| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 85.00 | 86.77 | 85.00 | 85.16 | 85.12 | -0.04 | -0.05% | 263,245 | 22,407,414 |
| 2024-11-20 | 83.11 | 86.00 | 82.16 | 85.00 | 85.16 | 0.16 | 0.19% | 9,414 | 801,696 |
| 2024-11-19 | 85.99 | 85.99 | 85.00 | 85.90 | 85.00 | -0.90 | -1.05% | 209,784 | 17,831,640 |
| 2024-11-18 | 84.00 | 85.98 | 84.00 | 86.56 | 85.90 | -0.66 | -0.76% | 13,136 | 1,128,382 |
| 2024-11-15 | 83.01 | 86.66 | 83.01 | 86.62 | 86.56 | -0.06 | -0.07% | 8,448 | 731,259 |
| 2024-11-14 | 82.22 | 86.65 | 82.10 | 83.48 | 86.62 | 3.14 | 3.76% | 212,237 | 18,383,969 |
| 2024-11-13 | 84.00 | 86.79 | 82.04 | 84.70 | 83.48 | -1.22 | -1.44% | 49,023 | 4,092,440 |
| 2024-11-12 | 86.95 | 86.95 | 83.10 | 85.19 | 84.70 | -0.49 | -0.58% | 59,815 | 5,066,331 |
| 2024-11-11 | 86.00 | 87.60 | 85.00 | 87.65 | 85.19 | -2.46 | -2.81% | 78,399 | 6,678,811 |
| 2024-11-08 | 85.02 | 87.73 | 85.02 | 87.49 | 87.65 | 0.16 | 0.18% | 9,040 | 792,356 |
| 2024-11-07 | 87.00 | 87.82 | 85.01 | 87.84 | 87.49 | -0.35 | -0.40% | 4,358 | 381,281 |
| 2024-11-06 | 85.24 | 88.90 | 85.02 | 86.61 | 87.84 | 1.23 | 1.42% | 31,853 | 2,797,968 |
| 2024-11-05 | 85.23 | 89.60 | 85.03 | 85.24 | 86.61 | 1.37 | 1.61% | 52,126 | 4,514,633 |
| 2024-11-04 | 86.00 | 89.90 | 85.20 | 85.93 | 85.24 | -0.69 | -0.80% | 9,565 | 815,321 |
| 2024-11-01 | 85.90 | 90.00 | 85.90 | 85.89 | 85.93 | 0.04 | 0.05% | 15,566 | 1,337,586 |
| 2024-10-31 | 88.00 | 91.97 | 85.50 | 90.17 | 85.89 | -4.28 | -4.75% | 5,016 | 430,824 |
| 2024-10-30 | 85.01 | 92.00 | 85.01 | 86.25 | 90.17 | 3.92 | 4.54% | 124,235 | 11,202,270 |
| 2024-10-29 | 85.01 | 87.99 | 85.00 | 87.09 | 86.25 | -0.84 | -0.96% | 16,749 | 1,444,601 |
| 2024-10-28 | 88.82 | 88.82 | 85.00 | 87.99 | 87.09 | -0.90 | -1.02% | 22,210 | 1,934,269 |
| 2024-10-25 | 88.85 | 88.85 | 85.00 | 88.94 | 87.99 | -0.95 | -1.07% | 5,327 | 468,723 |
| 2024-10-24 | 88.99 | 89.00 | 85.00 | 89.50 | 88.94 | -0.56 | -0.63% | 11,649 | 1,036,062 |
| 2024-10-23 | 89.99 | 89.99 | 85.30 | 86.16 | 89.50 | 3.34 | 3.88% | 15,251 | 1,364,965 |
| 2024-10-22 | 86.12 | 89.99 | 86.00 | 91.00 | 86.16 | -4.84 | -5.32% | 35,005 | 3,016,031 |
| 2024-10-21 | 91.38 | 91.38 | 90.00 | 89.24 | 91.00 | 1.76 | 1.97% | 3,772 | 343,252 |
| 2024-10-18 | 91.43 | 91.43 | 87.00 | 87.07 | 89.24 | 2.17 | 2.49% | 358 | 31,948 |
| 2024-10-17 | 91.49 | 91.49 | 85.00 | 91.58 | 87.07 | -4.51 | -4.92% | 5,205 | 453,199 |
| 2024-10-16 | 91.99 | 91.99 | 88.01 | 91.72 | 91.58 | -0.14 | -0.15% | 10,517 | 963,147 |
| 2024-10-15 | 83.00 | 94.55 | 81.00 | 82.84 | 91.72 | 8.88 | 10.72% | 133,836 | 12,275,438 |
| 2024-10-14 | 83.50 | 84.99 | 81.00 | 85.00 | 82.84 | -2.16 | -2.54% | 22,882 | 1,895,545 |
| 2024-10-10 | 86.00 | 86.00 | 83.20 | 85.35 | 85.00 | -0.35 | -0.41% | 8,496 | 722,160 |
| 2024-10-09 | 88.00 | 88.99 | 84.00 | 88.79 | 85.35 | -3.44 | -3.87% | 29,456 | 2,514,070 |
| 2024-10-08 | 89.00 | 89.00 | 85.00 | 89.99 | 88.79 | -1.20 | -1.33% | 6,784 | 602,351 |
| 2024-10-07 | 85.00 | 89.99 | 85.00 | 88.13 | 89.99 | 1.86 | 2.11% | 9,904 | 891,261 |
| 2024-10-04 | 89.99 | 90.00 | 88.00 | 89.17 | 88.13 | -1.04 | -1.17% | 8,533 | 752,013 |
| 2024-10-03 | 88.00 | 91.00 | 85.00 | 92.00 | 89.17 | -2.83 | -3.08% | 12,496 | 1,114,268 |
| 2024-10-02 | 94.40 | 94.50 | 86.05 | 94.72 | 92.00 | -2.72 | -2.87% | 10,909 | 1,003,628 |
| 2024-09-30 | 94.55 | 94.56 | 90.10 | 94.72 | 94.56 | -0.16 | -0.17% | 45,314 | 4,284,892 |
| 2024-09-27 | 94.00 | 94.99 | 90.00 | 94.28 | 94.72 | 0.44 | 0.47% | 29,191 | 2,764,972 |
| 2024-09-26 | 92.55 | 95.88 | 85.02 | 92.58 | 94.28 | 1.70 | 1.84% | 79,463 | 7,491,772 |
| 2024-09-25 | 81.00 | 97.00 | 81.00 | 84.53 | 92.58 | 8.05 | 9.52% | 87,627 | 8,112,508 |
| 2024-09-24 | 80.00 | 91.80 | 79.00 | 80.00 | 84.53 | 4.53 | 5.66% | 115,234 | 9,740,730 |
| 2024-09-23 | 78.07 | 80.00 | 78.00 | 77.46 | 80.00 | 2.54 | 3.28% | 5,669 | 453,520 |
| 2024-09-20 | 80.70 | 80.70 | 77.11 | 80.70 | 77.46 | -3.24 | -4.01% | 109,031 | 8,445,541 |
| 2024-09-19 | 80.50 | 80.70 | 79.00 | 80.70 | 80.70 | 0.00 | 0.00% | 6,400 | 516,480 |
| 2024-09-18 | 80.70 | 80.70 | 77.10 | 77.55 | 80.70 | 3.15 | 4.06% | 17,542 | 1,415,639 |
| 2024-09-17 | 80.50 | 80.69 | 77.03 | 80.13 | 77.55 | -2.58 | -3.22% | 79,835 | 6,191,204 |
| 2024-09-16 | 80.50 | 80.70 | 79.77 | 80.79 | 80.13 | -0.66 | -0.82% | 39,057 | 3,129,637 |
| 2024-09-13 | 80.78 | 80.79 | 80.00 | 79.77 | 80.79 | 1.02 | 1.28% | 1,417 | 114,479 |
| 2024-09-12 | 80.00 | 80.79 | 78.02 | 79.58 | 79.77 | 0.19 | 0.24% | 90,066 | 7,184,565 |
| 2024-09-11 | 79.51 | 80.79 | 79.50 | 80.70 | 79.58 | -1.12 | -1.39% | 12,171 | 968,568 |
| 2024-09-10 | 80.00 | 80.70 | 80.00 | 79.46 | 80.70 | 1.24 | 1.56% | 21,580 | 1,741,506 |
| 2024-09-09 | 80.00 | 80.80 | 79.00 | 80.80 | 79.46 | -1.34 | -1.66% | 16,566 | 1,316,334 |
| 2024-09-06 | 80.79 | 80.80 | 80.00 | 80.18 | 80.80 | 0.62 | 0.77% | 9,051 | 731,321 |
| 2024-09-05 | 78.07 | 81.00 | 78.07 | 80.99 | 80.18 | -0.81 | -1.00% | 33,765 | 2,707,278 |
| 2024-09-04 | 81.00 | 81.99 | 77.24 | 80.51 | 80.99 | 0.48 | 0.60% | 36,232 | 2,934,430 |
| 2024-09-03 | 80.01 | 82.00 | 80.00 | 81.98 | 80.51 | -1.47 | -1.79% | 9,318 | 750,192 |
| 2024-09-02 | 82.00 | 82.99 | 79.01 | 82.50 | 81.98 | -0.52 | -0.63% | 11,268 | 923,751 |
| 2024-08-30 | 82.97 | 83.00 | 81.50 | 82.00 | 82.50 | 0.50 | 0.61% | 12,362 | 1,019,865 |
| 2024-08-29 | 81.00 | 82.00 | 77.05 | 82.00 | 82.00 | 0.00 | 0.00% | 33,736 | 2,766,352 |
| 2024-08-28 | 83.00 | 83.00 | 82.00 | 82.98 | 82.00 | -0.98 | -1.18% | 6,692 | 548,744 |
| 2024-08-27 | 83.23 | 83.23 | 82.00 | 83.18 | 82.98 | -0.20 | -0.24% | 7,726 | 641,103 |
| 2024-08-26 | 83.00 | 83.23 | 82.91 | 82.91 | 83.18 | 0.27 | 0.33% | 8,009 | 666,189 |
| 2024-08-23 | 83.00 | 83.00 | 80.00 | 81.94 | 82.91 | 0.97 | 1.18% | 15,986 | 1,325,399 |
| 2024-08-22 | 81.94 | 82.99 | 80.01 | 81.98 | 81.94 | -0.04 | -0.05% | 27,671 | 2,267,362 |
| 2024-08-21 | 82.00 | 82.00 | 76.03 | 82.97 | 81.98 | -0.99 | -1.19% | 42,471 | 3,481,773 |
| 2024-08-20 | 82.98 | 82.98 | 80.03 | 81.23 | 82.97 | 1.74 | 2.14% | 21,971 | 1,822,934 |
| 2024-08-19 | 82.00 | 83.20 | 81.00 | 83.23 | 81.23 | -2.00 | -2.40% | 33,311 | 2,705,853 |
| 2024-08-16 | 83.39 | 85.00 | 83.00 | 83.39 | 83.23 | -0.16 | -0.19% | 6,392 | 532,006 |
| 2024-08-15 | 82.17 | 83.40 | 82.00 | 83.99 | 83.39 | -0.60 | -0.71% | 27,620 | 2,303,232 |
| 2024-08-14 | 83.99 | 84.00 | 83.00 | 83.40 | 83.99 | 0.59 | 0.71% | 30,401 | 2,553,380 |
| 2024-08-13 | 84.00 | 85.00 | 83.02 | 84.02 | 83.40 | -0.62 | -0.74% | 39,210 | 3,270,114 |
| 2024-08-12 | 84.80 | 85.00 | 84.00 | 84.89 | 84.02 | -0.87 | -1.02% | 56,320 | 4,732,006 |
| 2024-08-09 | 85.97 | 85.97 | 84.00 | 85.00 | 84.89 | -0.11 | -0.13% | 45,349 | 3,849,677 |
| 2024-08-08 | 84.99 | 85.98 | 84.99 | 84.27 | 85.00 | 0.73 | 0.87% | 9,152 | 777,920 |
| 2024-08-07 | 84.99 | 85.00 | 84.00 | 84.96 | 84.27 | -0.69 | -0.81% | 10,321 | 869,751 |
| 2024-08-06 | 85.01 | 86.00 | 84.20 | 86.00 | 84.96 | -1.04 | -1.21% | 29,715 | 2,524,586 |
| 2024-08-05 | 85.00 | 86.00 | 85.00 | 84.37 | 86.00 | 1.63 | 1.93% | 15,280 | 1,314,080 |
| 2024-08-02 | 85.98 | 85.99 | 84.18 | 84.17 | 84.37 | 0.20 | 0.24% | 6,485 | 547,139 |
| 2024-08-01 | 84.50 | 86.60 | 83.00 | 84.58 | 84.17 | -0.41 | -0.48% | 32,151 | 2,706,150 |
| 2024-07-31 | 86.89 | 86.89 | 83.50 | 85.16 | 84.58 | -0.58 | -0.68% | 21,807 | 1,844,436 |
| 2024-07-30 | 86.99 | 86.99 | 85.00 | 85.08 | 85.16 | 0.08 | 0.09% | 13,655 | 1,162,860 |
| 2024-07-29 | 85.50 | 87.00 | 85.00 | 85.73 | 85.08 | -0.65 | -0.76% | 243,694 | 20,733,486 |
| 2024-07-26 | 85.02 | 87.47 | 85.02 | 86.46 | 85.73 | -0.73 | -0.84% | 30,019 | 2,573,529 |
| 2024-07-25 | 85.09 | 87.50 | 85.00 | 85.13 | 86.46 | 1.33 | 1.56% | 48,571 | 4,199,449 |
| 2024-07-24 | 87.00 | 87.98 | 85.00 | 86.74 | 85.13 | -1.61 | -1.86% | 45,887 | 3,906,360 |
| 2024-07-23 | 85.62 | 87.99 | 85.00 | 87.74 | 86.74 | -1.00 | -1.14% | 30,238 | 2,622,844 |
| 2024-07-22 | 85.63 | 88.80 | 85.60 | 86.59 | 87.74 | 1.15 | 1.33% | 40,846 | 3,583,828 |
| 2024-07-19 | 88.79 | 88.79 | 85.61 | 86.27 | 86.59 | 0.32 | 0.37% | 12,000 | 1,039,080 |
| 2024-07-18 | 88.86 | 88.86 | 86.00 | 87.02 | 86.27 | -0.75 | -0.86% | 4,660 | 402,018 |
| 2024-07-17 | 86.12 | 88.99 | 86.02 | 86.29 | 87.02 | 0.73 | 0.85% | 29,609 | 2,576,575 |
| 2024-07-16 | 89.00 | 89.00 | 85.06 | 88.86 | 86.29 | -2.57 | -2.89% | 58,535 | 5,050,985 |
| 2024-07-09 | 88.99 | 89.00 | 87.32 | 87.32 | 88.86 | 1.54 | 1.76% | 44,890 | 3,988,925 |
| 2024-07-08 | 88.00 | 88.99 | 87.15 | 89.00 | 87.32 | -1.68 | -1.89% | 33,739 | 2,946,089 |
| 2024-07-05 | 90.00 | 91.00 | 87.00 | 89.01 | 89.00 | -0.01 | -0.01% | 39,220 | 3,490,580 |
| 2024-07-04 | 89.13 | 90.00 | 89.00 | 91.01 | 89.01 | -2.00 | -2.20% | 53,924 | 4,799,775 |
| 2024-07-03 | 93.51 | 94.00 | 89.06 | 93.63 | 91.01 | -2.62 | -2.80% | 57,872 | 5,266,931 |
| 2024-07-02 | 90.12 | 94.78 | 90.12 | 94.78 | 93.63 | -1.15 | -1.21% | 60,016 | 5,619,298 |
| 2024-07-01 | 93.00 | 99.90 | 90.10 | 93.71 | 94.78 | 1.07 | 1.14% | 140,942 | 13,358,483 |
| 2024-06-27 | 90.10 | 95.00 | 90.00 | 92.14 | 93.71 | 1.57 | 1.70% | 292,553 | 27,415,142 |
| 2024-06-25 | 88.01 | 92.00 | 82.00 | 86.79 | 83.57 | -3.22 | -3.71% | 1,011,559 | 84,535,986 |
| 2024-06-24 | 90.00 | 90.00 | 86.01 | 90.99 | 86.79 | -4.20 | -4.62% | 316,615 | 27,479,016 |
| 2024-06-21 | 90.01 | 93.99 | 90.00 | 93.19 | 90.99 | -2.20 | -2.36% | 25,084 | 2,282,393 |
| 2024-06-20 | 94.00 | 95.09 | 90.00 | 95.00 | 93.19 | -1.81 | -1.91% | 122,314 | 11,398,442 |
| 2024-06-19 | 90.00 | 95.00 | 90.00 | 93.47 | 95.00 | 1.53 | 1.64% | 125,601 | 11,932,095 |
| 2024-06-18 | 89.03 | 95.87 | 88.10 | 92.95 | 93.47 | 0.52 | 0.56% | 88,303 | 8,253,681 |
| 2024-06-17 | 90.10 | 92.96 | 89.01 | 89.50 | 92.95 | 3.45 | 3.85% | 21,082 | 1,959,572 |
| 2024-06-14 | 89.02 | 93.00 | 89.00 | 92.86 | 89.50 | -3.36 | -3.62% | 21,392 | 1,914,584 |
| 2024-06-13 | 89.99 | 93.40 | 88.00 | 90.00 | 92.86 | 2.86 | 3.18% | 142,080 | 13,193,549 |
| 2024-06-12 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | 0.00 | 0.00% | 5,620 | 505,800 |
| 2024-06-11 | 90.00 | 90.00 | 90.00 | 91.00 | 90.00 | -1.00 | -1.10% | 1,553 | 139,770 |
| 2024-06-10 | 90.99 | 91.00 | 89.00 | 90.89 | 91.00 | 0.11 | 0.12% | 8,744 | 795,704 |
| 2024-06-07 | 89.05 | 90.99 | 89.05 | 89.17 | 90.89 | 1.72 | 1.93% | 329 | 29,903 |
| 2024-06-06 | 90.50 | 90.99 | 89.00 | 90.57 | 89.17 | -1.40 | -1.55% | 12,988 | 1,158,140 |
| 2024-06-05 | 90.50 | 90.99 | 90.50 | 90.50 | 90.57 | 0.49 | 0.54% | 7,391 | 669,403 |
| 2024-06-04 | 90.50 | 90.50 | 90.00 | 91.00 | 90.50 | -0.50 | -0.55% | 1,416 | 128,148 |
| 2024-06-03 | 91.00 | 92.00 | 90.00 | 90.53 | 91.00 | 0.47 | 0.52% | 2,107 | 191,737 |
| 2024-05-31 | 90.00 | 91.00 | 87.01 | 90.00 | 90.53 | 0.53 | 0.59% | 5,945 | 538,201 |
| 2024-05-30 | 90.00 | 90.00 | 89.00 | 89.88 | 90.00 | 0.12 | 0.13% | 10,647 | 958,230 |
| 2024-05-29 | 89.90 | 90.00 | 89.80 | 89.90 | 89.88 | -0.02 | -0.02% | 14,679 | 1,319,349 |
| 2024-05-28 | 89.90 | 89.90 | 89.20 | 89.90 | 89.90 | 0.00 | 0.00% | 9,895 | 889,561 |
| 2024-05-27 | 89.10 | 91.00 | 89.10 | 88.16 | 89.90 | 1.74 | 1.97% | 13,568 | 1,219,763 |
| 2024-05-24 | 89.01 | 91.00 | 88.06 | 89.99 | 88.16 | -1.83 | -2.03% | 32,351 | 2,852,064 |
| 2024-05-22 | 89.00 | 89.99 | 88.00 | 89.63 | 89.99 | 0.36 | 0.40% | 16,663 | 1,499,503 |
| 2024-05-21 | 87.08 | 89.99 | 87.08 | 87.60 | 89.63 | 2.03 | 2.32% | 23,333 | 2,091,337 |
| 2024-05-20 | 88.01 | 90.00 | 87.01 | 90.00 | 87.60 | -2.40 | -2.67% | 30,207 | 2,646,133 |
| 2024-05-17 | 90.02 | 91.00 | 87.00 | 91.00 | 90.00 | -1.00 | -1.10% | 23,092 | 2,078,280 |
| 2024-05-16 | 90.01 | 91.00 | 90.01 | 91.90 | 91.00 | -0.90 | -0.98% | 5,130 | 466,830 |
| 2024-05-15 | 92.00 | 92.00 | 88.80 | 92.95 | 91.90 | -1.05 | -1.13% | 5,365 | 493,044 |
| 2024-05-14 | 89.01 | 92.97 | 89.00 | 90.00 | 92.95 | 2.95 | 3.28% | 81,915 | 7,613,999 |
| 2024-05-13 | 88.60 | 90.00 | 88.01 | 90.00 | 90.00 | 0.00 | 0.00% | 24,314 | 2,188,260 |
| 2024-05-10 | 90.00 | 90.00 | 90.00 | 90.05 | 90.00 | -0.05 | -0.06% | 22,282 | 2,005,380 |
| 2024-05-09 | 91.70 | 91.70 | 90.00 | 90.00 | 90.05 | 0.05 | 0.06% | 73,228 | 6,594,181 |
| 2024-05-08 | 91.03 | 91.80 | 90.00 | 90.01 | 90.00 | -0.01 | -0.01% | 15,492 | 1,394,280 |
| 2024-05-07 | 90.00 | 91.80 | 90.00 | 90.28 | 90.01 | -0.27 | -0.30% | 67,605 | 6,085,126 |
| 2024-05-06 | 91.00 | 91.00 | 90.02 | 90.55 | 90.28 | -0.27 | -0.30% | 6,930 | 625,640 |
| 2024-05-03 | 91.50 | 92.00 | 90.03 | 91.86 | 90.55 | -1.31 | -1.43% | 24,695 | 2,236,132 |
| 2024-05-02 | 91.00 | 92.00 | 90.50 | 91.46 | 91.86 | 0.40 | 0.44% | 5,674 | 521,214 |
| 2024-05-01 | 90.02 | 92.00 | 90.02 | 89.91 | 91.46 | 1.55 | 1.72% | 12,630 | 1,155,140 |
| 2024-04-30 | 89.00 | 92.00 | 88.57 | 89.59 | 89.91 | 0.32 | 0.36% | 33,759 | 3,035,272 |
| 2024-04-29 | 90.00 | 92.00 | 89.00 | 90.46 | 89.59 | -0.87 | -0.96% | 33,568 | 3,007,357 |
| 2024-04-26 | 91.00 | 91.00 | 90.00 | 91.29 | 90.46 | -0.83 | -0.91% | 17,117 | 1,548,404 |
| 2024-04-25 | 92.00 | 92.00 | 88.00 | 92.79 | 91.29 | -1.50 | -1.62% | 26,420 | 2,411,882 |
| 2024-04-24 | 90.50 | 92.79 | 90.00 | 90.74 | 92.79 | 2.05 | 2.26% | 37,386 | 3,469,047 |
| 2024-04-23 | 92.00 | 92.00 | 90.50 | 92.79 | 90.74 | -2.05 | -2.21% | 27,453 | 2,491,085 |
| 2024-04-22 | 91.02 | 94.30 | 91.02 | 93.51 | 92.79 | -0.72 | -0.77% | 23,972 | 2,224,362 |
| 2024-04-19 | 93.20 | 94.30 | 91.05 | 92.25 | 93.51 | 1.26 | 1.37% | 312,792 | 29,249,180 |
| 2024-04-18 | 94.18 | 94.18 | 91.64 | 93.09 | 92.25 | -0.84 | -0.90% | 12,858 | 1,186,151 |
| 2024-04-17 | 91.63 | 94.20 | 91.63 | 92.81 | 93.09 | 0.28 | 0.30% | 22,789 | 2,121,428 |
| 2024-04-16 | 91.88 | 93.00 | 91.12 | 91.88 | 92.81 | 0.93 | 1.01% | 8,477 | 786,750 |
| 2024-04-15 | 95.00 | 95.00 | 91.10 | 96.00 | 91.88 | -4.12 | -4.29% | 26,101 | 2,398,160 |
| 2024-04-12 | 93.15 | 96.88 | 93.15 | 96.61 | 96.00 | -0.61 | -0.63% | 9,231 | 886,176 |
| 2024-04-11 | 96.99 | 96.99 | 93.03 | 96.31 | 96.61 | 0.30 | 0.31% | 29,593 | 2,858,980 |
| 2024-04-10 | 93.70 | 96.99 | 93.10 | 93.50 | 96.31 | 2.81 | 3.01% | 87,662 | 8,442,727 |
| 2024-04-09 | 93.50 | 93.60 | 91.10 | 93.00 | 93.50 | 0.50 | 0.54% | 31,269 | 2,923,652 |
| 2024-04-08 | 93.00 | 93.00 | 91.00 | 93.00 | 93.00 | 0.00 | 0.00% | 34,377 | 3,197,061 |
| 2024-04-05 | 92.00 | 93.00 | 90.00 | 92.04 | 93.00 | 0.96 | 1.04% | 105,320 | 9,794,760 |
| 2024-04-04 | 92.00 | 93.00 | 90.00 | 92.00 | 92.04 | 0.04 | 0.04% | 29,453 | 2,710,854 |
| 2024-04-03 | 92.13 | 92.13 | 90.00 | 90.23 | 92.00 | 1.77 | 1.96% | 10,358 | 952,936 |
| 2024-04-02 | 90.02 | 92.00 | 90.00 | 91.24 | 90.23 | -1.01 | -1.11% | 27,240 | 2,457,865 |
| 2024-04-01 | 91.00 | 91.99 | 90.00 | 91.00 | 91.24 | 0.24 | 0.26% | 32,285 | 2,945,683 |
| 2024-03-29 | 90.00 | 91.00 | 90.00 | 90.01 | 91.00 | 0.99 | 1.10% | 8,018 | 729,638 |
| 2024-03-28 | 90.00 | 91.00 | 90.00 | 91.50 | 90.01 | -1.49 | -1.63% | 15,867 | 1,428,189 |
| 2024-03-27 | 90.00 | 91.95 | 90.00 | 91.00 | 91.50 | 0.50 | 0.55% | 17,807 | 1,629,341 |
| 2024-03-26 | 90.10 | 91.00 | 90.00 | 91.00 | 91.00 | 0.00 | 0.00% | 6,626 | 602,966 |
| 2024-03-25 | 90.10 | 91.00 | 90.00 | 91.95 | 91.00 | -0.95 | -1.03% | 46,031 | 4,188,821 |
| 2024-03-22 | 92.00 | 92.00 | 90.10 | 90.08 | 91.95 | 1.87 | 2.08% | 3,109 | 285,873 |
| 2024-03-21 | 90.00 | 92.00 | 90.00 | 91.00 | 90.08 | -0.92 | -1.01% | 8,739 | 787,209 |
| 2024-03-20 | 90.01 | 91.00 | 90.00 | 91.75 | 91.00 | -0.75 | -0.82% | 10,339 | 940,849 |
| 2024-03-19 | 91.50 | 92.00 | 90.00 | 92.13 | 91.75 | -0.38 | -0.41% | 32,674 | 2,997,840 |
| 2024-03-18 | 90.00 | 92.97 | 90.00 | 92.13 | 92.13 | 0.00 | 0.00% | 11,920 | 1,098,190 |
| 2024-03-15 | 93.00 | 93.00 | 90.01 | 93.70 | 92.13 | -1.57 | -1.68% | 7,941 | 731,604 |
| 2024-03-14 | 93.89 | 93.89 | 90.75 | 90.90 | 93.70 | 2.80 | 3.08% | 1,122 | 105,131 |
| 2024-03-13 | 92.00 | 94.17 | 90.00 | 90.97 | 90.90 | -0.07 | -0.08% | 24,835 | 2,257,502 |
| 2024-03-12 | 94.98 | 94.98 | 88.13 | 92.90 | 90.97 | -1.93 | -2.08% | 53,972 | 4,909,833 |
| 2024-03-11 | 94.00 | 96.28 | 90.55 | 95.98 | 92.90 | -3.08 | -3.21% | 13,982 | 1,298,928 |
| 2024-03-07 | 94.99 | 96.96 | 90.20 | 93.04 | 95.98 | 2.94 | 3.16% | 41,021 | 3,937,196 |
| 2024-03-06 | 93.00 | 98.57 | 88.05 | 96.64 | 93.04 | -3.60 | -3.73% | 53,853 | 5,010,483 |
| 2024-03-05 | 92.01 | 99.00 | 92.00 | 94.80 | 96.64 | 1.84 | 1.94% | 50,015 | 4,833,450 |
| 2024-03-04 | 92.00 | 95.00 | 91.02 | 94.45 | 94.80 | 0.35 | 0.37% | 39,655 | 3,759,294 |
| 2024-03-01 | 92.00 | 95.39 | 88.56 | 92.58 | 94.45 | 1.87 | 2.02% | 62,816 | 5,932,971 |
| 2024-02-29 | 92.17 | 95.63 | 92.07 | 92.16 | 92.58 | 0.42 | 0.46% | 22,355 | 2,069,626 |
| 2024-02-28 | 92.56 | 95.69 | 92.08 | 93.13 | 92.16 | -0.97 | -1.04% | 5,290 | 487,526 |
| 2024-02-27 | 95.89 | 95.90 | 92.50 | 93.63 | 93.13 | -0.50 | -0.53% | 43,942 | 4,092,318 |
| 2024-02-26 | 93.01 | 96.00 | 93.00 | 93.63 | 93.63 | 0.00 | 0.00% | 86,882 | 8,134,762 |
| 2024-02-23 | 96.48 | 96.49 | 92.01 | 96.49 | 93.63 | -2.86 | -2.96% | 23,213 | 2,173,433 |
| 2024-02-22 | 96.49 | 96.49 | 96.00 | 96.48 | 96.49 | 0.01 | 0.01% | 11,109 | 1,071,907 |
| 2024-02-21 | 96.50 | 96.50 | 93.04 | 97.19 | 96.48 | -0.71 | -0.73% | 40,891 | 3,945,164 |
| 2024-02-20 | 98.00 | 99.94 | 97.00 | 98.35 | 97.19 | -1.16 | -1.18% | 7,120 | 691,993 |
| 2024-02-19 | 100.50 | 100.99 | 98.00 | 99.98 | 98.35 | -1.63 | -1.63% | 31,598 | 3,107,663 |
| 2024-02-16 | 98.00 | 100.00 | 97.02 | 99.00 | 99.98 | 0.98 | 0.99% | 29,780 | 2,977,404 |
| 2024-02-15 | 99.00 | 99.00 | 98.50 | 97.76 | 99.00 | 1.24 | 1.27% | 5,520 | 546,480 |
| 2024-02-14 | 97.99 | 99.00 | 97.50 | 97.83 | 97.76 | -0.07 | -0.07% | 18,346 | 1,793,505 |
| 2024-02-13 | 97.00 | 97.99 | 97.00 | 97.79 | 97.83 | 0.04 | 0.04% | 3,765 | 368,330 |
| 2024-02-09 | 97.57 | 97.95 | 96.70 | 97.57 | 97.79 | 0.22 | 0.23% | 1,939 | 189,615 |
| 2024-02-08 | 97.30 | 97.95 | 93.71 | 96.68 | 97.57 | 0.89 | 0.92% | 61,301 | 5,981,139 |
| 2024-02-07 | 95.99 | 97.30 | 93.40 | 96.31 | 96.68 | 0.37 | 0.38% | 37,169 | 3,593,499 |
| 2024-02-06 | 93.31 | 97.25 | 93.30 | 94.52 | 96.31 | 1.79 | 1.89% | 43,191 | 4,159,725 |
| 2024-02-05 | 94.50 | 97.39 | 93.23 | 94.50 | 94.52 | 0.02 | 0.02% | 49,698 | 4,697,455 |
| 2024-02-02 | 95.00 | 95.00 | 94.01 | 96.23 | 94.50 | -1.73 | -1.80% | 19,250 | 1,819,125 |
| 2024-02-01 | 97.00 | 97.50 | 95.25 | 97.87 | 96.23 | -1.64 | -1.68% | 29,363 | 2,825,601 |
| 2024-01-31 | 95.00 | 97.94 | 94.00 | 97.92 | 97.87 | -0.05 | -0.05% | 23,472 | 2,297,205 |
| 2024-01-30 | 97.94 | 97.94 | 93.20 | 95.77 | 97.92 | 2.15 | 2.24% | 17,767 | 1,739,745 |
| 2024-01-29 | 97.99 | 97.99 | 93.10 | 98.93 | 95.77 | -3.16 | -3.19% | 47,695 | 4,567,750 |
| 2024-01-26 | 98.95 | 98.95 | 97.70 | 98.97 | 98.93 | -0.04 | -0.04% | 578 | 57,182 |
| 2024-01-25 | 98.40 | 99.00 | 95.04 | 97.70 | 98.97 | 1.27 | 1.30% | 11,522 | 1,140,332 |
| 2024-01-24 | 97.00 | 98.00 | 95.00 | 97.84 | 97.70 | -0.14 | -0.14% | 54,211 | 5,296,415 |
| 2024-01-23 | 97.08 | 99.99 | 97.00 | 97.16 | 97.84 | 0.68 | 0.70% | 16,881 | 1,651,637 |
| 2024-01-22 | 100.00 | 100.00 | 97.00 | 100.49 | 97.16 | -3.33 | -3.31% | 40,698 | 3,954,218 |
| 2024-01-19 | 100.49 | 100.49 | 100.49 | 100.97 | 100.49 | -0.48 | -0.48% | 2,042 | 205,201 |
| 2024-01-18 | 100.00 | 100.97 | 97.00 | 100.00 | 100.97 | 0.97 | 0.97% | 16,651 | 1,681,251 |
| 2024-01-17 | 100.00 | 100.00 | 98.00 | 100.00 | 100.00 | 0.00 | 0.00% | 56,135 | 5,613,500 |
| 2024-01-16 | 100.00 | 100.00 | 100.00 | 101.22 | 100.00 | -1.22 | -1.21% | 4,761 | 476,100 |
| 2024-01-15 | 100.00 | 101.95 | 97.52 | 100.10 | 101.22 | 1.12 | 1.12% | 17,462 | 1,767,504 |
| 2024-01-12 | 100.00 | 101.95 | 98.50 | 101.96 | 100.10 | -1.86 | -1.82% | 12,370 | 1,238,237 |
| 2024-01-11 | 98.02 | 101.99 | 98.02 | 98.48 | 101.96 | 3.48 | 3.53% | 9,042 | 921,922 |
| 2024-01-10 | 99.02 | 100.00 | 98.00 | 99.28 | 98.48 | -0.80 | -0.81% | 15,842 | 1,560,120 |
| 2024-01-09 | 100.00 | 102.48 | 99.01 | 100.06 | 99.28 | -0.78 | -0.78% | 12,707 | 1,261,551 |
| 2024-01-08 | 102.50 | 102.50 | 100.00 | 102.43 | 100.06 | -2.37 | -2.31% | 69,018 | 6,905,941 |
| 2024-01-05 | 101.99 | 102.50 | 100.00 | 100.31 | 102.43 | 2.12 | 2.11% | 52,466 | 5,374,092 |
| 2024-01-04 | 103.00 | 103.00 | 100.00 | 102.98 | 100.31 | -2.67 | -2.59% | 11,292 | 1,132,701 |
| 2024-01-03 | 100.00 | 104.68 | 100.00 | 104.73 | 102.98 | -1.75 | -1.67% | 53,222 | 5,480,802 |
| 2024-01-02 | 100.20 | 105.54 | 100.00 | 99.95 | 104.73 | 4.78 | 4.78% | 53,316 | 5,583,785 |
| 2023-12-28 | 100.00 | 101.00 | 99.01 | 98.63 | 99.95 | 1.32 | 1.34% | 34,300 | 3,428,285 |
| 2023-12-27 | 100.00 | 100.00 | 98.10 | 100.00 | 98.63 | -1.37 | -1.37% | 7,948 | 783,911 |
| 2023-12-26 | 97.55 | 100.00 | 97.55 | 98.61 | 100.00 | 1.39 | 1.41% | 7,156 | 715,600 |
| 2023-12-25 | 98.00 | 100.00 | 97.00 | 97.19 | 98.61 | 1.42 | 1.46% | 85,524 | 8,433,522 |
| 2023-12-22 | 99.00 | 99.00 | 97.00 | 97.12 | 97.19 | 0.07 | 0.07% | 29,205 | 2,838,434 |
| 2023-12-21 | 99.50 | 99.50 | 97.00 | 99.37 | 97.12 | -2.25 | -2.26% | 53,174 | 5,164,259 |
| 2023-12-20 | 98.00 | 99.97 | 98.00 | 98.01 | 99.37 | 1.36 | 1.39% | 7,171 | 712,582 |
| 2023-12-19 | 99.00 | 99.00 | 98.00 | 98.02 | 98.01 | -0.01 | -0.01% | 19,752 | 1,935,894 |
| 2023-12-18 | 97.11 | 99.00 | 97.11 | 98.13 | 98.02 | -0.11 | -0.11% | 14,780 | 1,448,736 |
| 2023-12-15 | 98.00 | 99.00 | 97.01 | 98.04 | 98.13 | 0.09 | 0.09% | 47,285 | 4,640,077 |
| 2023-12-14 | 99.98 | 99.98 | 97.18 | 100.00 | 98.04 | -1.96 | -1.96% | 10,463 | 1,025,793 |
| 2023-12-13 | 100.00 | 100.00 | 97.01 | 100.00 | 100.00 | 0.00 | 0.00% | 45,216 | 4,521,600 |
| 2023-12-12 | 97.10 | 100.00 | 97.01 | 100.00 | 100.00 | 0.00 | 0.00% | 7,925 | 792,500 |
| 2023-12-11 | 99.00 | 100.00 | 97.01 | 99.00 | 100.00 | 1.00 | 1.01% | 64,315 | 6,431,500 |
| 2023-12-08 | 98.01 | 99.00 | 97.00 | 98.75 | 99.00 | 0.25 | 0.25% | 28,753 | 2,846,547 |
| 2023-12-07 | 97.60 | 100.00 | 97.02 | 97.73 | 98.75 | 1.02 | 1.04% | 19,483 | 1,923,946 |
| 2023-12-06 | 98.00 | 99.53 | 97.58 | 99.53 | 97.73 | -1.80 | -1.81% | 19,544 | 1,910,035 |
| 2023-12-05 | 97.66 | 99.53 | 97.65 | 98.67 | 99.53 | 0.86 | 0.87% | 29,579 | 2,943,998 |
| 2023-12-04 | 99.52 | 99.53 | 98.00 | 100.00 | 98.67 | -1.33 | -1.33% | 36,156 | 3,567,513 |
| 2023-12-01 | 100.00 | 100.00 | 99.50 | 100.00 | 100.00 | 0.00 | 0.00% | 10,372 | 1,037,200 |
| 2023-11-30 | 100.00 | 100.00 | 99.50 | 100.00 | 100.00 | 0.00 | 0.00% | 9,814 | 981,400 |
| 2023-11-29 | 99.00 | 100.00 | 98.05 | 98.38 | 100.00 | 1.62 | 1.65% | 4,883 | 488,300 |
| 2023-11-28 | 99.50 | 100.00 | 98.00 | 99.18 | 98.38 | -0.80 | -0.81% | 19,676 | 1,935,725 |
| 2023-11-27 | 100.00 | 100.01 | 99.02 | 100.00 | 99.18 | -0.82 | -0.82% | 19,847 | 1,968,425 |
| 2023-11-24 | 99.00 | 101.76 | 97.57 | 97.73 | 100.00 | 2.27 | 2.32% | 11,068 | 1,106,800 |
| 2023-11-23 | 102.00 | 102.00 | 97.51 | 101.50 | 97.73 | -3.77 | -3.71% | 47,879 | 4,679,215 |
| 2023-11-22 | 102.75 | 102.75 | 98.00 | 102.09 | 101.50 | -0.59 | -0.58% | 23,782 | 2,413,873 |
| 2023-11-21 | 100.02 | 102.77 | 100.02 | 100.02 | 102.09 | 2.07 | 2.07% | 11,779 | 1,202,518 |
| 2023-11-20 | 100.62 | 103.27 | 100.00 | 102.36 | 100.02 | -2.34 | -2.29% | 52,922 | 5,293,258 |
| 2023-11-17 | 100.51 | 103.29 | 100.51 | 100.33 | 102.36 | 2.03 | 2.02% | 12,850 | 1,315,326 |
| 2023-11-16 | 101.10 | 103.36 | 100.02 | 102.74 | 100.33 | -2.41 | -2.35% | 11,832 | 1,187,105 |
| 2023-11-15 | 102.00 | 103.97 | 100.00 | 104.38 | 102.74 | -1.64 | -1.57% | 123,001 | 12,637,123 |
| 2023-11-13 | 102.00 | 104.73 | 100.00 | 103.87 | 104.38 | 0.51 | 0.49% | 60,817 | 6,348,078 |
| 2023-11-10 | 102.50 | 104.76 | 102.00 | 103.97 | 103.87 | -0.10 | -0.10% | 86,322 | 8,966,266 |
| 2023-11-09 | 102.50 | 104.00 | 102.00 | 101.80 | 103.97 | 2.17 | 2.13% | 22,386 | 2,327,472 |
| 2023-11-08 | 104.00 | 104.00 | 101.33 | 104.00 | 101.80 | -2.20 | -2.12% | 37,015 | 3,768,127 |
| 2023-11-07 | 103.89 | 104.00 | 101.31 | 103.06 | 104.00 | 0.94 | 0.91% | 16,811 | 1,748,344 |
| 2023-11-06 | 103.89 | 103.89 | 103.05 | 103.04 | 103.06 | 0.02 | 0.02% | 3,975 | 409,664 |
| 2023-11-03 | 103.95 | 103.95 | 103.00 | 101.74 | 103.04 | 1.30 | 1.28% | 5,359 | 552,191 |
| 2023-11-02 | 103.88 | 103.96 | 101.30 | 103.87 | 101.74 | -2.13 | -2.05% | 18,498 | 1,881,987 |
| 2023-11-01 | 103.88 | 103.88 | 102.01 | 103.89 | 103.87 | -0.02 | -0.02% | 6,703 | 696,241 |
| 2023-10-31 | 102.00 | 103.94 | 101.00 | 101.04 | 103.89 | 2.85 | 2.82% | 7,380 | 766,708 |
| 2023-10-30 | 103.97 | 103.97 | 100.93 | 103.98 | 101.04 | -2.94 | -2.83% | 18,518 | 1,871,059 |
| 2023-10-27 | 103.97 | 103.98 | 103.90 | 104.65 | 103.98 | -0.67 | -0.64% | 850 | 88,383 |
| 2023-10-26 | 104.00 | 104.00 | 101.00 | 104.00 | 104.65 | 0.65 | 0.63% | 19,639 | 2,055,221 |
| 2023-10-25 | 102.00 | 104.00 | 102.00 | 101.32 | 104.00 | 2.68 | 2.65% | 4,951 | 514,904 |
| 2023-10-24 | 101.23 | 104.00 | 101.00 | 102.44 | 101.32 | -1.12 | -1.09% | 36,885 | 3,737,188 |
| 2023-10-23 | 104.00 | 104.00 | 101.57 | 101.54 | 102.44 | 0.90 | 0.89% | 4,066 | 416,521 |
| 2023-10-20 | 102.39 | 104.85 | 100.65 | 104.88 | 101.54 | -3.34 | -3.18% | 38,908 | 3,950,718 |
| 2023-10-19 | 102.36 | 104.96 | 102.36 | 102.32 | 104.88 | 2.56 | 2.50% | 12,716 | 1,333,654 |
| 2023-10-18 | 105.00 | 105.00 | 102.30 | 105.00 | 102.32 | -2.68 | -2.55% | 7,176 | 734,248 |
| 2023-10-17 | 106.00 | 106.49 | 105.00 | 106.47 | 105.00 | -1.47 | -1.38% | 4,193 | 440,265 |
| 2023-10-16 | 103.00 | 106.50 | 101.12 | 105.99 | 106.47 | 0.48 | 0.45% | 74,815 | 7,965,553 |
| 2023-10-13 | 104.99 | 105.99 | 101.12 | 105.39 | 105.99 | 0.60 | 0.57% | 15,106 | 1,601,085 |
| 2023-10-12 | 103.00 | 106.00 | 100.80 | 101.57 | 105.39 | 3.82 | 3.76% | 29,218 | 3,079,285 |
| 2023-10-11 | 101.00 | 103.00 | 100.60 | 101.23 | 101.57 | 0.34 | 0.34% | 27,337 | 2,776,619 |
| 2023-10-10 | 101.32 | 102.22 | 100.60 | 102.22 | 101.23 | -0.99 | -0.97% | 42,966 | 4,349,448 |
| 2023-10-09 | 102.22 | 102.22 | 100.68 | 102.22 | 102.22 | 0.00 | 0.00% | 38,354 | 3,920,546 |
| 2023-10-06 | 101.43 | 104.96 | 100.48 | 102.20 | 102.22 | 0.02 | 0.02% | 15,269 | 1,560,797 |
| 2023-10-05 | 105.00 | 105.00 | 100.41 | 101.38 | 102.20 | 0.82 | 0.81% | 10,871 | 1,111,016 |
| 2023-10-04 | 106.50 | 106.50 | 100.00 | 106.62 | 101.38 | -5.24 | -4.91% | 37,899 | 3,842,201 |
| 2023-10-03 | 106.65 | 106.67 | 102.50 | 106.66 | 106.62 | -0.04 | -0.04% | 83,038 | 8,853,512 |
| 2023-10-02 | 106.00 | 106.67 | 104.00 | 106.16 | 106.66 | 0.50 | 0.47% | 36,399 | 3,882,317 |
| 2023-09-29 | 106.00 | 106.67 | 106.00 | 106.61 | 106.16 | -0.45 | -0.42% | 780,098 | 82,815,204 |
| 2023-09-28 | 105.57 | 106.65 | 105.57 | 106.56 | 106.61 | 0.05 | 0.05% | 25,149 | 2,681,135 |
| 2023-09-27 | 105.04 | 106.69 | 105.04 | 106.70 | 106.56 | -0.14 | -0.13% | 25,128 | 2,677,640 |
| 2023-09-26 | 106.39 | 106.70 | 106.00 | 106.40 | 106.70 | 0.30 | 0.28% | 154,644 | 16,500,515 |
| 2023-09-25 | 106.40 | 106.40 | 105.00 | 105.16 | 106.40 | 1.24 | 1.18% | 7,343 | 781,295 |
| 2023-09-22 | 105.32 | 106.39 | 105.00 | 105.51 | 105.16 | -0.35 | -0.33% | 10,440 | 1,097,870 |
| 2023-09-21 | 106.00 | 106.00 | 105.20 | 106.00 | 105.51 | -0.49 | -0.46% | 2,210 | 233,177 |
| 2023-09-20 | 106.00 | 106.40 | 105.00 | 106.40 | 106.00 | -0.40 | -0.38% | 13,138 | 1,392,628 |
| 2023-09-19 | 106.39 | 106.40 | 106.00 | 106.40 | 106.40 | 0.00 | 0.00% | 74,373 | 7,913,287 |
| 2023-09-18 | 106.40 | 106.40 | 106.12 | 106.24 | 106.40 | 0.16 | 0.15% | 15,218 | 1,619,195 |
| 2023-09-15 | 106.30 | 106.40 | 106.10 | 106.03 | 106.24 | 0.21 | 0.20% | 85,186 | 9,050,161 |
| 2023-09-14 | 106.39 | 106.40 | 106.00 | 106.06 | 106.03 | -0.03 | -0.03% | 118,157 | 12,528,187 |
| 2023-09-13 | 106.39 | 106.40 | 105.70 | 105.81 | 106.06 | 0.25 | 0.24% | 26,800 | 2,842,408 |
| 2023-09-12 | 106.00 | 106.97 | 105.60 | 105.98 | 105.81 | -0.17 | -0.16% | 132,187 | 13,986,706 |
| 2023-09-11 | 104.71 | 105.98 | 104.00 | 104.71 | 105.98 | 1.27 | 1.21% | 12,250 | 1,298,255 |
| 2023-09-08 | 103.64 | 106.00 | 100.00 | 103.64 | 104.71 | 1.07 | 1.03% | 150,318 | 15,739,798 |
| 2023-09-07 | 104.10 | 106.00 | 103.00 | 104.86 | 103.64 | -1.22 | -1.16% | 55,772 | 5,780,210 |
| 2023-09-06 | 104.57 | 106.00 | 104.50 | 104.55 | 104.86 | 0.31 | 0.30% | 39,525 | 4,144,592 |
| 2023-09-05 | 102.68 | 105.99 | 102.68 | 105.99 | 104.55 | -1.44 | -1.36% | 14,369 | 1,502,279 |
| 2023-09-04 | 105.00 | 106.00 | 102.44 | 105.64 | 105.99 | 0.35 | 0.33% | 25,258 | 2,677,095 |
| 2023-09-01 | 106.97 | 106.97 | 105.00 | 104.60 | 105.64 | 1.04 | 0.99% | 9,393 | 992,277 |
| 2023-08-31 | 105.98 | 106.97 | 102.01 | 106.00 | 104.60 | -1.40 | -1.32% | 137,243 | 14,355,618 |
| 2023-08-30 | 104.00 | 106.00 | 102.05 | 104.00 | 106.00 | 2.00 | 1.92% | 64,740 | 6,862,440 |
| 2023-08-29 | 102.20 | 104.00 | 102.00 | 104.00 | 104.00 | 0.00 | 0.00% | 53,082 | 5,520,528 |
| 2023-08-28 | 102.37 | 104.50 | 102.16 | 102.37 | 104.00 | 1.63 | 1.59% | 10,280 | 1,069,120 |
| 2023-08-25 | 102.52 | 105.99 | 102.16 | 104.67 | 102.37 | -2.30 | -2.20% | 44,044 | 4,508,784 |
| 2023-08-24 | 101.14 | 106.00 | 101.14 | 103.73 | 104.67 | 0.94 | 0.91% | 41,788 | 4,373,950 |
| 2023-08-23 | 106.00 | 106.50 | 100.10 | 104.60 | 103.73 | -0.87 | -0.83% | 64,190 | 6,658,429 |
| 2023-08-22 | 105.50 | 106.00 | 103.50 | 105.24 | 104.60 | -0.64 | -0.61% | 20,445 | 2,138,547 |
| 2023-08-21 | 106.00 | 106.50 | 103.60 | 106.85 | 105.24 | -1.61 | -1.51% | 8,789 | 924,954 |
| 2023-08-18 | 106.80 | 106.98 | 104.00 | 106.87 | 106.85 | -0.02 | -0.02% | 68,427 | 7,311,425 |
| 2023-08-17 | 105.00 | 106.97 | 104.00 | 106.88 | 106.87 | -0.01 | -0.01% | 74,212 | 7,931,036 |
| 2023-08-16 | 106.98 | 106.98 | 105.00 | 106.83 | 106.88 | 0.05 | 0.05% | 45,663 | 4,880,461 |
| 2023-08-15 | 106.00 | 106.97 | 105.00 | 106.95 | 106.83 | -0.12 | -0.11% | 62,442 | 6,670,679 |
| 2023-08-14 | 106.50 | 106.96 | 105.00 | 106.89 | 106.95 | 0.06 | 0.06% | 19,545 | 2,090,338 |
| 2023-08-11 | 102.00 | 106.93 | 101.20 | 106.96 | 106.89 | -0.07 | -0.07% | 81,727 | 8,735,799 |
| 2023-08-10 | 106.20 | 106.97 | 102.11 | 106.19 | 106.96 | 0.77 | 0.73% | 24,102 | 2,577,950 |
| 2023-08-09 | 104.00 | 106.96 | 101.21 | 106.86 | 106.19 | -0.67 | -0.63% | 69,040 | 7,331,358 |
| 2023-08-08 | 106.00 | 106.90 | 104.00 | 106.39 | 106.86 | 0.47 | 0.44% | 14,804 | 1,581,955 |
| 2023-08-07 | 105.00 | 106.90 | 104.00 | 106.43 | 106.39 | -0.04 | -0.04% | 120,778 | 12,849,571 |
| 2023-08-04 | 102.00 | 106.88 | 101.20 | 103.99 | 106.43 | 2.44 | 2.35% | 47,965 | 5,104,915 |
| 2023-08-03 | 101.50 | 104.00 | 101.00 | 101.65 | 103.99 | 2.34 | 2.30% | 54,843 | 5,703,124 |
| 2023-08-02 | 106.88 | 106.88 | 101.01 | 105.74 | 101.65 | -4.09 | -3.87% | 10,815 | 1,099,345 |
| 2023-08-01 | 105.00 | 106.85 | 103.00 | 106.84 | 105.74 | -1.10 | -1.03% | 109,297 | 11,557,065 |
| 2023-07-31 | 106.00 | 106.85 | 106.00 | 106.89 | 106.84 | -0.05 | -0.05% | 15,732 | 1,680,807 |
| 2023-07-28 | 104.00 | 106.95 | 104.00 | 105.00 | 106.89 | 1.89 | 1.80% | 143,422 | 15,330,378 |
| 2023-07-27 | 103.00 | 105.99 | 103.00 | 103.33 | 105.00 | 1.67 | 1.62% | 9,352 | 981,960 |
| 2023-07-26 | 103.70 | 103.70 | 103.00 | 103.30 | 103.33 | 0.03 | 0.03% | 2,587 | 267,315 |
| 2023-07-25 | 103.00 | 103.80 | 100.60 | 101.84 | 103.30 | 1.46 | 1.43% | 13,643 | 1,409,322 |
| 2023-07-24 | 103.00 | 103.80 | 100.00 | 102.87 | 101.84 | -1.03 | -1.00% | 43,586 | 4,438,798 |
| 2023-07-21 | 103.00 | 104.00 | 102.50 | 104.99 | 102.87 | -2.12 | -2.02% | 11,547 | 1,187,840 |
| 2023-07-20 | 105.00 | 105.00 | 103.00 | 105.98 | 104.99 | -0.99 | -0.93% | 1,699 | 178,378 |
| 2023-07-19 | 106.00 | 106.00 | 102.50 | 102.51 | 105.98 | 3.47 | 3.39% | 9,415 | 997,802 |
| 2023-07-18 | 106.00 | 106.95 | 102.50 | 104.92 | 102.51 | -2.41 | -2.30% | 28,212 | 2,892,012 |
| 2023-07-17 | 105.02 | 106.49 | 103.13 | 107.00 | 104.92 | -2.08 | -1.94% | 16,621 | 1,743,875 |
| 2023-07-07 | 105.10 | 107.00 | 105.10 | 107.00 | 107.00 | 0.00 | 0.00% | 1,877 | 200,839 |
| 2023-07-06 | 105.01 | 107.00 | 105.00 | 105.04 | 107.00 | 1.96 | 1.87% | 5,649 | 604,443 |
| 2023-07-05 | 107.00 | 107.00 | 103.13 | 107.24 | 105.04 | -2.20 | -2.05% | 32,547 | 3,418,737 |
| 2023-07-04 | 106.98 | 109.40 | 103.00 | 106.48 | 107.24 | 0.76 | 0.71% | 53,327 | 5,718,787 |
| 2023-07-03 | 104.00 | 106.70 | 103.50 | 104.14 | 106.48 | 2.34 | 2.25% | 41,454 | 4,414,022 |
| 2023-06-30 | 104.00 | 107.50 | 103.00 | 102.53 | 104.14 | 1.61 | 1.57% | 2,609 | 271,701 |
| 2023-06-29 | 104.00 | 105.00 | 102.00 | 104.00 | 102.53 | -1.47 | -1.41% | 100,160 | 10,269,405 |
| 2023-06-28 | 105.00 | 109.50 | 104.00 | 110.00 | 104.00 | -6.00 | -5.45% | 13,655 | 1,420,120 |
| 2023-06-27 | 103.16 | 112.00 | 102.10 | 103.01 | 110.00 | 6.99 | 6.79% | 101,995 | 11,219,450 |
| 2023-06-26 | 110.06 | 114.50 | 102.00 | 111.71 | 103.01 | -8.70 | -7.79% | 55,872 | 5,755,375 |
| 2023-06-23 | 114.50 | 114.50 | 110.02 | 110.31 | 111.71 | 1.40 | 1.27% | 813 | 90,820 |
| 2023-06-22 | 114.99 | 114.99 | 110.00 | 114.76 | 110.31 | -4.45 | -3.88% | 6,746 | 744,151 |
| 2023-06-21 | 114.67 | 114.99 | 106.22 | 114.67 | 114.76 | 0.09 | 0.08% | 25,939 | 2,976,760 |
| 2023-06-20 | 113.00 | 115.00 | 107.01 | 113.62 | 114.67 | 1.05 | 0.92% | 31,867 | 3,654,189 |
| 2023-06-19 | 110.00 | 115.00 | 106.20 | 112.61 | 113.62 | 1.01 | 0.90% | 238,049 | 27,047,127 |
| 2023-06-16 | 112.00 | 114.00 | 107.01 | 111.64 | 112.61 | 0.97 | 0.87% | 23,793 | 2,679,330 |
| 2023-06-15 | 110.99 | 113.00 | 105.02 | 110.59 | 111.64 | 1.05 | 0.95% | 121,254 | 13,536,797 |
| 2023-06-14 | 109.00 | 115.00 | 103.53 | 109.59 | 110.59 | 1.00 | 0.91% | 65,925 | 7,290,646 |
| 2023-06-13 | 105.00 | 112.50 | 103.25 | 109.00 | 109.59 | 0.59 | 0.54% | 47,101 | 5,161,799 |
| 2023-06-12 | 103.01 | 109.79 | 102.51 | 108.74 | 109.00 | 0.26 | 0.24% | 36,245 | 3,950,705 |
| 2023-06-09 | 108.00 | 109.50 | 102.00 | 108.74 | 108.74 | 0.00 | 0.00% | 260,134 | 28,286,971 |
| 2023-06-08 | 102.12 | 109.00 | 102.12 | 106.93 | 108.74 | 1.81 | 1.69% | 101,336 | 11,019,277 |
| 2023-06-07 | 105.00 | 108.48 | 102.00 | 105.12 | 106.93 | 1.81 | 1.72% | 104,646 | 11,189,797 |
| 2023-06-06 | 105.00 | 108.00 | 102.01 | 106.12 | 105.12 | -1.00 | -0.94% | 27,070 | 2,845,598 |
| 2023-06-05 | 107.00 | 107.90 | 101.22 | 107.17 | 106.12 | -1.05 | -0.98% | 65,007 | 6,898,543 |
| 2023-06-02 | 105.90 | 107.90 | 100.02 | 105.97 | 107.17 | 1.20 | 1.13% | 24,350 | 2,609,590 |
| 2023-05-31 | 102.00 | 108.00 | 97.00 | 101.96 | 105.97 | 4.01 | 3.93% | 146,309 | 15,504,365 |
| 2023-05-30 | 104.00 | 106.45 | 101.01 | 104.39 | 101.96 | -2.43 | -2.33% | 27,333 | 2,786,873 |
| 2023-05-29 | 104.00 | 106.70 | 104.00 | 106.45 | 104.39 | -2.06 | -1.94% | 14,191 | 1,481,398 |
| 2023-05-26 | 103.00 | 106.97 | 100.00 | 103.62 | 106.45 | 2.83 | 2.73% | 30,228 | 3,217,771 |
| 2023-05-25 | 102.00 | 106.99 | 102.00 | 101.14 | 103.62 | 2.48 | 2.45% | 7,261 | 752,385 |
| 2023-05-24 | 105.00 | 107.00 | 100.00 | 105.00 | 101.14 | -3.86 | -3.68% | 57,033 | 5,768,318 |
| 2023-05-23 | 107.00 | 107.00 | 103.00 | 107.27 | 105.00 | -2.27 | -2.12% | 18,947 | 1,989,435 |
| 2023-05-22 | 104.99 | 108.00 | 101.00 | 108.48 | 107.27 | -1.21 | -1.12% | 104,133 | 11,170,347 |
| 2023-05-19 | 106.00 | 108.50 | 105.00 | 108.99 | 108.48 | -0.51 | -0.47% | 32,284 | 3,502,168 |
| 2023-05-18 | 108.00 | 108.99 | 102.00 | 108.06 | 108.99 | 0.93 | 0.86% | 21,789 | 2,374,783 |
| 2023-05-17 | 107.10 | 109.50 | 105.00 | 108.21 | 108.06 | -0.15 | -0.14% | 65,826 | 7,113,158 |
| 2023-05-16 | 107.00 | 109.00 | 107.00 | 105.52 | 108.21 | 2.69 | 2.55% | 36,045 | 3,900,429 |
| 2023-05-15 | 110.00 | 110.00 | 105.00 | 110.98 | 105.52 | -5.46 | -4.92% | 41,345 | 4,362,724 |
| 2023-05-12 | 109.00 | 111.00 | 105.00 | 109.79 | 110.98 | 1.19 | 1.08% | 79,151 | 8,784,178 |
| 2023-05-11 | 110.00 | 111.00 | 109.00 | 108.91 | 109.79 | 0.88 | 0.81% | 136,701 | 15,008,403 |
| 2023-05-10 | 108.00 | 110.00 | 106.00 | 109.79 | 108.91 | -0.88 | -0.80% | 110,283 | 12,010,922 |
| 2023-05-09 | 109.00 | 109.98 | 108.00 | 109.68 | 109.79 | 0.11 | 0.10% | 28,571 | 3,136,810 |
| 2023-05-08 | 109.00 | 110.00 | 103.00 | 110.00 | 109.68 | -0.32 | -0.29% | 207,401 | 22,747,742 |
| 2023-05-05 | 109.00 | 110.00 | 107.50 | 108.42 | 110.00 | 1.58 | 1.46% | 81,183 | 8,930,130 |
| 2023-05-04 | 108.00 | 110.00 | 107.50 | 111.88 | 108.42 | -3.46 | -3.09% | 66,080 | 7,164,394 |
| 2023-05-03 | 110.50 | 111.89 | 106.08 | 111.76 | 111.88 | 0.12 | 0.11% | 167,232 | 18,709,916 |
| 2023-05-02 | 111.89 | 111.89 | 106.01 | 111.50 | 111.76 | 0.26 | 0.23% | 48,260 | 5,393,538 |
| 2023-05-01 | 107.10 | 112.00 | 104.00 | 112.98 | 111.50 | -1.48 | -1.31% | 127,302 | 14,194,173 |
| 2023-04-28 | 112.00 | 113.00 | 108.00 | 111.80 | 112.98 | 1.18 | 1.06% | 219,412 | 24,789,168 |
| 2023-04-27 | 108.00 | 112.50 | 107.00 | 111.88 | 111.80 | -0.08 | -0.07% | 145,734 | 16,293,061 |
| 2023-04-26 | 110.00 | 112.00 | 105.01 | 111.99 | 111.88 | -0.11 | -0.10% | 31,688 | 3,545,253 |
| 2023-04-25 | 112.96 | 112.97 | 106.10 | 109.70 | 111.99 | 2.29 | 2.09% | 42,689 | 4,780,741 |
| 2023-04-24 | 110.00 | 113.00 | 105.03 | 113.99 | 109.70 | -4.29 | -3.76% | 190,851 | 20,936,355 |
| 2023-04-21 | 110.00 | 113.99 | 110.00 | 109.90 | 113.99 | 4.09 | 3.72% | 64,897 | 7,397,609 |
| 2023-04-20 | 107.00 | 110.00 | 106.00 | 107.12 | 109.90 | 2.78 | 2.60% | 38,311 | 4,210,379 |
| 2023-04-19 | 105.00 | 109.00 | 105.00 | 105.95 | 107.12 | 1.17 | 1.10% | 95,621 | 10,242,922 |
| 2023-04-18 | 105.00 | 108.00 | 101.50 | 105.00 | 105.95 | 0.95 | 0.90% | 25,010 | 2,649,810 |
| 2023-04-17 | 103.00 | 105.00 | 101.60 | 103.47 | 105.00 | 1.53 | 1.48% | 37,410 | 3,928,050 |
| 2023-04-14 | 104.00 | 105.90 | 101.00 | 104.00 | 103.47 | -0.53 | -0.51% | 60,091 | 6,217,616 |
| 2023-04-13 | 105.00 | 106.90 | 101.10 | 101.24 | 104.00 | 2.76 | 2.73% | 45,385 | 4,720,040 |
| 2023-04-12 | 102.00 | 105.00 | 100.10 | 100.43 | 101.24 | 0.81 | 0.81% | 58,647 | 5,937,422 |
| 2023-04-11 | 103.00 | 104.00 | 100.20 | 104.67 | 100.43 | -4.24 | -4.05% | 24,299 | 2,440,349 |
| 2023-04-10 | 103.00 | 107.00 | 100.06 | 103.23 | 104.67 | 1.44 | 1.39% | 17,138 | 1,793,834 |
| 2023-04-07 | 100.06 | 103.50 | 100.06 | 104.98 | 103.23 | -1.75 | -1.67% | 13,585 | 1,402,380 |
| 2023-04-06 | 103.99 | 104.99 | 100.00 | 103.54 | 104.98 | 1.44 | 1.39% | 8,183 | 859,051 |
| 2023-04-05 | 102.00 | 104.00 | 99.01 | 104.99 | 103.54 | -1.45 | -1.38% | 177,197 | 18,346,977 |
| 2023-04-04 | 101.00 | 105.00 | 101.00 | 101.87 | 104.99 | 3.12 | 3.06% | 48,793 | 5,122,777 |
| 2023-04-03 | 108.00 | 108.90 | 100.02 | 107.27 | 101.87 | -5.40 | -5.03% | 193,314 | 19,692,897 |
| 2023-03-31 | 106.00 | 108.50 | 105.00 | 106.26 | 107.27 | 1.01 | 0.95% | 114,054 | 12,234,573 |
| 2023-03-30 | 105.08 | 108.00 | 105.06 | 108.89 | 106.26 | -2.63 | -2.42% | 14,929 | 1,586,356 |
| 2023-03-29 | 108.00 | 109.00 | 105.03 | 110.48 | 108.89 | -1.59 | -1.44% | 38,755 | 4,220,032 |
| 2023-03-28 | 108.29 | 110.50 | 108.00 | 108.28 | 110.48 | 2.20 | 2.03% | 53,210 | 5,878,641 |
| 2023-03-27 | 116.00 | 117.00 | 108.00 | 110.74 | 108.28 | -2.46 | -2.22% | 14,371 | 1,556,092 |
| 2023-03-24 | 105.21 | 118.00 | 105.21 | 109.30 | 110.74 | 1.44 | 1.32% | 347,924 | 38,529,104 |
| 2023-03-23 | 108.00 | 109.40 | 105.00 | 108.20 | 109.30 | 1.10 | 1.02% | 170,056 | 18,587,121 |
| 2023-03-22 | 109.00 | 109.00 | 108.00 | 109.00 | 108.20 | -0.80 | -0.73% | 14,841 | 1,605,796 |
| 2023-03-21 | 109.00 | 109.99 | 108.00 | 110.00 | 109.00 | -1.00 | -0.91% | 36,385 | 3,965,965 |
| 2023-03-20 | 110.00 | 110.00 | 108.60 | 110.39 | 110.00 | -0.39 | -0.35% | 31,362 | 3,449,820 |
| 2023-03-17 | 107.00 | 112.00 | 106.20 | 106.01 | 110.39 | 4.38 | 4.13% | 20,754 | 2,291,034 |
| 2023-03-16 | 106.00 | 107.00 | 105.00 | 105.51 | 106.01 | 0.50 | 0.47% | 34,568 | 3,664,554 |
| 2023-03-15 | 105.50 | 106.00 | 105.10 | 105.04 | 105.51 | 0.47 | 0.45% | 55,997 | 5,908,243 |
| 2023-03-14 | 105.01 | 106.00 | 105.00 | 105.67 | 105.04 | -0.63 | -0.60% | 18,596 | 1,953,324 |
| 2023-03-13 | 105.10 | 106.50 | 105.00 | 109.09 | 105.67 | -3.42 | -3.14% | 65,278 | 6,897,926 |
| 2023-03-10 | 108.00 | 109.20 | 105.10 | 108.00 | 109.09 | 1.09 | 1.01% | 55,844 | 6,092,022 |
| 2023-03-09 | 109.19 | 109.20 | 106.50 | 109.20 | 108.00 | -1.20 | -1.10% | 15,882 | 1,715,256 |
| 2023-03-07 | 109.20 | 109.20 | 108.00 | 110.15 | 109.20 | -0.95 | -0.86% | 19,431 | 2,121,865 |
| 2023-03-06 | 112.80 | 114.00 | 110.00 | 112.57 | 110.15 | -2.42 | -2.15% | 36,946 | 4,069,602 |
| 2023-03-03 | 113.00 | 114.00 | 109.00 | 110.71 | 112.57 | 1.86 | 1.68% | 38,408 | 4,323,589 |
| 2023-03-02 | 114.00 | 114.00 | 110.00 | 114.43 | 110.71 | -3.72 | -3.25% | 18,528 | 2,051,235 |
| 2023-03-01 | 114.50 | 114.80 | 113.52 | 113.52 | 114.43 | 0.91 | 0.80% | 7,368 | 843,120 |
| 2023-02-28 | 114.00 | 114.90 | 112.00 | 114.46 | 113.52 | -0.94 | -0.82% | 16,303 | 1,850,717 |
| 2023-02-27 | 113.79 | 114.90 | 110.00 | 113.79 | 114.46 | 0.67 | 0.59% | 25,896 | 2,964,056 |
| 2023-02-24 | 115.00 | 115.00 | 110.54 | 115.00 | 113.79 | -1.21 | -1.05% | 6,999 | 796,416 |
| 2023-02-20 | 115.00 | 115.00 | 110.00 | 113.73 | 115.00 | 1.27 | 1.12% | 71,322 | 8,202,030 |
| 2023-02-17 | 114.98 | 115.00 | 113.00 | 114.32 | 113.73 | -0.59 | -0.52% | 9,694 | 1,102,499 |
| 2023-02-16 | 115.00 | 116.90 | 113.00 | 114.68 | 114.32 | -0.36 | -0.31% | 20,739 | 2,370,882 |
| 2023-02-15 | 117.50 | 117.50 | 114.00 | 117.57 | 114.68 | -2.89 | -2.46% | 47,400 | 5,435,832 |
| 2023-02-14 | 114.50 | 118.00 | 114.00 | 117.80 | 117.57 | -0.23 | -0.20% | 22,413 | 2,635,096 |
| 2023-02-13 | 115.54 | 118.00 | 114.02 | 114.92 | 117.80 | 2.88 | 2.51% | 10,204 | 1,202,031 |
| 2023-02-10 | 115.21 | 116.00 | 114.00 | 115.54 | 114.92 | -0.62 | -0.54% | 70,926 | 8,150,816 |
| 2023-02-09 | 117.00 | 119.95 | 115.20 | 116.70 | 115.54 | -1.16 | -0.99% | 128,442 | 14,840,189 |
| 2023-02-08 | 116.00 | 119.97 | 115.10 | 117.77 | 116.70 | -1.07 | -0.91% | 63,480 | 7,408,116 |
| 2023-02-07 | 120.00 | 120.00 | 116.50 | 120.00 | 117.77 | -2.23 | -1.86% | 25,326 | 2,982,643 |
| 2023-02-06 | 119.00 | 120.00 | 118.00 | 119.99 | 120.00 | 0.01 | 0.01% | 274,405 | 32,928,600 |
| 2023-02-03 | 118.00 | 119.99 | 118.00 | 117.95 | 119.99 | 2.04 | 1.73% | 41,463 | 4,975,145 |
| 2023-02-02 | 117.00 | 119.98 | 116.00 | 116.35 | 117.95 | 1.60 | 1.38% | 21,462 | 2,531,443 |
| 2023-02-01 | 118.00 | 118.52 | 116.00 | 117.27 | 116.35 | -0.92 | -0.78% | 4,667 | 543,005 |
| 2023-01-31 | 117.00 | 118.52 | 117.00 | 117.96 | 117.27 | -0.69 | -0.58% | 8,394 | 984,364 |
| 2023-01-30 | 116.00 | 118.00 | 116.00 | 117.98 | 117.96 | -0.02 | -0.02% | 84,181 | 9,929,991 |
| 2023-01-27 | 118.00 | 118.00 | 116.00 | 118.00 | 117.98 | -0.02 | -0.02% | 85,781 | 10,120,442 |
| 2023-01-26 | 117.00 | 118.00 | 116.50 | 117.62 | 118.00 | 0.38 | 0.32% | 78,102 | 9,216,036 |
| 2023-01-25 | 116.10 | 118.00 | 115.10 | 118.00 | 117.62 | -0.38 | -0.32% | 83,183 | 9,783,984 |
| 2023-01-24 | 115.00 | 118.00 | 115.00 | 118.51 | 118.00 | -0.51 | -0.43% | 145,595 | 17,180,210 |
| 2023-01-23 | 119.00 | 119.99 | 115.00 | 119.99 | 118.51 | -1.48 | -1.23% | 131,541 | 15,588,924 |
| 2023-01-20 | 119.00 | 120.00 | 117.00 | 118.26 | 119.99 | 1.73 | 1.46% | 99,108 | 11,891,969 |
| 2023-01-19 | 115.00 | 119.00 | 115.00 | 115.01 | 118.26 | 3.25 | 2.83% | 91,155 | 10,779,990 |
| 2023-01-18 | 115.00 | 120.00 | 115.00 | 115.72 | 115.01 | -0.71 | -0.61% | 245,396 | 28,222,994 |
| 2023-01-17 | 115.00 | 120.80 | 115.00 | 115.04 | 115.72 | 0.68 | 0.59% | 183,264 | 21,207,310 |
| 2023-01-16 | 118.00 | 121.00 | 115.00 | 119.04 | 115.04 | -4.00 | -3.36% | 202,463 | 23,291,344 |
| 2023-01-13 | 120.00 | 121.00 | 119.00 | 120.00 | 119.04 | -0.96 | -0.80% | 31,503 | 3,750,117 |
| 2023-01-12 | 118.99 | 120.00 | 115.04 | 118.99 | 120.00 | 1.01 | 0.85% | 84,939 | 10,192,680 |
| 2023-01-11 | 118.00 | 119.00 | 115.01 | 118.82 | 118.99 | 0.17 | 0.14% | 64,739 | 7,703,294 |
| 2023-01-10 | 118.00 | 119.00 | 113.00 | 118.44 | 118.82 | 0.38 | 0.32% | 84,528 | 10,043,617 |
| 2023-01-09 | 120.00 | 121.50 | 118.00 | 119.99 | 118.44 | -1.55 | -1.29% | 92,394 | 10,943,145 |
| 2023-01-06 | 119.53 | 120.00 | 119.50 | 120.63 | 119.99 | -0.64 | -0.53% | 91,319 | 10,957,367 |
| 2023-01-05 | 122.00 | 122.00 | 119.50 | 121.65 | 120.63 | -1.02 | -0.84% | 39,234 | 4,732,797 |
| 2023-01-04 | 120.00 | 122.00 | 119.00 | 121.62 | 121.65 | 0.03 | 0.02% | 86,513 | 10,524,306 |
| 2023-01-03 | 114.11 | 122.60 | 114.11 | 122.27 | 121.62 | -0.65 | -0.53% | 96,740 | 11,765,519 |
| 2023-01-02 | 122.49 | 122.50 | 121.00 | 124.74 | 122.27 | -2.47 | -1.98% | 62,068 | 7,589,054 |
| 2022-12-30 | 116.00 | 125.00 | 110.00 | 122.06 | 124.74 | 2.68 | 2.20% | 148,585 | 18,534,493 |
| 2022-12-28 | 116.99 | 124.00 | 112.00 | 116.98 | 122.06 | 5.08 | 4.34% | 172,851 | 21,098,193 |
| 2022-12-27 | 116.00 | 117.00 | 110.00 | 115.48 | 116.98 | 1.50 | 1.30% | 79,853 | 9,341,204 |
| 2022-12-26 | 113.00 | 119.50 | 106.01 | 114.99 | 115.48 | 0.49 | 0.43% | 237,778 | 27,458,603 |
| 2022-12-23 | 111.93 | 119.99 | 106.00 | 111.93 | 114.99 | 3.06 | 2.73% | 45,568 | 5,239,864 |
| 2022-12-22 | 100.50 | 111.93 | 100.01 | 100.34 | 111.93 | 11.59 | 11.55% | 75,958 | 8,501,979 |
| 2022-12-21 | 98.02 | 103.00 | 98.02 | 97.54 | 100.34 | 2.80 | 2.87% | 102,540 | 10,288,864 |
| 2022-12-20 | 97.00 | 99.99 | 96.40 | 96.79 | 97.54 | 0.75 | 0.77% | 244,704 | 23,868,428 |
| 2022-12-19 | 96.80 | 97.00 | 96.10 | 97.00 | 96.79 | -0.21 | -0.22% | 35,543 | 3,440,207 |
| 2022-12-16 | 97.00 | 97.00 | 96.50 | 97.00 | 97.00 | 0.00 | 0.00% | 23,104 | 2,241,088 |
| 2022-12-15 | 96.50 | 97.00 | 96.10 | 96.28 | 97.00 | 0.72 | 0.75% | 131,120 | 12,718,640 |
| 2022-12-14 | 96.05 | 96.98 | 96.05 | 96.97 | 96.28 | -0.69 | -0.71% | 17,335 | 1,669,014 |
| 2022-12-13 | 95.00 | 96.98 | 95.00 | 95.54 | 96.97 | 1.43 | 1.50% | 19,842 | 1,924,079 |
| 2022-12-12 | 94.50 | 97.00 | 94.50 | 93.51 | 95.54 | 2.03 | 2.17% | 42,020 | 4,014,591 |
| 2022-12-09 | 93.00 | 94.50 | 92.00 | 93.00 | 93.51 | 0.51 | 0.55% | 8,879 | 830,275 |
| 2022-12-08 | 93.00 | 93.00 | 91.00 | 93.00 | 93.00 | 0.00 | 0.00% | 15,845 | 1,473,585 |
| 2022-12-07 | 93.00 | 93.00 | 90.50 | 94.49 | 93.00 | -1.49 | -1.58% | 461,497 | 42,919,221 |
| 2022-12-06 | 93.00 | 94.50 | 93.00 | 92.98 | 94.49 | 1.51 | 1.62% | 13,642 | 1,289,033 |
| 2022-12-05 | 93.00 | 93.00 | 91.00 | 93.00 | 92.98 | -0.02 | -0.02% | 11,061 | 1,028,452 |
| 2022-12-02 | 93.00 | 93.00 | 92.00 | 90.50 | 93.00 | 2.50 | 2.76% | 7,054 | 656,022 |
| 2022-12-01 | 93.00 | 93.00 | 90.43 | 93.00 | 90.50 | -2.50 | -2.69% | 16,975 | 1,536,238 |
| 2022-11-30 | 93.00 | 94.50 | 90.30 | 93.00 | 93.00 | 0.00 | 0.00% | 27,975 | 2,601,675 |
| 2022-11-29 | 91.00 | 93.00 | 91.00 | 91.29 | 93.00 | 1.71 | 1.87% | 9,679 | 900,147 |
| 2022-11-28 | 91.02 | 95.00 | 90.01 | 92.03 | 91.29 | -0.74 | -0.80% | 38,825 | 3,544,334 |
| 2022-11-25 | 96.00 | 96.00 | 92.00 | 96.97 | 92.03 | -4.94 | -5.09% | 59,039 | 5,433,359 |
| 2022-11-23 | 97.00 | 97.00 | 96.10 | 98.27 | 96.97 | -1.30 | -1.32% | 45,796 | 4,440,838 |
| 2022-11-22 | 98.70 | 100.00 | 97.00 | 98.68 | 98.27 | -0.41 | -0.42% | 23,307 | 2,290,379 |
| 2022-11-21 | 100.00 | 100.00 | 98.00 | 100.05 | 98.68 | -1.37 | -1.37% | 13,786 | 1,360,402 |
| 2022-11-18 | 100.00 | 103.99 | 100.00 | 100.23 | 100.05 | -0.18 | -0.18% | 25,370 | 2,538,269 |
| 2022-11-17 | 98.03 | 104.80 | 98.03 | 98.08 | 100.23 | 2.15 | 2.19% | 20,216 | 2,026,250 |
| 2022-11-16 | 105.00 | 106.00 | 98.01 | 106.50 | 98.08 | -8.42 | -7.91% | 33,415 | 3,277,343 |
| 2022-11-15 | 109.50 | 109.90 | 104.00 | 106.99 | 106.50 | -0.49 | -0.46% | 19,429 | 2,069,189 |
| 2022-11-14 | 109.00 | 110.00 | 105.00 | 109.90 | 106.99 | -2.91 | -2.65% | 45,743 | 4,894,044 |
| 2022-11-11 | 110.00 | 110.00 | 105.00 | 109.99 | 109.90 | -0.09 | -0.08% | 46,158 | 5,072,764 |
| 2022-11-10 | 102.00 | 110.00 | 102.00 | 105.14 | 109.99 | 4.85 | 4.61% | 20,463 | 2,250,725 |
| 2022-11-09 | 102.99 | 110.00 | 98.00 | 104.10 | 105.14 | 1.04 | 1.00% | 32,437 | 3,410,426 |
| 2022-11-08 | 100.00 | 105.00 | 96.15 | 105.04 | 104.10 | -0.94 | -0.89% | 61,856 | 6,439,210 |
| 2022-11-07 | 99.90 | 106.00 | 97.00 | 99.91 | 105.04 | 5.13 | 5.13% | 77,163 | 8,105,202 |
| 2022-11-04 | 95.03 | 99.96 | 95.03 | 99.98 | 99.91 | -0.07 | -0.07% | 22,069 | 2,204,914 |
| 2022-11-03 | 97.96 | 100.00 | 95.02 | 94.75 | 99.98 | 5.23 | 5.52% | 12,682 | 1,267,946 |
| 2022-11-02 | 94.60 | 99.99 | 94.56 | 102.80 | 94.75 | -8.05 | -7.83% | 14,994 | 1,420,682 |
| 2022-11-01 | 92.16 | 103.98 | 92.16 | 93.50 | 102.80 | 9.30 | 9.95% | 32,912 | 3,383,354 |
| 2022-10-31 | 95.00 | 95.73 | 92.02 | 95.71 | 93.50 | -2.21 | -2.31% | 36,638 | 3,425,653 |
| 2022-10-28 | 95.50 | 95.80 | 92.01 | 95.99 | 95.71 | -0.28 | -0.29% | 19,733 | 1,888,645 |
| 2022-10-27 | 92.00 | 97.00 | 90.02 | 91.99 | 95.99 | 4.00 | 4.35% | 28,684 | 2,753,377 |
| 2022-10-26 | 95.00 | 97.00 | 91.01 | 96.98 | 91.99 | -4.99 | -5.15% | 22,734 | 2,091,301 |
| 2022-10-25 | 96.99 | 97.00 | 95.00 | 94.30 | 96.98 | 2.68 | 2.84% | 18,393 | 1,783,753 |
| 2022-10-24 | 92.00 | 97.00 | 89.00 | 91.79 | 94.30 | 2.51 | 2.73% | 59,962 | 5,654,417 |
| 2022-10-21 | 90.01 | 92.99 | 89.01 | 93.96 | 91.79 | -2.17 | -2.31% | 42,241 | 3,877,301 |
| 2022-10-20 | 93.96 | 93.96 | 86.55 | 84.76 | 93.96 | 9.20 | 10.85% | 6,353 | 596,928 |
| 2022-10-19 | 89.25 | 94.90 | 80.01 | 89.25 | 84.76 | -4.49 | -5.03% | 28,822 | 2,442,953 |
| 2022-10-18 | 93.98 | 94.99 | 85.00 | 94.99 | 89.25 | -5.74 | -6.04% | 49,802 | 4,444,829 |
| 2022-10-17 | 94.00 | 95.00 | 91.00 | 93.98 | 94.99 | 1.01 | 1.07% | 52,288 | 4,966,837 |
| 2022-10-14 | 89.01 | 94.00 | 85.00 | 94.23 | 93.98 | -0.25 | -0.27% | 92,811 | 8,722,378 |
| 2022-10-13 | 95.39 | 95.39 | 85.00 | 88.78 | 94.23 | 5.45 | 6.14% | 56,422 | 5,316,645 |
| 2022-10-12 | 90.00 | 90.11 | 86.00 | 96.19 | 88.78 | -7.41 | -7.70% | 40,021 | 3,553,064 |
| 2022-10-11 | 95.99 | 96.19 | 85.00 | 96.13 | 96.19 | 0.06 | 0.06% | 42,066 | 4,046,329 |
| 2022-10-10 | 98.99 | 99.00 | 90.00 | 98.47 | 96.13 | -2.34 | -2.38% | 67,076 | 6,448,016 |
| 2022-10-07 | 97.00 | 98.47 | 95.02 | 97.00 | 98.47 | 1.47 | 1.52% | 9,877 | 972,588 |
| 2022-10-06 | 97.00 | 97.00 | 97.00 | 98.46 | 97.00 | -1.46 | -1.48% | 5,577 | 540,969 |
| 2022-10-05 | 98.49 | 98.49 | 95.00 | 96.86 | 98.46 | 1.60 | 1.65% | 4,475 | 440,609 |
| 2022-10-04 | 98.50 | 98.50 | 94.50 | 98.45 | 96.86 | -1.59 | -1.62% | 9,655 | 935,183 |
| 2022-10-03 | 99.00 | 99.00 | 95.00 | 100.05 | 98.45 | -1.60 | -1.60% | 102,623 | 10,103,234 |
| 2022-09-30 | 100.00 | 103.71 | 100.00 | 99.07 | 100.05 | 0.98 | 0.99% | 2,595 | 259,630 |
| 2022-09-29 | 100.00 | 100.00 | 95.80 | 100.00 | 99.07 | -0.93 | -0.93% | 48,800 | 4,834,616 |
| 2022-09-28 | 100.00 | 100.01 | 95.00 | 102.02 | 100.00 | -2.02 | -1.98% | 85,927 | 8,592,700 |
| 2022-09-27 | 103.00 | 103.00 | 100.00 | 101.20 | 102.02 | 0.82 | 0.81% | 20,402 | 2,081,412 |
| 2022-09-26 | 104.87 | 104.87 | 100.10 | 104.75 | 101.20 | -3.55 | -3.39% | 21,813 | 2,207,476 |
| 2022-09-23 | 104.00 | 104.87 | 101.00 | 102.93 | 104.75 | 1.82 | 1.77% | 7,528 | 788,558 |
| 2022-09-22 | 103.00 | 104.90 | 101.00 | 104.06 | 102.93 | -1.13 | -1.09% | 22,834 | 2,350,304 |
| 2022-09-21 | 104.00 | 104.96 | 101.00 | 102.19 | 104.06 | 1.87 | 1.83% | 12,376 | 1,287,847 |
| 2022-09-20 | 102.00 | 106.89 | 98.00 | 106.00 | 102.19 | -3.81 | -3.59% | 40,201 | 4,108,140 |
| 2022-09-19 | 109.69 | 109.69 | 100.00 | 103.11 | 106.00 | 2.89 | 2.80% | 46,827 | 4,963,662 |
| 2022-09-16 | 105.10 | 110.00 | 102.01 | 107.02 | 103.11 | -3.91 | -3.65% | 72,771 | 7,503,418 |
| 2022-09-15 | 109.00 | 109.90 | 107.00 | 110.00 | 107.02 | -2.98 | -2.71% | 6,471 | 692,526 |
| 2022-09-14 | 109.00 | 110.00 | 105.00 | 112.00 | 110.00 | -2.00 | -1.79% | 30,319 | 3,335,090 |
| 2022-09-13 | 105.00 | 112.00 | 105.00 | 109.25 | 112.00 | 2.75 | 2.52% | 62,307 | 6,978,384 |
| 2022-09-12 | 110.00 | 113.98 | 105.02 | 114.99 | 109.25 | -5.74 | -4.99% | 16,922 | 1,848,729 |
| 2022-09-09 | 118.30 | 118.30 | 105.01 | 118.30 | 114.99 | -3.31 | -2.80% | 36,794 | 4,230,942 |
| 2022-09-08 | 111.33 | 120.00 | 106.01 | 111.33 | 118.30 | 6.97 | 6.26% | 67,469 | 7,981,583 |
| 2022-09-07 | 109.00 | 115.00 | 105.00 | 110.39 | 111.33 | 0.94 | 0.85% | 77,653 | 8,645,108 |
| 2022-09-06 | 108.00 | 110.49 | 108.00 | 110.06 | 110.39 | 0.33 | 0.30% | 10,292 | 1,136,134 |
| 2022-09-05 | 110.00 | 111.00 | 110.00 | 110.98 | 110.06 | -0.92 | -0.83% | 30,062 | 3,308,624 |
| 2022-09-02 | 111.00 | 111.00 | 110.01 | 111.00 | 110.98 | -0.02 | -0.02% | 11,418 | 1,267,170 |
| 2022-09-01 | 111.00 | 111.00 | 110.00 | 110.13 | 111.00 | 0.87 | 0.79% | 40,150 | 4,456,650 |
| 2022-08-31 | 111.00 | 111.00 | 110.00 | 110.65 | 110.13 | -0.52 | -0.47% | 74,760 | 8,233,319 |
| 2022-08-30 | 111.00 | 111.00 | 110.04 | 111.97 | 110.65 | -1.32 | -1.18% | 23,193 | 2,566,305 |
| 2022-08-29 | 111.81 | 112.50 | 111.77 | 111.81 | 111.97 | 0.16 | 0.14% | 11,123 | 1,245,442 |
| 2022-08-26 | 115.00 | 115.00 | 111.76 | 113.39 | 111.81 | -1.58 | -1.39% | 7,571 | 846,514 |
| 2022-08-25 | 111.50 | 115.00 | 110.00 | 111.76 | 113.39 | 1.63 | 1.46% | 16,569 | 1,878,759 |
| 2022-08-24 | 116.50 | 117.89 | 110.00 | 114.02 | 111.76 | -2.26 | -1.98% | 91,572 | 10,234,087 |
| 2022-08-23 | 116.00 | 117.90 | 110.31 | 116.06 | 114.02 | -2.04 | -1.76% | 16,800 | 1,915,536 |
| 2022-08-22 | 118.00 | 118.00 | 115.00 | 118.23 | 116.06 | -2.17 | -1.84% | 7,019 | 814,625 |
| 2022-08-19 | 117.98 | 120.00 | 117.00 | 114.06 | 118.23 | 4.17 | 3.66% | 9,686 | 1,145,176 |
| 2022-08-18 | 116.00 | 117.97 | 113.60 | 117.65 | 114.06 | -3.59 | -3.05% | 12,855 | 1,466,241 |
| 2022-08-17 | 111.01 | 117.97 | 111.01 | 112.55 | 117.65 | 5.10 | 4.53% | 28,044 | 3,299,377 |
| 2022-08-16 | 117.80 | 117.97 | 110.20 | 117.80 | 112.55 | -5.25 | -4.46% | 16,570 | 1,864,954 |
| 2022-08-15 | 118.00 | 118.00 | 114.00 | 118.00 | 117.80 | -0.20 | -0.17% | 14,977 | 1,764,291 |
| 2022-08-12 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 0.00 | 0.00% | 5,477 | 646,286 |
| 2022-08-11 | 120.50 | 120.50 | 117.00 | 116.94 | 118.00 | 1.06 | 0.91% | 2,433 | 287,094 |
| 2022-08-10 | 121.00 | 122.00 | 114.10 | 122.00 | 116.94 | -5.06 | -4.15% | 32,024 | 3,744,887 |
| 2022-08-09 | 120.00 | 122.00 | 120.00 | 120.12 | 122.00 | 1.88 | 1.57% | 11,253 | 1,372,866 |
| 2022-08-08 | 122.00 | 123.00 | 120.00 | 122.99 | 120.12 | -2.87 | -2.33% | 32,015 | 3,845,642 |
| 2022-08-05 | 122.50 | 123.00 | 120.00 | 122.95 | 122.99 | 0.04 | 0.03% | 50,327 | 6,189,718 |
| 2022-08-04 | 122.50 | 123.00 | 122.40 | 122.63 | 122.95 | 0.32 | 0.26% | 43,523 | 5,351,153 |
| 2022-08-03 | 123.00 | 123.00 | 118.00 | 122.98 | 122.63 | -0.35 | -0.28% | 28,528 | 3,498,389 |
| 2022-08-02 | 122.99 | 123.00 | 122.00 | 123.76 | 122.98 | -0.78 | -0.63% | 18,694 | 2,298,988 |
| 2022-08-01 | 120.00 | 124.00 | 115.01 | 119.06 | 123.76 | 4.70 | 3.95% | 89,767 | 11,109,564 |
| 2022-07-29 | 111.70 | 120.00 | 111.00 | 111.88 | 119.06 | 7.18 | 6.42% | 112,970 | 13,450,208 |
| 2022-07-28 | 108.00 | 114.00 | 107.00 | 108.00 | 111.88 | 3.88 | 3.59% | 92,437 | 10,341,852 |
| 2022-07-27 | 115.00 | 115.00 | 108.00 | 117.97 | 108.00 | -9.97 | -8.45% | 21,557 | 2,328,156 |
| 2022-07-26 | 114.00 | 117.98 | 114.00 | 115.64 | 117.97 | 2.33 | 2.01% | 45,153 | 5,326,699 |
| 2022-07-25 | 112.00 | 115.98 | 111.00 | 114.98 | 115.64 | 0.66 | 0.57% | 139,059 | 16,080,783 |
| 2022-07-22 | 113.70 | 115.00 | 110.00 | 113.78 | 114.98 | 1.20 | 1.05% | 85,087 | 9,783,303 |
| 2022-07-21 | 111.00 | 113.78 | 106.00 | 111.59 | 113.78 | 2.19 | 1.96% | 67,895 | 7,725,093 |
| 2022-07-20 | 108.19 | 112.00 | 104.50 | 104.32 | 111.59 | 7.27 | 6.97% | 96,978 | 10,821,775 |
| 2022-07-19 | 104.85 | 109.89 | 104.10 | 104.75 | 104.32 | -0.43 | -0.41% | 18,157 | 1,894,138 |
| 2022-07-18 | 110.00 | 110.00 | 104.11 | 110.00 | 104.75 | -5.25 | -4.77% | 52,761 | 5,526,715 |
| 2022-07-08 | 110.00 | 110.00 | 106.00 | 111.32 | 110.00 | -1.32 | -1.19% | 42,742 | 4,701,620 |
| 2022-07-07 | 105.11 | 113.90 | 105.11 | 105.08 | 111.32 | 6.24 | 5.94% | 18,356 | 2,043,390 |
| 2022-07-06 | 106.01 | 110.49 | 105.00 | 111.00 | 105.08 | -5.92 | -5.33% | 13,708 | 1,440,437 |
| 2022-07-05 | 114.97 | 114.97 | 105.00 | 111.26 | 111.00 | -0.26 | -0.23% | 43,758 | 4,857,138 |
| 2022-07-04 | 107.99 | 114.99 | 106.00 | 107.62 | 111.26 | 3.64 | 3.38% | 1,806,227 | 200,960,816 |
| 2022-07-01 | 105.00 | 110.00 | 104.10 | 105.46 | 107.62 | 2.16 | 2.05% | 27,961 | 3,009,163 |
| 2022-06-30 | 107.20 | 107.98 | 103.31 | 107.00 | 105.46 | -1.54 | -1.44% | 33,642 | 3,547,885 |
| 2022-06-29 | 107.00 | 107.00 | 103.01 | 105.39 | 107.00 | 1.61 | 1.53% | 20,591 | 2,203,237 |
| 2022-06-28 | 107.00 | 107.98 | 102.11 | 107.28 | 105.39 | -1.89 | -1.76% | 30,431 | 3,207,123 |
| 2022-06-27 | 106.00 | 107.79 | 105.00 | 106.97 | 107.28 | 0.31 | 0.29% | 25,338 | 2,718,261 |
| 2022-06-24 | 101.00 | 106.97 | 101.00 | 105.86 | 106.97 | 1.11 | 1.05% | 124,830 | 13,353,065 |
| 2022-06-23 | 103.00 | 105.86 | 93.00 | 105.67 | 105.86 | 0.19 | 0.18% | 154,436 | 16,348,595 |
| 2022-06-22 | 95.03 | 105.99 | 95.03 | 103.84 | 105.67 | 1.83 | 1.76% | 326,917 | 34,545,319 |
| 2022-06-21 | 98.10 | 103.90 | 93.10 | 98.42 | 103.84 | 5.42 | 5.51% | 143,676 | 14,919,316 |
| 2022-06-20 | 103.94 | 104.00 | 95.00 | 98.67 | 98.42 | -0.25 | -0.25% | 68,353 | 6,727,302 |
| 2022-06-17 | 106.01 | 106.01 | 95.00 | 107.28 | 98.67 | -8.61 | -8.03% | 110,388 | 10,891,984 |
| 2022-06-16 | 105.00 | 109.99 | 100.01 | 105.30 | 107.28 | 1.98 | 1.88% | 197,962 | 21,237,363 |
| 2022-06-15 | 109.00 | 109.00 | 105.00 | 110.01 | 105.30 | -4.71 | -4.28% | 21,150 | 2,227,095 |
| 2022-06-13 | 108.00 | 111.00 | 106.00 | 110.00 | 110.01 | 0.01 | 0.01% | 35,233 | 3,875,982 |
| 2022-06-10 | 110.00 | 110.00 | 110.00 | 109.96 | 110.00 | 0.04 | 0.04% | 1,530 | 168,300 |
| 2022-06-09 | 106.00 | 110.00 | 106.00 | 108.00 | 109.96 | 1.96 | 1.81% | 27,991 | 3,077,890 |
| 2022-06-08 | 107.00 | 108.00 | 105.00 | 104.67 | 108.00 | 3.33 | 3.18% | 2,605 | 281,340 |
| 2022-06-07 | 107.41 | 107.95 | 103.00 | 107.41 | 104.67 | -2.74 | -2.55% | 18,217 | 1,906,773 |
| 2022-06-06 | 107.41 | 107.94 | 107.00 | 107.41 | 107.41 | 0.00 | 0.00% | 8,372 | 899,237 |
| 2022-06-03 | 105.00 | 107.94 | 100.23 | 107.06 | 107.41 | 0.35 | 0.33% | 6,906 | 741,773 |
| 2022-06-02 | 107.91 | 107.95 | 103.00 | 107.91 | 107.06 | -0.85 | -0.79% | 18,118 | 1,939,713 |
| 2022-05-31 | 107.91 | 107.91 | 100.20 | 107.30 | 107.91 | 0.61 | 0.57% | 26,420 | 2,850,982 |
| 2022-05-30 | 107.31 | 107.31 | 102.10 | 107.31 | 107.30 | -0.01 | -0.01% | 25,717 | 2,759,434 |
| 2022-05-27 | 106.99 | 107.91 | 106.99 | 103.47 | 107.31 | 3.84 | 3.71% | 16,115 | 1,729,301 |
| 2022-05-26 | 107.92 | 107.92 | 102.00 | 102.10 | 103.47 | 1.37 | 1.34% | 4,078 | 421,951 |
| 2022-05-25 | 107.00 | 107.91 | 100.00 | 107.93 | 102.10 | -5.83 | -5.40% | 31,236 | 3,189,196 |
| 2022-05-24 | 107.93 | 107.93 | 107.93 | 106.10 | 107.93 | 1.83 | 1.72% | 2,022 | 218,234 |
| 2022-05-23 | 106.29 | 106.29 | 106.00 | 106.30 | 106.10 | -0.20 | -0.19% | 8,246 | 874,901 |
| 2022-05-20 | 106.99 | 107.94 | 103.51 | 106.75 | 106.30 | -0.45 | -0.42% | 81,121 | 8,623,162 |
| 2022-05-19 | 101.10 | 107.00 | 101.10 | 106.48 | 106.75 | 0.27 | 0.25% | 10,086 | 1,076,681 |
| 2022-05-18 | 107.00 | 107.00 | 101.00 | 104.58 | 106.48 | 1.90 | 1.82% | 78,805 | 8,391,156 |
| 2022-05-17 | 106.20 | 107.00 | 101.00 | 106.23 | 104.58 | -1.65 | -1.55% | 49,238 | 5,149,310 |
| 2022-05-16 | 106.23 | 107.95 | 106.01 | 106.23 | 106.23 | 0.00 | 0.00% | 59,800 | 6,352,554 |
| 2022-05-13 | 108.01 | 108.01 | 105.00 | 110.00 | 106.23 | -3.77 | -3.43% | 17,167 | 1,823,650 |
| 2022-05-12 | 108.20 | 110.00 | 108.20 | 110.00 | 110.00 | 0.00 | 0.00% | 59,934 | 6,592,740 |
| 2022-05-11 | 110.00 | 110.00 | 108.20 | 110.26 | 110.00 | -0.26 | -0.24% | 108,994 | 11,989,340 |
| 2022-05-10 | 110.01 | 111.00 | 110.00 | 111.77 | 110.26 | -1.51 | -1.35% | 9,703 | 1,069,853 |
| 2022-05-09 | 111.97 | 111.97 | 110.01 | 110.00 | 111.77 | 1.77 | 1.61% | 23,862 | 2,667,056 |
| 2022-05-06 | 112.00 | 112.00 | 109.00 | 113.45 | 110.00 | -3.45 | -3.04% | 31,959 | 3,515,490 |
| 2022-05-05 | 113.00 | 113.99 | 110.00 | 113.56 | 113.45 | -0.11 | -0.10% | 96,428 | 10,939,757 |
| 2022-05-04 | 112.00 | 113.99 | 110.01 | 113.88 | 113.56 | -0.32 | -0.28% | 63,042 | 7,159,050 |
| 2022-05-03 | 113.00 | 113.99 | 110.00 | 112.53 | 113.88 | 1.35 | 1.20% | 33,248 | 3,786,282 |
| 2022-05-02 | 113.00 | 113.99 | 111.00 | 113.86 | 112.53 | -1.33 | -1.17% | 78,345 | 8,816,163 |
| 2022-04-29 | 113.00 | 113.98 | 113.00 | 113.00 | 113.86 | 0.86 | 0.76% | 16,458 | 1,873,908 |
| 2022-04-28 | 114.52 | 115.00 | 113.00 | 115.00 | 113.00 | -2.00 | -1.74% | 33,766 | 3,815,558 |
| 2022-04-27 | 106.00 | 115.00 | 106.00 | 114.55 | 115.00 | 0.45 | 0.39% | 41,828 | 4,810,220 |
| 2022-04-26 | 113.00 | 115.00 | 102.02 | 114.52 | 114.55 | 0.03 | 0.03% | 156,372 | 17,912,413 |
| 2022-04-25 | 114.17 | 114.78 | 113.00 | 114.17 | 114.52 | 0.35 | 0.31% | 48,910 | 5,601,173 |
| 2022-04-22 | 113.00 | 114.70 | 113.00 | 113.16 | 114.17 | 1.01 | 0.89% | 22,541 | 2,573,506 |
| 2022-04-21 | 114.00 | 114.78 | 100.00 | 113.66 | 113.16 | -0.50 | -0.44% | 90,378 | 10,227,174 |
| 2022-04-20 | 110.00 | 114.78 | 107.00 | 112.82 | 113.66 | 0.84 | 0.74% | 46,862 | 5,326,335 |
| 2022-04-19 | 111.00 | 114.90 | 109.00 | 114.87 | 112.82 | -2.05 | -1.78% | 144,811 | 16,337,577 |
| 2022-04-18 | 113.00 | 114.95 | 106.01 | 113.45 | 114.87 | 1.42 | 1.25% | 65,399 | 7,512,383 |
| 2022-04-15 | 112.00 | 114.99 | 106.50 | 112.43 | 113.45 | 1.02 | 0.91% | 39,698 | 4,503,738 |
| 2022-04-14 | 112.00 | 114.47 | 105.04 | 111.81 | 112.43 | 0.62 | 0.55% | 86,653 | 9,742,397 |
| 2022-04-13 | 112.00 | 113.98 | 105.03 | 111.17 | 111.81 | 0.64 | 0.58% | 74,247 | 8,301,557 |
| 2022-04-12 | 108.00 | 112.95 | 105.00 | 109.81 | 111.17 | 1.36 | 1.24% | 71,175 | 7,912,525 |
| 2022-04-11 | 113.00 | 114.80 | 109.00 | 113.89 | 109.81 | -4.08 | -3.58% | 73,289 | 8,047,865 |
| 2022-04-08 | 110.21 | 113.90 | 110.21 | 113.50 | 113.89 | 0.39 | 0.34% | 80,718 | 9,192,973 |
| 2022-04-07 | 114.94 | 114.94 | 113.00 | 112.87 | 113.50 | 0.63 | 0.56% | 7,474 | 848,299 |
| 2022-04-06 | 113.00 | 113.00 | 110.00 | 113.00 | 112.87 | -0.13 | -0.12% | 191,172 | 21,577,584 |
| 2022-04-05 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 0.00 | 0.00% | 19,668 | 2,222,484 |
| 2022-04-04 | 113.00 | 113.00 | 112.00 | 112.75 | 113.00 | 0.25 | 0.22% | 13,351 | 1,508,663 |
| 2022-04-01 | 113.00 | 115.00 | 111.00 | 115.54 | 112.75 | -2.79 | -2.41% | 25,678 | 2,895,195 |
| 2022-03-31 | 114.00 | 115.97 | 114.00 | 115.69 | 115.54 | -0.15 | -0.13% | 55,581 | 6,421,829 |
| 2022-03-30 | 116.00 | 116.00 | 113.00 | 117.24 | 115.69 | -1.55 | -1.32% | 51,609 | 5,970,645 |
| 2022-03-29 | 117.13 | 117.48 | 111.15 | 117.13 | 117.24 | 0.11 | 0.09% | 42,777 | 5,015,175 |
| 2022-03-28 | 115.00 | 117.90 | 114.00 | 115.96 | 117.13 | 1.17 | 1.01% | 57,011 | 6,677,698 |
| 2022-03-25 | 115.00 | 116.50 | 114.00 | 115.06 | 115.96 | 0.90 | 0.78% | 54,674 | 6,339,997 |
| 2022-03-24 | 114.00 | 115.40 | 111.12 | 114.33 | 115.06 | 0.73 | 0.64% | 56,535 | 6,504,917 |
| 2022-03-23 | 113.95 | 115.20 | 111.00 | 113.95 | 114.33 | 0.38 | 0.33% | 64,911 | 7,421,275 |
| 2022-03-22 | 111.00 | 113.99 | 110.00 | 110.43 | 113.95 | 3.52 | 3.19% | 129,958 | 14,808,714 |
| 2022-03-21 | 110.00 | 112.20 | 108.00 | 112.15 | 110.43 | -1.72 | -1.53% | 107,690 | 11,892,207 |
| 2022-03-18 | 114.00 | 114.00 | 112.00 | 112.15 | 112.15 | 0.00 | 0.00% | 12,451 | 1,396,380 |
| 2022-03-17 | 110.00 | 113.98 | 107.00 | 110.99 | 112.15 | 1.16 | 1.05% | 72,306 | 8,109,118 |
| 2022-03-16 | 115.50 | 115.50 | 110.99 | 113.32 | 110.99 | -2.33 | -2.06% | 10,925 | 1,212,566 |
| 2022-03-15 | 112.71 | 115.45 | 102.00 | 112.71 | 113.32 | 0.61 | 0.54% | 21,930 | 2,485,108 |
| 2022-03-14 | 113.00 | 116.00 | 100.50 | 112.08 | 112.71 | 0.63 | 0.56% | 172,560 | 19,449,238 |
| 2022-03-11 | 111.95 | 116.00 | 110.00 | 111.95 | 112.08 | 0.13 | 0.12% | 11,755 | 1,317,500 |
| 2022-03-10 | 114.50 | 116.00 | 105.00 | 115.32 | 111.95 | -3.37 | -2.92% | 97,838 | 10,952,964 |
| 2022-03-09 | 120.00 | 120.00 | 114.00 | 114.94 | 115.32 | 0.38 | 0.33% | 55,004 | 6,343,061 |
| 2022-03-07 | 114.03 | 119.50 | 113.00 | 114.76 | 114.94 | 0.18 | 0.16% | 79,971 | 9,191,867 |
| 2022-03-04 | 120.00 | 122.00 | 114.00 | 125.64 | 114.76 | -10.88 | -8.66% | 163,234 | 18,732,734 |
| 2022-03-03 | 127.00 | 127.00 | 116.00 | 133.31 | 125.64 | -7.67 | -5.75% | 112,059 | 14,079,093 |
| 2022-03-02 | 132.13 | 135.85 | 125.00 | 132.99 | 133.31 | 0.32 | 0.24% | 121,377 | 16,180,768 |
| 2022-03-01 | 128.00 | 134.99 | 125.00 | 132.13 | 132.99 | 0.86 | 0.65% | 152,394 | 20,266,878 |
| 2022-02-28 | 135.00 | 135.00 | 128.00 | 131.67 | 132.13 | 0.46 | 0.35% | 108,475 | 14,332,802 |
| 2022-02-25 | 125.00 | 138.88 | 115.00 | 126.12 | 131.67 | 5.55 | 4.40% | 314,773 | 41,446,161 |
| 2022-02-24 | 125.00 | 139.00 | 115.00 | 123.19 | 126.12 | 2.93 | 2.38% | 75,622 | 9,537,447 |
| 2022-02-23 | 132.00 | 133.00 | 120.00 | 132.03 | 123.19 | -8.84 | -6.70% | 61,478 | 7,573,475 |
| 2022-02-22 | 139.00 | 139.00 | 132.00 | 139.18 | 132.03 | -7.15 | -5.14% | 68,667 | 9,066,104 |
| 2022-02-21 | 141.96 | 141.96 | 135.00 | 141.96 | 139.18 | -2.78 | -1.96% | 46,168 | 6,425,662 |
| 2022-02-18 | 144.50 | 144.50 | 140.00 | 143.79 | 141.96 | -1.83 | -1.27% | 31,305 | 4,444,058 |
| 2022-02-16 | 144.50 | 144.90 | 140.00 | 144.42 | 143.79 | -0.63 | -0.44% | 107,082 | 15,397,321 |
| 2022-02-15 | 142.00 | 144.99 | 139.00 | 144.15 | 144.42 | 0.27 | 0.19% | 311,274 | 44,954,191 |
| 2022-02-14 | 143.00 | 144.98 | 134.10 | 143.82 | 144.15 | 0.33 | 0.23% | 321,824 | 46,390,930 |
| 2022-02-11 | 140.00 | 143.99 | 134.00 | 141.61 | 143.82 | 2.21 | 1.56% | 427,803 | 61,526,627 |
| 2022-02-10 | 145.00 | 145.00 | 140.00 | 146.68 | 141.61 | -5.07 | -3.46% | 18,818 | 2,664,817 |
| 2022-02-09 | 140.00 | 146.97 | 139.00 | 144.18 | 146.68 | 2.50 | 1.73% | 645,645 | 94,703,209 |
| 2022-02-08 | 149.00 | 149.70 | 139.01 | 149.70 | 144.18 | -5.52 | -3.69% | 237,214 | 34,201,515 |
| 2022-02-07 | 149.06 | 149.98 | 141.00 | 149.06 | 149.70 | 0.64 | 0.43% | 578,443 | 86,592,917 |
| 2022-02-01 | 148.81 | 149.99 | 140.00 | 148.81 | 149.06 | 0.25 | 0.17% | 819,673 | 122,180,457 |
| 2022-01-31 | 144.89 | 149.50 | 141.00 | 144.97 | 148.81 | 3.84 | 2.65% | 738,745 | 109,932,643 |
| 2022-01-28 | 141.80 | 145.00 | 141.80 | 141.26 | 144.97 | 3.71 | 2.63% | 654,929 | 94,945,057 |
| 2022-01-27 | 135.00 | 141.99 | 129.00 | 137.18 | 141.26 | 4.08 | 2.97% | 641,504 | 90,618,855 |
| 2022-01-26 | 129.99 | 137.98 | 124.00 | 129.69 | 137.18 | 7.49 | 5.78% | 624,701 | 85,696,483 |
| 2022-01-25 | 124.00 | 129.99 | 124.00 | 125.40 | 129.69 | 4.29 | 3.42% | 624,041 | 80,931,877 |
| 2022-01-24 | 118.00 | 126.00 | 115.20 | 118.98 | 125.40 | 6.42 | 5.40% | 653,375 | 81,933,225 |
| 2022-01-21 | 115.00 | 118.99 | 114.00 | 114.96 | 118.98 | 4.02 | 3.50% | 655,965 | 78,046,716 |
| 2022-01-20 | 114.00 | 115.00 | 113.40 | 114.86 | 114.96 | 0.10 | 0.09% | 556,658 | 63,993,404 |
| 2022-01-19 | 114.90 | 115.00 | 113.50 | 113.82 | 114.86 | 1.04 | 0.91% | 131,139 | 15,062,626 |
| 2022-01-18 | 112.00 | 114.95 | 108.01 | 113.76 | 113.82 | 0.06 | 0.05% | 82,897 | 9,435,337 |
| 2022-01-17 | 113.00 | 114.95 | 112.00 | 113.00 | 113.76 | 0.76 | 0.67% | 112,496 | 12,797,545 |
| 2022-01-14 | 111.90 | 113.80 | 107.00 | 108.75 | 113.00 | 4.25 | 3.91% | 207,017 | 23,392,921 |
| 2022-01-13 | 112.88 | 113.00 | 108.01 | 112.59 | 108.75 | -3.84 | -3.41% | 208,776 | 22,704,390 |
| 2022-01-12 | 113.00 | 113.18 | 110.00 | 113.19 | 112.59 | -0.60 | -0.53% | 256,272 | 28,853,664 |
| 2022-01-11 | 113.34 | 113.34 | 112.00 | 113.15 | 113.19 | 0.04 | 0.04% | 366,463 | 41,479,947 |
| 2022-01-10 | 113.00 | 113.40 | 111.00 | 113.08 | 113.15 | 0.07 | 0.06% | 1,199,688 | 135,744,697 |
| 2022-01-07 | 112.00 | 113.30 | 111.50 | 113.06 | 113.08 | 0.02 | 0.02% | 1,033,626 | 116,882,428 |
| 2022-01-06 | 113.30 | 113.30 | 111.90 | 112.93 | 113.06 | 0.13 | 0.12% | 1,847,841 | 208,916,903 |
| 2022-01-05 | 113.37 | 113.37 | 112.00 | 112.68 | 112.93 | 0.25 | 0.22% | 192,772 | 21,769,742 |
| 2022-01-04 | 112.50 | 114.10 | 111.85 | 113.57 | 112.68 | -0.89 | -0.78% | 267,212 | 30,109,448 |
| 2022-01-03 | 114.00 | 114.10 | 111.60 | 113.23 | 113.57 | 0.34 | 0.30% | 162,937 | 18,504,755 |
| 2021-12-31 | 113.90 | 114.10 | 111.00 | 113.90 | 113.23 | -0.67 | -0.59% | 203,394 | 23,030,303 |
| 2021-12-30 | 114.10 | 114.10 | 110.01 | 113.32 | 113.90 | 0.58 | 0.51% | 400,201 | 45,582,894 |
| 2021-12-28 | 114.49 | 114.60 | 113.00 | 114.34 | 113.32 | -1.02 | -0.89% | 416,787 | 47,230,303 |
| 2021-12-27 | 114.60 | 114.95 | 114.00 | 114.60 | 114.34 | -0.26 | -0.23% | 189,553 | 21,673,490 |
| 2021-12-24 | 114.20 | 114.70 | 114.00 | 114.10 | 114.60 | 0.50 | 0.44% | 88,310 | 10,120,326 |
| 2021-12-23 | 114.78 | 114.78 | 113.30 | 113.58 | 114.10 | 0.52 | 0.46% | 121,999 | 13,920,086 |
| 2021-12-22 | 113.90 | 114.75 | 113.10 | 113.33 | 113.58 | 0.25 | 0.22% | 67,122 | 7,623,717 |
| 2021-12-21 | 109.00 | 115.00 | 109.00 | 108.56 | 113.33 | 4.77 | 4.39% | 214,622 | 24,323,111 |
| 2021-12-20 | 107.50 | 109.00 | 107.00 | 107.04 | 108.56 | 1.52 | 1.42% | 227,463 | 24,693,383 |
| 2021-12-17 | 106.50 | 107.99 | 106.12 | 106.73 | 107.04 | 0.31 | 0.29% | 117,500 | 12,577,200 |
| 2021-12-16 | 106.83 | 107.00 | 105.00 | 106.19 | 106.73 | 0.54 | 0.51% | 142,607 | 15,220,445 |
| 2021-12-15 | 106.90 | 106.90 | 104.00 | 106.90 | 106.19 | -0.71 | -0.66% | 70,457 | 7,481,829 |
| 2021-12-14 | 106.90 | 106.90 | 105.50 | 105.91 | 106.90 | 0.99 | 0.93% | 50,242 | 5,370,870 |
| 2021-12-13 | 105.00 | 106.98 | 105.00 | 105.79 | 105.91 | 0.12 | 0.11% | 96,921 | 10,264,903 |
| 2021-12-10 | 103.50 | 106.99 | 103.50 | 106.16 | 105.79 | -0.37 | -0.35% | 164,944 | 17,449,426 |
| 2021-12-09 | 101.00 | 109.98 | 101.00 | 99.97 | 106.16 | 6.19 | 6.19% | 133,372 | 14,158,772 |
| 2021-12-08 | 99.00 | 104.91 | 99.00 | 98.59 | 99.97 | 1.38 | 1.40% | 247,946 | 24,787,162 |
| 2021-12-07 | 99.00 | 99.50 | 95.00 | 98.02 | 98.59 | 0.57 | 0.58% | 227,832 | 22,461,957 |
| 2021-12-06 | 97.50 | 98.99 | 97.00 | 96.55 | 98.02 | 1.47 | 1.52% | 178,392 | 17,485,984 |
| 2021-12-03 | 96.89 | 96.89 | 96.50 | 96.42 | 96.55 | 0.13 | 0.13% | 18,903 | 1,825,085 |
| 2021-12-02 | 95.38 | 96.49 | 94.00 | 96.89 | 96.42 | -0.47 | -0.49% | 114,743 | 11,063,520 |
| 2021-12-01 | 95.00 | 97.49 | 94.00 | 95.38 | 96.89 | 1.51 | 1.58% | 66,280 | 6,421,869 |
| 2021-11-30 | 94.99 | 97.40 | 93.50 | 94.99 | 95.38 | 0.39 | 0.41% | 128,596 | 12,265,486 |
| 2021-11-29 | 94.00 | 94.99 | 93.04 | 94.99 | 94.99 | 0.00 | 0.00% | 36,112 | 3,430,279 |
| 2021-11-25 | 93.00 | 94.99 | 93.00 | 93.62 | 94.99 | 1.37 | 1.46% | 22,799 | 2,165,677 |
| 2021-11-24 | 94.96 | 95.00 | 92.00 | 94.96 | 93.62 | -1.34 | -1.41% | 68,314 | 6,395,557 |
| 2021-11-23 | 94.00 | 94.96 | 93.00 | 94.00 | 94.96 | 0.96 | 1.02% | 10,829 | 1,028,322 |
| 2021-11-22 | 94.96 | 94.96 | 94.00 | 94.88 | 94.00 | -0.88 | -0.93% | 30,064 | 2,826,016 |
| 2021-11-19 | 92.00 | 94.94 | 92.00 | 93.59 | 94.88 | 1.29 | 1.38% | 56,215 | 5,333,679 |
| 2021-11-18 | 94.95 | 94.95 | 91.00 | 93.48 | 93.59 | 0.11 | 0.12% | 132,606 | 12,410,596 |
| 2021-11-17 | 92.00 | 94.50 | 91.50 | 93.88 | 93.48 | -0.40 | -0.43% | 121,779 | 11,383,901 |
| 2021-11-16 | 93.00 | 93.99 | 92.00 | 93.61 | 93.88 | 0.27 | 0.29% | 169,923 | 15,952,371 |
| 2021-11-15 | 93.99 | 93.99 | 90.01 | 93.98 | 93.61 | -0.37 | -0.39% | 129,162 | 12,090,855 |
| 2021-11-12 | 94.00 | 94.00 | 93.00 | 93.90 | 93.98 | 0.08 | 0.09% | 27,194 | 2,555,692 |
| 2021-11-11 | 93.00 | 93.98 | 92.00 | 93.93 | 93.90 | -0.03 | -0.03% | 126,879 | 11,913,938 |
| 2021-11-10 | 90.01 | 94.00 | 90.01 | 93.72 | 93.93 | 0.21 | 0.22% | 57,205 | 5,373,266 |
| 2021-11-09 | 93.40 | 93.89 | 90.00 | 93.00 | 93.72 | 0.72 | 0.77% | 106,854 | 10,014,357 |
| 2021-11-08 | 90.00 | 93.29 | 90.00 | 92.99 | 93.00 | 0.01 | 0.01% | 59,371 | 5,521,503 |
| 2021-11-04 | 93.00 | 93.00 | 89.00 | 93.76 | 92.99 | -0.77 | -0.82% | 247,155 | 22,982,943 |
| 2021-11-03 | 94.00 | 94.00 | 91.50 | 93.72 | 93.76 | 0.04 | 0.04% | 158,166 | 14,829,644 |
| 2021-11-02 | 94.00 | 94.50 | 91.80 | 94.26 | 93.72 | -0.54 | -0.57% | 59,168 | 5,545,225 |
| 2021-11-01 | 93.10 | 94.98 | 92.00 | 94.38 | 94.26 | -0.12 | -0.13% | 205,087 | 19,331,501 |
| 2021-10-28 | 92.51 | 94.50 | 92.51 | 94.81 | 94.38 | -0.43 | -0.45% | 46,563 | 4,394,616 |
| 2021-10-27 | 90.00 | 94.00 | 90.00 | 88.02 | 92.59 | 4.57 | 5.19% | 130,474 | 12,080,588 |
| 2021-10-26 | 85.97 | 90.00 | 85.00 | 85.59 | 88.02 | 2.43 | 2.84% | 457,553 | 40,273,815 |
| 2021-10-25 | 85.28 | 85.97 | 84.00 | 85.28 | 85.59 | 0.31 | 0.36% | 211,321 | 18,086,964 |
| 2021-10-22 | 84.00 | 85.44 | 84.00 | 85.25 | 85.28 | 0.03 | 0.04% | 111,016 | 9,467,444 |
| 2021-10-21 | 85.45 | 85.45 | 84.00 | 84.96 | 85.25 | 0.29 | 0.34% | 5,103 | 435,031 |
| 2021-10-20 | 82.03 | 85.45 | 82.03 | 85.12 | 84.96 | -0.16 | -0.19% | 527,329 | 44,801,872 |
| 2021-10-19 | 85.80 | 85.80 | 82.00 | 84.39 | 85.12 | 0.73 | 0.87% | 211,923 | 18,038,886 |
| 2021-10-18 | 82.00 | 85.94 | 82.00 | 83.79 | 84.39 | 0.60 | 0.72% | 201,019 | 16,963,993 |
| 2021-10-15 | 83.00 | 85.95 | 82.02 | 85.68 | 83.79 | -1.89 | -2.21% | 105,252 | 8,819,065 |
| 2021-10-14 | 85.00 | 85.99 | 82.02 | 85.94 | 85.68 | -0.26 | -0.30% | 92,273 | 7,905,951 |
| 2021-10-13 | 84.01 | 86.00 | 84.01 | 84.82 | 85.94 | 1.12 | 1.32% | 41,599 | 3,575,018 |
| 2021-10-12 | 87.10 | 87.10 | 82.02 | 86.42 | 84.82 | -1.60 | -1.85% | 255,468 | 21,668,796 |
| 2021-10-11 | 84.00 | 87.13 | 84.00 | 86.31 | 86.42 | 0.11 | 0.13% | 125,856 | 10,876,476 |
| 2021-10-08 | 84.30 | 87.20 | 84.30 | 85.88 | 86.31 | 0.43 | 0.50% | 241,358 | 20,831,609 |
| 2021-10-07 | 82.02 | 88.00 | 82.00 | 85.85 | 85.88 | 0.03 | 0.03% | 186,432 | 16,010,780 |
| 2021-10-06 | 87.30 | 87.30 | 83.00 | 84.73 | 85.85 | 1.12 | 1.32% | 152,365 | 13,080,535 |
| 2021-10-05 | 83.21 | 87.00 | 83.21 | 86.27 | 84.73 | -1.54 | -1.79% | 21,828 | 1,849,486 |
| 2021-10-04 | 83.51 | 87.00 | 83.20 | 85.77 | 86.27 | 0.50 | 0.58% | 164,795 | 14,216,865 |
| 2021-10-01 | 87.00 | 87.00 | 83.00 | 85.63 | 85.77 | 0.14 | 0.16% | 69,229 | 5,937,771 |
| 2021-09-30 | 86.50 | 87.00 | 83.00 | 85.48 | 85.63 | 0.15 | 0.18% | 59,763 | 5,117,506 |
| 2021-09-29 | 86.97 | 86.98 | 82.00 | 86.15 | 85.48 | -0.67 | -0.78% | 186,336 | 15,928,001 |
| 2021-09-28 | 86.00 | 87.79 | 83.00 | 85.29 | 86.15 | 0.86 | 1.01% | 130,928 | 11,279,447 |
| 2021-09-27 | 83.99 | 87.19 | 82.06 | 84.80 | 85.29 | 0.49 | 0.58% | 76,163 | 6,495,942 |
| 2021-09-24 | 84.00 | 88.55 | 82.00 | 83.07 | 84.80 | 1.73 | 2.08% | 190,660 | 16,167,968 |
| 2021-09-23 | 86.48 | 86.48 | 80.00 | 83.28 | 83.07 | -0.21 | -0.25% | 398,833 | 33,131,057 |
| 2021-09-22 | 82.00 | 87.99 | 79.90 | 83.51 | 83.28 | -0.23 | -0.28% | 246,130 | 20,497,706 |
| 2021-09-21 | 86.00 | 86.00 | 83.20 | 86.86 | 83.51 | -3.35 | -3.86% | 65,584 | 5,476,920 |
| 2021-09-20 | 88.90 | 88.90 | 84.50 | 86.30 | 86.86 | 0.56 | 0.65% | 228,614 | 19,857,412 |
| 2021-09-17 | 80.00 | 89.00 | 78.60 | 79.97 | 86.30 | 6.33 | 7.92% | 363,218 | 31,345,713 |
| 2021-09-16 | 82.50 | 82.50 | 78.60 | 83.67 | 79.97 | -3.70 | -4.42% | 157,523 | 12,597,114 |
| 2021-09-15 | 81.00 | 83.95 | 80.00 | 83.64 | 83.67 | 0.03 | 0.04% | 248,506 | 20,792,497 |
| 2021-09-14 | 85.21 | 85.21 | 79.00 | 85.12 | 83.64 | -1.48 | -1.74% | 189,257 | 15,829,455 |
| 2021-09-13 | 87.00 | 87.89 | 85.00 | 86.40 | 85.12 | -1.28 | -1.48% | 183,774 | 15,642,843 |
| 2021-09-10 | 78.10 | 89.50 | 78.10 | 78.01 | 86.40 | 8.39 | 10.76% | 353,846 | 30,572,294 |
| 2021-09-09 | 74.23 | 78.98 | 74.23 | 75.22 | 78.01 | 2.79 | 3.71% | 99,363 | 7,751,308 |
| 2021-09-08 | 74.50 | 77.00 | 74.05 | 74.05 | 75.22 | 1.17 | 1.58% | 117,952 | 8,872,349 |
| 2021-09-07 | 74.00 | 74.98 | 73.00 | 73.05 | 74.05 | 1.00 | 1.37% | 48,885 | 3,619,934 |
| 2021-09-06 | 72.49 | 74.00 | 70.00 | 71.92 | 73.05 | 1.13 | 1.57% | 269,020 | 19,651,911 |
| 2021-09-03 | 73.00 | 73.00 | 70.20 | 71.77 | 71.92 | 0.15 | 0.21% | 247,179 | 17,777,114 |
| 2021-09-02 | 73.45 | 73.45 | 70.00 | 72.73 | 71.77 | -0.96 | -1.32% | 345,716 | 24,812,037 |
| 2021-09-01 | 73.00 | 74.96 | 69.50 | 68.42 | 72.73 | 4.31 | 6.30% | 127,492 | 9,272,493 |
| 2021-08-31 | 74.00 | 74.00 | 66.00 | 69.44 | 68.42 | -1.02 | -1.47% | 110,946 | 7,590,925 |
| 2021-08-30 | 68.00 | 71.50 | 65.00 | 68.06 | 69.44 | 1.38 | 2.03% | 185,406 | 12,874,593 |
| 2021-08-27 | 67.98 | 70.00 | 67.96 | 67.53 | 68.06 | 0.53 | 0.78% | 115,643 | 7,870,663 |
| 2021-08-26 | 67.00 | 68.00 | 65.00 | 67.21 | 67.53 | 0.32 | 0.48% | 160,678 | 10,850,585 |
| 2021-08-25 | 68.98 | 68.99 | 65.00 | 67.54 | 67.21 | -0.33 | -0.49% | 130,319 | 8,758,740 |
| 2021-08-24 | 69.00 | 69.00 | 65.00 | 65.98 | 67.54 | 1.56 | 2.36% | 132,427 | 8,944,120 |
| 2021-08-23 | 65.00 | 70.00 | 64.00 | 66.21 | 65.98 | -0.23 | -0.35% | 100,587 | 6,636,730 |
| 2021-08-20 | 63.62 | 70.00 | 63.62 | 65.22 | 66.21 | 0.99 | 1.52% | 54,422 | 3,603,281 |
| 2021-08-19 | 64.00 | 68.00 | 63.91 | 65.00 | 65.22 | 0.22 | 0.34% | 53,971 | 3,519,989 |
| 2021-08-18 | 65.99 | 65.99 | 64.50 | 65.35 | 65.00 | -0.35 | -0.54% | 3,450 | 224,250 |
| 2021-08-17 | 64.00 | 65.50 | 63.85 | 64.99 | 65.35 | 0.36 | 0.55% | 45,915 | 3,000,545 |
| 2021-08-16 | 66.50 | 66.50 | 64.00 | 66.95 | 64.99 | -1.96 | -2.93% | 141,169 | 9,174,573 |
| 2021-08-13 | 66.00 | 66.95 | 66.00 | 66.99 | 66.95 | -0.04 | -0.06% | 26,075 | 1,745,721 |
| 2021-08-12 | 67.00 | 67.00 | 66.00 | 64.82 | 66.99 | 2.17 | 3.35% | 15,463 | 1,035,866 |
| 2021-08-11 | 66.50 | 67.50 | 64.00 | 66.18 | 64.82 | -1.36 | -2.06% | 195,941 | 12,700,896 |
| 2021-08-10 | 65.50 | 67.50 | 65.50 | 64.66 | 66.18 | 1.52 | 2.35% | 35,964 | 2,380,098 |
| 2021-08-09 | 67.00 | 68.00 | 64.10 | 66.00 | 64.66 | -1.34 | -2.03% | 103,708 | 6,705,759 |
| 2021-08-06 | 65.50 | 66.00 | 64.20 | 65.46 | 66.00 | 0.54 | 0.82% | 45,482 | 3,001,812 |
| 2021-08-05 | 64.00 | 65.99 | 64.00 | 64.08 | 65.46 | 1.38 | 2.15% | 58,675 | 3,840,866 |
| 2021-08-04 | 64.00 | 65.00 | 64.00 | 65.00 | 64.08 | -0.92 | -1.42% | 18,713 | 1,199,129 |
| 2021-08-03 | 65.00 | 65.50 | 64.00 | 65.00 | 65.00 | 0.00 | 0.00% | 28,278 | 1,838,070 |
| 2021-08-02 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 0.00 | 0.00% | 2,173 | 141,245 |
| 2021-07-30 | 64.23 | 65.00 | 64.01 | 64.99 | 65.00 | 0.01 | 0.02% | 19,399 | 1,260,935 |
| 2021-07-29 | 65.00 | 65.00 | 64.99 | 65.99 | 64.99 | -1.00 | -1.52% | 7,551 | 490,739 |
| 2021-07-28 | 65.99 | 65.99 | 64.01 | 66.05 | 65.99 | -0.06 | -0.09% | 12,023 | 793,398 |
| 2021-07-27 | 66.00 | 66.50 | 65.99 | 64.52 | 66.05 | 1.53 | 2.37% | 12,490 | 824,965 |
| 2021-07-26 | 66.50 | 66.50 | 64.00 | 66.00 | 64.52 | -1.48 | -2.24% | 14,227 | 917,926 |
| 2021-07-24 | 66.20 | 66.50 | 66.00 | 66.01 | 66.00 | -0.01 | -0.02% | 2,340 | 154,440 |
| 2021-07-23 | 66.01 | 66.01 | 66.01 | 66.69 | 66.01 | -0.68 | -1.02% | 1,000 | 66,010 |
| 2021-07-22 | 66.00 | 66.89 | 66.00 | 65.12 | 66.69 | 1.57 | 2.41% | 2,085 | 139,049 |
| 2021-07-21 | 64.60 | 67.00 | 64.60 | 64.62 | 65.12 | 0.50 | 0.77% | 1,335 | 86,935 |
| 2021-07-20 | 66.00 | 66.90 | 64.05 | 65.00 | 64.62 | -0.38 | -0.58% | 95,521 | 6,172,567 |
| 2021-07-19 | 66.50 | 66.80 | 64.50 | 66.09 | 65.00 | -1.09 | -1.65% | 66,151 | 4,299,815 |
| 2021-07-09 | 67.00 | 67.00 | 65.50 | 66.97 | 66.09 | -0.88 | -1.31% | 22,372 | 1,478,565 |
| 2021-07-08 | 66.95 | 67.00 | 66.95 | 66.14 | 66.97 | 0.83 | 1.25% | 12,500 | 837,125 |
| 2021-07-07 | 66.90 | 66.90 | 65.70 | 65.34 | 66.14 | 0.80 | 1.22% | 14,264 | 943,421 |
| 2021-07-06 | 65.00 | 66.90 | 65.00 | 67.00 | 65.34 | -1.66 | -2.48% | 36,026 | 2,353,939 |
| 2021-07-05 | 65.00 | 67.00 | 64.60 | 65.51 | 67.00 | 1.49 | 2.27% | 20,572 | 1,378,324 |
| 2021-07-02 | 66.80 | 66.90 | 64.00 | 66.60 | 65.51 | -1.09 | -1.64% | 29,089 | 1,905,620 |
| 2021-07-01 | 66.00 | 66.90 | 66.00 | 66.06 | 66.60 | 0.54 | 0.82% | 2,770 | 184,482 |
| 2021-06-30 | 66.00 | 67.00 | 66.00 | 66.97 | 66.06 | -0.91 | -1.36% | 11,829 | 781,424 |
| 2021-06-29 | 66.00 | 66.99 | 66.00 | 64.00 | 66.97 | 2.97 | 4.64% | 4,566 | 305,785 |
| 2021-06-28 | 64.00 | 64.20 | 64.00 | 64.00 | 64.00 | 0.00 | 0.00% | 11,307 | 723,648 |
| 2021-06-25 | 64.00 | 64.00 | 64.00 | 66.63 | 64.00 | -2.63 | -3.95% | 2,888 | 184,832 |
| 2021-06-24 | 65.00 | 68.50 | 62.51 | 63.40 | 66.63 | 3.23 | 5.09% | 58,338 | 3,887,061 |
| 2021-06-23 | 63.10 | 66.00 | 63.00 | 64.00 | 63.40 | -0.60 | -0.94% | 10,985 | 696,449 |
| 2021-06-22 | 65.00 | 65.00 | 64.00 | 66.00 | 64.00 | -2.00 | -3.03% | 10,000 | 640,000 |
| 2021-06-21 | 66.00 | 66.00 | 66.00 | 63.18 | 66.00 | 2.82 | 4.46% | 17,840 | 1,177,440 |
| 2021-06-18 | 64.00 | 66.00 | 63.00 | 66.00 | 63.18 | -2.82 | -4.27% | 33,684 | 2,128,155 |
| 2021-06-17 | 64.00 | 66.00 | 64.00 | 65.27 | 66.00 | 0.73 | 1.12% | 30,601 | 2,019,666 |
| 2021-06-16 | 64.90 | 66.00 | 64.00 | 64.55 | 65.27 | 0.72 | 1.12% | 7,267 | 474,317 |
| 2021-06-15 | 65.10 | 65.10 | 64.50 | 65.30 | 64.55 | -0.75 | -1.15% | 120,000 | 7,746,000 |
| 2021-06-14 | 66.35 | 66.35 | 65.00 | 66.35 | 65.30 | -1.05 | -1.58% | 10,500 | 685,650 |
| 2021-06-11 | 65.50 | 67.00 | 65.50 | 65.54 | 66.35 | 0.81 | 1.24% | 464 | 30,786 |
| 2021-06-10 | 66.50 | 66.50 | 65.50 | 66.50 | 65.54 | -0.96 | -1.44% | 8,858 | 580,553 |
| 2021-06-08 | 66.00 | 66.50 | 65.50 | 67.00 | 66.50 | -0.50 | -0.75% | 15,488 | 1,029,952 |
| 2021-06-07 | 68.50 | 68.50 | 66.00 | 68.04 | 67.00 | -1.04 | -1.53% | 3,152 | 211,184 |
| 2021-06-04 | 68.00 | 68.50 | 65.00 | 67.49 | 68.04 | 0.55 | 0.81% | 80,633 | 5,486,269 |
| 2021-06-03 | 68.00 | 68.00 | 67.00 | 67.97 | 67.49 | -0.48 | -0.71% | 105,119 | 7,094,481 |
| 2021-06-02 | 67.50 | 68.00 | 67.50 | 68.00 | 67.97 | -0.03 | -0.04% | 7,213 | 490,268 |
| 2021-05-31 | 67.70 | 68.00 | 66.00 | 68.60 | 68.00 | -0.60 | -0.87% | 41,372 | 2,813,296 |
| 2021-05-28 | 67.70 | 68.60 | 67.70 | 68.03 | 68.60 | 0.84 | 0.84% | 3,616 | 248,058 |
| 2021-05-27 | 67.50 | 68.50 | 67.50 | 67.87 | 68.03 | 0.16 | 0.24% | 451,657 | 30,726,226 |
| 2021-05-25 | 68.69 | 68.69 | 66.01 | 67.22 | 67.87 | 0.65 | 0.97% | 575 | 39,025 |
| 2021-05-24 | 68.00 | 68.80 | 66.00 | 67.68 | 67.22 | -0.46 | -0.68% | 98,824 | 6,642,949 |
| 2021-05-21 | 67.50 | 68.00 | 66.00 | 67.50 | 67.68 | 0.18 | 0.27% | 134,070 | 9,073,858 |
| 2021-05-20 | 68.00 | 68.00 | 67.50 | 67.23 | 67.50 | 0.27 | 0.40% | 2,582 | 174,285 |
| 2021-05-19 | 68.80 | 68.90 | 67.00 | 68.80 | 67.23 | -1.57 | -2.28% | 51,573 | 3,467,253 |
| 2021-05-18 | 67.50 | 68.80 | 67.50 | 68.43 | 68.80 | 0.37 | 0.54% | 19,443 | 1,337,678 |
| 2021-05-17 | 67.60 | 68.50 | 67.60 | 68.00 | 68.43 | 0.43 | 0.63% | 171,263 | 11,719,527 |
| 2021-05-14 | 67.00 | 68.00 | 67.00 | 66.74 | 68.00 | 1.26 | 1.89% | 20,482 | 1,392,776 |
| 2021-05-13 | 67.00 | 68.00 | 66.60 | 67.00 | 66.74 | -0.26 | -0.39% | 5,497 | 366,870 |
| 2021-05-12 | 66.70 | 67.10 | 66.60 | 66.73 | 67.00 | 0.27 | 0.40% | 15,220 | 1,019,740 |
| 2021-05-11 | 67.00 | 67.00 | 66.60 | 66.76 | 66.73 | -0.03 | -0.04% | 20,221 | 1,349,347 |
| 2021-05-10 | 68.10 | 68.10 | 66.00 | 67.00 | 66.76 | -0.24 | -0.36% | 51,011 | 3,405,494 |
| 2021-05-07 | 68.00 | 68.00 | 66.01 | 68.00 | 67.00 | -1.00 | -1.47% | 67,432 | 4,517,944 |
| 2021-05-06 | 68.00 | 68.00 | 67.30 | 67.04 | 68.00 | 0.96 | 1.43% | 10,533 | 716,244 |
| 2021-05-05 | 67.80 | 68.00 | 67.00 | 67.87 | 67.04 | -0.83 | -1.22% | 49,126 | 3,293,407 |
| 2021-05-04 | 67.80 | 68.00 | 67.70 | 67.95 | 67.87 | -0.08 | -0.12% | 30,070 | 2,040,851 |
| 2021-05-03 | 67.50 | 68.00 | 67.50 | 68.00 | 67.95 | -0.05 | -0.07% | 16,858 | 1,145,501 |
| 2021-04-30 | 68.20 | 68.20 | 67.50 | 68.00 | 68.00 | 0.00 | 0.00% | 28,525 | 1,939,700 |
| 2021-04-29 | 68.00 | 70.00 | 67.71 | 68.00 | 68.00 | 0.00 | 0.00% | 50,549 | 3,437,332 |
| 2021-04-28 | 68.00 | 69.80 | 67.40 | 67.36 | 68.00 | 0.64 | 0.95% | 48,835 | 3,320,780 |
| 2021-04-27 | 68.20 | 68.40 | 67.00 | 68.01 | 67.36 | -0.65 | -0.96% | 194,907 | 13,128,936 |
| 2021-04-26 | 68.00 | 68.20 | 67.00 | 67.48 | 68.01 | 0.53 | 0.79% | 46,347 | 3,152,059 |
| 2021-04-23 | 68.40 | 68.40 | 67.40 | 67.99 | 67.48 | -0.51 | -0.75% | 39,350 | 2,655,338 |
| 2021-04-22 | 67.00 | 68.60 | 67.00 | 67.25 | 67.99 | 0.74 | 1.10% | 28,159 | 1,914,530 |
| 2021-04-21 | 68.00 | 68.00 | 67.00 | 68.10 | 67.25 | -0.85 | -1.25% | 16,008 | 1,076,538 |
| 2021-04-20 | 66.50 | 68.30 | 66.50 | 67.05 | 68.10 | 1.05 | 1.57% | 45,016 | 3,065,590 |
| 2021-04-19 | 68.40 | 68.40 | 67.00 | 68.39 | 67.05 | -1.34 | -1.96% | 85,020 | 5,700,591 |
| 2021-04-16 | 69.80 | 69.80 | 68.06 | 69.00 | 68.39 | -0.61 | -0.88% | 35,688 | 2,440,702 |
| 2021-04-15 | 69.97 | 69.97 | 68.15 | 68.87 | 69.00 | 0.13 | 0.19% | 13,413 | 925,497 |
| 2021-04-14 | 69.00 | 69.96 | 68.06 | 68.51 | 68.87 | 0.36 | 0.53% | 22,954 | 1,580,842 |
| 2021-04-13 | 69.49 | 69.97 | 68.01 | 68.23 | 68.51 | 0.28 | 0.41% | 30,687 | 2,102,366 |
| 2021-04-12 | 68.97 | 69.49 | 66.11 | 68.73 | 68.23 | -0.50 | -0.73% | 70,570 | 4,814,991 |
| 2021-04-09 | 68.99 | 68.99 | 67.00 | 66.00 | 68.73 | 2.73 | 4.14% | 32,985 | 2,267,059 |
| 2021-04-08 | 67.00 | 68.00 | 66.00 | 66.00 | 66.00 | 0.00 | 0.00% | 22,963 | 1,515,558 |
| 2021-04-07 | 69.99 | 69.99 | 65.01 | 69.99 | 66.00 | -3.99 | -5.70% | 143,495 | 9,470,670 |
| 2021-04-06 | 69.99 | 69.99 | 67.00 | 68.79 | 69.99 | 1.20 | 1.74% | 57,970 | 4,057,320 |
| 2021-04-05 | 70.00 | 70.00 | 67.50 | 70.90 | 68.79 | -2.11 | -2.98% | 79,087 | 5,440,395 |
| 2021-04-02 | 68.00 | 70.90 | 67.50 | 69.18 | 70.90 | 1.72 | 2.49% | 21,392 | 1,516,693 |
| 2021-04-01 | 72.00 | 72.00 | 67.00 | 72.31 | 69.18 | -3.13 | -4.33% | 161,856 | 11,197,198 |
| 2021-03-31 | 72.00 | 73.25 | 70.00 | 73.25 | 72.31 | -0.94 | -1.28% | 375,272 | 27,135,918 |
| 2021-03-30 | 72.50 | 74.00 | 69.00 | 72.67 | 73.25 | 0.58 | 0.80% | 325,827 | 23,866,828 |
| 2021-03-29 | 71.00 | 73.00 | 67.01 | 70.83 | 72.67 | 1.84 | 2.60% | 192,745 | 14,006,779 |
| 2021-03-26 | 70.00 | 71.00 | 67.00 | 69.55 | 70.83 | 1.28 | 1.84% | 245,321 | 17,376,086 |
| 2021-03-25 | 67.50 | 71.00 | 67.00 | 67.23 | 69.55 | 2.32 | 3.45% | 164,821 | 11,463,301 |
| 2021-03-24 | 67.70 | 67.70 | 64.32 | 67.71 | 67.23 | -0.48 | -0.71% | 159,593 | 10,729,437 |
| 2021-03-23 | 68.00 | 69.00 | 65.00 | 67.80 | 67.71 | -0.09 | -0.13% | 328,173 | 22,220,594 |
| 2021-03-22 | 67.00 | 68.44 | 67.00 | 66.07 | 67.80 | 1.73 | 2.62% | 153,033 | 10,375,637 |
| 2021-03-19 | 67.44 | 67.45 | 65.00 | 66.98 | 66.07 | -0.91 | -1.36% | 146,914 | 9,706,608 |
| 2021-03-18 | 65.99 | 67.45 | 64.48 | 66.00 | 66.98 | 0.98 | 1.48% | 217,782 | 14,587,038 |
| 2021-03-17 | 66.99 | 66.99 | 64.20 | 66.41 | 66.00 | -0.41 | -0.62% | 51,879 | 3,424,014 |
| 2021-03-16 | 66.99 | 67.00 | 65.00 | 66.70 | 66.41 | -0.29 | -0.43% | 70,290 | 4,667,959 |
| 2021-03-15 | 67.00 | 67.00 | 65.50 | 64.91 | 66.70 | 1.79 | 2.76% | 19,131 | 1,276,038 |
| 2021-03-12 | 67.00 | 68.00 | 64.00 | 68.98 | 64.91 | -4.07 | -5.90% | 334,072 | 21,684,614 |
| 2021-03-11 | 69.99 | 69.99 | 65.10 | 69.50 | 68.98 | -0.52 | -0.75% | 67,952 | 4,687,329 |
| 2021-03-10 | 66.11 | 69.50 | 65.00 | 68.62 | 69.50 | 0.88 | 1.28% | 91,323 | 6,346,949 |
| 2021-03-09 | 70.00 | 70.49 | 67.00 | 70.00 | 68.62 | -1.38 | -1.97% | 59,737 | 4,099,153 |
| 2021-03-05 | 69.00 | 70.00 | 67.00 | 69.23 | 70.00 | 0.77 | 1.11% | 67,073 | 4,695,110 |
| 2021-03-04 | 69.00 | 69.90 | 69.00 | 69.90 | 69.23 | -0.67 | -0.96% | 22,519 | 1,558,990 |
| 2021-03-03 | 66.00 | 69.98 | 66.00 | 70.32 | 69.90 | -0.42 | -0.60% | 29,709 | 2,076,659 |
| 2021-03-02 | 66.02 | 70.90 | 65.50 | 68.99 | 70.32 | 1.33 | 1.93% | 107,904 | 7,587,809 |
| 2021-03-01 | 67.85 | 69.00 | 65.00 | 65.47 | 68.99 | 3.52 | 5.38% | 108,232 | 7,466,926 |
| 2021-02-26 | 67.90 | 67.90 | 65.00 | 67.16 | 65.47 | -1.69 | -2.52% | 192,391 | 12,595,839 |
| 2021-02-25 | 68.89 | 68.89 | 66.70 | 67.03 | 67.16 | 0.13 | 0.19% | 45,316 | 3,043,423 |
| 2021-02-24 | 66.71 | 69.50 | 66.52 | 67.11 | 67.03 | -0.08 | -0.12% | 32,549 | 2,181,759 |
| 2021-02-23 | 69.00 | 69.90 | 66.71 | 67.08 | 67.11 | 0.03 | 0.04% | 822,847 | 55,221,262 |
| 2021-02-22 | 74.00 | 74.00 | 67.00 | 72.01 | 67.08 | -4.93 | -6.85% | 145,824 | 9,781,874 |
| 2021-02-19 | 73.60 | 77.00 | 71.55 | 79.00 | 72.01 | -6.99 | -8.85% | 270,273 | 19,462,359 |
| 2021-02-18 | 72.00 | 79.99 | 72.00 | 71.02 | 79.00 | 7.98 | 11.24% | 131,927 | 10,422,233 |
| 2021-02-17 | 66.51 | 72.00 | 66.00 | 67.44 | 71.02 | 3.58 | 5.31% | 1,542,630 | 109,557,583 |
| 2021-02-16 | 66.11 | 69.00 | 66.00 | 66.06 | 67.44 | 1.38 | 2.09% | 87,677 | 5,912,937 |
| 2021-02-15 | 66.56 | 66.56 | 66.00 | 66.90 | 66.06 | -0.84 | -1.26% | 34,336 | 2,268,236 |
| 2021-02-11 | 66.90 | 66.90 | 66.56 | 66.99 | 66.90 | -0.09 | -0.13% | 6,909 | 462,212 |
| 2021-02-10 | 66.50 | 67.00 | 66.50 | 66.92 | 66.99 | 0.07 | 0.10% | 52,536 | 3,519,387 |
| 2021-02-09 | 67.00 | 67.00 | 66.50 | 67.49 | 66.92 | -0.57 | -0.84% | 3,768 | 252,155 |
| 2021-02-08 | 67.64 | 67.64 | 66.50 | 66.00 | 67.49 | 1.49 | 2.26% | 9,502 | 641,290 |
| 2021-02-05 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.00 | 0.00% | 44,688 | 2,949,408 |
| 2021-02-04 | 67.50 | 67.50 | 66.00 | 66.60 | 66.00 | -0.60 | -0.90% | 7,037 | 464,442 |
| 2021-02-03 | 66.60 | 66.60 | 66.00 | 66.00 | 66.60 | 0.60 | 0.91% | 2,425 | 161,505 |
| 2021-02-02 | 66.00 | 66.00 | 66.00 | 65.04 | 66.00 | 0.96 | 1.48% | 7,773 | 513,018 |
| 2021-02-01 | 67.50 | 67.50 | 64.00 | 67.51 | 65.04 | -2.47 | -3.66% | 45,051 | 2,930,117 |
| 2021-01-29 | 67.70 | 67.70 | 65.00 | 67.26 | 67.51 | 0.25 | 0.37% | 440,464 | 29,735,725 |
| 2021-01-28 | 65.50 | 67.26 | 65.00 | 65.09 | 67.26 | 2.17 | 3.33% | 70,250 | 4,725,015 |
| 2021-01-27 | 65.99 | 66.00 | 65.00 | 66.13 | 65.09 | -1.04 | -1.57% | 27,709 | 1,803,579 |
| 2021-01-26 | 67.00 | 67.00 | 65.55 | 66.59 | 66.13 | -0.46 | -0.69% | 12,467 | 824,443 |
| 2021-01-25 | 67.00 | 67.00 | 66.50 | 66.70 | 66.59 | -0.11 | -0.16% | 4,745 | 315,970 |
| 2021-01-22 | 67.00 | 67.00 | 66.50 | 67.00 | 66.70 | -0.30 | -0.45% | 13,710 | 914,457 |
| 2021-01-21 | 67.00 | 67.00 | 67.00 | 67.70 | 67.00 | -0.70 | -1.03% | 2,914 | 195,238 |
| 2021-01-20 | 66.60 | 67.70 | 66.60 | 66.60 | 67.70 | 1.10 | 1.65% | 8,241 | 557,916 |
| 2021-01-19 | 67.00 | 68.00 | 66.60 | 67.54 | 66.60 | -0.94 | -1.39% | 16,103 | 1,072,460 |
| 2021-01-18 | 68.00 | 68.00 | 67.00 | 67.47 | 67.54 | 0.07 | 0.10% | 2,475 | 167,162 |
| 2021-01-15 | 68.00 | 68.00 | 67.00 | 67.80 | 67.47 | -0.33 | -0.49% | 19,193 | 1,294,952 |
| 2021-01-14 | 67.70 | 69.99 | 67.20 | 68.95 | 67.80 | -1.15 | -1.67% | 1,905 | 129,159 |
| 2021-01-13 | 68.13 | 69.00 | 67.85 | 67.72 | 68.95 | 1.23 | 1.82% | 937,192 | 64,619,388 |
| 2021-01-12 | 67.89 | 68.14 | 67.20 | 67.48 | 67.72 | 0.24 | 0.36% | 23,328 | 1,579,772 |
| 2021-01-11 | 67.45 | 67.50 | 67.45 | 67.46 | 67.48 | 0.02 | 0.03% | 4,988 | 336,590 |
| 2021-01-08 | 67.46 | 67.46 | 67.46 | 67.00 | 67.46 | 0.46 | 0.69% | 581 | 39,194 |
| 2021-01-07 | 66.90 | 67.00 | 66.40 | 66.51 | 67.00 | 0.49 | 0.74% | 2,682 | 179,694 |
| 2021-01-06 | 67.00 | 67.00 | 66.50 | 66.80 | 66.51 | -0.29 | -0.43% | 6,040 | 401,720 |
| 2021-01-05 | 66.80 | 66.80 | 66.80 | 67.00 | 66.80 | -0.20 | -0.30% | 21,382 | 1,428,318 |
| 2021-01-04 | 66.97 | 67.00 | 65.30 | 66.99 | 67.00 | 0.01 | 0.01% | 11,011 | 737,737 |
| 2020-12-31 | 66.89 | 67.00 | 65.00 | 66.28 | 66.99 | 0.71 | 1.07% | 1,895 | 126,946 |
| 2020-12-30 | 67.00 | 67.00 | 65.00 | 67.00 | 66.28 | -0.72 | -1.07% | 20,650 | 1,368,682 |
| 2020-12-28 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.00 | 0.00% | 4,662 | 312,354 |
| 2020-12-25 | 67.47 | 67.47 | 65.00 | 67.48 | 67.00 | -0.48 | -0.71% | 10,382 | 695,594 |
| 2020-12-24 | 67.48 | 67.48 | 67.48 | 67.46 | 67.48 | 0.02 | 0.03% | 6,696 | 451,846 |