%
2022-09-07	71.50	70.25	71.50	69.50	71.50	11,500	808,125	70.272	71.50	70.25	71.50	69.50	71.50	11,500	70.272	1.42%
2022-09-06	70.50	70.00	70.50	69.10	71.60	18,650	1,314,000	70.456	70.50	70.00	70.50	69.10	71.60	18,650	70.456	0.28%
2022-09-05	70.30	69.60	70.30	68.95	72.00	49,789	3,476,175	69.818	70.30	69.60	70.30	68.95	72.00	49,789	69.818	-2.63%
2022-09-02	72.20	72.20	72.80	71.00	72.75	23,300	1,682,997	72.232	72.20	72.20	72.80	71.00	72.75	23,300	72.232	0.77%
2022-09-01	71.65	71.65	73.00	71.50	73.50	19,761	1,431,322	72.432	71.65	71.65	73.00	71.50	73.50	19,761	72.432	-1.17%
2022-08-31	72.50	72.50	72.70	71.00	73.00	11,398	821,997	72.118	72.50	72.50	72.70	71.00	73.00	11,398	72.118	0.00%
2022-08-30	72.50	72.50	73.00	71.15	73.00	21,050	1,518,412	72.134	72.50	72.50	73.00	71.15	73.00	21,050	72.134	2.11%
2022-08-29	71.00	71.00	71.55	70.60	71.50	16,650	1,180,877	70.924	71.00	71.00	71.55	70.60	71.50	16,650	70.924	0.00%
2022-08-26	71.00	69.80	71.00	69.80	73.50	136,150	9,774,208	71.790	71.00	69.80	71.00	69.80	73.50	136,150	71.790	-3.40%
2022-08-25	73.50	73.40	73.50	72.55	73.55	92,936	6,805,046	73.223	73.50	73.40	73.50	72.55	73.55	92,936	73.223	0.68%
2022-08-24	73.00	73.00	73.90	72.10	73.50	29,151	2,125,442	72.911	73.00	73.00	73.90	72.10	73.50	29,151	72.911	0.69%
2022-08-23	72.50	72.50	73.25	72.50	73.50	39,850	2,907,465	72.960	72.50	72.50	73.25	72.50	73.50	39,850	72.960	-0.68%
2022-08-22	73.00	73.00	73.30	70.10	73.80	55,175	3,983,493	72.197	73.00	73.00	73.30	70.10	73.80	55,175	72.197	3.99%
2022-08-19	70.20	69.25	70.30	67.70	73.00	11,150	774,230	69.438	70.20	69.25	70.30	67.70	73.00	11,150	69.438	-0.43%
2022-08-18	70.50	69.65	70.65	68.85	71.40	11,600	809,737	69.805	70.50	69.65	70.65	68.85	71.40	11,600	69.805	-0.07%
2022-08-17	70.55	69.00	70.55	68.00	70.80	12,700	887,630	69.892	70.55	69.00	70.55	68.00	70.80	12,700	69.892	3.29%
2022-08-16	68.30	67.90	69.00	67.50	70.60	9,000	622,297	69.144	68.30	67.90	69.00	67.50	70.60	9,000	69.144	-2.01%
2022-08-15	69.70	68.20	69.75	67.00	69.70	6,750	459,532	68.079	69.70	68.20	69.75	67.00	69.70	6,750	68.079	0.50%
2022-08-12	69.35	69.35	70.50	69.35	71.00	3,200	224,595	70.186	69.35	69.35	70.50	69.35	71.00	3,200	70.186	1.02%
2022-08-11	68.65	68.65	70.95	67.30	71.80	9,900	683,460	69.036	68.65	68.65	70.95	67.30	71.80	9,900	69.036	1.70%
2022-08-10	67.50	67.40	69.75	67.50	73.00	6,750	463,215	68.624	67.50	67.40	69.75	67.50	73.00	6,750	68.624	-3.64%
2022-08-09	70.05	68.05	70.00	67.70	70.05	11,950	815,162	68.214	70.05	68.05	70.00	67.70	70.05	11,950	68.214	3.01%
2022-08-08	68.00	67.05	68.00	65.65	68.00	14,950	1,009,722	67.540	68.00	67.05	68.00	65.65	68.00	14,950	67.540	2.10%
2022-08-05	66.60	65.80	66.60	65.80	67.35	2,950	196,180	66.502	66.60	65.80	66.60	65.80	67.35	2,950	66.502	2.30%
2022-08-04	65.10	65.10	65.90	63.55	66.00	10,850	707,407	65.199	65.10	65.10	65.90	63.55	66.00	10,850	65.199	1.24%
2022-08-03	64.30	64.30	64.90	64.30	66.30	9,150	596,182	65.157	64.30	64.30	64.90	64.30	66.30	9,150	65.157	0.00%
2022-08-02	64.30	64.15	64.30	60.35	66.55	17,100	1,096,712	64.135	64.30	64.15	64.30	60.35	66.55	17,100	64.135	-3.60%
2022-08-01	66.70	66.55	66.70	65.70	68.00	17,350	1,166,032	67.206	66.70	66.55	66.70	65.70	68.00	17,350	67.206	-0.15%
2022-07-29	66.80	66.80	67.05	66.50	71.70	41,400	2,794,107	67.491	66.80	66.80	67.05	66.50	71.70	41,400	67.491	-5.85%
2022-07-28	70.95	70.00	70.95	69.65	72.80	17,800	1,265,300	71.084	70.95	70.00	70.95	69.65	72.80	17,800	71.084	2.90%
2022-07-27	68.95	68.95	70.90	68.20	72.05	4,800	336,012	70.003	68.95	68.95	70.90	68.20	72.05	4,800	70.003	-1.43%
2022-07-26	69.95	69.95	70.05	69.20	71.15	9,000	629,692	69.966	69.95	69.95	70.05	69.20	71.15	9,000	69.966	-0.29%
2022-07-25	70.15	70.10	70.55	70.05	72.50	6,100	431,392	70.720	70.15	70.10	70.55	70.05	72.50	6,100	70.720	-1.82%
2022-07-22	71.45	71.45	71.90	70.40	72.65	12,750	918,175	72.014	71.45	71.45	71.90	70.40	72.65	12,750	72.014	0.78%
2022-07-21	70.90	70.90	71.45	70.75	72.40	8,200	586,047	71.469	70.90	70.90	71.45	70.75	72.40	8,200	71.469	-2.00%
2022-07-20	72.35	71.70	72.35	71.70	74.00	11,000	797,090	72.463	72.35	71.70	72.35	71.70	74.00	11,000	72.463	2.05%
2022-07-19	70.90	70.35	71.20	69.80	72.85	20,200	1,426,257	70.607	70.90	70.35	71.20	69.80	72.85	20,200	70.607	0.21%
2022-07-18	70.75	70.75	70.80	68.00	71.90	23,650	1,666,342	70.458	70.75	70.75	70.80	68.00	71.90	23,650	70.458	0.28%
2022-07-15	70.55	69.80	70.55	69.00	76.20	39,900	2,857,602	71.619	70.55	69.80	70.55	69.00	76.20	39,900	71.619	-6.80%
2022-07-14	75.70	75.05	75.70	75.00	75.70	5,250	396,065	75.441	75.70	75.05	75.70	75.00	75.70	5,250	75.441	-1.69%
2022-07-13	77.00	76.40	77.00	75.65	79.25	10,600	818,115	77.181	77.00	76.40	77.00	75.65	79.25	10,600	77.181	-2.16%
2022-07-12	78.70	76.70	78.70	74.55	80.20	28,150	2,201,101	78.192	78.70	76.70	78.70	74.55	80.20	28,150	78.192	-1.44%
2022-07-11	79.85	78.50	79.85	77.95	80.00	12,000	948,002	79.000	79.85	78.50	79.85	77.95	80.00	12,000	79.000	-0.99%
2022-07-08	80.65	80.60	81.15	79.85	83.80	8,250	678,305	82.219	80.65	80.60	81.15	79.85	83.80	8,250	82.219	1.13%
2022-07-07	79.75	79.40	80.00	77.65	80.75	15,650	1,248,317	79.765	79.75	79.40	80.00	77.65	80.75	15,650	79.765	0.38%
2022-07-06	79.45	79.45	80.50	76.95	84.60	23,200	1,869,845	80.597	79.45	79.45	80.50	76.95	84.60	23,200	80.597	-1.06%
2022-07-05	80.30	80.30	81.20	78.90	85.70	20,450	1,667,777	81.554	80.30	80.30	81.20	78.90	85.70	20,450	81.554	-1.29%
2022-07-04	81.35	81.35	82.65	79.70	91.50	37,750	3,111,615	82.427	81.35	81.35	82.65	79.70	91.50	37,750	82.427	-4.74%
2022-06-30	85.40	85.40	86.00	85.15	90.50	53,488	4,686,805	87.623	85.40	85.40	86.00	85.15	90.50	53,488	87.623	-5.64%
2022-06-29	90.50	88.75	90.50	88.00	90.80	86,582	7,754,109	89.558	90.50	88.75	90.50	88.00	90.80	86,582	89.558	-0.44%
2022-06-28	90.90	90.25	91.00	84.00	92.00	197,394	17,397,854	88.138	90.90	90.25	91.00	84.00	92.00	197,394	88.138	7.77%
2022-06-27	84.35	84.35	84.50	82.50	85.00	78,474	6,587,575	83.946	84.35	84.35	84.50	82.50	85.00	78,474	83.946	4.20%
2022-06-24	80.95	80.80	80.95	78.50	81.65	59,728	4,825,378	80.789	80.95	80.80	80.95	78.50	81.65	59,728	80.789	-1.28%
2022-06-23	82.00	82.00	82.10	77.00	83.80	121,931	9,826,755	80.593	82.00	82.00	82.10	77.00	83.80	121,931	80.593	6.36%
2022-06-22	77.10	77.10	77.70	73.80	78.70	135,018	10,370,547	76.809	77.10	77.10	77.70	73.80	78.70	135,018	76.809	4.47%
2022-06-21	73.80	73.80	74.50	73.00	75.00	73,112	5,434,733	74.334	73.80	73.80	74.50	73.00	75.00	73,112	74.334	-0.61%
2022-06-20	74.25	74.25	74.60	72.75	76.00	34,957	2,611,894	74.717	74.25	74.25	74.60	72.75	76.00	34,957	74.717	-2.30%
2022-06-17	76.00	76.00	76.50	71.35	76.00	115,079	8,627,709	74.972	76.00	76.00	76.50	71.35	76.00	115,079	74.972	3.40%
2022-06-16	73.50	73.50	73.90	71.45	75.00	182,691	13,302,390	72.814	73.50	73.50	73.90	71.45	75.00	182,691	72.814	-2.00%
2022-06-15	75.00	75.00	75.45	74.85	78.00	122,493	9,365,080	76.454	75.00	75.00	75.45	74.85	78.00	122,493	76.454	1.90%
2022-06-14	73.60	73.60	73.80	72.00	75.00	77,631	5,690,024	73.296	73.60	73.60	73.80	72.00	75.00	77,631	73.296	-3.16%
2022-06-13	76.00	75.55	76.85	71.35	80.10	287,196	22,192,577	77.273	76.00	75.55	76.85	71.35	80.10	287,196	77.273	4.90%
2022-06-10	72.45	72.00	72.25	70.00	73.00	174,732	12,530,676	71.714	72.45	72.00	72.25	70.00	73.00	174,732	71.714	2.40%
2022-06-09	70.75	70.10	70.75	70.00	73.00	71,200	5,072,747	71.246	70.75	70.10	70.75	70.00	73.00	71,200	71.246	-1.80%
2022-06-08	72.05	72.05	72.10	70.15	72.95	203,559	14,628,346	71.863	72.05	72.05	72.10	70.15	72.95	203,559	71.863	2.20%
2022-06-07	70.50	70.40	70.50	69.55	71.35	116,044	8,175,522	70.452	70.50	70.40	70.50	69.55	71.35	116,044	70.452	-1.19%
2022-06-06	71.35	71.35	71.50	70.00	76.00	128,337	9,342,735	72.798	71.35	71.35	71.50	70.00	76.00	128,337	72.798	-3.52%
2022-06-02	73.95	73.95	74.00	69.50	88.00	613,022	44,843,282	73.151	73.95	73.95	74.00	69.50	88.00	613,022	73.151	-16.30%
2022-06-01	88.35	87.50	88.60	85.20	88.95	38,700	3,387,460	87.531	88.35	87.50	88.60	85.20	88.95	38,700	87.531	3.70%
2022-05-31	85.20	83.65	85.20	83.30	87.00	26,150	2,210,812	84.543	85.20	83.65	85.20	83.30	87.00	26,150	84.543	-0.06%
2022-05-30	85.25	85.25	85.30	81.85	88.35	63,600	5,462,057	85.881	85.25	85.25	85.30	81.85	88.35	63,600	85.881	4.35%
2022-05-27	81.70	81.40	81.70	81.10	89.95	141,650	12,055,830	85.110	81.70	81.40	81.70	81.10	89.95	141,650	85.110	0.74%
2022-05-26	81.10	81.10	81.35	59.10	92.55	150,800	12,063,818	79.999	81.10	81.10	81.35	59.10	92.55	150,800	79.999	38.16%
2022-05-25	58.70	58.00	58.70	56.10	59.50	2,950	170,886	57.927	58.70	58.00	58.70	56.10	59.50	2,950	57.927	2.09%
2022-05-24	57.50	57.50	58.45	57.00	63.00	4,800	277,055	57.720	57.50	57.50	58.45	57.00	63.00	4,800	57.720	-2.13%
2022-05-23	58.75	58.55	58.75	58.15	62.00	10,550	624,870	59.229	58.75	58.55	58.75	58.15	62.00	10,550	59.229	-5.17%
2022-05-20	61.95	60.70	61.95	59.50	62.85	6,300	382,985	60.791	61.95	60.70	61.95	59.50	62.85	6,300	60.791	4.29%
2022-05-19	59.40	59.40	62.95	59.40	62.90	4,850	294,090	60.637	59.40	59.40	62.95	59.40	62.90	4,850	60.637	-6.09%
2022-05-18	63.25	63.25	64.00	61.90	64.05	4,800	304,175	63.370	63.25	63.25	64.00	61.90	64.05	4,800	63.370	-1.17%
2022-05-17	64.00	62.70	63.80	60.20	64.00	3,750	232,307	61.949	64.00	62.70	63.80	60.20	64.00	3,750	61.949	6.31%
2022-05-16	60.20	60.10	64.70	55.80	64.75	11,700	687,340	58.747	60.20	60.10	64.70	55.80	64.75	11,700	58.747	5.52%
2022-05-13	57.05	57.05	59.10	57.00	59.40	7,150	415,690	58.138	57.05	57.05	59.10	57.00	59.40	7,150	58.138	-0.61%
2022-05-12	57.40	56.75	58.15	56.60	58.55	4,250	246,570	58.016	57.40	56.75	58.15	56.60	58.55	4,250	58.016	-3.69%
2022-05-11	59.60	59.60	60.60	58.00	60.15	7,850	469,020	59.748	59.60	59.60	60.60	58.00	60.15	7,850	59.748	0.34%
2022-05-10	59.40	59.40	60.40	54.10	61.00	2,600	155,382	59.762	59.40	59.40	60.40	54.10	61.00	2,600	59.762	-2.46%
2022-05-06	60.90	60.90	61.20	60.00	64.00	1,450	90,245	62.238	60.90	60.90	61.20	60.00	64.00	1,450	62.238	-6.52%
2022-05-05	65.15	65.15	69.00	63.70	69.55	6,150	409,867	66.645	65.15	65.15	69.00	63.70	69.55	6,150	66.645	2.68%
2022-05-04	63.45	-	63.30	63.45	63.90	650	41,310	63.554	63.45	-	63.30	63.45	63.90	650	63.554	-0.08%
2022-05-03	63.50	-	63.35	63.10	63.80	2,847	181,264	63.668	63.50	-	63.35	63.10	63.80	2,847	63.668	0.63%
2022-04-29	63.10	63.00	63.80	61.60	63.85	3,300	209,397	63.454	63.10	63.00	63.80	61.60	63.85	3,300	63.454	4.21%
2022-04-28	60.55	60.55	63.00	59.20	63.10	1,100	68,412	62.193	60.55	60.55	63.00	59.20	63.10	1,100	62.193	-5.09%
2022-04-27	63.80	63.80	66.40	63.25	64.10	5,200	329,852	63.433	63.80	63.80	66.40	63.25	64.10	5,200	63.433	0.87%
2022-04-26	63.25	63.00	63.25	62.20	66.40	7,500	484,977	64.664	63.25	63.00	63.25	62.20	66.40	7,500	64.664	1.77%
2022-04-25	62.15	62.15	64.90	60.30	66.25	11,000	703,780	63.980	62.15	62.15	64.90	60.30	66.25	11,000	63.980	-6.40%
2022-04-22	66.40	65.55	67.65	65.00	67.75	10,050	678,590	67.521	66.40	65.55	67.65	65.00	67.75	10,050	67.521	-1.85%
2022-04-21	67.65	66.80	69.80	65.70	70.05	3,250	220,892	67.967	67.65	66.80	69.80	65.70	70.05	3,250	67.967	-3.36%
2022-04-20	70.00	70.00	75.95	70.00	73.20	2,000	142,887	71.444	70.00	70.00	75.95	70.00	73.20	2,000	71.444	-3.31%
2022-04-19	72.40	72.40	75.00	70.05	74.50	9,050	656,065	72.493	72.40	72.40	75.00	70.05	74.50	9,050	72.493	-0.41%
2022-04-14	72.70	72.70	73.95	71.30	76.15	8,050	600,450	74.590	72.70	72.70	73.95	71.30	76.15	8,050	74.590	1.68%
2022-04-13	71.50	71.10	71.30	70.00	74.35	5,950	426,875	71.744	71.50	71.10	71.30	70.00	74.35	5,950	71.744	-0.90%
2022-04-12	72.15	72.15	73.80	70.20	76.75	8,750	644,927	73.706	72.15	72.15	73.80	70.20	76.75	8,750	73.706	-5.25%
2022-04-11	76.15	75.30	77.35	74.90	83.75	9,650	743,122	77.007	76.15	75.30	77.35	74.90	83.75	9,650	77.007	-5.87%
2022-04-08	80.90	77.20	80.70	74.90	83.75	5,700	447,227	78.461	80.90	77.20	80.70	74.90	83.75	5,700	78.461	2.28%
2022-04-07	79.10	79.10	84.75	77.90	85.00	1,450	117,362	80.939	79.10	79.10	84.75	77.90	85.00	1,450	80.939	-3.36%
2022-04-06	81.85	81.00	82.60	77.15	86.00	5,850	480,622	82.158	81.85	81.00	82.60	77.15	86.00	5,850	82.158	2.31%
2022-04-04	80.00	80.00	80.05	77.60	81.80	8,000	634,135	79.267	80.00	80.00	80.05	77.60	81.80	8,000	79.267	-2.20%
2022-04-01	81.80	81.80	83.95	81.80	89.80	6,900	594,302	86.131	81.80	81.80	83.95	81.80	89.80	6,900	86.131	-11.09%
2022-03-31	92.00	92.00	94.00	89.50	95.00	18,800	1,741,355	92.625	92.00	92.00	94.00	89.50	95.00	18,800	92.625	1.66%
2022-03-30	90.50	90.50	91.30	87.25	99.00	78,150	7,030,512	89.962	90.50	90.50	91.30	87.25	99.00	78,150	89.962	4.02%
2022-03-29	87.00	87.00	88.60	80.00	88.80	42,850	3,678,255	85.840	87.00	87.00	88.60	80.00	88.80	42,850	85.840	9.09%
2022-03-28	79.75	77.00	79.80	75.00	80.00	34,300	2,701,000	78.746	79.75	77.00	79.80	75.00	80.00	34,300	78.746	7.05%
2022-03-25	74.50	74.50	76.00	74.05	80.00	12,700	961,102	75.677	74.50	74.50	76.00	74.05	80.00	12,700	75.677	-3.81%
2022-03-24	77.45	74.20	77.20	72.00	78.90	5,500	414,392	75.344	77.45	74.20	77.20	72.00	78.90	5,500	75.344	5.37%
2022-03-23	73.50	73.50	76.00	72.80	79.00	46,000	3,449,730	74.994	73.50	73.50	76.00	72.80	79.00	46,000	74.994	2.80%
2022-03-22	71.50	71.50	72.10	69.80	74.25	42,800	3,027,572	70.738	71.50	71.50	72.10	69.80	74.25	42,800	70.738	0.00%
2022-03-21	71.50	71.10	72.00	67.80	74.00	19,100	1,378,965	72.197	71.50	71.10	72.00	67.80	74.00	19,100	72.197	-0.69%
2022-03-18	72.00	72.00	73.90	69.75	77.75	9,950	724,685	72.833	72.00	72.00	73.90	69.75	77.75	9,950	72.833	-1.84%
2022-03-17	73.35	73.35	73.40	65.00	80.75	59,800	4,378,748	73.223	73.35	73.35	73.40	65.00	80.75	59,800	73.223	14.43%
2022-03-16	64.10	64.00	64.10	56.95	70.00	25,350	1,587,435	62.621	64.10	64.00	64.10	56.95	70.00	25,350	62.621	13.45%
2022-03-15	56.50	56.50	56.95	55.80	64.65	107,500	6,259,737	58.230	56.50	56.50	56.95	55.80	64.65	107,500	58.230	-13.54%
2022-03-14	65.35	65.00	65.35	65.35	77.55	15,100	1,034,160	68.487	65.35	65.00	65.35	65.35	77.55	15,100	68.487	-14.07%
2022-03-11	76.05	76.05	77.20	75.80	79.45	6,400	494,805	77.313	76.05	76.05	77.20	75.80	79.45	6,400	77.313	-4.22%
2022-03-10	79.40	79.40	82.35	79.00	86.00	7,700	633,978	82.335	79.40	79.40	82.35	79.00	86.00	7,700	82.335	1.28%
2022-03-09	78.40	78.40	80.20	76.80	81.00	6,750	538,737	79.813	78.40	78.40	80.20	76.80	81.00	6,750	79.813	-2.00%
2022-03-08	80.00	80.00	88.00	79.10	92.00	69,400	5,635,432	81.202	80.00	80.00	88.00	79.10	92.00	69,400	81.202	-13.04%
2022-03-07	92.00	92.00	94.45	90.10	105.9	21,304	2,126,744	99.828	92.00	92.00	94.45	90.10	105.9	21,304	99.828	-15.67%
2022-03-04	109.1	109.1	112.5	109.1	112.0	7,750	846,545	109.23	109.1	109.1	112.5	109.1	112.0	7,750	109.23	-3.02%
2022-03-03	112.5	112.5	116.7	112.0	114.4	4,850	545,125	112.40	112.5	112.5	116.7	112.0	114.4	4,850	112.40	-0.09%
2022-03-02	112.6	112.6	116.7	112.1	112.6	800	90,090	112.61	112.6	112.6	116.7	112.1	112.6	800	112.61	-3.51%
2022-03-01	116.7	114.3	118.5	107.4	119.0	7,950	905,805	113.94	116.7	114.3	118.5	107.4	119.0	7,950	113.94	8.66%
2022-02-28	107.4	107.1	107.4	99.95	116.7	9,400	975,730	103.80	107.4	107.1	107.4	99.95	116.7	9,400	103.80	-8.21%
2022-02-25	117.0	116.8	119.0	117.0	118.5	1,000	118,045	118.05	117.0	116.8	119.0	117.0	118.5	1,000	118.05	1.30%
2022-02-24	115.5	115.8	118.9	115.5	120.5	4,300	505,630	117.59	115.5	115.8	118.9	115.5	120.5	4,300	117.59	-4.07%
2022-02-23	120.4	120.7	124.1	119.2	125.0	5,950	722,933	121.50	120.4	120.7	124.1	119.2	125.0	5,950	121.50	-4.29%
2022-02-22	125.8	125.8	126.6	121.2	129.3	4,650	586,730	126.18	125.8	125.8	126.6	121.2	129.3	4,650	126.18	-1.33%
2022-02-21	127.5	127.5	129.9	124.5	130.0	10,100	1,280,725	126.80	127.5	127.5	129.9	124.5	130.0	10,100	126.80	0.00%
2022-02-18	127.5	127.5	132.0	122.2	127.5	13,150	1,634,520	124.30	127.5	127.5	132.0	122.2	127.5	13,150	124.30	3.66%
2022-02-17	123.0	121.1	123.0	117.3	125.1	20,350	2,483,315	122.03	123.0	121.1	123.0	117.3	125.1	20,350	122.03	3.62%
2022-02-16	118.7	118.7	120.2	117.8	126.5	25,800	3,147,715	122.00	118.7	118.7	120.2	117.8	126.5	25,800	122.00	-1.08%
2022-02-15	120.0	119.4	119.7	116.2	120.0	700	83,400	119.14	120.0	119.4	119.7	116.2	120.0	700	119.14	3.27%
2022-02-14	116.2	116.2	126.1	116.2	125.0	5,000	607,760	121.55	116.2	116.2	126.1	116.2	125.0	5,000	121.55	-8.50%
2022-02-11	127.0	127.0	130.3	127.0	135.9	1,600	209,760	131.10	127.0	127.0	130.3	127.0	135.9	1,600	131.10	-7.84%
2022-02-10	137.8	129.3	137.8	124.0	137.8	5,150	680,420	132.12	137.8	129.3	137.8	124.0	137.8	5,150	132.12	3.22%
2022-02-09	133.5	130.0	133.5	123.3	133.5	8,050	1,047,240	130.09	133.5	130.0	133.5	123.3	133.5	8,050	130.09	5.04%
2022-02-08	127.1	122.1	128.8	121.0	130.0	6,100	756,358	123.99	127.1	122.1	128.8	121.0	130.0	6,100	123.99	-2.38%
2022-02-07	130.2	130.2	130.5	123.6	136.0	20,950	2,736,745	130.63	130.2	130.2	130.5	123.6	136.0	20,950	130.63	3.33%
2022-02-04	126.0	-	126.0	122.1	132.2	6,200	785,800	126.74	126.0	-	126.0	122.1	132.2	6,200	126.74	2.44%
2022-01-31	123.0	114.0	123.0	111.9	125.3	950	107,185	112.83	123.0	114.0	123.0	111.9	125.3	950	112.83	9.72%
2022-01-28	112.1	112.1	114.1	111.6	118.8	7,800	895,575	114.82	112.1	112.1	114.1	111.6	118.8	7,800	114.82	-6.58%
2022-01-27	120.0	119.5	122.7	119.1	129.1	14,300	1,772,987	123.99	120.0	119.5	122.7	119.1	129.1	14,300	123.99	-8.26%
2022-01-26	130.8	130.8	135.0	128.4	138.5	2,550	335,270	131.48	130.8	130.8	135.0	128.4	138.5	2,550	131.48	1.87%
2022-01-25	128.4	126.0	128.4	126.0	131.1	13,600	1,741,937	128.08	128.4	126.0	128.4	126.0	131.1	13,600	128.08	-2.06%
2022-01-24	131.1	131.1	132.7	130.7	134.4	6,650	876,605	131.82	131.1	131.1	132.7	130.7	134.4	6,650	131.82	-4.31%
2022-01-21	137.0	136.1	137.1	133.8	137.8	5,950	806,827	135.60	137.0	136.1	137.1	133.8	137.8	5,950	135.60	0.88%
2022-01-20	135.8	135.8	136.1	130.0	138.9	11,300	1,522,890	134.77	135.8	135.8	136.1	130.0	138.9	11,300	134.77	3.82%
2022-01-19	130.8	130.2	130.8	130.0	133.2	4,000	524,295	131.07	130.8	130.2	130.8	130.0	133.2	4,000	131.07	-2.32%
2022-01-18	133.9	133.0	133.9	133.0	135.9	3,850	516,355	134.12	133.9	133.0	133.9	133.0	135.9	3,850	134.12	-0.15%
2022-01-17	134.1	134.1	137.5	132.7	139.8	5,650	775,045	137.18	134.1	134.1	137.5	132.7	139.8	5,650	137.18	-6.87%
2022-01-14	144.0	140.0	144.0	138.0	145.0	7,400	1,034,895	139.85	144.0	140.0	144.0	138.0	145.0	7,400	139.85	2.49%
2022-01-13	140.5	140.3	140.9	140.2	145.7	6,050	856,940	141.64	140.5	140.3	140.9	140.2	145.7	6,050	141.64	-3.57%
2022-01-12	145.7	145.0	145.7	142.8	148.7	26,300	3,813,890	145.01	145.7	145.0	145.7	142.8	148.7	26,300	145.01	3.55%
2022-01-11	140.7	140.7	142.2	140.7	144.0	4,250	603,260	141.94	140.7	140.7	142.2	140.7	144.0	4,250	141.94	-2.90%
2022-01-10	144.9	144.6	144.9	140.4	145.0	9,600	1,379,315	143.68	144.9	144.6	144.9	140.4	145.0	9,600	143.68	1.90%
2022-01-07	142.2	142.2	147.4	142.1	150.0	13,550	1,986,785	146.63	142.2	142.2	147.4	142.1	150.0	13,550	146.63	0.14%
2022-01-06	142.0	139.6	142.1	138.7	142.8	25,300	3,569,815	141.10	142.0	139.6	142.1	138.7	142.8	25,300	141.10	2.16%
2022-01-05	139.0	139.0	143.5	139.0	146.2	9,850	1,403,925	142.53	139.0	139.0	143.5	139.0	146.2	9,850	142.53	-4.92%
2022-01-04	146.2	146.2	148.0	144.6	150.0	15,250	2,249,170	147.49	146.2	146.2	148.0	144.6	150.0	15,250	147.49	-2.27%
2022-01-03	149.6	149.6	152.9	147.5	154.9	2,350	353,320	150.35	149.6	149.6	152.9	147.5	154.9	2,350	150.35	-4.71%
2021-12-31	157.0	157.0	157.2	152.0	158.8	15,880	2,500,073	157.44	157.0	157.0	157.2	152.0	158.8	15,880	157.44	8.28%
2021-12-30	145.0	145.0	150.0	145.0	152.8	19,250	2,891,465	150.21	145.0	145.0	150.0	145.0	152.8	19,250	150.21	-5.29%
2021-12-29	153.1	153.1	156.2	147.3	156.2	12,000	1,837,237	153.10	153.1	153.1	156.2	147.3	156.2	12,000	153.10	-1.80%
2021-12-28	155.9	155.0	157.6	145.4	158.0	43,550	6,572,812	150.93	155.9	155.0	157.6	145.4	158.0	43,550	150.93	7.30%
2021-12-24	145.3	145.3	149.9	145.3	150.9	8,750	1,294,977	148.00	145.3	145.3	149.9	145.3	150.9	8,750	148.00	-1.96%
2021-12-23	148.2	147.0	148.2	144.3	149.5	22,300	3,285,670	147.34	148.2	147.0	148.2	144.3	149.5	22,300	147.34	-0.87%
2021-12-22	149.5	149.1	149.5	143.8	150.0	18,900	2,782,615	147.23	149.5	149.1	149.5	143.8	150.0	18,900	147.23	3.96%
2021-12-21	143.8	143.7	143.8	131.0	146.0	39,500	5,432,510	137.53	143.8	143.7	143.8	131.0	146.0	39,500	137.53	6.28%
2021-12-20	135.3	135.3	138.0	128.0	136.7	27,100	3,549,410	130.97	135.3	135.3	138.0	128.0	136.7	27,100	130.97	0.89%
2021-12-17	134.1	134.1	136.9	134.1	145.0	38,609	5,318,829	137.76	134.1	134.1	136.9	134.1	145.0	38,609	137.76	-10.66%
2021-12-16	150.1	150.1	150.5	135.1	151.9	44,970	6,333,315	140.83	150.1	150.1	150.5	135.1	151.9	44,970	140.83	2.95%
2021-12-15	145.8	145.8	146.6	145.0	155.5	46,200	6,930,610	150.01	145.8	145.8	146.6	145.0	155.5	46,200	150.01	-6.54%
2021-12-14	156.0	156.0	158.0	151.1	166.0	56,200	8,731,250	155.36	156.0	156.0	158.0	151.1	166.0	56,200	155.36	-7.09%
2021-12-13	167.9	167.3	167.9	166.8	182.4	55,050	9,382,505	170.44	167.9	167.3	167.9	166.8	182.4	55,050	170.44	-8.20%
2021-12-10	182.9	181.7	182.9	181.7	196.6	40,654	7,605,265	187.07	182.9	181.7	182.9	181.7	196.6	40,654	187.07	-8.27%
2021-12-09	199.4	199.4	199.9	195.0	205.0	59,100	11,988,145	202.85	199.4	199.4	199.9	195.0	205.0	59,100	202.85	-1.87%
2021-12-08	203.2	203.2	203.8	201.8	205.8	127,750	26,054,309	203.95	203.2	203.2	203.8	201.8	205.8	127,750	203.95	-0.29%
2021-12-07	203.8	203.6	203.8	197.0	204.0	212,280	42,947,580	202.32	203.8	203.6	203.8	197.0	204.0	212,280	202.32	3.19%
2021-12-06	197.5	197.5	197.6	187.9	199.5	266,450	52,583,770	197.35	197.5	197.5	197.6	187.9	199.5	266,450	197.35	-0.75%
2021-12-03	199.0	199.0	199.2	196.8	202.0	335,750	66,763,365	198.85	199.0	199.0	199.2	196.8	202.0	335,750	198.85	-0.45%
2021-12-02	199.9	199.9	200.0	199.9	205.2	2,253,756	458,259,923	203.33	199.9	199.9	200.0	199.9	205.2	2,253,756	203.33

Recommend Webb-site to a friend