| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-21 | 75.18 | 75.18 | 73.00 | 75.18 | 73.07 | -2.11 | -2.81% | 11,728 | 856,965 |
| 2025-01-20 | 75.99 | 76.00 | 72.43 | 75.18 | 75.18 | 0.00 | 0.00% | 23,239 | 1,747,108 |
| 2025-01-17 | 75.01 | 77.49 | 75.01 | 76.56 | 75.18 | -1.38 | -1.80% | 18,100 | 1,360,758 |
| 2025-01-16 | 76.01 | 77.59 | 75.50 | 77.60 | 76.56 | -1.04 | -1.34% | 17,785 | 1,361,620 |
| 2025-01-15 | 77.80 | 77.80 | 75.01 | 77.91 | 77.60 | -0.31 | -0.40% | 7,269 | 564,074 |
| 2025-01-14 | 73.99 | 78.79 | 73.99 | 74.45 | 77.91 | 3.46 | 4.65% | 11,215 | 873,761 |
| 2025-01-13 | 74.70 | 74.99 | 73.99 | 74.67 | 74.45 | -0.22 | -0.29% | 20,025 | 1,490,861 |
| 2025-01-10 | 73.20 | 74.99 | 73.20 | 73.46 | 74.67 | 1.21 | 1.65% | 49,193 | 3,673,241 |
| 2025-01-09 | 73.00 | 75.00 | 72.70 | 72.58 | 73.46 | 0.88 | 1.21% | 166,194 | 12,208,611 |
| 2025-01-08 | 73.00 | 73.78 | 72.43 | 73.80 | 72.58 | -1.22 | -1.65% | 11,307 | 820,662 |
| 2025-01-07 | 72.40 | 73.90 | 72.00 | 72.42 | 73.80 | 1.38 | 1.91% | 16,918 | 1,248,548 |
| 2025-01-06 | 70.00 | 73.99 | 70.00 | 71.00 | 72.42 | 1.42 | 2.00% | 179,554 | 13,003,301 |
| 2025-01-03 | 70.00 | 71.50 | 70.00 | 70.70 | 71.00 | 0.30 | 0.42% | 316,553 | 22,475,263 |
| 2025-01-02 | 70.50 | 70.70 | 70.10 | 70.50 | 70.70 | 0.20 | 0.28% | 208,876 | 14,767,533 |
| 2024-12-31 | 70.00 | 70.70 | 70.00 | 70.00 | 70.50 | 0.50 | 0.71% | 106,897 | 7,536,239 |
| 2024-12-30 | 70.00 | 70.70 | 69.00 | 70.70 | 70.00 | -0.70 | -0.99% | 36,825 | 2,577,750 |
| 2024-12-27 | 70.80 | 70.80 | 70.70 | 70.80 | 70.70 | -0.10 | -0.14% | 17,420 | 1,231,594 |
| 2024-12-26 | 69.00 | 70.80 | 69.00 | 69.25 | 70.80 | 1.55 | 2.24% | 19,183 | 1,358,156 |
| 2024-12-25 | 70.00 | 70.00 | 69.00 | 70.00 | 69.25 | -0.75 | -1.07% | 17,580 | 1,217,415 |
| 2024-12-24 | 68.60 | 70.00 | 68.00 | 69.00 | 70.00 | 1.00 | 1.45% | 97,697 | 6,838,790 |
| 2024-12-23 | 69.89 | 69.90 | 69.00 | 68.52 | 69.00 | 0.48 | 0.70% | 45,548 | 3,142,812 |
| 2024-12-20 | 70.00 | 70.00 | 68.00 | 70.69 | 68.52 | -2.17 | -3.07% | 28,703 | 1,966,730 |
| 2024-12-19 | 70.00 | 70.80 | 69.00 | 70.03 | 70.69 | 0.66 | 0.94% | 36,926 | 2,610,299 |
| 2024-12-18 | 70.00 | 70.80 | 70.00 | 70.75 | 70.03 | -0.72 | -1.02% | 173,652 | 12,160,850 |
| 2024-12-17 | 70.52 | 71.00 | 70.50 | 70.50 | 70.75 | 0.25 | 0.35% | 17,341 | 1,226,876 |
| 2024-12-16 | 70.00 | 70.50 | 69.01 | 70.00 | 70.50 | 0.50 | 0.71% | 46,245 | 3,260,273 |
| 2024-12-13 | 70.05 | 71.00 | 69.13 | 70.00 | 70.00 | 0.00 | 0.00% | 43,627 | 3,053,890 |
| 2024-12-12 | 70.90 | 71.00 | 69.72 | 70.90 | 70.00 | -0.90 | -1.27% | 6,272 | 439,040 |
| 2024-12-11 | 70.00 | 71.00 | 70.00 | 70.00 | 70.90 | 0.90 | 1.29% | 2,734 | 193,841 |
| 2024-12-10 | 69.99 | 71.00 | 69.61 | 69.99 | 70.00 | 0.01 | 0.01% | 86,057 | 6,023,990 |
| 2024-12-09 | 71.00 | 71.00 | 69.00 | 70.66 | 69.99 | -0.67 | -0.95% | 94,746 | 6,631,273 |
| 2024-12-06 | 70.55 | 71.50 | 70.00 | 71.50 | 70.66 | -0.84 | -1.17% | 14,628 | 1,033,614 |
| 2024-12-05 | 71.50 | 71.50 | 70.54 | 71.03 | 71.50 | 0.47 | 0.66% | 13,357 | 955,026 |
| 2024-12-04 | 70.54 | 71.50 | 70.54 | 71.50 | 71.03 | -0.47 | -0.66% | 72,951 | 5,181,710 |
| 2024-12-03 | 71.50 | 71.50 | 70.54 | 71.11 | 71.50 | 0.39 | 0.55% | 9,306 | 665,379 |
| 2024-12-02 | 71.50 | 71.50 | 70.20 | 71.99 | 71.11 | -0.88 | -1.22% | 7,240 | 514,836 |
| 2024-11-29 | 71.00 | 72.00 | 70.07 | 70.07 | 71.99 | 1.92 | 2.74% | 53,213 | 3,830,804 |
| 2024-11-28 | 70.00 | 72.90 | 70.00 | 70.28 | 70.07 | -0.21 | -0.30% | 10,347 | 725,014 |
| 2024-11-27 | 73.00 | 73.00 | 70.00 | 72.98 | 70.28 | -2.70 | -3.70% | 182,083 | 12,796,793 |
| 2024-11-25 | 72.00 | 73.00 | 70.50 | 72.51 | 72.98 | 0.47 | 0.65% | 55,829 | 4,074,400 |
| 2024-11-22 | 72.06 | 73.39 | 71.00 | 72.06 | 72.51 | 0.45 | 0.62% | 25,257 | 1,831,385 |
| 2024-11-21 | 71.02 | 73.39 | 70.00 | 70.24 | 72.06 | 1.82 | 2.59% | 310,021 | 22,340,113 |
| 2024-11-20 | 73.50 | 73.50 | 68.01 | 74.00 | 70.24 | -3.76 | -5.08% | 382,396 | 26,859,495 |
| 2024-11-19 | 71.04 | 74.49 | 71.04 | 71.12 | 74.00 | 2.88 | 4.05% | 20,497 | 1,516,778 |
| 2024-11-18 | 73.99 | 74.49 | 71.00 | 73.33 | 71.12 | -2.21 | -3.01% | 25,168 | 1,789,948 |
| 2024-11-15 | 71.95 | 73.99 | 71.95 | 72.98 | 73.33 | 0.35 | 0.48% | 17,906 | 1,313,047 |
| 2024-11-14 | 72.00 | 74.50 | 71.91 | 74.43 | 72.98 | -1.45 | -1.95% | 128,488 | 9,377,054 |
| 2024-11-13 | 75.00 | 75.00 | 72.11 | 75.98 | 74.43 | -1.55 | -2.04% | 21,758 | 1,619,448 |
| 2024-11-12 | 72.00 | 75.98 | 72.00 | 72.22 | 75.98 | 3.76 | 5.21% | 42,436 | 3,224,287 |
| 2024-11-11 | 72.60 | 74.48 | 72.00 | 72.75 | 72.22 | -0.53 | -0.73% | 36,275 | 2,619,781 |
| 2024-11-08 | 74.00 | 74.49 | 72.50 | 73.89 | 72.75 | -1.14 | -1.54% | 8,435 | 613,646 |
| 2024-11-07 | 74.50 | 74.50 | 73.03 | 74.00 | 73.89 | -0.11 | -0.15% | 2,441 | 180,365 |
| 2024-11-06 | 74.50 | 74.50 | 73.00 | 74.77 | 74.00 | -0.77 | -1.03% | 14,526 | 1,074,924 |
| 2024-11-05 | 74.40 | 76.49 | 74.10 | 74.50 | 74.77 | 0.27 | 0.36% | 2,664 | 199,187 |
| 2024-11-04 | 76.00 | 77.00 | 74.49 | 74.56 | 74.50 | -0.06 | -0.08% | 211,578 | 15,762,561 |
| 2024-11-01 | 76.00 | 77.00 | 74.49 | 76.00 | 74.56 | -1.44 | -1.89% | 84,383 | 6,291,596 |
| 2024-10-31 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.00 | 0.00% | 1,020 | 77,520 |
| 2024-10-30 | 75.00 | 76.00 | 75.00 | 74.49 | 76.00 | 1.51 | 2.03% | 33,995 | 2,583,620 |
| 2024-10-29 | 76.00 | 76.00 | 74.00 | 74.62 | 74.49 | -0.13 | -0.17% | 29,583 | 2,203,638 |
| 2024-10-28 | 77.00 | 77.00 | 74.00 | 77.00 | 74.62 | -2.38 | -3.09% | 26,920 | 2,008,770 |
| 2024-10-25 | 77.00 | 77.00 | 76.00 | 77.00 | 77.00 | 0.00 | 0.00% | 7,024 | 540,848 |
| 2024-10-24 | 77.50 | 77.50 | 77.00 | 77.01 | 77.00 | -0.01 | -0.01% | 22,547 | 1,736,119 |
| 2024-10-23 | 78.00 | 78.00 | 77.00 | 78.79 | 77.01 | -1.78 | -2.26% | 5,366 | 413,236 |
| 2024-10-22 | 78.90 | 78.90 | 75.01 | 78.88 | 78.79 | -0.09 | -0.11% | 6,010 | 473,528 |
| 2024-10-21 | 76.50 | 78.98 | 75.60 | 76.98 | 78.88 | 1.90 | 2.47% | 128,082 | 10,103,108 |
| 2024-10-18 | 76.99 | 76.99 | 75.00 | 76.99 | 76.98 | -0.01 | -0.01% | 1,667 | 128,326 |
| 2024-10-17 | 76.99 | 76.99 | 75.10 | 76.75 | 76.99 | 0.24 | 0.31% | 8,860 | 682,131 |
| 2024-10-16 | 74.32 | 77.00 | 74.32 | 74.55 | 76.75 | 2.20 | 2.95% | 8,717 | 669,030 |
| 2024-10-15 | 74.32 | 78.98 | 74.30 | 78.51 | 74.55 | -3.96 | -5.04% | 33,535 | 2,500,034 |
| 2024-10-14 | 80.00 | 81.00 | 74.26 | 80.00 | 78.51 | -1.49 | -1.86% | 13,171 | 1,034,055 |
| 2024-10-10 | 74.99 | 84.80 | 74.00 | 75.00 | 80.00 | 5.00 | 6.67% | 88,596 | 7,087,680 |
| 2024-10-09 | 74.00 | 75.00 | 73.99 | 73.96 | 75.00 | 1.04 | 1.41% | 54,764 | 4,107,300 |
| 2024-10-08 | 72.99 | 74.00 | 72.99 | 72.99 | 73.96 | 0.97 | 1.33% | 23,165 | 1,713,283 |
| 2024-10-07 | 71.95 | 73.00 | 71.95 | 71.95 | 72.99 | 1.04 | 1.45% | 34,580 | 2,523,994 |
| 2024-10-04 | 71.95 | 72.00 | 71.30 | 71.95 | 71.95 | 0.00 | 0.00% | 49,149 | 3,536,271 |
| 2024-10-03 | 71.20 | 71.95 | 71.20 | 71.14 | 71.95 | 0.81 | 1.14% | 12,294 | 884,553 |
| 2024-10-02 | 69.99 | 71.95 | 69.99 | 69.96 | 71.14 | 1.18 | 1.69% | 27,358 | 1,946,248 |
| 2024-09-30 | 69.90 | 70.90 | 69.03 | 69.96 | 70.72 | 0.76 | 1.09% | 3,652 | 258,269 |
| 2024-09-27 | 69.06 | 70.90 | 69.06 | 70.90 | 69.96 | -0.94 | -1.33% | 7,957 | 556,672 |
| 2024-09-26 | 69.05 | 71.00 | 69.05 | 69.05 | 70.90 | 1.85 | 2.68% | 11,973 | 848,886 |
| 2024-09-25 | 71.00 | 71.00 | 69.02 | 71.55 | 69.05 | -2.50 | -3.49% | 36,200 | 2,499,610 |
| 2024-09-24 | 70.10 | 71.93 | 70.10 | 70.65 | 71.55 | 0.90 | 1.27% | 3,849 | 275,396 |
| 2024-09-23 | 71.94 | 71.94 | 70.01 | 71.94 | 70.65 | -1.29 | -1.79% | 20,835 | 1,471,993 |
| 2024-09-20 | 71.95 | 71.95 | 71.94 | 71.95 | 71.94 | -0.01 | -0.01% | 2,353 | 169,275 |
| 2024-09-19 | 71.95 | 71.95 | 71.94 | 71.02 | 71.95 | 0.93 | 1.31% | 5,428 | 390,545 |
| 2024-09-18 | 71.01 | 71.95 | 71.00 | 71.95 | 71.02 | -0.93 | -1.29% | 14,553 | 1,033,554 |
| 2024-09-17 | 71.02 | 71.95 | 71.01 | 71.95 | 71.95 | 0.00 | 0.00% | 7,512 | 540,488 |
| 2024-09-16 | 71.90 | 72.00 | 71.00 | 71.90 | 71.95 | 0.05 | 0.07% | 18,426 | 1,325,751 |
| 2024-09-13 | 71.00 | 71.90 | 71.00 | 70.05 | 71.90 | 1.85 | 2.64% | 4,255 | 305,935 |
| 2024-09-12 | 70.30 | 71.98 | 69.00 | 70.27 | 70.05 | -0.22 | -0.31% | 37,231 | 2,608,032 |
| 2024-09-11 | 67.03 | 71.99 | 67.03 | 67.18 | 70.27 | 3.09 | 4.60% | 30,465 | 2,140,776 |
| 2024-09-10 | 71.99 | 71.99 | 67.00 | 71.98 | 67.18 | -4.80 | -6.67% | 44,623 | 2,997,773 |
| 2024-09-09 | 72.00 | 72.00 | 66.00 | 72.96 | 71.98 | -0.98 | -1.34% | 54,043 | 3,890,015 |
| 2024-09-06 | 75.50 | 75.50 | 69.02 | 75.50 | 72.96 | -2.54 | -3.36% | 35,089 | 2,560,093 |
| 2024-09-05 | 75.01 | 76.00 | 74.01 | 75.76 | 75.50 | -0.26 | -0.34% | 18,651 | 1,408,151 |
| 2024-09-04 | 76.99 | 76.99 | 75.01 | 77.00 | 75.76 | -1.24 | -1.61% | 9,538 | 722,599 |
| 2024-09-03 | 77.00 | 77.00 | 76.00 | 75.49 | 77.00 | 1.51 | 2.00% | 8,742 | 673,134 |
| 2024-09-02 | 75.10 | 77.50 | 75.01 | 75.50 | 75.49 | -0.01 | -0.01% | 30,667 | 2,315,052 |
| 2024-08-30 | 75.10 | 75.50 | 75.10 | 75.10 | 75.50 | 0.40 | 0.53% | 12,536 | 946,468 |
| 2024-08-29 | 76.00 | 76.00 | 75.10 | 76.00 | 75.10 | -0.90 | -1.18% | 11,592 | 870,559 |
| 2024-08-28 | 77.50 | 77.50 | 76.00 | 77.57 | 76.00 | -1.57 | -2.02% | 54,694 | 4,156,744 |
| 2024-08-27 | 77.00 | 77.99 | 77.00 | 77.79 | 77.57 | -0.22 | -0.28% | 13,674 | 1,060,692 |
| 2024-08-26 | 77.83 | 77.99 | 77.50 | 77.80 | 77.79 | -0.01 | -0.01% | 1,789 | 139,166 |
| 2024-08-23 | 77.50 | 77.83 | 77.34 | 77.09 | 77.80 | 0.71 | 0.92% | 11,050 | 859,690 |
| 2024-08-22 | 76.90 | 77.49 | 75.00 | 77.34 | 77.09 | -0.25 | -0.32% | 20,459 | 1,577,184 |
| 2024-08-21 | 77.99 | 77.99 | 77.00 | 77.83 | 77.34 | -0.49 | -0.63% | 15,946 | 1,233,264 |
| 2024-08-20 | 78.80 | 78.80 | 77.25 | 77.13 | 77.83 | 0.70 | 0.91% | 1,062 | 82,655 |
| 2024-08-19 | 77.02 | 79.88 | 77.00 | 77.25 | 77.13 | -0.12 | -0.16% | 1,735 | 133,821 |
| 2024-08-16 | 79.88 | 79.88 | 77.00 | 79.88 | 77.25 | -2.63 | -3.29% | 6,741 | 520,742 |
| 2024-08-15 | 79.89 | 79.89 | 77.30 | 79.90 | 79.88 | -0.02 | -0.03% | 1,910 | 152,571 |
| 2024-08-14 | 79.00 | 79.90 | 77.50 | 79.99 | 79.90 | -0.09 | -0.11% | 1,608 | 128,479 |
| 2024-08-13 | 80.00 | 80.00 | 78.00 | 80.00 | 79.99 | -0.01 | -0.01% | 4,472 | 357,715 |
| 2024-08-12 | 81.00 | 82.00 | 78.00 | 82.79 | 80.00 | -2.79 | -3.37% | 10,965 | 877,200 |
| 2024-08-09 | 80.00 | 82.80 | 80.00 | 83.00 | 82.79 | -0.21 | -0.25% | 3,559 | 294,650 |
| 2024-08-08 | 83.00 | 83.00 | 81.90 | 81.90 | 83.00 | 1.10 | 1.34% | 2,560 | 212,480 |
| 2024-08-07 | 80.00 | 83.99 | 80.00 | 80.00 | 81.90 | 1.90 | 2.38% | 8,001 | 655,282 |
| 2024-08-06 | 80.00 | 87.99 | 80.00 | 79.88 | 80.00 | 0.12 | 0.15% | 79,787 | 6,382,960 |
| 2024-08-05 | 79.49 | 80.00 | 79.10 | 79.49 | 79.88 | 0.39 | 0.49% | 90,453 | 7,225,386 |
| 2024-08-02 | 79.50 | 79.50 | 79.10 | 79.20 | 79.49 | 0.29 | 0.37% | 15,998 | 1,271,681 |
| 2024-08-01 | 77.80 | 79.40 | 75.57 | 77.80 | 79.20 | 1.40 | 1.80% | 170,581 | 13,510,015 |
| 2024-07-31 | 75.10 | 77.80 | 75.10 | 75.23 | 77.80 | 2.57 | 3.42% | 6,929 | 539,076 |
| 2024-07-30 | 79.00 | 79.00 | 75.10 | 79.37 | 75.23 | -4.14 | -5.22% | 12,176 | 916,000 |
| 2024-07-29 | 78.00 | 79.40 | 78.00 | 79.00 | 79.37 | 0.37 | 0.47% | 7,077 | 561,701 |
| 2024-07-26 | 78.00 | 79.00 | 75.70 | 77.90 | 79.00 | 1.10 | 1.41% | 26,947 | 2,128,813 |
| 2024-07-25 | 75.00 | 78.00 | 74.65 | 75.00 | 77.90 | 2.90 | 3.87% | 1,419 | 110,540 |
| 2024-07-24 | 79.00 | 79.00 | 73.80 | 76.12 | 75.00 | -1.12 | -1.47% | 117,894 | 8,842,050 |
| 2024-07-23 | 76.01 | 79.99 | 75.00 | 77.00 | 76.12 | -0.88 | -1.14% | 52,316 | 3,982,294 |
| 2024-07-22 | 78.00 | 80.00 | 77.00 | 78.70 | 77.00 | -1.70 | -2.16% | 21,486 | 1,654,422 |
| 2024-07-19 | 78.00 | 79.00 | 76.11 | 79.00 | 78.70 | -0.30 | -0.38% | 5,230 | 411,601 |
| 2024-07-18 | 79.00 | 79.00 | 76.06 | 78.83 | 79.00 | 0.17 | 0.22% | 16,611 | 1,312,269 |
| 2024-07-17 | 77.98 | 79.00 | 76.06 | 77.82 | 78.83 | 1.01 | 1.30% | 8,045 | 634,187 |
| 2024-07-16 | 76.15 | 77.99 | 76.06 | 76.20 | 77.82 | 1.62 | 2.13% | 56,286 | 4,380,177 |
| 2024-07-09 | 76.90 | 76.90 | 76.20 | 76.90 | 76.20 | -0.70 | -0.91% | 2,435 | 185,547 |
| 2024-07-08 | 76.10 | 76.90 | 76.05 | 76.80 | 76.90 | 0.10 | 0.13% | 7,163 | 550,835 |
| 2024-07-05 | 76.80 | 76.80 | 76.80 | 76.90 | 76.80 | -0.10 | -0.13% | 2,953 | 226,790 |
| 2024-07-04 | 75.50 | 76.90 | 75.50 | 75.96 | 76.90 | 0.94 | 1.24% | 2,007 | 154,338 |
| 2024-07-03 | 76.00 | 76.98 | 75.50 | 77.79 | 75.96 | -1.83 | -2.35% | 3,057 | 232,210 |
| 2024-07-02 | 77.79 | 77.80 | 77.79 | 76.99 | 77.79 | 0.80 | 1.04% | 2,381 | 185,218 |
| 2024-07-01 | 77.00 | 77.90 | 76.98 | 76.97 | 76.99 | 0.02 | 0.03% | 14,003 | 1,078,091 |
| 2024-06-27 | 76.98 | 76.98 | 76.97 | 76.98 | 76.97 | -0.01 | -0.01% | 4,992 | 384,234 |
| 2024-06-25 | 75.00 | 77.00 | 75.00 | 74.84 | 75.01 | 0.17 | 0.23% | 54,750 | 4,106,798 |
| 2024-06-24 | 74.00 | 77.49 | 73.20 | 74.10 | 74.84 | 0.74 | 1.00% | 46,904 | 3,510,295 |
| 2024-06-21 | 73.00 | 75.00 | 73.00 | 73.13 | 74.10 | 0.97 | 1.33% | 34,523 | 2,558,154 |
| 2024-06-20 | 73.00 | 77.60 | 73.00 | 72.99 | 73.13 | 0.14 | 0.19% | 123,333 | 9,019,342 |
| 2024-06-19 | 72.97 | 73.00 | 72.97 | 72.97 | 72.99 | 0.02 | 0.03% | 50,918 | 3,716,505 |
| 2024-06-18 | 73.00 | 73.00 | 68.00 | 77.99 | 72.97 | -5.02 | -6.44% | 64,248 | 4,688,177 |
| 2024-06-17 | 75.00 | 78.00 | 74.00 | 74.01 | 77.99 | 3.98 | 5.38% | 2,897 | 225,937 |
| 2024-06-14 | 75.00 | 75.00 | 74.01 | 75.35 | 74.01 | -1.34 | -1.78% | 8,714 | 644,923 |
| 2024-06-13 | 75.00 | 78.00 | 75.00 | 74.07 | 75.35 | 1.28 | 1.73% | 3,374 | 254,231 |
| 2024-06-12 | 78.00 | 78.00 | 74.00 | 74.53 | 74.07 | -0.46 | -0.62% | 2,145 | 158,880 |
| 2024-06-11 | 77.00 | 77.00 | 73.00 | 77.00 | 74.53 | -2.47 | -3.21% | 9,983 | 744,033 |
| 2024-06-10 | 78.00 | 78.00 | 77.00 | 79.36 | 77.00 | -2.36 | -2.97% | 23,404 | 1,802,108 |
| 2024-06-07 | 80.00 | 80.00 | 79.00 | 80.00 | 79.36 | -0.64 | -0.80% | 244,431 | 19,398,044 |
| 2024-06-06 | 80.00 | 80.00 | 80.00 | 79.40 | 80.00 | 0.60 | 0.76% | 5,622 | 449,760 |
| 2024-06-05 | 79.38 | 79.50 | 79.38 | 79.49 | 79.40 | -0.11 | -0.14% | 36,939 | 2,932,957 |
| 2024-06-04 | 80.00 | 80.99 | 79.38 | 80.17 | 79.49 | -0.68 | -0.85% | 18,021 | 1,432,489 |
| 2024-06-03 | 80.00 | 80.99 | 80.00 | 79.55 | 80.17 | 0.62 | 0.78% | 41,420 | 3,320,641 |
| 2024-05-31 | 79.38 | 79.99 | 79.38 | 79.38 | 79.55 | 0.17 | 0.21% | 14,101 | 1,121,735 |
| 2024-05-30 | 79.55 | 79.55 | 79.00 | 79.99 | 79.38 | -0.61 | -0.76% | 6,852 | 543,912 |
| 2024-05-29 | 80.00 | 80.00 | 79.03 | 79.06 | 79.99 | 0.93 | 1.18% | 3,731 | 298,443 |
| 2024-05-28 | 79.04 | 80.00 | 79.00 | 79.03 | 79.06 | 0.03 | 0.04% | 24,406 | 1,929,538 |
| 2024-05-27 | 80.00 | 81.00 | 79.00 | 79.91 | 79.03 | -0.88 | -1.10% | 2,379 | 188,012 |
| 2024-05-24 | 81.00 | 81.00 | 78.20 | 81.45 | 79.91 | -1.54 | -1.89% | 2,934 | 234,456 |
| 2024-05-22 | 81.00 | 81.50 | 81.00 | 81.50 | 81.45 | -0.05 | -0.06% | 1,030 | 83,894 |
| 2024-05-21 | 81.00 | 81.50 | 79.50 | 79.43 | 81.50 | 2.07 | 2.61% | 1,616 | 131,704 |
| 2024-05-20 | 80.00 | 81.00 | 78.20 | 80.00 | 79.43 | -0.57 | -0.71% | 34,659 | 2,752,964 |
| 2024-05-17 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | 0.00 | 0.00% | 3,926 | 314,080 |
| 2024-05-16 | 81.00 | 81.00 | 79.00 | 79.85 | 80.00 | 0.15 | 0.19% | 24,217 | 1,937,360 |
| 2024-05-15 | 81.04 | 81.05 | 79.00 | 81.05 | 79.85 | -1.20 | -1.48% | 31,358 | 2,503,936 |
| 2024-05-14 | 81.05 | 81.05 | 80.00 | 81.05 | 81.05 | 0.00 | 0.00% | 15,918 | 1,290,154 |
| 2024-05-13 | 80.00 | 83.99 | 80.00 | 79.99 | 81.05 | 1.06 | 1.33% | 80,331 | 6,510,828 |
| 2024-05-10 | 81.00 | 81.00 | 79.10 | 82.00 | 79.99 | -2.01 | -2.45% | 22,674 | 1,813,693 |
| 2024-05-09 | 83.88 | 84.00 | 81.10 | 83.00 | 82.00 | -1.00 | -1.20% | 15,983 | 1,310,606 |
| 2024-05-08 | 85.00 | 85.00 | 79.00 | 86.00 | 83.00 | -3.00 | -3.49% | 24,228 | 2,010,924 |
| 2024-05-07 | 84.99 | 86.98 | 80.01 | 87.31 | 86.00 | -1.31 | -1.50% | 28,393 | 2,441,798 |
| 2024-05-06 | 86.50 | 87.40 | 85.00 | 86.50 | 87.31 | 0.81 | 0.94% | 38,729 | 3,381,429 |
| 2024-05-03 | 88.07 | 89.00 | 86.50 | 88.07 | 86.50 | -1.57 | -1.78% | 20,132 | 1,741,418 |
| 2024-05-02 | 89.98 | 89.98 | 88.00 | 89.62 | 88.07 | -1.55 | -1.73% | 3,023 | 266,236 |
| 2024-05-01 | 88.00 | 89.98 | 88.00 | 90.00 | 89.62 | -0.38 | -0.42% | 4,070 | 364,753 |
| 2024-04-30 | 87.11 | 90.00 | 85.10 | 93.05 | 90.00 | -3.05 | -3.28% | 77,778 | 7,000,020 |
| 2024-04-29 | 93.00 | 96.00 | 85.50 | 95.91 | 93.05 | -2.86 | -2.98% | 262,023 | 24,381,240 |
| 2024-04-26 | 93.00 | 96.00 | 89.00 | 95.38 | 95.91 | 0.53 | 0.56% | 341,248 | 32,729,096 |
| 2024-04-25 | 94.00 | 96.00 | 88.00 | 93.96 | 95.38 | 1.42 | 1.51% | 390,958 | 37,289,574 |
| 2024-04-24 | 92.00 | 95.00 | 90.00 | 94.11 | 93.96 | -0.15 | -0.16% | 166,979 | 15,689,347 |
| 2024-04-23 | 92.00 | 95.00 | 91.82 | 94.99 | 94.11 | -0.88 | -0.93% | 103,365 | 9,727,680 |
| 2024-04-22 | 92.00 | 95.00 | 92.00 | 91.82 | 94.99 | 3.17 | 3.45% | 352,999 | 33,531,375 |
| 2024-04-19 | 90.00 | 94.98 | 85.00 | 92.00 | 91.82 | -0.18 | -0.20% | 480,525 | 44,121,806 |
| 2024-04-18 | 85.00 | 93.00 | 81.11 | 87.11 | 92.00 | 4.89 | 5.61% | 219,210 | 20,167,320 |
| 2024-04-17 | 81.00 | 88.00 | 80.11 | 86.58 | 87.11 | 0.53 | 0.61% | 92,777 | 8,081,804 |
| 2024-04-16 | 86.00 | 88.00 | 80.00 | 80.27 | 86.58 | 6.31 | 7.86% | 151,318 | 13,101,112 |
| 2024-04-15 | 85.00 | 86.50 | 77.20 | 87.00 | 80.27 | -6.73 | -7.74% | 65,846 | 5,285,458 |
| 2024-04-12 | 87.00 | 87.00 | 86.99 | 81.00 | 87.00 | 6.00 | 7.41% | 12,154 | 1,057,398 |
| 2024-04-11 | 87.24 | 87.80 | 81.00 | 87.24 | 81.00 | -6.24 | -7.15% | 8,105 | 656,505 |
| 2024-04-10 | 82.10 | 88.00 | 81.05 | 87.63 | 87.24 | -0.39 | -0.45% | 14,519 | 1,266,638 |
| 2024-04-09 | 87.97 | 88.00 | 81.00 | 87.99 | 87.63 | -0.36 | -0.41% | 41,168 | 3,607,552 |
| 2024-04-08 | 88.00 | 88.00 | 80.00 | 88.00 | 87.99 | -0.01 | -0.01% | 30,511 | 2,684,663 |
| 2024-04-05 | 83.00 | 88.00 | 83.00 | 83.13 | 88.00 | 4.87 | 5.86% | 14,604 | 1,285,152 |
| 2024-04-04 | 88.99 | 88.99 | 77.00 | 88.99 | 83.13 | -5.86 | -6.59% | 57,707 | 4,797,183 |
| 2024-04-03 | 86.00 | 89.88 | 86.00 | 84.96 | 88.99 | 4.03 | 4.74% | 60,801 | 5,410,681 |
| 2024-04-02 | 75.00 | 85.00 | 75.00 | 74.34 | 84.96 | 10.62 | 14.29% | 270,593 | 22,989,581 |
| 2024-04-01 | 74.00 | 75.00 | 74.00 | 75.00 | 74.34 | -0.66 | -0.88% | 37,695 | 2,802,246 |
| 2024-03-29 | 75.00 | 75.00 | 74.05 | 75.62 | 75.00 | -0.62 | -0.82% | 11,653 | 873,975 |
| 2024-03-28 | 76.00 | 77.50 | 75.00 | 76.02 | 75.62 | -0.40 | -0.53% | 85,692 | 6,480,029 |
| 2024-03-27 | 76.03 | 78.00 | 76.00 | 76.21 | 76.02 | -0.19 | -0.25% | 67,731 | 5,148,911 |
| 2024-03-26 | 76.02 | 77.90 | 76.02 | 76.02 | 76.21 | 0.19 | 0.25% | 3,092 | 235,641 |
| 2024-03-25 | 76.00 | 78.00 | 76.00 | 75.22 | 76.02 | 0.80 | 1.06% | 9,096 | 691,478 |
| 2024-03-22 | 73.01 | 80.00 | 73.01 | 77.14 | 75.22 | -1.92 | -2.49% | 13,668 | 1,028,107 |
| 2024-03-21 | 78.00 | 80.00 | 77.00 | 77.13 | 77.14 | 0.01 | 0.01% | 90,584 | 6,987,650 |
| 2024-03-20 | 90.00 | 90.00 | 77.00 | 90.00 | 77.13 | -12.87 | -14.30% | 113,746 | 8,773,229 |
| 2024-03-19 | 94.00 | 94.00 | 85.00 | 88.07 | 90.00 | 1.93 | 2.19% | 16,540 | 1,488,600 |
| 2024-03-18 | 99.00 | 100.00 | 88.00 | 103.51 | 88.07 | -15.44 | -14.92% | 128,399 | 11,308,100 |
| 2024-03-15 | 95.00 | 105.00 | 81.47 | 95.83 | 103.51 | 7.68 | 8.01% | 2,243,536 | 232,228,411 |
| 2024-03-14 | 83.02 | 100.00 | 82.00 | 92.02 | 95.83 | 3.81 | 4.14% | 1,903,187 | 182,382,410 |
| 2024-03-13 | 75.01 | 93.30 | 75.01 | 81.63 | 92.02 | 10.39 | 12.73% | 788,527 | 72,560,255 |
| 2024-03-12 | 75.00 | 85.50 | 73.01 | 78.37 | 81.63 | 3.26 | 4.16% | 916,739 | 74,833,405 |
| 2024-03-11 | 78.00 | 81.98 | 72.00 | 76.50 | 78.37 | 1.87 | 2.44% | 776,783 | 60,876,484 |
| 2024-03-07 | 71.20 | 78.99 | 68.83 | 71.11 | 76.50 | 5.39 | 7.58% | 748,083 | 57,228,350 |
| 2024-03-06 | 65.00 | 73.49 | 62.50 | 68.82 | 71.11 | 2.29 | 3.33% | 487,174 | 34,642,943 |
| 2024-03-05 | 63.00 | 72.00 | 62.00 | 64.76 | 68.82 | 4.06 | 6.27% | 410,028 | 28,218,127 |
| 2024-03-04 | 65.00 | 69.98 | 63.00 | 63.60 | 64.76 | 1.16 | 1.82% | 243,796 | 15,788,229 |
| 2024-03-01 | 61.30 | 65.00 | 58.55 | 61.04 | 63.60 | 2.56 | 4.19% | 256,876 | 16,337,314 |
| 2024-02-29 | 59.87 | 61.39 | 57.00 | 58.50 | 61.04 | 2.54 | 4.34% | 60,220 | 3,675,829 |
| 2024-02-28 | 58.00 | 59.87 | 57.01 | 57.72 | 58.50 | 0.78 | 1.35% | 140,205 | 8,201,993 |
| 2024-02-27 | 57.02 | 59.83 | 57.02 | 57.05 | 57.72 | 0.67 | 1.17% | 22,407 | 1,293,332 |
| 2024-02-26 | 57.00 | 58.00 | 57.00 | 57.11 | 57.05 | -0.06 | -0.11% | 360,615 | 20,573,086 |
| 2024-02-23 | 58.00 | 59.00 | 57.00 | 58.42 | 57.11 | -1.31 | -2.24% | 126,626 | 7,231,611 |
| 2024-02-22 | 59.00 | 60.50 | 57.01 | 60.29 | 58.42 | -1.87 | -3.10% | 41,337 | 2,414,908 |
| 2024-02-21 | 59.00 | 61.00 | 58.40 | 61.45 | 60.29 | -1.16 | -1.89% | 106,710 | 6,433,546 |
| 2024-02-20 | 59.00 | 62.10 | 58.00 | 59.51 | 61.45 | 1.94 | 3.26% | 138,186 | 8,491,530 |
| 2024-02-19 | 59.00 | 62.10 | 59.00 | 59.51 | 59.51 | 0.00 | 0.00% | 20,295 | 1,207,755 |
| 2024-02-16 | 61.49 | 61.99 | 58.01 | 61.22 | 59.51 | -1.71 | -2.79% | 125,287 | 7,455,829 |
| 2024-02-15 | 59.40 | 61.25 | 59.40 | 59.99 | 61.22 | 1.23 | 2.05% | 126,288 | 7,731,351 |
| 2024-02-14 | 59.99 | 59.99 | 59.40 | 59.99 | 59.99 | 0.00 | 0.00% | 29,343 | 1,760,287 |
| 2024-02-13 | 59.99 | 60.00 | 58.00 | 59.37 | 59.99 | 0.62 | 1.04% | 41,899 | 2,513,521 |
| 2024-02-09 | 59.00 | 61.25 | 57.50 | 60.00 | 59.37 | -0.63 | -1.05% | 101,737 | 6,040,126 |
| 2024-02-08 | 60.00 | 61.40 | 59.50 | 60.00 | 60.00 | 0.00 | 0.00% | 86,175 | 5,170,500 |
| 2024-02-07 | 60.00 | 60.00 | 57.50 | 60.00 | 60.00 | 0.00 | 0.00% | 63,805 | 3,828,300 |
| 2024-02-06 | 58.00 | 61.49 | 58.00 | 57.44 | 60.00 | 2.56 | 4.46% | 184,706 | 11,082,360 |
| 2024-02-05 | 60.00 | 61.80 | 56.90 | 60.76 | 57.44 | -3.32 | -5.46% | 327,146 | 18,791,266 |
| 2024-02-02 | 64.78 | 65.50 | 60.00 | 64.18 | 60.76 | -3.42 | -5.33% | 181,787 | 11,045,378 |
| 2024-02-01 | 64.70 | 65.00 | 62.00 | 64.69 | 64.18 | -0.51 | -0.79% | 56,270 | 3,611,409 |
| 2024-01-31 | 60.10 | 64.79 | 60.10 | 61.35 | 64.69 | 3.34 | 5.44% | 17,091 | 1,105,617 |
| 2024-01-30 | 61.00 | 62.00 | 60.05 | 60.43 | 61.35 | 0.92 | 1.52% | 65,592 | 4,024,069 |
| 2024-01-29 | 64.88 | 64.88 | 60.00 | 61.39 | 60.43 | -0.96 | -1.56% | 49,783 | 3,008,387 |
| 2024-01-26 | 62.99 | 64.90 | 61.00 | 61.41 | 61.39 | -0.02 | -0.03% | 74,448 | 4,570,363 |
| 2024-01-25 | 61.70 | 64.00 | 61.01 | 62.57 | 61.41 | -1.16 | -1.85% | 12,438 | 763,818 |
| 2024-01-24 | 62.00 | 66.90 | 61.61 | 61.61 | 62.57 | 0.96 | 1.56% | 30,330 | 1,897,748 |
| 2024-01-23 | 61.51 | 66.00 | 61.51 | 61.90 | 61.61 | -0.29 | -0.47% | 26,634 | 1,640,921 |
| 2024-01-22 | 63.00 | 63.00 | 61.30 | 65.75 | 61.90 | -3.85 | -5.86% | 21,643 | 1,339,702 |
| 2024-01-19 | 67.00 | 67.00 | 64.00 | 65.82 | 65.75 | -0.07 | -0.11% | 514 | 33,796 |
| 2024-01-18 | 65.00 | 67.00 | 62.00 | 63.00 | 65.82 | 2.82 | 4.48% | 62,773 | 4,131,719 |
| 2024-01-17 | 65.00 | 65.00 | 62.00 | 65.62 | 63.00 | -2.62 | -3.99% | 22,582 | 1,422,666 |
| 2024-01-16 | 64.00 | 67.00 | 63.00 | 65.00 | 65.62 | 0.62 | 0.95% | 113,155 | 7,425,231 |
| 2024-01-15 | 66.00 | 66.30 | 64.00 | 67.00 | 65.00 | -2.00 | -2.99% | 23,122 | 1,502,930 |
| 2024-01-12 | 69.98 | 69.98 | 65.60 | 67.19 | 67.00 | -0.19 | -0.28% | 1,316 | 88,172 |
| 2024-01-11 | 66.50 | 69.98 | 65.00 | 66.85 | 67.19 | 0.34 | 0.51% | 286,610 | 19,257,326 |
| 2024-01-10 | 66.50 | 66.99 | 66.50 | 66.64 | 66.85 | 0.21 | 0.32% | 8,523 | 569,763 |
| 2024-01-09 | 66.99 | 66.99 | 66.50 | 66.55 | 66.64 | 0.09 | 0.14% | 23,155 | 1,543,049 |
| 2024-01-08 | 66.99 | 66.99 | 66.51 | 66.99 | 66.55 | -0.44 | -0.66% | 4,718 | 313,983 |
| 2024-01-05 | 66.00 | 66.99 | 66.00 | 67.00 | 66.99 | -0.01 | -0.01% | 4,762 | 319,006 |
| 2024-01-04 | 67.50 | 68.00 | 66.99 | 67.87 | 67.00 | -0.87 | -1.28% | 54,369 | 3,642,723 |
| 2024-01-03 | 68.14 | 68.14 | 67.50 | 68.14 | 67.87 | -0.27 | -0.40% | 17,211 | 1,168,111 |
| 2024-01-02 | 68.00 | 70.00 | 68.00 | 70.65 | 68.14 | -2.51 | -3.55% | 16,096 | 1,096,781 |
| 2023-12-28 | 67.97 | 72.00 | 65.94 | 67.11 | 70.65 | 3.54 | 5.27% | 423,385 | 29,912,150 |
| 2023-12-27 | 66.00 | 68.00 | 65.02 | 67.15 | 67.11 | -0.04 | -0.06% | 8,614 | 578,086 |
| 2023-12-26 | 64.22 | 68.70 | 64.22 | 68.37 | 67.15 | -1.22 | -1.78% | 111,485 | 7,486,218 |
| 2023-12-25 | 65.00 | 69.47 | 64.00 | 65.00 | 68.37 | 3.37 | 5.18% | 156,902 | 10,727,390 |
| 2023-12-22 | 65.01 | 66.00 | 65.00 | 68.52 | 65.00 | -3.52 | -5.14% | 41,481 | 2,696,265 |
| 2023-12-21 | 64.21 | 68.63 | 64.21 | 65.08 | 68.52 | 3.44 | 5.29% | 1,701 | 116,553 |
| 2023-12-20 | 65.10 | 68.84 | 64.00 | 66.00 | 65.08 | -0.92 | -1.39% | 62,902 | 4,093,662 |
| 2023-12-19 | 69.96 | 69.96 | 65.00 | 66.59 | 66.00 | -0.59 | -0.89% | 26,880 | 1,774,080 |
| 2023-12-18 | 70.00 | 73.97 | 66.11 | 70.26 | 66.59 | -3.67 | -5.22% | 16,497 | 1,098,535 |
| 2023-12-15 | 69.99 | 73.00 | 67.85 | 67.85 | 70.26 | 2.41 | 3.55% | 74,337 | 5,222,918 |
| 2023-12-14 | 67.95 | 70.50 | 64.00 | 67.67 | 67.85 | 0.18 | 0.27% | 147,267 | 9,992,066 |
| 2023-12-13 | 65.00 | 67.98 | 64.98 | 65.04 | 67.67 | 2.63 | 4.04% | 117,791 | 7,970,917 |
| 2023-12-12 | 63.80 | 68.00 | 63.80 | 66.91 | 65.04 | -1.87 | -2.79% | 36,492 | 2,373,440 |
| 2023-12-11 | 59.50 | 68.00 | 59.50 | 59.52 | 66.91 | 7.39 | 12.42% | 76,553 | 5,122,161 |
| 2023-12-08 | 56.42 | 60.00 | 56.00 | 56.50 | 59.52 | 3.02 | 5.35% | 105,269 | 6,265,611 |
| 2023-12-07 | 56.50 | 57.99 | 56.10 | 56.11 | 56.50 | 0.39 | 0.70% | 25,149 | 1,420,919 |
| 2023-12-06 | 56.12 | 57.00 | 56.00 | 56.12 | 56.11 | -0.01 | -0.02% | 155,370 | 8,717,811 |
| 2023-12-05 | 56.11 | 56.12 | 56.10 | 56.90 | 56.12 | -0.78 | -1.37% | 16,260 | 912,511 |
| 2023-12-04 | 57.00 | 57.00 | 56.11 | 57.14 | 56.90 | -0.24 | -0.42% | 20,930 | 1,190,917 |
| 2023-12-01 | 57.00 | 57.99 | 57.00 | 55.73 | 57.14 | 1.41 | 2.53% | 10,617 | 606,655 |
| 2023-11-30 | 57.00 | 57.00 | 55.13 | 57.00 | 55.73 | -1.27 | -2.23% | 35,856 | 1,998,255 |
| 2023-11-29 | 57.00 | 57.00 | 56.96 | 57.15 | 57.00 | -0.15 | -0.26% | 84,095 | 4,793,415 |
| 2023-11-28 | 58.99 | 58.99 | 57.00 | 57.89 | 57.15 | -0.74 | -1.28% | 52,575 | 3,004,661 |
| 2023-11-27 | 58.92 | 59.00 | 57.00 | 58.90 | 57.89 | -1.01 | -1.71% | 67,282 | 3,894,955 |
| 2023-11-24 | 58.40 | 58.92 | 58.40 | 58.53 | 58.90 | 0.37 | 0.63% | 2,918 | 171,870 |
| 2023-11-23 | 58.77 | 58.92 | 58.40 | 58.40 | 58.53 | 0.13 | 0.22% | 12,798 | 749,067 |
| 2023-11-22 | 58.10 | 58.50 | 58.10 | 58.19 | 58.40 | 0.21 | 0.36% | 41,405 | 2,418,052 |
| 2023-11-21 | 58.77 | 58.77 | 58.00 | 58.78 | 58.19 | -0.59 | -1.00% | 13,120 | 763,453 |
| 2023-11-20 | 56.04 | 58.93 | 56.04 | 58.20 | 58.78 | 0.58 | 1.00% | 8,851 | 520,262 |
| 2023-11-17 | 56.00 | 58.90 | 55.11 | 56.68 | 58.20 | 1.52 | 2.68% | 54,807 | 3,189,767 |
| 2023-11-16 | 56.68 | 56.68 | 56.66 | 57.02 | 56.68 | -0.34 | -0.60% | 12,354 | 700,225 |
| 2023-11-15 | 57.00 | 58.94 | 56.64 | 58.94 | 57.02 | -1.92 | -3.26% | 14,184 | 808,772 |
| 2023-11-13 | 58.94 | 58.95 | 58.00 | 58.00 | 58.94 | 0.94 | 1.62% | 5,366 | 316,272 |
| 2023-11-10 | 58.98 | 58.98 | 57.00 | 58.98 | 58.00 | -0.98 | -1.66% | 2,872 | 166,576 |
| 2023-11-09 | 56.49 | 59.00 | 56.48 | 58.99 | 58.98 | -0.01 | -0.02% | 16,484 | 972,226 |
| 2023-11-08 | 59.10 | 60.20 | 56.00 | 60.25 | 58.99 | -1.26 | -2.09% | 160,280 | 9,454,917 |
| 2023-11-07 | 59.00 | 60.25 | 59.00 | 60.25 | 60.25 | 0.00 | 0.00% | 10,607 | 639,072 |
| 2023-11-06 | 59.00 | 60.38 | 58.08 | 60.38 | 60.25 | -0.13 | -0.22% | 13,224 | 796,746 |
| 2023-11-03 | 60.39 | 60.39 | 60.00 | 59.89 | 60.38 | 0.49 | 0.82% | 7,646 | 461,665 |
| 2023-11-02 | 60.40 | 60.40 | 59.00 | 60.49 | 59.89 | -0.60 | -0.99% | 17,259 | 1,033,642 |
| 2023-11-01 | 59.80 | 60.49 | 58.00 | 57.00 | 60.49 | 3.49 | 6.12% | 68,912 | 4,168,487 |
| 2023-10-31 | 60.96 | 60.96 | 56.70 | 58.34 | 57.00 | -1.34 | -2.30% | 101,812 | 5,803,284 |
| 2023-10-30 | 58.01 | 60.98 | 58.00 | 58.96 | 58.34 | -0.62 | -1.05% | 10,346 | 603,586 |
| 2023-10-27 | 61.00 | 61.00 | 58.00 | 61.89 | 58.96 | -2.93 | -4.73% | 24,581 | 1,449,296 |
| 2023-10-26 | 60.00 | 61.90 | 59.00 | 60.00 | 61.89 | 1.89 | 3.15% | 12,650 | 782,909 |
| 2023-10-25 | 60.00 | 61.90 | 59.00 | 62.59 | 60.00 | -2.59 | -4.14% | 20,519 | 1,231,140 |
| 2023-10-24 | 60.00 | 62.60 | 59.00 | 60.00 | 62.59 | 2.59 | 4.32% | 71,915 | 4,501,160 |
| 2023-10-23 | 60.00 | 60.00 | 59.55 | 59.51 | 60.00 | 0.49 | 0.82% | 23,690 | 1,421,400 |
| 2023-10-20 | 59.52 | 60.00 | 59.51 | 59.54 | 59.51 | -0.03 | -0.05% | 2,221 | 132,172 |
| 2023-10-19 | 59.54 | 60.00 | 59.51 | 59.69 | 59.54 | -0.15 | -0.25% | 47,223 | 2,811,657 |
| 2023-10-18 | 61.99 | 61.99 | 59.52 | 60.97 | 59.69 | -1.28 | -2.10% | 14,248 | 850,463 |
| 2023-10-17 | 61.00 | 62.99 | 60.00 | 59.62 | 60.97 | 1.35 | 2.26% | 32,244 | 1,965,917 |
| 2023-10-16 | 63.00 | 64.00 | 59.52 | 63.60 | 59.62 | -3.98 | -6.26% | 114,025 | 6,798,171 |
| 2023-10-13 | 62.00 | 65.00 | 60.00 | 62.00 | 63.60 | 1.60 | 2.58% | 4,828 | 307,061 |
| 2023-10-12 | 67.00 | 67.00 | 62.00 | 67.11 | 62.00 | -5.11 | -7.61% | 1,124 | 69,688 |
| 2023-10-11 | 63.83 | 70.00 | 63.82 | 61.32 | 67.11 | 5.79 | 9.44% | 142,875 | 9,588,341 |
| 2023-10-10 | 57.80 | 63.00 | 54.03 | 55.51 | 61.32 | 5.81 | 10.47% | 317,643 | 19,477,869 |
| 2023-10-09 | 59.40 | 59.40 | 55.00 | 58.42 | 55.51 | -2.91 | -4.98% | 109,289 | 6,066,632 |
| 2023-10-06 | 59.41 | 59.41 | 57.00 | 58.84 | 58.42 | -0.42 | -0.71% | 8,676 | 506,852 |
| 2023-10-05 | 58.90 | 59.44 | 56.30 | 58.90 | 58.84 | -0.06 | -0.10% | 74,312 | 4,372,518 |
| 2023-10-04 | 59.48 | 59.48 | 56.50 | 56.77 | 58.90 | 2.13 | 3.75% | 39,040 | 2,299,456 |
| 2023-10-03 | 59.86 | 59.89 | 56.31 | 58.49 | 56.77 | -1.72 | -2.94% | 75,451 | 4,283,353 |
| 2023-10-02 | 60.00 | 60.49 | 57.00 | 60.49 | 58.49 | -2.00 | -3.31% | 55,139 | 3,225,080 |
| 2023-09-29 | 60.49 | 60.49 | 60.00 | 58.22 | 60.49 | 2.27 | 3.90% | 18,706 | 1,131,526 |
| 2023-09-28 | 60.00 | 60.90 | 58.00 | 60.90 | 58.22 | -2.68 | -4.40% | 10,311 | 600,306 |
| 2023-09-27 | 60.90 | 60.90 | 60.00 | 60.40 | 60.90 | 0.50 | 0.83% | 2,401 | 146,221 |
| 2023-09-26 | 60.90 | 60.90 | 60.00 | 59.55 | 60.40 | 0.85 | 1.43% | 3,656 | 220,822 |
| 2023-09-25 | 60.99 | 60.99 | 56.00 | 59.58 | 59.55 | -0.03 | -0.05% | 79,142 | 4,712,906 |
| 2023-09-22 | 58.54 | 60.99 | 58.54 | 58.53 | 59.58 | 1.05 | 1.79% | 7,356 | 438,270 |
| 2023-09-21 | 61.00 | 61.00 | 58.50 | 59.27 | 58.53 | -0.74 | -1.25% | 251,732 | 14,733,874 |
| 2023-09-20 | 59.00 | 61.00 | 58.50 | 60.00 | 59.27 | -0.73 | -1.22% | 48,645 | 2,883,189 |
| 2023-09-19 | 59.00 | 61.00 | 59.00 | 59.18 | 60.00 | 0.82 | 1.39% | 42,684 | 2,561,040 |
| 2023-09-18 | 61.00 | 61.98 | 59.00 | 61.36 | 59.18 | -2.18 | -3.55% | 62,612 | 3,705,378 |
| 2023-09-15 | 60.70 | 61.98 | 60.00 | 60.61 | 61.36 | 0.75 | 1.24% | 36,173 | 2,219,575 |
| 2023-09-14 | 60.60 | 60.70 | 60.60 | 60.60 | 60.61 | 0.01 | 0.02% | 3,131 | 189,770 |
| 2023-09-13 | 60.00 | 60.70 | 60.00 | 59.70 | 60.60 | 0.90 | 1.51% | 33,251 | 2,015,011 |
| 2023-09-12 | 59.00 | 60.80 | 59.00 | 59.56 | 59.70 | 0.14 | 0.24% | 89,692 | 5,354,612 |
| 2023-09-11 | 60.00 | 60.50 | 59.55 | 59.72 | 59.56 | -0.16 | -0.27% | 11,212 | 667,787 |
| 2023-09-08 | 61.00 | 61.00 | 59.59 | 59.92 | 59.72 | -0.20 | -0.33% | 21,947 | 1,310,675 |
| 2023-09-07 | 62.99 | 62.99 | 59.90 | 61.01 | 59.92 | -1.09 | -1.79% | 3,528 | 211,398 |
| 2023-09-06 | 59.59 | 63.00 | 59.59 | 59.99 | 61.01 | 1.02 | 1.70% | 93,447 | 5,701,201 |
| 2023-09-05 | 61.98 | 61.98 | 59.59 | 61.06 | 59.99 | -1.07 | -1.75% | 55,541 | 3,331,905 |
| 2023-09-04 | 59.55 | 61.97 | 59.55 | 59.65 | 61.06 | 1.41 | 2.36% | 16,636 | 1,015,794 |
| 2023-09-01 | 60.00 | 63.00 | 59.55 | 59.83 | 59.65 | -0.18 | -0.30% | 87,770 | 5,235,481 |
| 2023-08-31 | 63.00 | 63.00 | 59.55 | 63.27 | 59.83 | -3.44 | -5.44% | 72,956 | 4,364,957 |
| 2023-08-30 | 60.00 | 63.98 | 60.00 | 61.18 | 63.27 | 2.09 | 3.42% | 47,781 | 3,023,104 |
| 2023-08-29 | 61.50 | 61.99 | 60.00 | 59.92 | 61.18 | 1.26 | 2.10% | 10,589 | 647,835 |
| 2023-08-28 | 59.50 | 62.00 | 59.50 | 60.00 | 59.92 | -0.08 | -0.13% | 94,719 | 5,675,562 |
| 2023-08-25 | 59.55 | 60.00 | 59.11 | 59.55 | 60.00 | 0.45 | 0.76% | 9,363 | 561,780 |
| 2023-08-24 | 60.00 | 60.00 | 59.04 | 62.99 | 59.55 | -3.44 | -5.46% | 116,194 | 6,919,353 |
| 2023-08-23 | 62.00 | 62.99 | 62.00 | 62.99 | 62.99 | 0.00 | 0.00% | 38,279 | 2,411,194 |
| 2023-08-22 | 62.99 | 62.99 | 61.00 | 60.63 | 62.99 | 2.36 | 3.89% | 19,916 | 1,254,509 |
| 2023-08-21 | 63.80 | 63.80 | 60.61 | 63.05 | 60.63 | -2.42 | -3.84% | 25,464 | 1,543,882 |
| 2023-08-18 | 63.00 | 63.98 | 62.50 | 62.50 | 63.05 | 0.55 | 0.88% | 13,192 | 831,756 |
| 2023-08-17 | 60.00 | 62.90 | 60.00 | 60.90 | 62.50 | 1.60 | 2.63% | 55,767 | 3,485,438 |
| 2023-08-16 | 55.20 | 60.90 | 55.10 | 59.47 | 60.90 | 1.43 | 2.40% | 8,717 | 530,865 |
| 2023-08-15 | 60.90 | 60.90 | 58.00 | 61.00 | 59.47 | -1.53 | -2.51% | 85,870 | 5,106,689 |
| 2023-08-14 | 60.30 | 61.00 | 60.30 | 61.73 | 61.00 | -0.73 | -1.18% | 2,491 | 151,951 |
| 2023-08-11 | 62.99 | 62.99 | 60.00 | 63.00 | 61.73 | -1.27 | -2.02% | 56,830 | 3,508,116 |
| 2023-08-10 | 63.80 | 63.80 | 62.00 | 60.02 | 63.00 | 2.98 | 4.97% | 6,725 | 423,675 |
| 2023-08-09 | 62.00 | 64.00 | 60.01 | 62.99 | 60.02 | -2.97 | -4.72% | 18,118 | 1,087,442 |
| 2023-08-08 | 62.99 | 62.99 | 59.00 | 63.99 | 62.99 | -1.00 | -1.56% | 39,127 | 2,464,610 |
| 2023-08-07 | 63.40 | 64.00 | 60.00 | 61.43 | 63.99 | 2.56 | 4.17% | 54,011 | 3,456,164 |
| 2023-08-04 | 64.00 | 64.00 | 61.00 | 64.00 | 61.43 | -2.57 | -4.02% | 65,360 | 4,015,065 |
| 2023-08-03 | 63.00 | 65.00 | 63.00 | 63.50 | 64.00 | 0.50 | 0.79% | 31,792 | 2,034,688 |
| 2023-08-02 | 64.51 | 65.00 | 63.50 | 64.51 | 63.50 | -1.01 | -1.57% | 49,548 | 3,146,298 |
| 2023-08-01 | 65.69 | 65.99 | 64.50 | 65.69 | 64.51 | -1.18 | -1.80% | 43,732 | 2,821,151 |
| 2023-07-31 | 65.69 | 65.69 | 65.00 | 65.19 | 65.69 | 0.50 | 0.77% | 6,106 | 401,103 |
| 2023-07-28 | 65.69 | 65.70 | 65.00 | 63.31 | 65.19 | 1.88 | 2.97% | 10,396 | 677,715 |
| 2023-07-27 | 63.00 | 65.70 | 62.99 | 63.00 | 63.31 | 0.31 | 0.49% | 36,268 | 2,296,127 |
| 2023-07-26 | 61.01 | 63.00 | 60.00 | 63.00 | 63.00 | 0.00 | 0.00% | 40,640 | 2,560,320 |
| 2023-07-25 | 63.00 | 63.00 | 60.00 | 64.00 | 63.00 | -1.00 | -1.56% | 39,265 | 2,473,695 |
| 2023-07-24 | 66.00 | 66.00 | 64.00 | 65.41 | 64.00 | -1.41 | -2.16% | 63,490 | 4,063,360 |
| 2023-07-21 | 66.94 | 66.94 | 65.00 | 66.95 | 65.41 | -1.54 | -2.30% | 15,225 | 995,867 |
| 2023-07-20 | 66.95 | 66.95 | 65.02 | 66.94 | 66.95 | 0.01 | 0.01% | 5,137 | 343,922 |
| 2023-07-19 | 65.01 | 66.99 | 65.01 | 65.60 | 66.94 | 1.34 | 2.04% | 4,840 | 323,990 |
| 2023-07-18 | 66.00 | 66.00 | 65.00 | 65.03 | 65.60 | 0.57 | 0.88% | 25,143 | 1,649,381 |
| 2023-07-17 | 65.00 | 66.00 | 65.00 | 67.00 | 65.03 | -1.97 | -2.94% | 32,380 | 2,105,671 |
| 2023-07-07 | 67.00 | 67.00 | 65.00 | 67.00 | 67.00 | 0.00 | 0.00% | 14,698 | 984,766 |
| 2023-07-06 | 66.00 | 67.00 | 65.50 | 66.10 | 67.00 | 0.90 | 1.36% | 11,821 | 792,007 |
| 2023-07-05 | 67.00 | 67.00 | 66.00 | 66.96 | 66.10 | -0.86 | -1.28% | 18,113 | 1,197,269 |
| 2023-07-04 | 66.99 | 67.00 | 66.50 | 66.09 | 66.96 | 0.87 | 1.32% | 22,525 | 1,508,274 |
| 2023-07-03 | 66.71 | 66.71 | 66.00 | 66.71 | 66.09 | -0.62 | -0.93% | 6,327 | 418,151 |
| 2023-06-30 | 66.00 | 66.99 | 66.00 | 65.30 | 66.71 | 1.41 | 2.16% | 926 | 61,773 |
| 2023-06-29 | 67.00 | 67.00 | 64.00 | 66.52 | 65.30 | -1.22 | -1.83% | 43,603 | 2,847,276 |
| 2023-06-28 | 66.00 | 66.99 | 64.65 | 66.50 | 66.52 | 0.02 | 0.03% | 15,848 | 1,054,209 |
| 2023-06-27 | 66.00 | 66.99 | 66.00 | 65.39 | 66.50 | 1.11 | 1.70% | 4,384 | 291,536 |
| 2023-06-26 | 66.00 | 67.00 | 65.00 | 65.59 | 65.39 | -0.20 | -0.30% | 34,432 | 2,251,508 |
| 2023-06-23 | 65.00 | 65.99 | 65.00 | 65.98 | 65.59 | -0.39 | -0.59% | 134,967 | 8,852,486 |
| 2023-06-22 | 65.00 | 66.01 | 65.00 | 66.00 | 65.98 | -0.02 | -0.03% | 45,213 | 2,983,154 |
| 2023-06-21 | 64.00 | 66.00 | 64.00 | 64.10 | 66.00 | 1.90 | 2.96% | 46,217 | 3,050,322 |
| 2023-06-20 | 65.00 | 65.99 | 63.21 | 67.02 | 64.10 | -2.92 | -4.36% | 43,457 | 2,785,594 |
| 2023-06-19 | 67.54 | 67.54 | 65.00 | 67.78 | 67.02 | -0.76 | -1.12% | 75,594 | 5,066,310 |
| 2023-06-16 | 67.50 | 67.99 | 67.50 | 68.00 | 67.78 | -0.22 | -0.32% | 13,313 | 902,355 |
| 2023-06-15 | 68.00 | 68.00 | 66.14 | 68.69 | 68.00 | -0.69 | -1.00% | 72,192 | 4,909,056 |
| 2023-06-14 | 69.90 | 69.95 | 67.01 | 67.81 | 68.69 | 0.88 | 1.30% | 16,077 | 1,104,329 |
| 2023-06-13 | 66.16 | 69.97 | 65.00 | 69.99 | 67.81 | -2.18 | -3.11% | 66,664 | 4,520,486 |
| 2023-06-12 | 69.00 | 70.50 | 66.00 | 70.74 | 69.99 | -0.75 | -1.06% | 51,390 | 3,596,786 |
| 2023-06-09 | 71.00 | 71.00 | 66.00 | 67.68 | 70.74 | 3.06 | 4.52% | 98,659 | 6,979,138 |
| 2023-06-08 | 70.99 | 71.00 | 67.00 | 70.80 | 67.68 | -3.12 | -4.41% | 103,632 | 7,013,814 |
| 2023-06-07 | 69.00 | 70.90 | 68.00 | 68.99 | 70.80 | 1.81 | 2.62% | 19,456 | 1,377,485 |
| 2023-06-06 | 67.12 | 69.00 | 67.12 | 66.85 | 68.99 | 2.14 | 3.20% | 38,314 | 2,643,283 |
| 2023-06-05 | 68.00 | 69.00 | 66.00 | 69.00 | 66.85 | -2.15 | -3.12% | 181,731 | 12,148,717 |
| 2023-06-02 | 69.00 | 69.00 | 68.03 | 68.28 | 69.00 | 0.72 | 1.05% | 45,028 | 3,106,932 |
| 2023-05-31 | 69.00 | 69.00 | 68.00 | 70.07 | 68.28 | -1.79 | -2.55% | 68,597 | 4,683,803 |
| 2023-05-30 | 70.00 | 70.40 | 69.91 | 70.32 | 70.07 | -0.25 | -0.36% | 20,309 | 1,423,052 |
| 2023-05-29 | 70.30 | 71.00 | 69.80 | 70.88 | 70.32 | -0.56 | -0.79% | 33,532 | 2,357,970 |
| 2023-05-26 | 70.50 | 71.00 | 70.10 | 70.01 | 70.88 | 0.87 | 1.24% | 14,472 | 1,025,775 |
| 2023-05-25 | 70.03 | 71.00 | 70.00 | 70.07 | 70.01 | -0.06 | -0.09% | 161,771 | 11,325,588 |
| 2023-05-24 | 70.03 | 71.00 | 70.02 | 71.77 | 70.07 | -1.70 | -2.37% | 38,500 | 2,697,695 |
| 2023-05-23 | 72.00 | 72.40 | 70.00 | 72.59 | 71.77 | -0.82 | -1.13% | 331,577 | 23,797,281 |
| 2023-05-22 | 73.00 | 73.00 | 72.50 | 74.00 | 72.59 | -1.41 | -1.91% | 5,643 | 409,625 |
| 2023-05-19 | 73.01 | 74.00 | 72.51 | 74.00 | 74.00 | 0.00 | 0.00% | 21,766 | 1,610,684 |
| 2023-05-18 | 73.20 | 74.00 | 73.00 | 73.14 | 74.00 | 0.86 | 1.18% | 20,925 | 1,548,450 |
| 2023-05-17 | 74.00 | 74.00 | 73.00 | 74.00 | 73.14 | -0.86 | -1.16% | 19,645 | 1,436,835 |
| 2023-05-16 | 73.30 | 74.79 | 73.30 | 73.84 | 74.00 | 0.16 | 0.22% | 18,642 | 1,379,508 |
| 2023-05-15 | 75.00 | 75.00 | 73.20 | 75.00 | 73.84 | -1.16 | -1.55% | 32,368 | 2,390,053 |
| 2023-05-12 | 75.00 | 75.00 | 74.99 | 75.00 | 75.00 | 0.00 | 0.00% | 10,710 | 803,250 |
| 2023-05-11 | 75.00 | 75.00 | 74.99 | 74.99 | 75.00 | 0.01 | 0.01% | 47,817 | 3,586,275 |
| 2023-05-10 | 75.00 | 75.00 | 73.30 | 75.37 | 74.99 | -0.38 | -0.50% | 17,239 | 1,292,753 |
| 2023-05-09 | 75.00 | 76.00 | 73.30 | 72.88 | 75.37 | 2.49 | 3.42% | 28,749 | 2,166,812 |
| 2023-05-08 | 75.00 | 76.98 | 72.16 | 74.95 | 72.88 | -2.07 | -2.76% | 54,028 | 3,937,561 |
| 2023-05-05 | 73.00 | 75.00 | 72.13 | 73.72 | 74.95 | 1.23 | 1.67% | 81,589 | 6,115,096 |
| 2023-05-04 | 75.00 | 75.00 | 72.20 | 74.39 | 73.72 | -0.67 | -0.90% | 38,739 | 2,855,839 |
| 2023-05-03 | 75.02 | 75.02 | 72.00 | 75.50 | 74.39 | -1.11 | -1.47% | 91,661 | 6,818,662 |
| 2023-05-02 | 75.25 | 77.00 | 75.00 | 75.27 | 75.50 | 0.23 | 0.31% | 25,356 | 1,914,378 |
| 2023-05-01 | 75.16 | 77.00 | 75.00 | 75.75 | 75.27 | -0.48 | -0.63% | 23,758 | 1,788,265 |
| 2023-04-28 | 82.00 | 82.00 | 75.19 | 79.97 | 75.75 | -4.22 | -5.28% | 6,273 | 475,180 |
| 2023-04-27 | 75.00 | 84.00 | 74.50 | 75.00 | 79.97 | 4.97 | 6.63% | 53,653 | 4,290,630 |
| 2023-04-26 | 73.00 | 75.00 | 72.00 | 73.51 | 75.00 | 1.49 | 2.03% | 54,815 | 4,111,125 |
| 2023-04-25 | 73.50 | 74.00 | 73.00 | 73.00 | 73.51 | 0.51 | 0.70% | 6,258 | 460,026 |
| 2023-04-24 | 73.00 | 73.50 | 72.10 | 72.00 | 73.00 | 1.00 | 1.39% | 13,465 | 982,945 |
| 2023-04-21 | 73.98 | 74.00 | 72.00 | 73.97 | 72.00 | -1.97 | -2.66% | 16,022 | 1,153,584 |
| 2023-04-20 | 71.00 | 74.00 | 71.00 | 70.51 | 73.97 | 3.46 | 4.91% | 33,883 | 2,506,326 |
| 2023-04-19 | 72.02 | 73.50 | 69.00 | 72.90 | 70.51 | -2.39 | -3.28% | 108,751 | 7,668,033 |
| 2023-04-18 | 72.89 | 72.90 | 72.10 | 73.77 | 72.90 | -0.87 | -1.18% | 31,815 | 2,319,314 |
| 2023-04-17 | 73.00 | 73.99 | 72.93 | 72.93 | 73.77 | 0.84 | 1.15% | 31,250 | 2,305,313 |
| 2023-04-14 | 73.00 | 73.00 | 72.50 | 74.40 | 72.93 | -1.47 | -1.98% | 29,903 | 2,180,826 |
| 2023-04-13 | 74.99 | 74.99 | 72.20 | 74.98 | 74.40 | -0.58 | -0.77% | 18,641 | 1,386,890 |
| 2023-04-12 | 75.00 | 75.00 | 70.81 | 71.95 | 74.98 | 3.03 | 4.21% | 15,406 | 1,155,142 |
| 2023-04-11 | 72.00 | 75.00 | 71.62 | 73.33 | 71.95 | -1.38 | -1.88% | 29,125 | 2,095,544 |
| 2023-04-10 | 71.62 | 75.00 | 71.62 | 72.50 | 73.33 | 0.83 | 1.14% | 25,872 | 1,897,194 |
| 2023-04-07 | 74.35 | 74.35 | 72.00 | 71.62 | 72.50 | 0.88 | 1.23% | 9,986 | 723,985 |
| 2023-04-06 | 73.00 | 74.49 | 70.31 | 74.35 | 71.62 | -2.73 | -3.67% | 15,687 | 1,123,503 |
| 2023-04-05 | 74.87 | 74.87 | 73.00 | 74.89 | 74.35 | -0.54 | -0.72% | 83,107 | 6,179,005 |
| 2023-04-04 | 75.69 | 75.69 | 74.50 | 75.67 | 74.89 | -0.78 | -1.03% | 43,936 | 3,290,367 |
| 2023-04-03 | 75.99 | 75.99 | 75.00 | 75.76 | 75.67 | -0.09 | -0.12% | 47,700 | 3,609,459 |
| 2023-03-31 | 75.00 | 75.99 | 75.00 | 75.16 | 75.76 | 0.60 | 0.80% | 19,246 | 1,458,077 |
| 2023-03-30 | 74.97 | 75.99 | 74.97 | 74.00 | 75.16 | 1.16 | 1.57% | 38,532 | 2,896,065 |
| 2023-03-29 | 70.53 | 74.00 | 70.52 | 73.39 | 74.00 | 0.61 | 0.83% | 16,251 | 1,202,574 |
| 2023-03-28 | 74.00 | 74.00 | 70.00 | 73.91 | 73.39 | -0.52 | -0.70% | 28,643 | 2,102,110 |
| 2023-03-27 | 73.00 | 74.99 | 70.05 | 74.01 | 73.91 | -0.10 | -0.14% | 63,121 | 4,665,273 |
| 2023-03-24 | 75.99 | 75.99 | 74.00 | 75.29 | 74.01 | -1.28 | -1.70% | 65,501 | 4,847,729 |
| 2023-03-23 | 76.00 | 76.00 | 75.00 | 76.00 | 75.29 | -0.71 | -0.93% | 55,182 | 4,154,653 |
| 2023-03-22 | 76.90 | 76.90 | 75.01 | 75.99 | 76.00 | 0.01 | 0.01% | 17,186 | 1,306,136 |
| 2023-03-21 | 77.00 | 77.57 | 75.88 | 75.17 | 75.99 | 0.82 | 1.09% | 5,299 | 402,671 |
| 2023-03-20 | 78.00 | 78.00 | 75.00 | 77.37 | 75.17 | -2.20 | -2.84% | 132,672 | 9,972,954 |
| 2023-03-17 | 78.00 | 78.00 | 76.00 | 76.28 | 77.37 | 1.09 | 1.43% | 10,005 | 774,087 |
| 2023-03-16 | 78.78 | 78.78 | 75.01 | 77.47 | 76.28 | -1.19 | -1.54% | 61,118 | 4,662,081 |
| 2023-03-15 | 77.45 | 78.94 | 76.80 | 77.45 | 77.47 | 0.02 | 0.03% | 18,915 | 1,465,345 |
| 2023-03-14 | 77.00 | 78.90 | 76.00 | 76.79 | 77.45 | 0.66 | 0.86% | 25,418 | 1,968,624 |
| 2023-03-13 | 78.20 | 78.96 | 76.01 | 78.97 | 76.79 | -2.18 | -2.76% | 32,688 | 2,510,112 |
| 2023-03-10 | 79.50 | 79.50 | 78.01 | 79.39 | 78.97 | -0.42 | -0.53% | 22,807 | 1,801,069 |
| 2023-03-09 | 76.60 | 79.50 | 76.60 | 76.98 | 79.39 | 2.41 | 3.13% | 14,158 | 1,124,004 |
| 2023-03-07 | 78.00 | 78.00 | 76.15 | 77.38 | 76.98 | -0.40 | -0.52% | 35,762 | 2,752,959 |
| 2023-03-06 | 79.50 | 79.70 | 77.00 | 79.13 | 77.38 | -1.75 | -2.21% | 104,139 | 8,058,276 |
| 2023-03-03 | 80.00 | 80.00 | 79.00 | 79.72 | 79.13 | -0.59 | -0.74% | 14,577 | 1,153,478 |
| 2023-03-02 | 78.80 | 80.00 | 78.80 | 78.74 | 79.72 | 0.98 | 1.24% | 16,506 | 1,315,858 |
| 2023-03-01 | 78.00 | 78.80 | 77.90 | 77.97 | 78.74 | 0.77 | 0.99% | 47,151 | 3,712,670 |
| 2023-02-28 | 77.60 | 78.00 | 77.60 | 77.59 | 77.97 | 0.38 | 0.49% | 29,995 | 2,338,710 |
| 2023-02-27 | 78.00 | 78.00 | 77.51 | 78.71 | 77.59 | -1.12 | -1.42% | 100,105 | 7,767,147 |
| 2023-02-24 | 78.51 | 79.00 | 78.00 | 79.00 | 78.71 | -0.29 | -0.37% | 33,117 | 2,606,639 |
| 2023-02-20 | 79.80 | 79.80 | 78.90 | 79.71 | 79.00 | -0.71 | -0.89% | 54,423 | 4,299,417 |
| 2023-02-17 | 79.70 | 79.97 | 79.70 | 79.29 | 79.71 | 0.42 | 0.53% | 34,786 | 2,772,792 |
| 2023-02-16 | 79.96 | 79.96 | 78.51 | 79.98 | 79.29 | -0.69 | -0.86% | 7,309 | 579,531 |
| 2023-02-15 | 79.99 | 79.99 | 79.70 | 79.70 | 79.98 | 0.28 | 0.35% | 89,654 | 7,170,527 |
| 2023-02-14 | 79.99 | 80.00 | 78.49 | 78.49 | 79.70 | 1.21 | 1.54% | 15,051 | 1,199,565 |
| 2023-02-13 | 79.50 | 82.00 | 75.05 | 79.68 | 78.49 | -1.19 | -1.49% | 142,244 | 11,164,732 |
| 2023-02-10 | 82.04 | 82.99 | 79.00 | 82.66 | 79.68 | -2.98 | -3.61% | 65,721 | 5,236,649 |
| 2023-02-09 | 82.04 | 84.00 | 82.04 | 82.59 | 82.66 | 0.07 | 0.08% | 10,765 | 889,835 |
| 2023-02-08 | 82.04 | 85.00 | 82.03 | 83.15 | 82.59 | -0.56 | -0.67% | 89,518 | 7,393,292 |
| 2023-02-07 | 85.00 | 86.99 | 83.00 | 85.79 | 83.15 | -2.64 | -3.08% | 86,117 | 7,160,629 |
| 2023-02-06 | 86.02 | 86.50 | 85.00 | 86.27 | 85.79 | -0.48 | -0.56% | 71,686 | 6,149,942 |
| 2023-02-03 | 87.50 | 87.50 | 86.00 | 87.50 | 86.27 | -1.23 | -1.41% | 61,196 | 5,279,379 |
| 2023-02-02 | 88.00 | 88.00 | 87.00 | 87.29 | 87.50 | 0.21 | 0.24% | 57,088 | 4,995,200 |
| 2023-02-01 | 88.00 | 88.00 | 87.00 | 87.37 | 87.29 | -0.08 | -0.09% | 25,433 | 2,220,047 |
| 2023-01-31 | 88.00 | 88.00 | 87.00 | 88.11 | 87.37 | -0.74 | -0.84% | 19,663 | 1,717,956 |
| 2023-01-30 | 88.00 | 88.50 | 87.00 | 87.89 | 88.11 | 0.22 | 0.25% | 70,880 | 6,245,237 |
| 2023-01-27 | 87.89 | 87.89 | 87.50 | 87.89 | 87.89 | 0.00 | 0.00% | 9,427 | 828,539 |
| 2023-01-26 | 86.91 | 87.89 | 86.50 | 86.96 | 87.89 | 0.93 | 1.07% | 15,665 | 1,376,797 |
| 2023-01-25 | 86.51 | 87.88 | 86.51 | 87.28 | 86.96 | -0.32 | -0.37% | 46,954 | 4,083,120 |
| 2023-01-24 | 86.10 | 87.88 | 86.10 | 86.29 | 87.28 | 0.99 | 1.15% | 90,492 | 7,898,142 |
| 2023-01-23 | 87.00 | 87.10 | 86.00 | 86.80 | 86.29 | -0.51 | -0.59% | 89,630 | 7,734,173 |
| 2023-01-20 | 86.80 | 86.80 | 86.58 | 86.62 | 86.80 | 0.18 | 0.21% | 24,595 | 2,134,846 |
| 2023-01-19 | 86.80 | 87.00 | 86.60 | 86.75 | 86.62 | -0.13 | -0.15% | 49,105 | 4,253,475 |
| 2023-01-18 | 86.99 | 86.99 | 86.71 | 86.85 | 86.75 | -0.10 | -0.12% | 51,703 | 4,485,235 |
| 2023-01-17 | 86.99 | 86.99 | 86.70 | 86.79 | 86.85 | 0.06 | 0.07% | 21,515 | 1,868,578 |
| 2023-01-16 | 86.80 | 86.99 | 86.72 | 86.99 | 86.79 | -0.20 | -0.23% | 59,845 | 5,193,948 |
| 2023-01-13 | 86.99 | 86.99 | 86.90 | 86.99 | 86.99 | 0.00 | 0.00% | 39,154 | 3,406,006 |
| 2023-01-12 | 86.99 | 86.99 | 86.60 | 86.99 | 86.99 | 0.00 | 0.00% | 61,153 | 5,319,699 |
| 2023-01-11 | 86.99 | 86.99 | 86.60 | 86.69 | 86.99 | 0.30 | 0.35% | 70,281 | 6,113,744 |
| 2023-01-10 | 86.10 | 86.99 | 86.10 | 86.59 | 86.69 | 0.10 | 0.12% | 52,833 | 4,580,093 |
| 2023-01-09 | 87.00 | 87.89 | 86.12 | 86.15 | 86.59 | 0.44 | 0.51% | 47,323 | 4,097,699 |
| 2023-01-06 | 87.89 | 87.89 | 86.00 | 86.17 | 86.15 | -0.02 | -0.02% | 31,553 | 2,718,291 |
| 2023-01-05 | 86.51 | 87.90 | 85.80 | 87.00 | 86.17 | -0.83 | -0.95% | 230,770 | 19,885,451 |
| 2023-01-04 | 85.00 | 87.00 | 85.00 | 85.75 | 87.00 | 1.25 | 1.46% | 8,901 | 774,387 |
| 2023-01-03 | 85.10 | 86.90 | 83.00 | 85.96 | 85.75 | -0.21 | -0.24% | 117,550 | 10,079,913 |
| 2023-01-02 | 84.17 | 86.50 | 84.17 | 84.17 | 85.96 | 1.79 | 2.13% | 43,673 | 3,754,131 |
| 2022-12-30 | 84.10 | 86.00 | 83.50 | 84.55 | 84.17 | -0.38 | -0.45% | 41,302 | 3,476,389 |
| 2022-12-28 | 86.00 | 86.00 | 84.00 | 84.68 | 84.55 | -0.13 | -0.15% | 18,893 | 1,597,403 |
| 2022-12-27 | 85.99 | 85.99 | 83.90 | 83.90 | 84.68 | 0.78 | 0.93% | 21,964 | 1,859,912 |
| 2022-12-26 | 86.00 | 86.01 | 83.00 | 85.89 | 83.90 | -1.99 | -2.32% | 115,091 | 9,656,135 |
| 2022-12-23 | 85.49 | 86.08 | 85.49 | 86.00 | 85.89 | -0.11 | -0.13% | 23,441 | 2,013,347 |
| 2022-12-22 | 86.00 | 86.00 | 85.99 | 85.48 | 86.00 | 0.52 | 0.61% | 8,531 | 733,666 |
| 2022-12-21 | 85.96 | 86.08 | 84.20 | 84.20 | 85.48 | 1.28 | 1.52% | 40,358 | 3,449,802 |
| 2022-12-20 | 85.00 | 86.10 | 82.00 | 85.48 | 84.20 | -1.28 | -1.50% | 104,639 | 8,810,604 |
| 2022-12-19 | 86.70 | 86.80 | 85.00 | 86.43 | 85.48 | -0.95 | -1.10% | 34,817 | 2,976,157 |
| 2022-12-16 | 86.10 | 87.00 | 85.00 | 86.89 | 86.43 | -0.46 | -0.53% | 76,285 | 6,593,313 |
| 2022-12-15 | 84.00 | 87.00 | 84.00 | 83.05 | 86.89 | 3.84 | 4.62% | 131,742 | 11,447,062 |
| 2022-12-14 | 82.98 | 85.00 | 82.97 | 82.00 | 83.05 | 1.05 | 1.28% | 77,239 | 6,414,699 |
| 2022-12-13 | 78.49 | 85.00 | 78.10 | 78.86 | 82.00 | 3.14 | 3.98% | 55,393 | 4,542,226 |
| 2022-12-12 | 78.00 | 78.90 | 75.00 | 77.09 | 78.86 | 1.77 | 2.30% | 72,661 | 5,730,046 |
| 2022-12-09 | 74.90 | 77.10 | 74.90 | 74.89 | 77.09 | 2.20 | 2.94% | 355,244 | 27,385,760 |
| 2022-12-08 | 74.90 | 74.90 | 74.00 | 74.90 | 74.89 | -0.01 | -0.01% | 33,040 | 2,474,366 |
| 2022-12-07 | 74.89 | 74.90 | 74.80 | 74.97 | 74.90 | -0.07 | -0.09% | 43,122 | 3,229,838 |
| 2022-12-06 | 74.60 | 75.00 | 74.60 | 74.07 | 74.97 | 0.90 | 1.22% | 25,522 | 1,913,384 |
| 2022-12-05 | 74.10 | 74.89 | 74.00 | 74.25 | 74.07 | -0.18 | -0.24% | 26,728 | 1,979,743 |
| 2022-12-02 | 75.00 | 75.00 | 74.02 | 75.00 | 74.25 | -0.75 | -1.00% | 152,209 | 11,301,518 |
| 2022-12-01 | 74.00 | 75.00 | 74.00 | 73.53 | 75.00 | 1.47 | 2.00% | 9,931 | 744,825 |
| 2022-11-30 | 74.00 | 74.00 | 73.04 | 75.32 | 73.53 | -1.79 | -2.38% | 68,215 | 5,015,849 |
| 2022-11-29 | 74.50 | 76.80 | 74.00 | 74.99 | 75.32 | 0.33 | 0.44% | 42,629 | 3,210,816 |
| 2022-11-28 | 75.00 | 75.00 | 74.90 | 74.35 | 74.99 | 0.64 | 0.86% | 10,522 | 789,045 |
| 2022-11-25 | 75.00 | 76.00 | 73.02 | 75.86 | 74.35 | -1.51 | -1.99% | 155,279 | 11,544,994 |
| 2022-11-23 | 77.00 | 77.00 | 75.00 | 77.21 | 75.86 | -1.35 | -1.75% | 142,371 | 10,800,264 |
| 2022-11-22 | 78.00 | 78.38 | 77.11 | 77.66 | 77.21 | -0.45 | -0.58% | 29,963 | 2,313,443 |
| 2022-11-21 | 78.00 | 78.38 | 77.53 | 78.50 | 77.66 | -0.84 | -1.07% | 33,182 | 2,576,914 |
| 2022-11-18 | 79.00 | 79.00 | 77.68 | 78.38 | 78.50 | 0.12 | 0.15% | 52,770 | 4,142,445 |
| 2022-11-17 | 77.55 | 79.00 | 77.52 | 77.66 | 78.38 | 0.72 | 0.93% | 18,895 | 1,480,990 |
| 2022-11-16 | 78.00 | 79.10 | 77.50 | 79.50 | 77.66 | -1.84 | -2.31% | 30,253 | 2,349,448 |
| 2022-11-15 | 79.50 | 79.50 | 78.00 | 78.18 | 79.50 | 1.32 | 1.69% | 5,766 | 458,397 |
| 2022-11-14 | 79.99 | 79.99 | 77.82 | 79.59 | 78.18 | -1.41 | -1.77% | 34,905 | 2,728,873 |
| 2022-11-11 | 79.00 | 79.99 | 77.80 | 79.36 | 79.59 | 0.23 | 0.29% | 103,008 | 8,198,407 |
| 2022-11-10 | 78.97 | 80.00 | 78.00 | 78.00 | 79.36 | 1.36 | 1.74% | 33,655 | 2,670,861 |
| 2022-11-09 | 78.00 | 78.00 | 77.50 | 78.98 | 78.00 | -0.98 | -1.24% | 29,818 | 2,325,804 |
| 2022-11-08 | 77.05 | 78.99 | 77.05 | 77.67 | 78.98 | 1.31 | 1.69% | 5,866 | 463,297 |
| 2022-11-07 | 78.00 | 78.99 | 77.02 | 78.94 | 77.67 | -1.27 | -1.61% | 59,588 | 4,628,200 |
| 2022-11-04 | 78.99 | 78.99 | 77.50 | 79.45 | 78.94 | -0.51 | -0.64% | 95,345 | 7,526,534 |
| 2022-11-03 | 79.00 | 79.60 | 79.00 | 79.78 | 79.45 | -0.33 | -0.41% | 42,071 | 3,342,541 |
| 2022-11-02 | 79.88 | 79.88 | 79.60 | 79.89 | 79.78 | -0.11 | -0.14% | 23,878 | 1,904,987 |
| 2022-11-01 | 79.90 | 79.93 | 79.60 | 79.93 | 79.89 | -0.04 | -0.05% | 18,702 | 1,494,103 |
| 2022-10-31 | 79.50 | 79.94 | 78.00 | 79.50 | 79.93 | 0.43 | 0.54% | 42,309 | 3,381,758 |
| 2022-10-28 | 79.00 | 79.94 | 78.00 | 78.99 | 79.50 | 0.51 | 0.65% | 35,960 | 2,858,820 |
| 2022-10-27 | 79.00 | 79.94 | 77.50 | 79.94 | 78.99 | -0.95 | -1.19% | 120,272 | 9,500,285 |
| 2022-10-26 | 79.00 | 79.94 | 78.00 | 78.61 | 79.94 | 1.33 | 1.69% | 10,737 | 858,316 |
| 2022-10-25 | 79.99 | 79.99 | 78.00 | 79.99 | 78.61 | -1.38 | -1.73% | 103,926 | 8,169,623 |
| 2022-10-24 | 79.00 | 79.99 | 79.00 | 79.37 | 79.99 | 0.62 | 0.78% | 64,946 | 5,195,031 |
| 2022-10-21 | 79.98 | 79.99 | 79.01 | 79.99 | 79.37 | -0.62 | -0.78% | 59,621 | 4,732,119 |
| 2022-10-20 | 80.00 | 80.00 | 79.23 | 80.00 | 79.99 | -0.01 | -0.01% | 13,656 | 1,092,343 |
| 2022-10-19 | 79.10 | 80.00 | 79.10 | 79.23 | 80.00 | 0.77 | 0.97% | 29,979 | 2,398,320 |
| 2022-10-18 | 79.48 | 79.49 | 79.10 | 79.18 | 79.23 | 0.05 | 0.06% | 33,904 | 2,686,214 |
| 2022-10-17 | 79.04 | 79.50 | 79.04 | 79.04 | 79.18 | 0.14 | 0.18% | 41,204 | 3,262,533 |
| 2022-10-14 | 79.00 | 79.07 | 79.00 | 78.98 | 79.04 | 0.06 | 0.08% | 17,970 | 1,420,349 |
| 2022-10-13 | 79.40 | 79.40 | 75.50 | 75.76 | 78.98 | 3.22 | 4.25% | 55,687 | 4,398,159 |
| 2022-10-12 | 76.00 | 79.75 | 75.50 | 75.47 | 75.76 | 0.29 | 0.38% | 49,704 | 3,765,575 |
| 2022-10-11 | 75.51 | 75.52 | 75.01 | 79.87 | 75.47 | -4.40 | -5.51% | 156,497 | 11,810,829 |
| 2022-10-10 | 80.01 | 80.60 | 75.00 | 80.80 | 79.87 | -0.93 | -1.15% | 117,470 | 9,382,329 |
| 2022-10-07 | 81.00 | 81.00 | 80.02 | 81.00 | 80.80 | -0.20 | -0.25% | 14,745 | 1,191,396 |
| 2022-10-06 | 81.00 | 83.00 | 80.00 | 81.77 | 81.00 | -0.77 | -0.94% | 112,937 | 9,147,897 |
| 2022-10-05 | 81.00 | 82.00 | 81.00 | 81.99 | 81.77 | -0.22 | -0.27% | 27,350 | 2,236,410 |
| 2022-10-04 | 82.01 | 82.01 | 81.99 | 81.81 | 81.99 | 0.18 | 0.22% | 27,116 | 2,223,241 |
| 2022-10-03 | 83.00 | 83.00 | 81.00 | 83.00 | 81.81 | -1.19 | -1.43% | 131,314 | 10,742,798 |
| 2022-09-30 | 83.00 | 83.00 | 82.30 | 82.89 | 83.00 | 0.11 | 0.13% | 37,598 | 3,120,634 |
| 2022-09-29 | 83.00 | 83.00 | 82.00 | 82.27 | 82.89 | 0.62 | 0.75% | 57,913 | 4,800,409 |
| 2022-09-28 | 83.50 | 83.59 | 82.00 | 83.34 | 82.27 | -1.07 | -1.28% | 50,622 | 4,164,672 |
| 2022-09-27 | 82.90 | 83.60 | 82.89 | 83.91 | 83.34 | -0.57 | -0.68% | 91,619 | 7,635,527 |
| 2022-09-26 | 83.00 | 83.99 | 83.00 | 82.36 | 83.91 | 1.55 | 1.88% | 24,581 | 2,062,592 |
| 2022-09-23 | 83.00 | 84.00 | 82.00 | 84.00 | 82.36 | -1.64 | -1.95% | 22,835 | 1,880,691 |
| 2022-09-22 | 84.00 | 84.00 | 81.10 | 84.08 | 84.00 | -0.08 | -0.10% | 39,408 | 3,310,272 |
| 2022-09-21 | 83.30 | 84.50 | 82.00 | 83.30 | 84.08 | 0.78 | 0.94% | 87,385 | 7,347,331 |
| 2022-09-20 | 83.00 | 84.50 | 82.00 | 84.99 | 83.30 | -1.69 | -1.99% | 76,795 | 6,397,024 |
| 2022-09-19 | 85.00 | 85.00 | 84.00 | 84.80 | 84.99 | 0.19 | 0.22% | 20,778 | 1,765,922 |
| 2022-09-16 | 85.10 | 85.10 | 84.00 | 85.01 | 84.80 | -0.21 | -0.25% | 64,185 | 5,442,888 |
| 2022-09-15 | 86.30 | 86.30 | 84.90 | 86.25 | 85.01 | -1.24 | -1.44% | 117,293 | 9,971,078 |
| 2022-09-14 | 86.00 | 86.70 | 84.93 | 84.93 | 86.25 | 1.32 | 1.55% | 67,141 | 5,790,911 |
| 2022-09-13 | 86.45 | 89.44 | 84.30 | 86.41 | 84.93 | -1.48 | -1.71% | 67,184 | 5,705,937 |
| 2022-09-12 | 86.46 | 86.47 | 83.60 | 83.39 | 86.41 | 3.02 | 3.62% | 108,672 | 9,390,348 |
| 2022-09-09 | 86.70 | 86.80 | 81.03 | 86.90 | 83.39 | -3.51 | -4.04% | 84,632 | 7,057,462 |
| 2022-09-08 | 86.00 | 87.80 | 84.00 | 85.73 | 86.90 | 1.17 | 1.36% | 59,262 | 5,149,868 |
| 2022-09-07 | 89.00 | 89.00 | 84.15 | 87.78 | 85.73 | -2.05 | -2.34% | 118,752 | 10,180,609 |
| 2022-09-06 | 90.00 | 90.50 | 87.05 | 90.28 | 87.78 | -2.50 | -2.77% | 82,192 | 7,214,814 |
| 2022-09-05 | 93.00 | 93.00 | 90.00 | 93.00 | 90.28 | -2.72 | -2.92% | 37,554 | 3,390,375 |
| 2022-09-02 | 90.00 | 93.00 | 90.00 | 89.21 | 93.00 | 3.79 | 4.25% | 38,471 | 3,577,803 |
| 2022-09-01 | 88.10 | 89.30 | 88.10 | 88.21 | 89.21 | 1.00 | 1.13% | 61,645 | 5,499,350 |
| 2022-08-31 | 89.19 | 89.19 | 88.00 | 89.16 | 88.21 | -0.95 | -1.07% | 38,207 | 3,370,239 |
| 2022-08-30 | 89.20 | 89.25 | 87.00 | 88.90 | 89.16 | 0.26 | 0.29% | 23,330 | 2,080,103 |
| 2022-08-29 | 87.90 | 89.25 | 87.00 | 88.64 | 88.90 | 0.26 | 0.29% | 43,743 | 3,888,753 |
| 2022-08-26 | 89.99 | 89.99 | 88.00 | 89.68 | 88.64 | -1.04 | -1.16% | 37,805 | 3,351,035 |
| 2022-08-25 | 90.79 | 90.79 | 87.00 | 91.00 | 89.68 | -1.32 | -1.45% | 143,371 | 12,857,511 |
| 2022-08-24 | 91.00 | 91.40 | 87.97 | 91.39 | 91.00 | -0.39 | -0.43% | 24,345 | 2,215,395 |
| 2022-08-23 | 91.80 | 92.98 | 88.70 | 90.12 | 91.39 | 1.27 | 1.41% | 37,654 | 3,441,199 |
| 2022-08-22 | 92.99 | 93.00 | 89.00 | 92.99 | 90.12 | -2.87 | -3.09% | 129,912 | 11,707,669 |
| 2022-08-19 | 93.00 | 93.00 | 92.00 | 91.27 | 92.99 | 1.72 | 1.88% | 27,011 | 2,511,753 |
| 2022-08-18 | 93.00 | 93.50 | 91.00 | 92.89 | 91.27 | -1.62 | -1.74% | 82,582 | 7,537,259 |
| 2022-08-17 | 92.00 | 93.00 | 91.50 | 91.68 | 92.89 | 1.21 | 1.32% | 49,652 | 4,612,174 |
| 2022-08-16 | 91.52 | 94.00 | 91.52 | 92.29 | 91.68 | -0.61 | -0.66% | 49,408 | 4,529,725 |
| 2022-08-15 | 92.00 | 93.00 | 91.51 | 93.50 | 92.29 | -1.21 | -1.29% | 28,993 | 2,675,764 |
| 2022-08-12 | 92.50 | 93.50 | 90.12 | 91.44 | 93.50 | 2.06 | 2.25% | 37,229 | 3,480,912 |
| 2022-08-11 | 92.00 | 94.00 | 90.00 | 94.00 | 91.44 | -2.56 | -2.72% | 163,318 | 14,933,798 |
| 2022-08-10 | 92.50 | 94.00 | 92.50 | 92.97 | 94.00 | 1.03 | 1.11% | 27,523 | 2,587,162 |
| 2022-08-09 | 94.50 | 94.50 | 92.10 | 94.56 | 92.97 | -1.59 | -1.68% | 22,208 | 2,064,678 |
| 2022-08-08 | 93.46 | 95.00 | 91.00 | 93.46 | 94.56 | 1.10 | 1.18% | 49,551 | 4,685,543 |
| 2022-08-05 | 96.00 | 96.00 | 92.00 | 96.00 | 93.46 | -2.54 | -2.65% | 77,424 | 7,236,047 |
| 2022-08-04 | 95.00 | 96.49 | 95.00 | 93.88 | 96.00 | 2.12 | 2.26% | 12,264 | 1,177,344 |
| 2022-08-03 | 95.00 | 96.50 | 93.50 | 95.59 | 93.88 | -1.71 | -1.79% | 66,506 | 6,243,583 |
| 2022-08-02 | 96.99 | 96.99 | 93.80 | 97.00 | 95.59 | -1.41 | -1.45% | 50,121 | 4,791,066 |
| 2022-08-01 | 95.00 | 97.00 | 95.00 | 96.43 | 97.00 | 0.57 | 0.59% | 44,831 | 4,348,607 |
| 2022-07-29 | 95.00 | 98.00 | 93.00 | 93.83 | 96.43 | 2.60 | 2.77% | 73,431 | 7,080,951 |
| 2022-07-28 | 96.00 | 96.70 | 93.04 | 96.97 | 93.83 | -3.14 | -3.24% | 21,086 | 1,978,499 |
| 2022-07-27 | 97.00 | 97.90 | 96.44 | 96.03 | 96.97 | 0.94 | 0.98% | 51,161 | 4,961,082 |
| 2022-07-26 | 98.20 | 98.20 | 95.00 | 98.08 | 96.03 | -2.05 | -2.09% | 37,224 | 3,574,621 |
| 2022-07-25 | 98.00 | 98.60 | 97.00 | 98.40 | 98.08 | -0.32 | -0.33% | 49,495 | 4,854,470 |
| 2022-07-22 | 98.60 | 98.60 | 98.00 | 98.77 | 98.40 | -0.37 | -0.37% | 36,706 | 3,611,870 |
| 2022-07-21 | 96.00 | 98.80 | 96.00 | 96.70 | 98.77 | 2.07 | 2.14% | 213,213 | 21,059,048 |
| 2022-07-20 | 96.80 | 96.80 | 93.10 | 96.85 | 96.70 | -0.15 | -0.15% | 47,918 | 4,633,671 |
| 2022-07-19 | 96.80 | 96.89 | 95.00 | 96.71 | 96.85 | 0.14 | 0.14% | 9,251 | 895,959 |
| 2022-07-18 | 92.00 | 96.90 | 92.00 | 91.78 | 96.71 | 4.93 | 5.37% | 13,674 | 1,322,413 |
| 2022-07-08 | 92.50 | 96.99 | 91.50 | 93.95 | 91.78 | -2.17 | -2.31% | 45,385 | 4,165,435 |
| 2022-07-07 | 93.00 | 96.00 | 91.00 | 92.09 | 93.95 | 1.86 | 2.02% | 67,318 | 6,324,526 |
| 2022-07-06 | 91.00 | 93.24 | 89.03 | 91.37 | 92.09 | 0.72 | 0.79% | 43,310 | 3,988,418 |
| 2022-07-05 | 91.20 | 92.00 | 90.50 | 90.82 | 91.37 | 0.55 | 0.61% | 68,844 | 6,290,276 |
| 2022-07-04 | 91.00 | 92.00 | 90.50 | 91.47 | 90.82 | -0.65 | -0.71% | 26,586 | 2,414,541 |
| 2022-07-01 | 93.00 | 93.25 | 90.53 | 93.13 | 91.47 | -1.66 | -1.78% | 51,842 | 4,741,988 |
| 2022-06-30 | 93.00 | 93.25 | 90.00 | 92.49 | 93.13 | 0.64 | 0.69% | 35,997 | 3,352,401 |
| 2022-06-29 | 92.00 | 94.70 | 90.00 | 93.25 | 92.49 | -0.76 | -0.82% | 76,695 | 7,093,521 |
| 2022-06-28 | 93.00 | 94.88 | 92.00 | 92.57 | 93.25 | 0.68 | 0.73% | 25,507 | 2,378,528 |
| 2022-06-27 | 92.00 | 92.88 | 91.00 | 92.88 | 92.57 | -0.31 | -0.33% | 45,003 | 4,165,928 |
| 2022-06-24 | 92.00 | 92.88 | 92.00 | 91.64 | 92.88 | 1.24 | 1.35% | 23,064 | 2,142,184 |
| 2022-06-23 | 92.00 | 92.84 | 90.00 | 92.84 | 91.64 | -1.20 | -1.29% | 30,261 | 2,773,118 |
| 2022-06-22 | 92.83 | 92.89 | 91.00 | 92.83 | 92.84 | 0.01 | 0.01% | 12,320 | 1,143,789 |
| 2022-06-21 | 93.00 | 94.79 | 89.00 | 92.94 | 92.83 | -0.11 | -0.12% | 120,650 | 11,199,940 |
| 2022-06-20 | 94.00 | 94.90 | 90.20 | 94.59 | 92.94 | -1.65 | -1.74% | 69,373 | 6,447,527 |
| 2022-06-17 | 95.69 | 95.70 | 94.00 | 95.80 | 94.59 | -1.21 | -1.26% | 34,822 | 3,293,813 |
| 2022-06-16 | 95.90 | 95.90 | 94.03 | 94.25 | 95.80 | 1.55 | 1.64% | 14,225 | 1,362,755 |
| 2022-06-15 | 96.00 | 96.00 | 94.01 | 96.34 | 94.25 | -2.09 | -2.17% | 130,635 | 12,312,349 |
| 2022-06-13 | 96.99 | 97.00 | 96.00 | 96.86 | 96.34 | -0.52 | -0.54% | 78,828 | 7,594,290 |
| 2022-06-10 | 96.71 | 96.99 | 96.61 | 96.99 | 96.86 | -0.13 | -0.13% | 57,659 | 5,584,851 |
| 2022-06-09 | 96.40 | 97.00 | 96.30 | 96.71 | 96.99 | 0.28 | 0.29% | 25,666 | 2,489,345 |
| 2022-06-08 | 97.69 | 97.69 | 96.05 | 96.59 | 96.71 | 0.12 | 0.12% | 18,171 | 1,757,317 |
| 2022-06-07 | 96.00 | 97.70 | 96.00 | 96.61 | 96.59 | -0.02 | -0.02% | 21,738 | 2,099,673 |
| 2022-06-06 | 97.00 | 98.00 | 96.00 | 96.10 | 96.61 | 0.51 | 0.53% | 104,990 | 10,143,084 |
| 2022-06-03 | 96.50 | 96.60 | 96.00 | 97.22 | 96.10 | -1.12 | -1.15% | 127,470 | 12,249,867 |
| 2022-06-02 | 97.38 | 97.80 | 96.50 | 97.38 | 97.22 | -0.16 | -0.16% | 55,062 | 5,353,128 |
| 2022-05-31 | 97.80 | 97.80 | 96.81 | 97.12 | 97.38 | 0.26 | 0.27% | 59,676 | 5,811,249 |
| 2022-05-30 | 97.90 | 97.90 | 96.92 | 97.73 | 97.12 | -0.61 | -0.62% | 78,208 | 7,595,561 |
| 2022-05-27 | 97.00 | 98.20 | 97.00 | 97.22 | 97.73 | 0.51 | 0.52% | 69,965 | 6,837,679 |
| 2022-05-26 | 97.40 | 98.20 | 96.50 | 97.19 | 97.22 | 0.03 | 0.03% | 161,306 | 15,682,169 |
| 2022-05-25 | 97.30 | 97.40 | 97.10 | 97.30 | 97.19 | -0.11 | -0.11% | 97,222 | 9,449,006 |
| 2022-05-24 | 97.00 | 97.50 | 96.90 | 97.02 | 97.30 | 0.28 | 0.29% | 67,873 | 6,604,043 |
| 2022-05-23 | 97.49 | 97.50 | 97.00 | 97.50 | 97.02 | -0.48 | -0.49% | 107,354 | 10,415,485 |
| 2022-05-20 | 99.49 | 99.49 | 96.00 | 97.97 | 97.50 | -0.47 | -0.48% | 23,620 | 2,302,950 |
| 2022-05-19 | 96.02 | 99.49 | 96.02 | 99.39 | 97.97 | -1.42 | -1.43% | 61,272 | 6,002,818 |
| 2022-05-18 | 99.00 | 99.49 | 95.44 | 98.98 | 99.39 | 0.41 | 0.41% | 78,228 | 7,775,081 |
| 2022-05-17 | 99.00 | 99.48 | 96.00 | 96.34 | 98.98 | 2.64 | 2.74% | 39,430 | 3,902,781 |
| 2022-05-16 | 96.00 | 99.00 | 95.70 | 96.28 | 96.34 | 0.06 | 0.06% | 83,427 | 8,037,357 |
| 2022-05-13 | 99.00 | 99.50 | 95.80 | 99.21 | 96.28 | -2.93 | -2.95% | 116,540 | 11,220,471 |
| 2022-05-12 | 100.00 | 101.10 | 96.00 | 100.43 | 99.21 | -1.22 | -1.21% | 127,945 | 12,693,423 |
| 2022-05-11 | 99.00 | 101.70 | 98.50 | 98.39 | 100.43 | 2.04 | 2.07% | 88,493 | 8,887,352 |
| 2022-05-10 | 101.00 | 102.50 | 98.00 | 100.61 | 98.39 | -2.22 | -2.21% | 92,784 | 9,129,018 |
| 2022-05-09 | 104.00 | 104.00 | 100.00 | 104.97 | 100.61 | -4.36 | -4.15% | 186,264 | 18,740,021 |
| 2022-05-06 | 105.50 | 105.50 | 104.70 | 106.02 | 104.97 | -1.05 | -0.99% | 43,820 | 4,599,785 |
| 2022-05-05 | 104.00 | 106.50 | 104.00 | 103.49 | 106.02 | 2.53 | 2.44% | 47,644 | 5,051,217 |
| 2022-05-04 | 103.00 | 104.00 | 101.00 | 104.01 | 103.49 | -0.52 | -0.50% | 54,445 | 5,634,513 |
| 2022-05-03 | 105.00 | 106.70 | 103.12 | 105.18 | 104.01 | -1.17 | -1.11% | 72,276 | 7,517,427 |
| 2022-05-02 | 109.00 | 109.00 | 105.00 | 106.10 | 105.18 | -0.92 | -0.87% | 71,017 | 7,469,568 |
| 2022-04-29 | 108.00 | 111.00 | 105.00 | 110.42 | 106.10 | -4.32 | -3.91% | 131,888 | 13,993,317 |
| 2022-04-28 | 103.00 | 114.00 | 103.00 | 102.99 | 110.42 | 7.43 | 7.21% | 45,952 | 5,074,020 |
| 2022-04-27 | 101.60 | 102.99 | 101.40 | 101.70 | 102.99 | 1.29 | 1.27% | 143,262 | 14,754,553 |
| 2022-04-26 | 101.20 | 101.99 | 100.63 | 101.06 | 101.70 | 0.64 | 0.63% | 41,252 | 4,195,328 |
| 2022-04-25 | 100.00 | 101.30 | 100.00 | 100.62 | 101.06 | 0.44 | 0.44% | 32,346 | 3,268,887 |
| 2022-04-22 | 100.00 | 101.00 | 99.97 | 100.48 | 100.62 | 0.14 | 0.14% | 53,952 | 5,428,650 |
| 2022-04-21 | 99.98 | 100.99 | 97.00 | 99.97 | 100.48 | 0.51 | 0.51% | 108,051 | 10,856,964 |
| 2022-04-20 | 100.00 | 100.00 | 96.00 | 98.19 | 99.97 | 1.78 | 1.81% | 110,478 | 11,044,486 |
| 2022-04-19 | 98.00 | 100.00 | 97.70 | 98.16 | 98.19 | 0.03 | 0.03% | 60,858 | 5,975,647 |
| 2022-04-18 | 98.00 | 99.99 | 97.50 | 97.99 | 98.16 | 0.17 | 0.17% | 58,990 | 5,790,458 |
| 2022-04-15 | 97.50 | 98.00 | 97.00 | 97.13 | 97.99 | 0.86 | 0.89% | 30,960 | 3,033,770 |
| 2022-04-14 | 96.89 | 98.00 | 96.50 | 96.96 | 97.13 | 0.17 | 0.18% | 71,975 | 6,990,932 |
| 2022-04-13 | 97.00 | 98.00 | 96.89 | 98.55 | 96.96 | -1.59 | -1.61% | 32,658 | 3,166,520 |
| 2022-04-12 | 96.89 | 99.98 | 96.51 | 96.89 | 98.55 | 1.66 | 1.71% | 11,874 | 1,170,183 |
| 2022-04-11 | 100.00 | 100.00 | 94.50 | 100.44 | 96.89 | -3.55 | -3.53% | 143,461 | 13,899,936 |
| 2022-04-08 | 101.00 | 101.00 | 99.62 | 101.02 | 100.44 | -0.58 | -0.57% | 56,279 | 5,652,663 |
| 2022-04-07 | 100.00 | 101.40 | 100.00 | 100.07 | 101.02 | 0.95 | 0.95% | 108,251 | 10,935,516 |
| 2022-04-06 | 100.00 | 101.00 | 100.00 | 100.00 | 100.07 | 0.07 | 0.07% | 76,674 | 7,672,767 |
| 2022-04-05 | 100.00 | 102.00 | 99.50 | 100.57 | 100.00 | -0.57 | -0.57% | 68,712 | 6,871,200 |
| 2022-04-04 | 101.50 | 102.95 | 99.50 | 102.01 | 100.57 | -1.44 | -1.41% | 91,220 | 9,173,995 |
| 2022-04-01 | 100.12 | 102.99 | 100.00 | 101.07 | 102.01 | 0.94 | 0.93% | 52,539 | 5,359,503 |
| 2022-03-31 | 100.12 | 101.20 | 100.00 | 100.12 | 101.07 | 0.95 | 0.95% | 31,310 | 3,164,502 |
| 2022-03-30 | 99.00 | 101.20 | 98.00 | 98.09 | 100.12 | 2.03 | 2.07% | 60,496 | 6,056,860 |
| 2022-03-29 | 98.21 | 100.00 | 97.51 | 99.24 | 98.09 | -1.15 | -1.16% | 143,725 | 14,097,985 |
| 2022-03-28 | 99.55 | 101.50 | 98.00 | 100.59 | 99.24 | -1.35 | -1.34% | 95,312 | 9,458,763 |
| 2022-03-25 | 103.70 | 103.70 | 99.55 | 102.72 | 100.59 | -2.13 | -2.07% | 149,565 | 15,044,743 |
| 2022-03-24 | 102.55 | 103.90 | 102.50 | 103.70 | 102.72 | -0.98 | -0.95% | 85,497 | 8,782,252 |
| 2022-03-23 | 102.50 | 103.90 | 102.50 | 102.15 | 103.70 | 1.55 | 1.52% | 33,430 | 3,466,691 |
| 2022-03-22 | 101.04 | 104.00 | 100.00 | 103.52 | 102.15 | -1.37 | -1.32% | 203,399 | 20,777,208 |
| 2022-03-21 | 103.00 | 104.00 | 101.00 | 103.83 | 103.52 | -0.31 | -0.30% | 61,072 | 6,322,173 |
| 2022-03-18 | 100.00 | 103.98 | 100.00 | 99.55 | 103.83 | 4.28 | 4.30% | 15,915 | 1,652,454 |
| 2022-03-17 | 98.14 | 100.00 | 98.11 | 98.30 | 99.55 | 1.25 | 1.27% | 40,678 | 4,049,495 |
| 2022-03-16 | 100.00 | 100.00 | 98.03 | 98.67 | 98.30 | -0.37 | -0.37% | 81,330 | 7,994,739 |
| 2022-03-15 | 98.00 | 99.01 | 96.00 | 98.00 | 98.67 | 0.67 | 0.68% | 198,664 | 19,602,177 |
| 2022-03-14 | 96.00 | 98.00 | 95.00 | 98.44 | 98.00 | -0.44 | -0.45% | 59,216 | 5,803,168 |
| 2022-03-11 | 98.60 | 99.00 | 90.10 | 99.01 | 98.44 | -0.57 | -0.58% | 233,151 | 22,951,384 |
| 2022-03-10 | 99.00 | 100.00 | 98.01 | 99.92 | 99.01 | -0.91 | -0.91% | 106,648 | 10,559,218 |
| 2022-03-09 | 104.00 | 104.00 | 99.00 | 103.46 | 99.92 | -3.54 | -3.42% | 296,833 | 29,659,553 |
| 2022-03-07 | 105.93 | 105.93 | 103.00 | 105.94 | 103.46 | -2.48 | -2.34% | 150,759 | 15,597,526 |
| 2022-03-04 | 102.49 | 109.93 | 100.00 | 102.44 | 105.94 | 3.50 | 3.42% | 276,801 | 29,324,298 |
| 2022-03-03 | 109.88 | 109.98 | 100.00 | 107.98 | 102.44 | -5.54 | -5.13% | 236,631 | 24,240,480 |
| 2022-03-02 | 103.20 | 110.00 | 103.20 | 103.19 | 107.98 | 4.79 | 4.64% | 120,793 | 13,043,228 |
| 2022-03-01 | 104.10 | 108.00 | 100.10 | 104.01 | 103.19 | -0.82 | -0.79% | 229,732 | 23,706,045 |
| 2022-02-28 | 104.50 | 106.50 | 103.00 | 104.30 | 104.01 | -0.29 | -0.28% | 119,353 | 12,413,906 |
| 2022-02-25 | 104.00 | 105.00 | 102.00 | 103.72 | 104.30 | 0.58 | 0.56% | 87,134 | 9,088,076 |
| 2022-02-24 | 110.00 | 111.00 | 100.00 | 111.18 | 103.72 | -7.46 | -6.71% | 307,477 | 31,891,514 |
| 2022-02-23 | 114.10 | 114.11 | 111.00 | 112.99 | 111.18 | -1.81 | -1.60% | 141,169 | 15,695,169 |
| 2022-02-22 | 114.50 | 114.50 | 112.00 | 114.27 | 112.99 | -1.28 | -1.12% | 40,271 | 4,550,220 |
| 2022-02-21 | 116.00 | 120.00 | 111.00 | 117.30 | 114.27 | -3.03 | -2.58% | 199,809 | 22,832,174 |
| 2022-02-18 | 123.00 | 123.80 | 116.00 | 122.87 | 117.30 | -5.57 | -4.53% | 188,152 | 22,070,230 |
| 2022-02-16 | 123.00 | 124.00 | 121.00 | 123.29 | 122.87 | -0.42 | -0.34% | 105,382 | 12,948,286 |
| 2022-02-15 | 123.58 | 123.58 | 123.00 | 123.58 | 123.29 | -0.29 | -0.23% | 136,409 | 16,817,866 |
| 2022-02-14 | 124.50 | 124.62 | 123.00 | 124.50 | 123.58 | -0.92 | -0.74% | 67,973 | 8,400,103 |
| 2022-02-11 | 123.00 | 125.00 | 123.00 | 124.53 | 124.50 | -0.03 | -0.02% | 58,058 | 7,228,221 |
| 2022-02-10 | 124.00 | 125.00 | 123.00 | 123.88 | 124.53 | 0.65 | 0.52% | 237,409 | 29,564,543 |
| 2022-02-09 | 125.00 | 125.00 | 123.00 | 124.50 | 123.88 | -0.62 | -0.50% | 134,049 | 16,605,990 |
| 2022-02-08 | 126.00 | 126.45 | 124.00 | 125.93 | 124.50 | -1.43 | -1.14% | 200,639 | 24,979,556 |
| 2022-02-07 | 127.85 | 128.00 | 124.93 | 126.53 | 125.93 | -0.60 | -0.47% | 86,800 | 10,930,724 |
| 2022-02-01 | 126.00 | 128.00 | 124.80 | 124.61 | 126.53 | 1.92 | 1.54% | 180,701 | 22,864,098 |
| 2022-01-31 | 125.00 | 128.00 | 124.50 | 124.91 | 124.61 | -0.30 | -0.24% | 250,457 | 31,209,447 |
| 2022-01-28 | 125.00 | 125.00 | 123.90 | 125.65 | 124.91 | -0.74 | -0.59% | 276,596 | 34,549,606 |
| 2022-01-27 | 125.00 | 127.00 | 124.00 | 124.60 | 125.65 | 1.05 | 0.84% | 285,739 | 35,903,105 |
| 2022-01-26 | 123.49 | 125.00 | 123.48 | 122.34 | 124.60 | 2.26 | 1.85% | 50,860 | 6,337,156 |
| 2022-01-25 | 123.49 | 125.00 | 117.40 | 117.28 | 122.34 | 5.06 | 4.31% | 146,125 | 17,876,933 |
| 2022-01-24 | 125.00 | 128.00 | 112.97 | 122.43 | 117.28 | -5.15 | -4.21% | 889,680 | 104,341,670 |
| 2022-01-21 | 113.80 | 128.09 | 113.80 | 112.97 | 122.43 | 9.46 | 8.37% | 88,986 | 10,894,556 |
| 2022-01-20 | 112.39 | 114.00 | 112.39 | 110.10 | 112.97 | 2.87 | 2.61% | 77,895 | 8,799,798 |
| 2022-01-19 | 110.00 | 114.00 | 108.20 | 109.39 | 110.10 | 0.71 | 0.65% | 259,315 | 28,550,582 |
| 2022-01-18 | 118.00 | 118.00 | 107.20 | 112.97 | 109.39 | -3.58 | -3.17% | 174,033 | 19,037,470 |
| 2022-01-17 | 128.00 | 128.00 | 110.00 | 126.63 | 112.97 | -13.66 | -10.79% | 295,530 | 33,386,024 |
| 2022-01-14 | 132.00 | 134.00 | 125.00 | 131.29 | 126.63 | -4.66 | -3.55% | 321,382 | 40,696,603 |
| 2022-01-13 | 132.00 | 138.00 | 128.50 | 130.72 | 131.29 | 0.57 | 0.44% | 357,938 | 46,993,680 |
| 2022-01-12 | 142.50 | 144.00 | 126.01 | 144.96 | 130.72 | -14.24 | -9.82% | 638,157 | 83,419,883 |
| 2022-01-11 | 157.00 | 157.00 | 141.00 | 150.17 | 144.96 | -5.21 | -3.47% | 379,821 | 55,058,852 |
| 2022-01-10 | 141.00 | 159.00 | 140.00 | 138.59 | 150.17 | 11.58 | 8.36% | 567,009 | 85,147,742 |
| 2022-01-07 | 123.90 | 142.00 | 123.90 | 123.64 | 138.59 | 14.95 | 12.09% | 547,536 | 75,883,014 |
| 2022-01-06 | 114.00 | 126.00 | 114.00 | 109.79 | 123.64 | 13.85 | 12.61% | 265,254 | 32,796,005 |
| 2022-01-05 | 99.90 | 114.00 | 98.01 | 99.50 | 109.79 | 10.29 | 10.34% | 595,814 | 65,414,419 |
| 2022-01-04 | 99.50 | 99.90 | 99.00 | 98.92 | 99.50 | 0.58 | 0.59% | 107,918 | 10,737,841 |
| 2022-01-03 | 97.00 | 99.80 | 96.50 | 96.92 | 98.92 | 2.00 | 2.06% | 343,520 | 33,980,998 |
| 2021-12-31 | 99.75 | 99.78 | 96.10 | 99.53 | 96.92 | -2.61 | -2.62% | 226,307 | 21,933,674 |
| 2021-12-30 | 99.80 | 99.80 | 99.00 | 99.91 | 99.53 | -0.38 | -0.38% | 145,899 | 14,521,327 |
| 2021-12-28 | 98.00 | 100.00 | 97.05 | 97.97 | 99.91 | 1.94 | 1.98% | 316,636 | 31,635,103 |
| 2021-12-27 | 96.00 | 98.00 | 95.01 | 96.00 | 97.97 | 1.97 | 2.05% | 225,004 | 22,043,642 |
| 2021-12-24 | 94.00 | 96.00 | 94.00 | 91.10 | 96.00 | 4.90 | 5.38% | 75,939 | 7,290,144 |
| 2021-12-23 | 97.20 | 97.50 | 89.01 | 97.28 | 91.10 | -6.18 | -6.35% | 340,199 | 30,992,129 |
| 2021-12-22 | 97.20 | 98.45 | 94.01 | 97.15 | 97.28 | 0.13 | 0.13% | 242,081 | 23,549,640 |
| 2021-12-21 | 98.10 | 98.45 | 97.00 | 98.20 | 97.15 | -1.05 | -1.07% | 225,823 | 21,938,704 |
| 2021-12-20 | 99.00 | 99.00 | 97.00 | 98.71 | 98.20 | -0.51 | -0.52% | 141,076 | 13,853,663 |
| 2021-12-17 | 99.50 | 99.98 | 97.50 | 97.91 | 98.71 | 0.80 | 0.82% | 140,115 | 13,830,752 |
| 2021-12-16 | 98.00 | 99.50 | 96.00 | 99.39 | 97.91 | -1.48 | -1.49% | 97,740 | 9,569,723 |
| 2021-12-15 | 99.80 | 99.99 | 97.00 | 98.69 | 99.39 | 0.70 | 0.71% | 227,315 | 22,592,838 |
| 2021-12-14 | 99.88 | 99.89 | 97.50 | 99.88 | 98.69 | -1.19 | -1.19% | 183,697 | 18,129,057 |
| 2021-12-13 | 99.99 | 100.00 | 99.50 | 99.89 | 99.88 | -0.01 | -0.01% | 96,544 | 9,642,815 |
| 2021-12-10 | 99.99 | 99.99 | 99.50 | 99.99 | 99.89 | -0.10 | -0.10% | 134,331 | 13,418,324 |
| 2021-12-09 | 99.00 | 100.00 | 99.00 | 98.47 | 99.99 | 1.52 | 1.54% | 174,133 | 17,411,559 |
| 2021-12-08 | 95.00 | 99.00 | 95.00 | 96.30 | 98.47 | 2.17 | 2.25% | 261,056 | 25,706,184 |
| 2021-12-07 | 94.00 | 97.80 | 94.00 | 95.17 | 96.30 | 1.13 | 1.19% | 177,260 | 17,070,138 |
| 2021-12-06 | 97.50 | 98.00 | 93.50 | 97.67 | 95.17 | -2.50 | -2.56% | 398,801 | 37,953,891 |
| 2021-12-03 | 95.80 | 97.99 | 95.00 | 96.92 | 97.67 | 0.75 | 0.77% | 160,713 | 15,696,839 |
| 2021-12-02 | 97.00 | 97.00 | 95.51 | 98.00 | 96.92 | -1.08 | -1.10% | 94,980 | 9,205,462 |
| 2021-12-01 | 97.00 | 98.00 | 95.00 | 97.80 | 98.00 | 0.20 | 0.20% | 125,598 | 12,308,604 |
| 2021-11-30 | 97.60 | 97.99 | 93.50 | 96.85 | 97.80 | 0.95 | 0.98% | 155,609 | 15,218,560 |
| 2021-11-29 | 95.10 | 98.00 | 93.02 | 95.19 | 96.85 | 1.66 | 1.74% | 309,774 | 30,001,612 |
| 2021-11-25 | 94.50 | 97.50 | 94.30 | 94.85 | 95.19 | 0.34 | 0.36% | 87,358 | 8,315,608 |
| 2021-11-24 | 95.00 | 97.50 | 94.50 | 94.94 | 94.85 | -0.09 | -0.09% | 41,118 | 3,900,042 |
| 2021-11-23 | 97.00 | 97.50 | 93.01 | 97.06 | 94.94 | -2.12 | -2.18% | 177,204 | 16,823,748 |
| 2021-11-22 | 98.00 | 98.00 | 96.00 | 98.47 | 97.06 | -1.41 | -1.43% | 46,707 | 4,533,381 |
| 2021-11-19 | 99.00 | 99.00 | 96.10 | 98.46 | 98.47 | 0.01 | 0.01% | 50,620 | 4,984,551 |
| 2021-11-18 | 99.50 | 99.50 | 96.00 | 99.98 | 98.46 | -1.52 | -1.52% | 111,291 | 10,957,712 |
| 2021-11-17 | 100.00 | 100.00 | 92.00 | 99.79 | 99.98 | 0.19 | 0.19% | 331,500 | 33,143,370 |
| 2021-11-16 | 94.00 | 100.00 | 94.00 | 93.96 | 99.79 | 5.83 | 6.20% | 294,618 | 29,399,930 |
| 2021-11-15 | 93.99 | 93.99 | 93.88 | 92.99 | 93.96 | 0.97 | 1.04% | 75,620 | 7,105,255 |
| 2021-11-12 | 93.50 | 93.99 | 92.00 | 93.35 | 92.99 | -0.36 | -0.39% | 214,996 | 19,992,478 |
| 2021-11-11 | 93.00 | 93.50 | 93.00 | 93.80 | 93.35 | -0.45 | -0.48% | 114,655 | 10,703,044 |
| 2021-11-10 | 93.50 | 93.90 | 92.00 | 92.13 | 93.80 | 1.67 | 1.81% | 54,131 | 5,077,488 |
| 2021-11-09 | 92.00 | 93.00 | 91.00 | 92.82 | 92.13 | -0.69 | -0.74% | 218,837 | 20,161,453 |
| 2021-11-08 | 93.00 | 93.00 | 91.70 | 92.86 | 92.82 | -0.04 | -0.04% | 115,609 | 10,730,827 |
| 2021-11-04 | 96.02 | 96.02 | 90.00 | 96.06 | 92.86 | -3.20 | -3.33% | 316,137 | 29,356,482 |
| 2021-11-03 | 97.00 | 97.00 | 96.01 | 97.12 | 96.06 | -1.06 | -1.09% | 198,484 | 19,066,373 |
| 2021-11-02 | 97.02 | 98.00 | 96.77 | 97.32 | 97.12 | -0.20 | -0.21% | 162,824 | 15,813,467 |
| 2021-11-01 | 98.00 | 99.00 | 97.00 | 98.05 | 97.32 | -0.73 | -0.74% | 767,130 | 74,657,092 |
| 2021-10-28 | 99.00 | 99.00 | 98.00 | 98.55 | 98.05 | -0.50 | -0.51% | 106,647 | 10,456,738 |
| 2021-10-27 | 102.00 | 102.00 | 100.00 | 101.76 | 100.03 | -1.73 | -1.70% | 753,329 | 75,355,500 |
| 2021-10-26 | 102.00 | 103.00 | 101.00 | 102.80 | 101.76 | -1.04 | -1.01% | 120,588 | 12,271,035 |
| 2021-10-25 | 102.90 | 103.00 | 101.00 | 102.27 | 102.80 | 0.53 | 0.52% | 265,988 | 27,343,566 |
| 2021-10-22 | 101.00 | 103.00 | 101.00 | 102.07 | 102.27 | 0.20 | 0.20% | 183,337 | 18,749,875 |
| 2021-10-21 | 100.06 | 104.80 | 100.06 | 101.08 | 102.07 | 0.99 | 0.98% | 92,873 | 9,479,547 |
| 2021-10-20 | 105.00 | 105.00 | 100.07 | 104.17 | 101.08 | -3.09 | -2.97% | 160,070 | 16,179,876 |
| 2021-10-19 | 101.00 | 105.00 | 100.05 | 103.35 | 104.17 | 0.82 | 0.79% | 237,765 | 24,767,980 |
| 2021-10-18 | 103.00 | 104.88 | 100.00 | 102.58 | 103.35 | 0.77 | 0.75% | 120,403 | 12,443,650 |
| 2021-10-15 | 100.00 | 104.00 | 97.01 | 99.59 | 102.58 | 2.99 | 3.00% | 215,271 | 22,082,499 |
| 2021-10-14 | 102.00 | 102.97 | 99.02 | 102.95 | 99.59 | -3.36 | -3.26% | 127,426 | 12,690,355 |
| 2021-10-13 | 103.00 | 103.00 | 99.50 | 102.93 | 102.95 | 0.02 | 0.02% | 133,736 | 13,768,121 |
| 2021-10-12 | 99.00 | 102.97 | 98.00 | 96.60 | 102.93 | 6.33 | 6.55% | 344,768 | 35,486,970 |
| 2021-10-11 | 96.20 | 99.50 | 96.02 | 98.30 | 96.60 | -1.70 | -1.73% | 93,399 | 9,022,343 |
| 2021-10-08 | 100.00 | 101.00 | 96.00 | 100.41 | 98.30 | -2.11 | -2.10% | 238,230 | 23,418,009 |
| 2021-10-07 | 101.00 | 103.00 | 98.00 | 100.05 | 100.41 | 0.36 | 0.36% | 230,354 | 23,129,845 |
| 2021-10-06 | 103.35 | 104.00 | 100.00 | 99.91 | 100.05 | 0.14 | 0.14% | 61,190 | 6,122,060 |
| 2021-10-05 | 103.00 | 103.33 | 99.02 | 102.51 | 99.91 | -2.60 | -2.54% | 216,654 | 21,645,901 |
| 2021-10-04 | 105.90 | 106.00 | 99.01 | 106.10 | 102.51 | -3.59 | -3.38% | 351,229 | 36,004,485 |
| 2021-10-01 | 106.00 | 107.00 | 106.00 | 106.08 | 106.10 | 0.02 | 0.02% | 49,225 | 5,222,773 |
| 2021-09-30 | 106.72 | 107.00 | 106.00 | 106.72 | 106.08 | -0.64 | -0.60% | 81,891 | 8,686,997 |
| 2021-09-29 | 107.00 | 107.00 | 105.19 | 103.15 | 106.72 | 3.57 | 3.46% | 104,280 | 11,128,762 |
| 2021-09-28 | 110.00 | 110.00 | 100.00 | 109.57 | 103.15 | -6.42 | -5.86% | 336,717 | 34,732,359 |
| 2021-09-27 | 110.00 | 110.40 | 108.11 | 110.05 | 109.57 | -0.48 | -0.44% | 162,903 | 17,849,282 |
| 2021-09-24 | 110.34 | 111.00 | 109.89 | 110.34 | 110.05 | -0.29 | -0.26% | 291,014 | 32,026,091 |
| 2021-09-23 | 110.80 | 110.99 | 110.00 | 109.89 | 110.34 | 0.45 | 0.41% | 149,523 | 16,498,368 |
| 2021-09-22 | 110.50 | 110.65 | 109.75 | 109.75 | 109.89 | 0.14 | 0.13% | 288,128 | 31,662,386 |
| 2021-09-21 | 110.80 | 110.99 | 109.00 | 110.48 | 109.75 | -0.73 | -0.66% | 349,578 | 38,366,186 |
| 2021-09-20 | 109.50 | 111.00 | 109.50 | 109.04 | 110.48 | 1.44 | 1.32% | 256,456 | 28,333,259 |
| 2021-09-17 | 109.00 | 110.00 | 109.00 | 108.58 | 109.04 | 0.46 | 0.42% | 186,383 | 20,323,202 |
| 2021-09-16 | 109.50 | 110.00 | 108.01 | 109.51 | 108.58 | -0.93 | -0.85% | 130,198 | 14,136,899 |
| 2021-09-15 | 109.00 | 110.29 | 108.00 | 109.30 | 109.51 | 0.21 | 0.19% | 168,292 | 18,429,657 |
| 2021-09-14 | 111.00 | 111.98 | 108.50 | 110.61 | 109.30 | -1.31 | -1.18% | 463,232 | 50,631,258 |
| 2021-09-13 | 110.00 | 111.97 | 108.80 | 108.90 | 110.61 | 1.71 | 1.57% | 412,718 | 45,650,738 |
| 2021-09-10 | 106.50 | 109.99 | 106.50 | 105.75 | 108.90 | 3.15 | 2.98% | 192,693 | 20,984,268 |
| 2021-09-09 | 105.00 | 106.50 | 105.00 | 104.71 | 105.75 | 1.04 | 0.99% | 247,821 | 26,207,071 |
| 2021-09-08 | 105.90 | 106.49 | 104.50 | 105.31 | 104.71 | -0.60 | -0.57% | 443,071 | 46,393,964 |
| 2021-09-07 | 104.00 | 106.50 | 103.87 | 102.73 | 105.31 | 2.58 | 2.51% | 343,200 | 36,142,392 |
| 2021-09-06 | 100.01 | 106.99 | 100.00 | 99.69 | 102.73 | 3.04 | 3.05% | 483,683 | 49,688,755 |
| 2021-09-03 | 98.00 | 102.00 | 98.00 | 98.59 | 99.69 | 1.10 | 1.12% | 268,793 | 26,795,974 |
| 2021-09-02 | 97.00 | 99.50 | 97.00 | 96.96 | 98.59 | 1.63 | 1.68% | 538,882 | 53,128,376 |
| 2021-09-01 | 98.30 | 98.30 | 96.00 | 96.84 | 96.96 | 0.12 | 0.12% | 210,978 | 20,456,427 |
| 2021-08-31 | 97.00 | 98.30 | 96.00 | 96.81 | 96.84 | 0.03 | 0.03% | 319,860 | 30,975,242 |
| 2021-08-30 | 94.80 | 98.50 | 94.00 | 93.80 | 96.81 | 3.01 | 3.21% | 330,443 | 31,990,187 |
| 2021-08-27 | 93.97 | 94.79 | 93.00 | 91.88 | 93.80 | 1.92 | 2.09% | 151,893 | 14,247,563 |
| 2021-08-26 | 91.45 | 93.98 | 91.00 | 90.68 | 91.88 | 1.20 | 1.32% | 266,557 | 24,491,257 |
| 2021-08-25 | 89.51 | 91.45 | 89.00 | 89.51 | 90.68 | 1.17 | 1.31% | 151,830 | 13,767,944 |
| 2021-08-24 | 91.00 | 91.38 | 89.00 | 88.59 | 89.51 | 0.92 | 1.04% | 116,066 | 10,389,068 |
| 2021-08-23 | 91.00 | 91.00 | 88.00 | 90.98 | 88.59 | -2.39 | -2.63% | 254,322 | 22,530,386 |
| 2021-08-20 | 90.85 | 91.49 | 88.00 | 89.14 | 90.98 | 1.84 | 2.06% | 438,105 | 39,858,793 |
| 2021-08-19 | 91.30 | 91.34 | 88.00 | 91.34 | 89.14 | -2.20 | -2.41% | 216,723 | 19,318,688 |
| 2021-08-18 | 95.00 | 96.00 | 91.01 | 97.13 | 91.34 | -5.79 | -5.96% | 211,330 | 19,302,882 |
| 2021-08-17 | 93.00 | 97.99 | 91.01 | 96.24 | 97.13 | 0.89 | 0.92% | 434,844 | 42,236,398 |
| 2021-08-16 | 92.12 | 98.00 | 90.01 | 92.12 | 96.24 | 4.12 | 4.47% | 919,190 | 88,462,846 |
| 2021-08-13 | 91.40 | 93.49 | 89.00 | 87.41 | 92.12 | 4.71 | 5.39% | 288,619 | 26,587,582 |
| 2021-08-12 | 96.50 | 96.50 | 85.00 | 97.41 | 87.41 | -10.00 | -10.27% | 347,180 | 30,347,004 |
| 2021-08-11 | 105.00 | 106.00 | 96.00 | 104.98 | 97.41 | -7.57 | -7.21% | 389,164 | 37,908,465 |
| 2021-08-10 | 108.00 | 110.00 | 100.00 | 104.46 | 104.98 | 0.52 | 0.50% | 684,775 | 71,887,680 |
| 2021-08-09 | 96.90 | 110.91 | 96.50 | 96.45 | 104.46 | 8.01 | 8.30% | 660,673 | 69,013,902 |
| 2021-08-06 | 94.80 | 98.99 | 94.80 | 94.48 | 96.45 | 1.97 | 2.09% | 371,101 | 35,792,691 |
| 2021-08-05 | 90.99 | 95.00 | 90.00 | 90.02 | 94.48 | 4.46 | 4.95% | 437,546 | 41,339,346 |
| 2021-08-04 | 93.99 | 94.00 | 88.01 | 91.43 | 90.02 | -1.41 | -1.54% | 245,103 | 22,064,172 |
| 2021-08-03 | 94.90 | 94.90 | 88.00 | 95.06 | 91.43 | -3.63 | -3.82% | 253,029 | 23,134,441 |
| 2021-08-02 | 93.00 | 98.00 | 93.00 | 90.67 | 95.06 | 4.39 | 4.84% | 378,187 | 35,950,456 |
| 2021-07-30 | 90.00 | 100.00 | 89.50 | 88.48 | 90.67 | 2.19 | 2.48% | 446,052 | 40,443,535 |
| 2021-07-29 | 78.00 | 89.60 | 78.00 | 77.98 | 88.48 | 10.50 | 13.46% | 184,202 | 16,298,193 |
| 2021-07-28 | 77.00 | 78.00 | 77.00 | 77.00 | 77.98 | 0.98 | 1.27% | 216,753 | 16,902,399 |
| 2021-07-27 | 76.01 | 77.00 | 76.01 | 75.64 | 77.00 | 1.36 | 1.80% | 67,091 | 5,166,007 |
| 2021-07-26 | 76.00 | 76.50 | 75.00 | 75.52 | 75.64 | 0.12 | 0.16% | 429,676 | 32,500,693 |
| 2021-07-24 | 75.95 | 76.00 | 75.52 | 75.74 | 75.52 | -0.22 | -0.29% | 23,991 | 1,811,800 |
| 2021-07-23 | 76.00 | 76.00 | 75.18 | 75.55 | 75.74 | 0.19 | 0.25% | 194,727 | 14,748,623 |
| 2021-07-22 | 76.00 | 76.01 | 75.12 | 75.72 | 75.55 | -0.17 | -0.22% | 198,814 | 15,020,398 |
| 2021-07-21 | 75.80 | 76.00 | 75.70 | 75.67 | 75.72 | 0.05 | 0.07% | 124,469 | 9,424,793 |
| 2021-07-20 | 75.40 | 75.80 | 75.34 | 75.11 | 75.67 | 0.56 | 0.75% | 140,374 | 10,622,101 |
| 2021-07-19 | 75.00 | 75.50 | 75.00 | 75.03 | 75.11 | 0.08 | 0.11% | 241,214 | 18,117,584 |
| 2021-07-09 | 75.10 | 75.30 | 74.50 | 75.09 | 75.03 | -0.06 | -0.08% | 259,723 | 19,487,017 |
| 2021-07-08 | 74.40 | 75.10 | 74.40 | 74.12 | 75.09 | 0.97 | 1.31% | 46,402 | 3,484,326 |
| 2021-07-07 | 75.30 | 75.30 | 74.00 | 75.41 | 74.12 | -1.29 | -1.71% | 172,101 | 12,756,126 |
| 2021-07-06 | 75.40 | 76.01 | 74.26 | 75.19 | 75.41 | 0.22 | 0.29% | 108,774 | 8,202,647 |
| 2021-07-05 | 75.00 | 75.50 | 74.70 | 75.50 | 75.19 | -0.31 | -0.41% | 63,044 | 4,740,278 |
| 2021-07-02 | 75.00 | 76.00 | 75.00 | 74.23 | 75.50 | 1.27 | 1.71% | 270,959 | 20,457,405 |
| 2021-07-01 | 74.01 | 75.00 | 74.00 | 73.40 | 74.23 | 0.83 | 1.13% | 168,227 | 12,487,490 |
| 2021-06-30 | 72.00 | 73.50 | 71.00 | 71.99 | 73.40 | 1.41 | 1.96% | 352,740 | 25,891,116 |
| 2021-06-29 | 70.10 | 72.00 | 70.10 | 71.12 | 71.99 | 0.87 | 1.22% | 95,762 | 6,893,906 |
| 2021-06-28 | 70.01 | 71.50 | 70.00 | 70.00 | 71.12 | 1.12 | 1.60% | 137,971 | 9,812,498 |
| 2021-06-25 | 70.00 | 70.09 | 70.00 | 70.97 | 70.00 | -0.97 | -1.37% | 87,756 | 6,142,920 |
| 2021-06-24 | 69.00 | 70.99 | 68.90 | 69.01 | 70.97 | 1.96 | 2.84% | 86,885 | 6,166,228 |
| 2021-06-23 | 70.00 | 70.09 | 69.00 | 69.07 | 69.01 | -0.06 | -0.09% | 78,601 | 5,424,255 |
| 2021-06-22 | 70.00 | 70.00 | 69.00 | 69.03 | 69.07 | 0.04 | 0.06% | 49,437 | 3,414,614 |
| 2021-06-21 | 70.00 | 70.00 | 68.50 | 68.72 | 69.03 | 0.31 | 0.45% | 38,100 | 2,630,043 |
| 2021-06-18 | 69.00 | 70.00 | 68.01 | 69.10 | 68.72 | -0.38 | -0.55% | 64,927 | 4,461,783 |
| 2021-06-17 | 69.50 | 69.90 | 69.00 | 69.80 | 69.10 | -0.70 | -1.00% | 133,360 | 9,215,176 |
| 2021-06-16 | 69.85 | 69.90 | 69.71 | 69.69 | 69.80 | 0.11 | 0.16% | 56,703 | 3,957,869 |
| 2021-06-15 | 70.00 | 70.00 | 69.30 | 70.13 | 69.69 | -0.44 | -0.63% | 146,218 | 10,189,932 |
| 2021-06-14 | 70.50 | 70.50 | 69.52 | 70.00 | 70.13 | 0.13 | 0.19% | 106,645 | 7,479,014 |
| 2021-06-11 | 70.45 | 70.45 | 69.50 | 70.72 | 70.00 | -0.72 | -1.02% | 90,590 | 6,341,300 |
| 2021-06-10 | 71.95 | 71.95 | 70.00 | 71.98 | 70.72 | -1.26 | -1.75% | 71,588 | 5,062,703 |
| 2021-06-08 | 70.50 | 72.00 | 70.00 | 71.91 | 71.98 | 0.07 | 0.10% | 118,625 | 8,538,628 |
| 2021-06-07 | 71.40 | 71.99 | 70.00 | 70.36 | 71.91 | 1.55 | 2.20% | 131,758 | 9,474,718 |
| 2021-06-04 | 71.40 | 71.40 | 70.00 | 72.00 | 70.36 | -1.64 | -2.28% | 101,793 | 7,162,155 |
| 2021-06-03 | 72.99 | 72.99 | 70.00 | 71.73 | 72.00 | 0.27 | 0.38% | 69,046 | 4,971,312 |
| 2021-06-02 | 72.01 | 72.99 | 71.01 | 72.39 | 71.73 | -0.66 | -0.91% | 79,464 | 5,699,953 |
| 2021-05-31 | 73.30 | 73.40 | 72.00 | 72.93 | 72.39 | -0.54 | -0.74% | 101,626 | 7,356,706 |
| 2021-05-28 | 73.00 | 73.40 | 72.80 | 72.92 | 72.93 | -0.16 | 0.01% | 23,227 | 1,693,945 |
| 2021-05-27 | 73.18 | 73.85 | 72.50 | 73.01 | 72.92 | -0.09 | -0.12% | 105,271 | 7,676,361 |
| 2021-05-25 | 73.85 | 73.85 | 73.00 | 73.91 | 73.01 | -0.90 | -1.22% | 145,651 | 10,633,980 |
| 2021-05-24 | 74.00 | 74.00 | 73.40 | 73.68 | 73.91 | 0.23 | 0.31% | 28,570 | 2,111,609 |
| 2021-05-21 | 73.50 | 74.30 | 73.50 | 73.36 | 73.68 | 0.32 | 0.44% | 67,670 | 4,985,926 |
| 2021-05-20 | 74.00 | 74.30 | 73.01 | 74.02 | 73.36 | -0.66 | -0.89% | 110,373 | 8,096,963 |
| 2021-05-19 | 74.00 | 74.40 | 73.00 | 74.20 | 74.02 | -0.18 | -0.24% | 139,289 | 10,310,172 |
| 2021-05-18 | 74.11 | 74.20 | 74.00 | 74.15 | 74.20 | 0.05 | 0.07% | 91,654 | 6,800,727 |
| 2021-05-17 | 74.20 | 74.20 | 74.10 | 74.19 | 74.15 | -0.04 | -0.05% | 124,851 | 9,257,702 |
| 2021-05-14 | 74.84 | 74.84 | 74.10 | 74.33 | 74.19 | -0.14 | -0.19% | 51,441 | 3,816,408 |
| 2021-05-13 | 74.78 | 74.88 | 74.10 | 74.32 | 74.33 | 0.01 | 0.01% | 162,974 | 12,113,857 |
| 2021-05-12 | 74.80 | 74.88 | 74.11 | 74.72 | 74.32 | -0.40 | -0.54% | 109,541 | 8,141,087 |
| 2021-05-11 | 74.80 | 74.88 | 74.11 | 74.88 | 74.72 | -0.16 | -0.21% | 271,515 | 20,287,601 |
| 2021-05-10 | 74.88 | 74.90 | 74.30 | 74.77 | 74.88 | 0.11 | 0.15% | 138,750 | 10,389,600 |
| 2021-05-07 | 74.55 | 74.88 | 74.14 | 74.25 | 74.77 | 0.52 | 0.70% | 139,844 | 10,456,136 |
| 2021-05-06 | 74.85 | 74.89 | 74.10 | 74.54 | 74.25 | -0.29 | -0.39% | 180,576 | 13,407,768 |
| 2021-05-05 | 74.50 | 74.88 | 74.15 | 74.44 | 74.54 | 0.10 | 0.13% | 156,842 | 11,691,003 |
| 2021-05-04 | 74.11 | 74.60 | 74.11 | 74.10 | 74.44 | 0.34 | 0.46% | 188,387 | 14,023,528 |
| 2021-05-03 | 74.40 | 74.60 | 74.00 | 74.13 | 74.10 | -0.03 | -0.04% | 392,230 | 29,064,243 |
| 2021-04-30 | 74.00 | 74.35 | 74.00 | 73.93 | 74.13 | 0.20 | 0.27% | 279,386 | 20,710,884 |
| 2021-04-29 | 73.99 | 74.20 | 73.70 | 73.63 | 73.93 | 0.30 | 0.41% | 171,975 | 12,714,112 |
| 2021-04-28 | 74.25 | 74.35 | 73.50 | 74.21 | 73.63 | -0.58 | -0.78% | 319,167 | 23,500,266 |
| 2021-04-27 | 74.00 | 74.40 | 74.00 | 73.48 | 74.21 | 0.73 | 0.99% | 142,153 | 10,549,174 |
| 2021-04-26 | 73.90 | 74.20 | 73.00 | 73.43 | 73.48 | 0.05 | 0.07% | 526,651 | 38,698,315 |
| 2021-04-23 | 73.08 | 73.90 | 72.60 | 73.08 | 73.43 | 0.35 | 0.48% | 254,660 | 18,699,684 |
| 2021-04-22 | 73.50 | 73.90 | 72.50 | 72.89 | 73.08 | 0.19 | 0.26% | 298,895 | 21,843,247 |
| 2021-04-21 | 73.00 | 74.00 | 72.01 | 73.04 | 72.89 | -0.15 | -0.21% | 323,161 | 23,555,205 |
| 2021-04-20 | 74.00 | 74.40 | 72.80 | 73.68 | 73.04 | -0.64 | -0.87% | 510,097 | 37,257,485 |
| 2021-04-19 | 73.05 | 74.29 | 72.10 | 72.65 | 73.68 | 1.03 | 1.42% | 830,178 | 61,167,515 |
| 2021-04-16 | 73.00 | 73.05 | 70.00 | 72.47 | 72.65 | 0.18 | 0.25% | 253,714 | 18,432,322 |
| 2021-04-15 | 74.05 | 74.06 | 69.02 | 74.42 | 72.47 | -1.95 | -2.62% | 571,534 | 41,419,069 |
| 2021-04-14 | 74.98 | 75.00 | 74.10 | 74.66 | 74.42 | -0.24 | -0.32% | 483,614 | 35,990,554 |
| 2021-04-13 | 75.00 | 75.05 | 74.01 | 74.93 | 74.66 | -0.27 | -0.36% | 943,148 | 70,415,430 |
| 2021-04-12 | 67.00 | 75.50 | 67.00 | 66.45 | 74.93 | 8.48 | 12.76% | 1,001,478 | 75,040,747 |
| 2021-04-09 | 66.10 | 66.46 | 66.10 | 65.71 | 66.45 | 0.74 | 1.13% | 134,235 | 8,919,916 |
| 2021-04-08 | 66.00 | 66.29 | 65.00 | 65.43 | 65.71 | 0.28 | 0.43% | 57,410 | 3,772,411 |
| 2021-04-07 | 66.50 | 66.50 | 64.70 | 65.01 | 65.43 | 0.42 | 0.65% | 57,091 | 3,735,464 |
| 2021-04-06 | 66.62 | 66.62 | 64.50 | 64.79 | 65.01 | 0.22 | 0.34% | 27,352 | 1,778,154 |
| 2021-04-05 | 63.50 | 66.64 | 63.50 | 64.04 | 64.79 | 0.75 | 1.17% | 183,303 | 11,876,201 |
| 2021-04-02 | 64.97 | 64.98 | 64.00 | 64.81 | 64.04 | -0.77 | -1.19% | 134,438 | 8,609,410 |
| 2021-04-01 | 66.98 | 66.98 | 64.20 | 66.85 | 64.81 | -2.04 | -3.05% | 227,801 | 14,763,783 |
| 2021-03-31 | 67.48 | 67.48 | 66.00 | 66.51 | 66.85 | 0.34 | 0.51% | 114,111 | 7,628,320 |
| 2021-03-30 | 67.49 | 67.49 | 66.00 | 66.66 | 66.51 | -0.15 | -0.23% | 136,472 | 9,076,753 |
| 2021-03-29 | 67.58 | 67.58 | 66.00 | 67.05 | 66.66 | -0.39 | -0.58% | 12,558 | 837,116 |
| 2021-03-26 | 66.99 | 67.59 | 65.22 | 66.85 | 67.05 | 0.20 | 0.30% | 79,489 | 5,329,737 |
| 2021-03-25 | 67.60 | 67.60 | 65.20 | 67.33 | 66.85 | -0.48 | -0.71% | 84,011 | 5,616,135 |
| 2021-03-24 | 66.81 | 67.50 | 64.20 | 66.29 | 67.33 | 1.04 | 1.57% | 106,101 | 7,143,780 |
| 2021-03-23 | 64.99 | 67.00 | 64.99 | 64.65 | 66.29 | 1.64 | 2.54% | 82,287 | 5,454,805 |
| 2021-03-22 | 64.50 | 65.00 | 64.50 | 64.49 | 64.65 | 0.16 | 0.25% | 219,362 | 14,181,753 |
| 2021-03-19 | 64.40 | 64.59 | 64.00 | 64.37 | 64.49 | 0.12 | 0.19% | 73,742 | 4,755,622 |
| 2021-03-18 | 64.97 | 64.97 | 63.10 | 64.62 | 64.37 | -0.25 | -0.39% | 121,569 | 7,825,397 |
| 2021-03-17 | 64.40 | 64.70 | 63.10 | 64.00 | 64.62 | 0.62 | 0.97% | 88,698 | 5,731,665 |
| 2021-03-16 | 62.51 | 64.20 | 62.50 | 62.34 | 64.00 | 1.66 | 2.66% | 404,977 | 25,918,528 |
| 2021-03-15 | 64.00 | 64.00 | 61.00 | 63.51 | 62.34 | -1.17 | -1.84% | 307,407 | 19,163,752 |
| 2021-03-12 | 64.69 | 64.69 | 63.03 | 64.73 | 63.51 | -1.22 | -1.88% | 153,592 | 9,754,628 |
| 2021-03-11 | 64.01 | 64.99 | 63.11 | 65.15 | 64.73 | -0.42 | -0.64% | 147,021 | 9,516,669 |
| 2021-03-10 | 65.00 | 66.25 | 65.00 | 65.68 | 65.15 | -0.53 | -0.81% | 104,322 | 6,796,578 |
| 2021-03-09 | 66.36 | 66.36 | 63.12 | 64.60 | 65.68 | 1.08 | 1.67% | 144,450 | 9,487,476 |
| 2021-03-05 | 66.50 | 66.50 | 64.00 | 66.88 | 64.60 | -2.28 | -3.41% | 362,072 | 23,389,851 |
| 2021-03-04 | 66.80 | 67.80 | 65.03 | 66.05 | 66.88 | 0.83 | 1.26% | 137,768 | 9,213,924 |
| 2021-03-03 | 66.50 | 67.50 | 65.01 | 65.11 | 66.05 | 0.94 | 1.44% | 76,080 | 5,025,084 |
| 2021-03-02 | 69.00 | 69.00 | 65.01 | 68.49 | 65.11 | -3.38 | -4.94% | 820,956 | 53,452,445 |
| 2021-03-01 | 69.00 | 71.30 | 68.10 | 68.66 | 68.49 | -0.17 | -0.25% | 134,666 | 9,223,274 |
| 2021-02-26 | 71.99 | 73.88 | 68.02 | 69.94 | 68.66 | -1.28 | -1.83% | 1,261,419 | 86,609,029 |
| 2021-02-25 | 67.01 | 74.63 | 67.00 | 64.95 | 69.94 | 4.99 | 7.68% | 458,003 | 32,032,730 |
| 2021-02-24 | 61.00 | 67.00 | 61.00 | 59.54 | 64.95 | 5.41 | 9.09% | 521,933 | 33,899,548 |
| 2021-02-23 | 61.00 | 62.00 | 58.51 | 57.83 | 59.54 | 1.71 | 2.96% | 868,773 | 51,726,744 |
| 2021-02-22 | 59.50 | 60.50 | 55.00 | 61.81 | 57.83 | -3.98 | -6.44% | 2,039,773 | 117,960,073 |
| 2021-02-19 | 77.02 | 77.02 | 59.00 | 66.98 | 61.81 | -5.17 | -7.72% | 6,332,413 | 391,406,448 |
| 2021-02-18 | 66.98 | 66.98 | 66.98 | 58.25 | 66.98 | 8.73 | 14.99% | 976,919 | 65,434,035 |
| 2021-02-17 | 51.02 | 58.25 | 51.02 | 50.66 | 58.25 | 7.59 | 14.98% | 1,405,556 | 81,873,637 |
| 2021-02-16 | 50.24 | 50.75 | 50.04 | 50.11 | 50.66 | 0.55 | 1.10% | 179,552 | 9,096,104 |
| 2021-02-15 | 50.25 | 50.25 | 49.52 | 49.88 | 50.11 | 0.23 | 0.46% | 181,990 | 9,119,519 |
| 2021-02-11 | 50.00 | 50.25 | 49.50 | 50.04 | 49.88 | -0.16 | -0.32% | 41,449 | 2,067,476 |
| 2021-02-10 | 49.90 | 50.41 | 49.89 | 48.10 | 50.04 | 1.94 | 4.03% | 191,458 | 9,580,558 |
| 2021-02-09 | 49.90 | 49.97 | 47.80 | 49.59 | 48.10 | -1.49 | -3.00% | 307,928 | 14,811,337 |
| 2021-02-08 | 50.00 | 50.50 | 48.00 | 49.39 | 49.59 | 0.20 | 0.40% | 558,441 | 27,693,089 |
| 2021-02-05 | 49.10 | 50.20 | 48.00 | 48.44 | 49.39 | 0.95 | 1.96% | 182,348 | 9,006,168 |
| 2021-02-04 | 49.00 | 49.80 | 47.96 | 49.00 | 48.44 | -0.56 | -1.14% | 72,387 | 3,506,426 |
| 2021-02-03 | 49.00 | 49.30 | 48.00 | 48.23 | 49.00 | 0.77 | 1.60% | 123,093 | 6,031,557 |
| 2021-02-02 | 48.50 | 49.00 | 47.82 | 48.49 | 48.23 | -0.26 | -0.54% | 264,944 | 12,778,249 |
| 2021-02-01 | 48.90 | 49.29 | 48.00 | 48.46 | 48.49 | 0.03 | 0.06% | 104,334 | 5,059,156 |
| 2021-01-29 | 48.00 | 48.50 | 47.80 | 48.40 | 48.46 | 0.06 | 0.12% | 177,677 | 8,610,227 |
| 2021-01-28 | 48.40 | 48.40 | 47.90 | 48.40 | 48.40 | 0.00 | 0.00% | 89,677 | 4,340,367 |
| 2021-01-27 | 48.00 | 48.50 | 48.00 | 48.33 | 48.40 | 0.07 | 0.14% | 69,430 | 3,360,412 |
| 2021-01-26 | 48.50 | 49.29 | 47.90 | 47.98 | 48.33 | 0.35 | 0.73% | 138,550 | 6,696,122 |
| 2021-01-25 | 48.50 | 48.50 | 47.90 | 48.50 | 47.98 | -0.52 | -1.07% | 42,183 | 2,023,940 |
| 2021-01-22 | 48.00 | 48.50 | 48.00 | 48.15 | 48.50 | 0.35 | 0.73% | 25,918 | 1,257,023 |
| 2021-01-21 | 48.70 | 49.00 | 47.85 | 48.00 | 48.15 | 0.15 | 0.31% | 126,212 | 6,077,108 |
| 2021-01-20 | 48.00 | 48.70 | 47.80 | 48.63 | 48.00 | -0.63 | -1.30% | 60,807 | 2,918,736 |
| 2021-01-19 | 48.70 | 48.70 | 48.20 | 48.41 | 48.63 | 0.22 | 0.45% | 29,389 | 1,429,187 |
| 2021-01-18 | 49.00 | 49.00 | 48.11 | 47.86 | 48.41 | 0.55 | 1.15% | 3,000 | 145,230 |
| 2021-01-15 | 49.29 | 49.29 | 47.80 | 48.01 | 47.86 | -0.15 | -0.31% | 16,447 | 787,153 |
| 2021-01-14 | 49.00 | 49.29 | 48.00 | 48.47 | 48.01 | -0.46 | -0.95% | 57,012 | 2,737,146 |
| 2021-01-13 | 49.00 | 49.10 | 48.25 | 49.20 | 48.47 | -0.73 | -1.48% | 44,240 | 2,144,313 |
| 2021-01-12 | 49.50 | 49.50 | 47.68 | 49.01 | 49.20 | 0.19 | 0.39% | 64,300 | 3,163,560 |
| 2021-01-11 | 49.10 | 49.50 | 48.50 | 47.78 | 49.01 | 1.23 | 2.57% | 15,971 | 782,739 |
| 2021-01-08 | 49.00 | 49.45 | 47.64 | 49.00 | 47.78 | -1.22 | -2.49% | 20,392 | 974,330 |
| 2021-01-07 | 48.50 | 49.00 | 47.83 | 48.54 | 49.00 | 0.46 | 0.95% | 42,906 | 2,102,394 |
| 2021-01-06 | 48.90 | 49.00 | 48.50 | 48.22 | 48.54 | 0.32 | 0.66% | 29,320 | 1,423,193 |
| 2021-01-05 | 48.87 | 48.90 | 48.00 | 48.87 | 48.22 | -0.65 | -1.33% | 14,131 | 681,397 |
| 2021-01-04 | 48.19 | 48.90 | 47.80 | 48.00 | 48.87 | 0.87 | 1.81% | 117,755 | 5,754,687 |
| 2020-12-31 | 48.09 | 48.09 | 47.90 | 47.99 | 48.00 | 0.01 | 0.02% | 805,682 | 38,672,736 |
| 2020-12-30 | 47.98 | 48.00 | 47.88 | 47.96 | 47.99 | 0.03 | 0.06% | 425,679 | 20,428,335 |
| 2020-12-28 | 47.99 | 48.00 | 47.54 | 47.99 | 47.96 | -0.03 | -0.06% | 14,015 | 672,159 |
| 2020-12-25 | 48.00 | 48.00 | 47.99 | 47.99 | 47.99 | 0.00 | 0.00% | 25,504 | 1,223,937 |
| 2020-12-24 | 48.18 | 48.18 | 47.99 | 47.18 | 47.99 | 0.81 | 1.72% | 562,031 | 26,971,868 |