Tencent Music Entertainment Group: A

Exchange Code Listed Last trade Delisted
HK Sec 01698  2022-09-21    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 69.00 68.85 69.00 68.80 69.40 288,800 19,954,495 69.095 69.00 68.85 69.00 68.80 69.40 288,800 69.095 -0.50%
2025-12-30 0 69.35 69.30 69.35 68.35 69.55 922,290 63,708,782 69.077 69.35 69.30 69.35 68.35 69.55 922,290 69.077 0.51%
2025-12-29 0 69.00 68.75 69.00 68.70 69.60 1,487,096 102,802,774 69.130 69.00 68.75 69.00 68.70 69.60 1,487,096 69.130 -0.22%
2025-12-24 0 69.15 69.10 69.15 68.90 69.45 1,150,748 79,535,302 69.116 69.15 69.10 69.15 68.90 69.45 1,150,748 69.116 -0.72%
2025-12-23 0 69.65 69.65 69.70 69.35 70.10 591,263 41,205,969 69.691 69.65 69.65 69.70 69.35 70.10 591,263 69.691 -0.43%
2025-12-22 0 69.95 69.85 69.95 69.70 70.40 887,985 62,106,602 69.941 69.95 69.85 69.95 69.70 70.40 887,985 69.941 -0.85%
2025-12-19 0 70.55 70.55 70.60 69.70 70.65 272,870 19,198,986 70.359 70.55 70.55 70.60 69.70 70.65 272,870 70.359 1.51%
2025-12-18 0 69.50 69.40 69.50 68.50 69.65 2,569,800 177,872,678 69.217 69.50 69.40 69.50 68.50 69.65 2,569,800 69.217 0.36%
2025-12-17 0 69.25 69.20 69.25 68.25 69.50 1,109,936 76,313,063 68.754 69.25 69.20 69.25 68.25 69.50 1,109,936 68.754 0.80%
2025-12-16 0 68.70 68.65 68.70 68.40 70.95 540,296 37,264,757 68.971 68.70 68.65 68.70 68.40 70.95 540,296 68.971 -3.44%
2025-12-15 0 71.15 71.10 71.15 70.40 71.90 592,600 42,089,642 71.025 71.15 71.10 71.15 70.40 71.90 592,600 71.025 -1.11%
2025-12-12 0 71.95 71.90 71.95 70.90 72.15 1,003,001 71,835,852 71.621 71.95 71.90 71.95 70.90 72.15 1,003,001 71.621 2.42%
2025-12-11 0 70.25 70.15 70.25 69.90 71.45 1,554,685 109,466,489 70.411 70.25 70.15 70.25 69.90 71.45 1,554,685 70.411 -2.36%
2025-12-10 0 71.95 71.80 71.95 70.85 72.10 2,246,000 161,469,959 71.892 71.95 71.80 71.95 70.85 72.10 2,246,000 71.892 -0.83%
2025-12-09 0 72.55 72.50 72.55 72.40 73.15 1,223,100 88,791,013 72.595 72.55 72.50 72.55 72.40 73.15 1,223,100 72.595 -0.48%
2025-12-08 0 72.90 72.80 72.90 72.55 73.00 2,311,732 168,766,158 73.004 72.90 72.80 72.90 72.55 73.00 2,311,732 73.004 -0.41%
2025-12-05 0 73.20 73.15 73.20 72.10 73.60 1,984,715 144,939,836 73.028 73.20 73.15 73.20 72.10 73.60 1,984,715 73.028 1.46%
2025-12-04 0 72.15 72.10 72.15 70.80 72.25 914,000 65,419,235 71.575 72.15 72.10 72.15 70.80 72.25 914,000 71.575 1.91%
2025-12-03 0 70.80 70.70 70.80 70.20 71.90 831,400 58,800,935 70.725 70.80 70.70 70.80 70.20 71.90 831,400 70.725 -0.84%
2025-12-02 0 71.40 71.35 71.40 71.15 72.50 596,728 42,711,608 71.576 71.40 71.35 71.40 71.15 72.50 596,728 71.576 -0.63%
2025-12-01 0 71.85 71.85 71.90 70.80 72.45 1,020,344 73,303,031 71.841 71.85 71.85 71.90 70.80 72.45 1,020,344 71.841 0.77%
2025-11-28 0 71.30 71.25 71.30 70.90 71.40 1,540,328 109,646,308 71.184 71.30 71.25 71.30 70.90 71.40 1,540,328 71.184 0.42%
2025-11-27 0 71.00 70.95 71.00 70.75 71.70 1,707,428 121,706,923 71.281 71.00 70.95 71.00 70.75 71.70 1,707,428 71.281 -1.25%
2025-11-26 0 71.90 71.90 71.95 71.80 73.40 1,363,788 98,559,561 72.269 71.90 71.90 71.95 71.80 73.40 1,363,788 72.269 -2.18%
2025-11-25 0 73.50 73.45 73.50 72.65 73.60 2,631,989 192,587,402 73.172 73.50 73.45 73.50 72.65 73.60 2,631,989 73.172 1.66%
2025-11-24 0 72.30 72.15 72.30 70.50 72.35 1,203,767 86,469,603 71.833 72.30 72.15 72.30 70.50 72.35 1,203,767 71.833 4.48%
2025-11-21 0 69.20 69.05 69.20 68.60 71.05 2,621,214 181,918,111 69.402 69.20 69.05 69.20 68.60 71.05 2,621,214 69.402 -5.98%
2025-11-20 0 73.60 73.55 73.60 73.10 74.25 940,873 69,229,017 73.580 73.60 73.55 73.60 73.10 74.25 940,873 73.580 1.03%
2025-11-19 0 72.85 72.85 72.95 72.20 73.20 861,536 62,719,924 72.800 72.85 72.85 72.95 72.20 73.20 861,536 72.800 0.90%
2025-11-18 0 72.20 72.15 72.20 72.00 74.00 1,605,510 116,652,457 72.658 72.20 72.15 72.20 72.00 74.00 1,605,510 72.658 -2.83%
2025-11-17 0 74.30 74.25 74.30 73.95 74.75 1,624,307 120,729,599 74.327 74.30 74.25 74.30 73.95 74.75 1,624,307 74.327 0.20%
2025-11-14 0 74.15 74.10 74.15 73.60 75.40 3,613,650 267,616,061 74.057 74.15 74.10 74.15 73.60 75.40 3,613,650 74.057 -1.92%
2025-11-13 0 75.60 75.55 75.60 73.95 79.60 8,237,133 619,293,809 75.183 75.60 75.55 75.60 73.95 79.60 8,237,133 75.183 -10.69%
2025-11-12 0 84.65 84.60 84.65 81.65 84.85 1,497,195 125,809,191 84.030 84.65 84.60 84.65 81.65 84.85 1,497,195 84.030 1.20%
2025-11-11 0 83.65 83.60 83.65 82.90 85.35 1,181,886 99,180,368 83.917 83.65 83.60 83.65 82.90 85.35 1,181,886 83.917 -1.65%
2025-11-10 0 85.05 85.00 85.05 84.40 86.45 1,630,520 138,691,747 85.060 85.05 85.00 85.05 84.40 86.45 1,630,520 85.060 -1.68%
2025-11-07 0 86.50 86.40 86.55 85.65 88.40 1,146,109 98,951,721 86.337 86.50 86.40 86.55 85.65 88.40 1,146,109 86.337 -2.59%
2025-11-06 0 88.80 88.70 88.80 86.95 88.80 439,062 38,665,272 88.063 88.80 88.70 88.80 86.95 88.80 439,062 88.063 1.31%
2025-11-05 0 87.65 87.50 87.65 85.35 88.00 606,180 52,908,484 87.282 87.65 87.50 87.65 85.35 88.00 606,180 87.282 -2.39%
2025-11-04 0 89.80 89.75 89.80 88.80 90.85 963,376 86,720,351 90.017 89.80 89.75 89.80 88.80 90.85 963,376 90.017 1.87%
2025-11-03 0 88.15 88.10 88.15 86.00 88.15 986,022 86,391,710 87.616 88.15 88.10 88.15 86.00 88.15 986,022 87.616 1.50%
2025-10-31 0 86.85 86.85 86.90 86.00 87.20 1,237,964 107,094,293 86.508 86.85 86.85 86.90 86.00 87.20 1,237,964 86.508 0.06%
2025-10-30 0 86.80 86.70 86.80 86.00 90.60 952,801 82,884,932 86.991 86.80 86.70 86.80 86.00 90.60 952,801 86.991 -4.41%
2025-10-28 0 90.80 90.75 90.80 90.50 91.55 558,818 50,806,281 90.917 90.80 90.75 90.80 90.50 91.55 558,818 90.917 1.11%
2025-10-27 0 89.80 89.80 89.85 89.50 90.95 625,808 56,336,623 90.022 89.80 89.80 89.85 89.50 90.95 625,808 90.022 0.11%
2025-10-24 0 89.70 89.55 89.70 89.05 90.30 569,437 51,093,606 89.727 89.70 89.55 89.70 89.05 90.30 569,437 89.727 1.59%
2025-10-23 0 88.30 88.30 88.40 86.70 88.50 806,092 70,613,122 87.599 88.30 88.30 88.40 86.70 88.50 806,092 87.599 0.91%
2025-10-22 0 87.50 87.45 87.50 86.65 88.25 735,035 64,193,348 87.334 87.50 87.45 87.50 86.65 88.25 735,035 87.334 0.92%
2025-10-21 0 86.70 86.60 86.70 86.60 88.75 981,170 85,843,694 87.491 86.70 86.60 86.70 86.60 88.75 981,170 87.491 -1.03%
2025-10-20 0 87.60 87.45 87.60 86.80 88.00 430,141 37,568,108 87.339 87.60 87.45 87.60 86.80 88.00 430,141 87.339 2.94%
2025-10-17 0 85.10 85.05 85.10 84.85 88.70 1,471,270 126,628,048 86.067 85.10 85.05 85.10 84.85 88.70 1,471,270 86.067 -4.38%
2025-10-16 0 89.00 89.00 89.10 88.40 90.40 718,136 64,195,397 89.392 89.00 89.00 89.10 88.40 90.40 718,136 89.392 -0.56%
2025-10-15 0 89.50 89.50 89.55 87.85 89.75 804,401 71,667,565 89.094 89.50 89.50 89.55 87.85 89.75 804,401 89.094 2.17%
2025-10-14 0 87.60 87.50 87.60 86.50 90.45 1,133,394 99,644,436 87.917 87.60 87.50 87.60 86.50 90.45 1,133,394 87.917 -0.62%
2025-10-13 0 88.15 88.00 88.15 86.05 88.60 1,590,227 139,015,445 87.419 88.15 88.00 88.15 86.05 88.60 1,590,227 87.419 -2.22%
2025-10-10 0 90.15 90.15 90.20 89.80 91.95 677,616 61,423,609 90.647 90.15 90.15 90.20 89.80 91.95 677,616 90.647 -1.04%
2025-10-09 0 91.10 91.10 91.20 90.05 92.25 1,019,470 93,327,586 91.545 91.10 91.10 91.20 90.05 92.25 1,019,470 91.545 1.50%
2025-10-08 0 89.75 89.75 89.80 88.00 89.80 1,080,927 96,127,895 88.931 89.75 89.75 89.80 88.00 89.80 1,080,927 88.931 0.96%
2025-10-06 0 88.90 88.90 89.00 88.80 90.45 538,985 48,052,250 89.153 88.90 88.90 89.00 88.80 90.45 538,985 89.153 -0.11%
2025-10-03 0 89.00 88.90 89.00 88.20 90.35 859,767 76,322,037 88.771 89.00 88.90 89.00 88.20 90.35 859,767 88.771 -1.49%
2025-10-02 0 90.35 90.35 90.50 88.70 92.25 2,132,429 192,691,949 90.363 90.35 90.35 90.50 88.70 92.25 2,132,429 90.363 -2.06%
2025-09-30 0 92.25 92.25 92.30 91.00 92.95 1,097,220 100,680,841 91.760 92.25 92.25 92.30 91.00 92.95 1,097,220 91.760 0.44%
2025-09-29 0 91.85 91.75 92.00 90.90 92.50 1,258,149 115,204,557 91.567 91.85 91.75 92.00 90.90 92.50 1,258,149 91.567 1.83%
2025-09-26 0 90.20 90.20 90.25 90.15 92.00 606,364 55,058,737 90.801 90.20 90.20 90.25 90.15 92.00 606,364 90.801 -2.33%
2025-09-25 0 92.35 92.35 92.40 90.65 92.90 1,570,354 144,356,164 91.926 92.35 92.35 92.40 90.65 92.90 1,570,354 91.926 2.33%
2025-09-24 0 90.25 90.25 90.30 89.45 91.80 2,227,500 200,731,789 90.115 90.25 90.25 90.30 89.45 91.80 2,227,500 90.115 -4.60%
2025-09-23 0 94.60 94.60 94.65 93.30 95.80 891,447 84,266,693 94.528 94.60 94.60 94.65 93.30 95.80 891,447 94.528 -1.66%
2025-09-22 0 96.20 96.20 96.25 95.75 96.90 1,107,403 106,450,994 96.127 96.20 96.20 96.25 95.75 96.90 1,107,403 96.127 -0.05%
2025-09-19 0 96.25 96.25 96.30 96.00 99.20 1,139,117 110,081,269 96.637 96.25 96.25 96.30 96.00 99.20 1,139,117 96.637 -4.04%
2025-09-18 0 100.3 100.3 100.4 100.0 103.2 870,621 88,151,062 101.25 100.3 100.3 100.4 100.0 103.2 870,621 101.25 -2.53%
2025-09-17 0 102.9 102.9 103.0 98.30 103.0 1,656,244 168,272,590 101.60 102.9 102.9 103.0 98.30 103.0 1,656,244 101.60 5.54%
2025-09-16 0 97.50 97.50 97.55 97.40 99.30 494,200 48,422,243 97.981 97.50 97.50 97.55 97.40 99.30 494,200 97.981 -0.56%
2025-09-15 0 98.05 98.00 98.05 97.10 99.15 381,931 37,404,963 97.936 98.05 98.00 98.05 97.10 99.15 381,931 97.936 -1.11%
2025-09-12 0 99.15 99.10 99.15 98.90 101.3 437,135 43,711,659 99.996 99.15 99.10 99.15 98.90 101.3 437,135 99.996 -1.34%
2025-09-11 0 100.5 100.1 100.5 98.40 100.9 477,216 47,761,191 100.08 100.5 100.1 100.5 98.40 100.9 477,216 100.08 1.11%
2025-09-10 0 99.40 99.35 99.40 97.50 101.7 856,698 85,482,368 99.781 99.40 99.35 99.40 97.50 101.7 856,698 99.781 3.43%
2025-09-09 0 96.10 96.05 96.10 94.60 96.40 806,108 77,065,032 95.601 96.10 96.05 96.10 94.60 96.40 806,108 95.601 -1.03%
2025-09-08 0 97.10 97.10 97.15 95.35 97.40 602,955 58,207,235 96.537 97.10 97.10 97.15 95.35 97.40 602,955 96.537 0.52%
2025-09-05 0 96.60 96.60 96.65 94.75 97.10 1,643,216 157,783,138 96.021 96.60 96.60 96.65 94.75 97.10 1,643,216 96.021 1.31%
2025-09-04 0 95.35 95.35 95.40 94.65 97.60 927,267 88,852,505 95.822 95.35 95.35 95.40 94.65 97.60 927,267 95.822 1.11%
2025-09-03 0 94.30 94.25 94.30 93.85 96.35 752,550 71,276,338 94.713 94.30 94.25 94.30 93.85 96.35 752,550 94.713 -1.87%
2025-09-02 0 96.10 96.05 96.10 95.50 97.20 559,900 53,894,903 96.258 96.10 96.05 96.10 95.50 97.20 559,900 96.258 -0.47%
2025-09-01 0 96.55 96.35 96.55 96.05 98.85 732,106 71,101,870 97.120 96.55 96.35 96.55 96.05 98.85 732,106 97.120 -1.68%
2025-08-29 0 98.20 98.15 98.20 96.70 98.45 1,746,834 171,122,143 97.961 98.20 98.15 98.20 96.70 98.45 1,746,834 97.961 -2.00%
2025-08-28 0 100.2 100.1 100.2 98.85 100.7 1,250,793 124,949,548 99.896 100.2 100.1 100.2 98.85 100.7 1,250,793 99.896 -0.40%
2025-08-27 0 100.6 100.5 100.6 100.1 103.2 918,922 93,514,902 101.77 100.6 100.5 100.6 100.1 103.2 918,922 101.77 -0.59%
2025-08-26 0 101.2 101.1 101.2 100.2 102.5 797,726 80,945,754 101.47 101.2 101.1 101.2 100.2 102.5 797,726 101.47 1.25%
2025-08-25 0 99.95 99.90 99.95 99.00 100.8 1,338,400 133,771,847 99.949 99.95 99.90 99.95 99.00 100.8 1,338,400 99.949 1.68%
2025-08-22 0 98.30 98.30 98.35 97.30 98.70 1,017,380 99,647,340 97.945 98.30 98.30 98.35 97.30 98.70 1,017,380 97.945 1.44%
2025-08-21 0 96.90 96.85 96.90 96.70 99.20 1,064,044 103,686,066 97.445 96.90 96.85 96.90 96.70 99.20 1,064,044 97.445 -2.32%
2025-08-20 0 99.20 99.20 99.25 97.45 99.60 852,714 83,921,808 98.417 99.20 99.20 99.25 97.45 99.60 852,714 98.417 0.35%
2025-08-19 0 98.85 98.75 98.85 98.15 100.8 1,295,945 128,260,421 98.971 98.85 98.75 98.85 98.15 100.8 1,295,945 98.971 -2.03%
2025-08-18 0 100.9 100.8 100.9 99.40 101.9 1,318,091 133,103,480 100.98 100.9 100.8 100.9 99.40 101.9 1,318,091 100.98 1.00%
2025-08-15 0 99.90 99.85 99.90 99.15 101.3 997,700 99,662,047 99.892 99.90 99.85 99.90 99.15 101.3 997,700 99.892 -0.89%
2025-08-14 0 100.8 100.7 100.8 99.95 102.8 1,404,579 141,696,885 100.88 100.8 100.7 100.8 99.95 102.8 1,404,579 100.88 -1.27%
2025-08-13 0 102.1 102.1 102.2 98.30 104.0 4,207,604 426,689,817 101.41 102.1 102.1 102.2 98.30 104.0 4,207,604 101.41 15.63%
2025-08-12 0 88.30 88.30 88.40 86.10 89.15 1,191,613 104,471,792 87.673 88.30 88.30 88.40 86.10 89.15 1,191,613 87.673 1.67%
2025-08-11 0 86.85 86.85 86.95 86.00 87.30 549,800 47,617,024 86.608 86.85 86.85 86.95 86.00 87.30 549,800 86.608 1.34%
2025-08-08 0 85.70 85.70 85.80 85.20 86.20 668,950 57,281,852 85.629 85.70 85.70 85.80 85.20 86.20 668,950 85.629 0.53%
2025-08-07 0 85.25 85.25 85.30 85.20 86.15 557,331 47,647,325 85.492 85.25 85.25 85.30 85.20 86.15 557,331 85.492 1.49%
2025-08-06 0 84.00 84.00 84.05 83.50 85.05 645,873 54,218,674 83.946 84.00 84.00 84.05 83.50 85.05 645,873 83.946 -0.71%
2025-08-05 0 84.60 84.50 84.60 82.30 84.70 698,497 58,554,039 83.829 84.60 84.50 84.60 82.30 84.70 698,497 83.829 2.61%
2025-08-04 0 82.45 82.35 82.45 79.80 82.65 844,000 68,607,097 81.288 82.45 82.35 82.45 79.80 82.65 844,000 81.288 2.23%
2025-08-01 0 80.65 80.65 80.70 80.45 82.85 787,410 63,991,836 81.269 80.65 80.65 80.70 80.45 82.85 787,410 81.269 -2.60%
2025-07-31 0 82.80 82.75 82.80 82.70 84.65 1,336,969 111,209,840 83.181 82.80 82.75 82.80 82.70 84.65 1,336,969 83.181 -2.99%
2025-07-30 0 85.35 85.25 85.35 84.45 86.60 803,151 68,830,351 85.700 85.35 85.25 85.35 84.45 86.60 803,151 85.700 -1.22%
2025-07-29 0 86.40 86.25 86.40 84.90 86.50 1,120,431 96,226,195 85.883 86.40 86.25 86.40 84.90 86.50 1,120,431 85.883 1.89%
2025-07-28 0 84.80 84.70 84.80 83.45 85.95 782,052 66,382,926 84.883 84.80 84.70 84.80 83.45 85.95 782,052 84.883 1.19%
2025-07-25 0 83.80 83.75 83.80 83.00 84.80 1,076,200 90,092,740 83.714 83.80 83.75 83.80 83.00 84.80 1,076,200 83.714 -0.89%
2025-07-24 0 84.55 84.50 84.55 83.40 84.85 1,306,641 110,112,562 84.271 84.55 84.50 84.55 83.40 84.85 1,306,641 84.271 1.20%
2025-07-23 0 83.55 83.55 83.60 82.65 84.30 1,385,980 115,705,440 83.483 83.55 83.55 83.60 82.65 84.30 1,385,980 83.483 0.36%
2025-07-22 0 83.25 83.25 83.30 82.60 87.00 1,013,700 84,396,248 83.256 83.25 83.25 83.30 82.60 87.00 1,013,700 83.256 -0.66%
2025-07-21 0 83.80 83.80 83.85 83.35 86.90 1,277,964 107,369,427 84.016 83.80 83.80 83.85 83.35 86.90 1,277,964 84.016 -4.45%
2025-07-18 0 87.70 87.65 87.70 87.00 88.50 1,205,112 105,545,347 87.581 87.70 87.65 87.70 87.00 88.50 1,205,112 87.581 2.15%
2025-07-17 0 85.85 85.80 85.85 84.50 87.20 1,512,800 129,717,063 85.746 85.85 85.80 85.85 84.50 87.20 1,512,800 85.746 1.78%
2025-07-16 0 84.35 84.30 84.35 83.40 86.50 1,653,600 140,454,795 84.939 84.35 84.30 84.35 83.40 86.50 1,653,600 84.939 2.37%
2025-07-15 0 82.40 82.35 82.40 79.50 83.30 1,365,324 112,195,862 82.175 82.40 82.35 82.40 79.50 83.30 1,365,324 82.175 5.30%
2025-07-14 0 78.25 78.25 78.30 77.00 80.20 644,750 50,261,289 77.955 78.25 78.25 78.30 77.00 80.20 644,750 77.955 -0.63%
2025-07-11 0 78.75 78.70 78.75 78.70 80.10 616,916 48,913,443 79.287 78.75 78.70 78.75 78.70 80.10 616,916 79.287 -1.25%
2025-07-10 0 79.75 79.75 79.90 79.50 80.50 1,198,262 95,766,793 79.921 79.75 79.75 79.90 79.50 80.50 1,198,262 79.921 -0.87%
2025-07-09 0 80.45 80.40 80.45 79.30 80.45 657,672 52,585,536 79.957 80.45 80.40 80.45 79.30 80.45 657,672 79.957 0.81%
2025-07-08 0 79.80 79.60 79.80 78.60 80.30 1,164,782 92,896,052 79.754 79.80 79.60 79.80 78.60 80.30 1,164,782 79.754 1.46%
2025-07-07 0 78.65 78.65 78.80 76.25 79.65 1,164,015 91,490,413 78.599 78.65 78.65 78.80 76.25 79.65 1,164,015 78.599 1.75%
2025-07-04 0 77.30 77.25 77.30 74.25 77.60 989,910 75,612,536 76.383 77.30 77.25 77.30 74.25 77.60 989,910 76.383 4.81%
2025-07-03 0 73.75 73.75 73.80 73.15 75.20 1,062,050 78,527,758 73.940 73.75 73.75 73.80 73.15 75.20 1,062,050 73.940 -1.21%
2025-07-02 0 74.65 74.65 74.80 74.05 76.25 498,742 37,388,404 74.965 74.65 74.65 74.80 74.05 76.25 498,742 74.965 -1.58%
2025-06-30 0 75.85 75.80 75.85 74.35 76.50 1,669,485 125,952,213 75.444 75.85 75.80 75.85 74.35 76.50 1,669,485 75.444 4.33%
2025-06-27 0 72.70 72.65 72.70 72.10 73.95 525,424 38,135,471 72.580 72.70 72.65 72.70 72.10 73.95 525,424 72.580 -0.62%
2025-06-26 0 73.15 73.15 73.25 72.75 73.85 268,100 19,585,875 73.054 73.15 73.15 73.25 72.75 73.85 268,100 73.054 -0.48%
2025-06-25 0 73.50 73.45 73.50 72.75 74.30 725,004 53,388,128 73.638 73.50 73.45 73.50 72.75 74.30 725,004 73.638 1.45%
2025-06-24 0 72.45 72.40 72.45 72.45 73.20 523,825 38,150,328 72.830 72.45 72.40 72.45 72.45 73.20 523,825 72.830 -1.02%
2025-06-23 0 73.20 73.00 73.20 71.95 73.30 730,900 53,378,207 73.031 73.20 73.00 73.20 71.95 73.30 730,900 73.031 -0.27%
2025-06-20 0 73.40 73.20 73.40 72.50 73.65 584,608 42,785,678 73.187 73.40 73.20 73.40 72.50 73.65 584,608 73.187 0.20%
2025-06-19 0 73.25 73.15 73.25 71.80 73.85 831,092 60,620,984 72.941 73.25 73.15 73.25 71.80 73.85 831,092 72.941 1.38%
2025-06-18 0 72.25 72.20 72.25 71.30 72.65 1,263,164 91,197,062 72.197 72.25 72.20 72.25 71.30 72.65 1,263,164 72.197 -1.57%
2025-06-17 0 73.40 73.40 73.75 72.85 75.30 1,830,445 134,700,907 73.589 73.40 73.40 73.75 72.85 75.30 1,830,445 73.589 -0.14%
2025-06-16 0 73.50 73.35 73.50 72.40 75.00 1,158,000 84,630,657 73.083 73.50 73.35 73.50 72.40 75.00 1,158,000 73.083 1.17%
2025-06-13 0 72.65 72.65 72.70 72.20 75.15 1,458,320 106,214,108 72.833 72.65 72.65 72.70 72.20 75.15 1,458,320 72.833 -3.33%
2025-06-12 0 75.15 75.10 75.15 72.60 79.00 4,732,200 355,849,848 75.198 75.15 75.10 75.15 72.60 79.00 4,732,200 75.198 3.51%
2025-06-11 0 72.60 72.50 72.60 71.65 73.65 1,475,000 107,014,265 72.552 72.60 72.50 72.60 71.65 73.65 1,475,000 72.552 -1.43%
2025-06-10 0 73.65 73.60 73.65 71.90 74.45 1,337,000 98,400,150 73.598 73.65 73.60 73.65 71.90 74.45 1,337,000 73.598 2.43%
2025-06-09 0 71.90 71.85 71.90 69.70 73.20 1,656,564 119,040,771 71.860 71.90 71.85 71.90 69.70 73.20 1,656,564 71.860 5.58%
2025-06-06 0 68.10 68.05 68.10 67.70 70.40 1,293,569 88,229,937 68.207 68.10 68.05 68.10 67.70 70.40 1,293,569 68.207 -2.37%
2025-06-05 0 69.75 69.60 69.75 69.00 70.70 550,700 38,238,272 69.436 69.75 69.60 69.75 69.00 70.70 550,700 69.436 0.07%
2025-06-04 0 69.70 69.65 69.70 68.85 70.40 827,044 57,660,825 69.719 69.70 69.65 69.70 68.85 70.40 827,044 69.719 1.16%
2025-06-03 0 68.90 68.70 68.90 67.55 69.60 931,556 63,634,744 68.310 68.90 68.70 68.90 67.55 69.60 931,556 68.310 2.91%
2025-06-02 0 66.95 66.90 66.95 65.50 67.15 1,040,000 69,171,512 66.511 66.95 66.90 66.95 65.50 67.15 1,040,000 66.511 -1.33%
2025-05-30 0 67.85 67.80 68.05 67.60 70.35 804,480 54,944,888 68.299 67.85 67.80 68.05 67.60 70.35 804,480 68.299 -4.84%
2025-05-29 0 71.30 71.30 71.35 70.60 72.05 569,000 40,631,271 71.408 71.30 71.30 71.35 70.60 72.05 569,000 71.408 0.99%
2025-05-28 0 70.60 70.50 70.60 69.70 71.70 582,730 41,371,261 70.996 70.60 70.50 70.60 69.70 71.70 582,730 70.996 1.36%
2025-05-27 0 69.65 69.60 69.70 68.85 72.00 723,900 50,756,526 70.115 69.65 69.60 69.70 68.85 72.00 723,900 70.115 0.22%
2025-05-26 0 69.50 69.30 69.50 67.95 71.40 633,856 44,309,649 69.905 69.50 69.30 69.50 67.95 71.40 633,856 69.905 3.35%
2025-05-23 0 67.25 67.15 67.25 66.60 69.25 957,848 64,993,434 67.854 67.25 67.15 67.25 66.60 69.25 957,848 67.854 0.98%
2025-05-22 0 66.60 66.50 66.60 66.30 67.40 466,761 31,265,580 66.984 66.60 66.50 66.60 66.30 67.40 466,761 66.984 0.00%
2025-05-21 0 66.60 66.45 66.60 65.80 66.90 671,718 44,480,975 66.220 66.60 66.45 66.60 65.80 66.90 671,718 66.220 1.22%
2025-05-20 0 65.80 65.75 65.80 65.40 66.75 684,900 45,248,377 66.066 65.80 65.75 65.80 65.40 66.75 684,900 66.066 1.70%
2025-05-19 0 64.70 64.65 64.70 64.25 65.35 642,000 41,660,337 64.891 64.70 64.65 64.70 64.25 65.35 642,000 64.891 0.70%
2025-05-16 0 64.25 64.20 64.25 63.65 65.55 1,145,841 73,591,726 64.225 64.25 64.20 64.25 63.65 65.55 1,145,841 64.225 -2.21%
2025-05-15 0 65.70 65.60 65.70 65.30 67.65 1,519,836 100,758,960 66.296 65.70 65.60 65.70 65.30 67.65 1,519,836 66.296 6.83%
2025-05-14 0 61.50 61.45 61.50 56.90 62.60 3,313,644 203,036,877 61.273 61.50 61.45 61.50 56.90 62.60 3,313,644 61.273 12.84%
2025-05-13 0 54.50 54.45 54.50 54.40 57.00 741,620 41,100,070 55.419 54.50 54.45 54.50 54.40 57.00 741,620 55.419 -4.39%
2025-05-12 0 57.00 56.95 57.00 56.10 58.10 968,499 55,351,897 57.152 57.00 56.95 57.00 56.10 58.10 968,499 57.152 1.42%
2025-05-09 0 56.20 56.00 56.20 55.70 56.90 1,291,500 72,711,525 56.300 56.20 56.00 56.20 55.70 56.90 1,291,500 56.300 -1.06%
2025-05-08 0 56.80 56.70 56.80 56.80 58.50 1,043,500 59,902,623 57.405 56.80 56.70 56.80 56.80 58.50 1,043,500 57.405 0.00%
2025-05-07 0 56.80 56.75 56.80 56.40 58.60 1,357,300 78,120,630 57.556 56.80 56.75 56.80 56.40 58.60 1,357,300 57.556 2.62%
2025-05-06 0 55.35 55.35 55.45 54.00 55.65 419,844 23,249,303 55.376 55.35 55.35 55.45 54.00 55.65 419,844 55.376 2.50%
2025-05-02 0 54.00 53.95 54.00 52.00 55.05 224,600 12,045,490 53.631 54.00 53.95 54.00 52.00 55.05 224,600 53.631 1.79%
2025-04-30 0 53.05 53.00 53.05 52.80 53.65 195,399 10,386,076 53.153 53.05 53.00 53.05 52.80 53.65 195,399 53.153 0.47%
2025-04-29 0 52.80 52.75 52.80 51.50 53.70 453,300 24,001,484 52.948 52.80 52.75 52.80 51.50 53.70 453,300 52.948 1.54%
2025-04-28 0 52.00 51.65 52.00 51.40 53.80 731,500 37,854,605 51.749 52.00 51.65 52.00 51.40 53.80 731,500 51.749 0.19%
2025-04-25 0 51.90 51.80 51.90 51.15 53.20 1,046,600 54,592,231 52.162 51.90 51.80 51.90 51.15 53.20 1,046,600 52.162 0.78%
2025-04-24 0 51.50 51.40 51.50 50.55 51.80 317,300 16,262,115 51.252 51.50 51.40 51.50 50.55 51.80 317,300 51.252 1.98%
2025-04-23 0 50.50 50.45 50.50 49.40 50.90 1,198,800 60,366,280 50.356 50.50 50.45 50.50 49.40 50.90 1,198,800 50.356 5.65%
2025-04-22 0 47.80 47.75 47.80 47.25 48.55 828,300 39,819,900 48.074 47.80 47.75 47.80 47.25 48.55 828,300 48.074 -3.92%
2025-04-17 0 49.75 49.55 49.75 48.50 50.25 583,800 29,086,385 49.823 49.75 49.55 49.75 48.50 50.25 583,800 49.823 1.32%
2025-04-16 0 49.10 49.10 49.20 48.85 50.40 324,000 16,069,015 49.596 49.10 49.10 49.20 48.85 50.40 324,000 49.596 -2.00%
2025-04-15 0 50.10 50.10 50.15 49.15 50.65 736,899 36,898,089 50.072 50.10 50.10 50.15 49.15 50.65 736,899 50.072 1.93%
2025-04-14 0 49.15 49.15 49.20 48.00 49.45 1,001,600 48,802,105 48.724 49.15 49.15 49.20 48.00 49.45 1,001,600 48.724 -2.38%
2025-04-11 0 50.35 50.25 50.35 48.80 51.25 438,300 22,016,500 50.232 50.35 50.25 50.35 48.80 51.25 438,300 50.232 -0.10%
2025-04-10 0 50.40 50.30 50.40 49.35 52.95 784,000 39,732,435 50.679 50.40 50.30 50.40 49.35 52.95 784,000 50.679 2.96%
2025-04-09 0 48.95 48.95 49.00 46.25 49.50 396,280 19,028,863 48.019 48.95 48.95 49.00 46.25 49.50 396,280 48.019 -4.02%
2025-04-08 0 51.00 50.90 51.00 49.50 52.00 398,000 20,263,677 50.914 51.00 50.90 51.00 49.50 52.00 398,000 50.914 10.15%
2025-04-07 0 46.30 46.30 46.35 46.05 50.90 864,600 42,327,561 48.956 46.30 46.30 46.35 46.05 50.90 864,600 48.956 -14.73%
2025-04-03 0 54.30 54.20 54.30 54.10 55.55 125,975 6,861,981 54.471 54.30 54.20 54.30 54.10 55.55 125,975 54.471 -1.90%
2025-04-02 0 55.35 55.35 55.55 55.30 57.10 90,000 5,021,920 55.799 55.35 55.35 55.55 55.30 57.10 90,000 55.799 0.64%
2025-04-01 0 55.70 55.70 55.90 55.25 57.25 125,300 7,015,410 55.989 55.00 55.00 55.20 54.56 56.53 126,895 55.285 0.72%
2025-03-31 0 55.30 54.90 55.30 54.95 57.00 184,200 10,213,430 55.448 54.60 54.21 54.60 54.26 56.28 186,545 54.751 -3.32%
2025-03-28 0 57.20 57.00 57.20 56.40 58.40 186,200 10,671,559 57.312 56.48 56.28 56.48 55.69 57.67 188,570 56.592 1.06%
2025-03-27 0 56.60 56.35 56.60 55.85 58.05 144,881 8,227,037 56.785 55.89 55.64 55.89 55.15 57.32 146,725 56.071 1.25%
2025-03-26 0 55.90 55.90 55.95 55.55 56.80 214,049 11,982,188 55.979 55.20 55.20 55.25 54.85 56.09 216,774 55.275 2.19%
2025-03-25 0 54.70 54.50 54.70 54.55 56.45 122,383 6,738,597 55.062 54.01 53.81 54.01 53.86 55.74 123,941 54.369 -0.73%
2025-03-24 0 55.10 55.05 55.10 54.15 55.60 115,728 6,351,332 54.882 54.41 54.36 54.41 53.47 54.90 117,201 54.192 -1.52%
2025-03-21 0 55.95 54.20 55.95 54.00 56.10 625,651 34,435,159 55.039 55.25 53.52 55.25 53.32 55.39 633,616 54.347 -1.76%
2025-03-20 0 56.95 56.90 56.95 56.95 59.00 475,200 27,280,155 57.408 56.23 56.18 56.23 56.23 58.26 481,249 56.686 -2.65%
2025-03-19 0 58.50 58.50 58.55 55.30 59.30 1,594,010 92,318,053 57.916 57.76 57.76 57.81 54.60 58.55 1,614,302 57.188 14.48%
2025-03-18 0 51.10 51.00 51.10 49.60 51.10 454,500 22,810,335 50.188 50.46 50.36 50.46 48.98 50.46 460,286 49.557 7.13%
2025-03-17 0 47.70 47.60 47.80 47.50 49.40 818,700 39,357,245 48.073 47.10 47.00 47.20 46.90 48.78 829,122 47.469 -2.55%
2025-03-14 0 48.95 48.95 49.00 47.80 49.40 385,000 18,794,635 48.817 48.33 48.33 48.38 47.20 48.78 389,901 48.204 3.49%
2025-03-13 0 47.30 47.00 47.30 46.70 48.15 245,781 11,629,277 47.316 46.71 46.41 46.71 46.11 47.54 248,910 46.721 1.07%
2025-03-12 0 46.80 46.80 46.90 46.40 49.00 1,129,800 53,819,145 47.636 46.21 46.21 46.31 45.82 48.38 1,144,182 47.037 -9.57%
2025-03-11 0 51.75 51.50 51.75 50.25 51.75 346,500 17,686,831 51.044 51.10 50.85 51.10 49.62 51.10 350,911 50.403 0.00%
2025-03-10 0 51.75 51.45 51.75 50.75 54.75 1,275,808 67,056,341 52.560 51.10 50.80 51.10 50.11 54.06 1,292,049 51.899 -1.99%
2025-03-07 0 52.80 52.55 52.80 52.25 54.45 2,117,700 112,139,987 52.954 52.14 51.89 52.14 51.59 53.77 2,144,659 52.288 -3.83%
2025-03-06 0 54.90 54.50 54.90 51.20 54.90 671,070 35,966,146 53.595 54.21 53.81 54.21 50.56 54.21 679,613 52.922 8.93%
2025-03-05 0 50.40 50.40 50.60 49.20 50.65 391,700 19,634,820 50.127 49.77 49.77 49.96 48.58 50.01 396,686 49.497 1.82%
2025-03-04 0 49.50 48.85 49.50 47.45 49.55 268,100 13,111,768 48.906 48.88 48.24 48.88 46.85 48.93 271,513 48.292 4.54%
2025-03-03 0 47.35 47.35 47.40 47.30 49.00 332,200 15,995,450 48.150 46.75 46.75 46.80 46.71 48.38 336,429 47.545 -2.97%
2025-02-28 0 48.80 48.50 49.00 48.50 50.45 266,658 13,207,373 49.529 48.19 47.89 48.38 47.89 49.82 270,053 48.907 -1.31%
2025-02-27 0 49.45 49.40 49.45 49.20 51.85 656,010 32,716,552 49.872 48.83 48.78 48.83 48.58 51.20 664,361 49.245 -5.36%
2025-02-26 0 52.25 51.90 52.25 51.10 52.70 1,035,592 53,790,994 51.942 51.59 51.25 51.59 50.46 52.04 1,048,775 51.289 0.87%
2025-02-25 0 51.80 51.65 51.80 50.50 52.90 915,900 47,570,330 51.938 51.15 51.00 51.15 49.87 52.24 927,560 51.285 -9.12%
2025-02-24 0 57.00 57.00 57.40 56.00 62.00 1,210,030 70,856,266 58.557 56.28 56.28 56.68 55.30 61.22 1,225,434 57.821 9.51%
2025-02-21 0 52.05 52.05 52.45 50.95 53.20 450,000 23,386,190 51.969 51.40 51.40 51.79 50.31 52.53 455,729 51.316 1.07%
2025-02-20 0 51.50 50.90 51.50 50.65 51.95 66,800 3,414,885 51.121 50.85 50.26 50.85 50.01 51.30 67,650 50.478 -3.29%
2025-02-19 0 53.25 52.70 53.25 51.70 53.55 30,000 1,586,727 52.891 52.58 52.04 52.58 51.05 52.88 30,382 52.226 -1.02%
2025-02-18 0 53.80 53.55 53.80 52.20 54.05 200,700 10,665,098 53.140 53.12 52.88 53.12 51.54 53.37 203,255 52.472 0.56%
2025-02-17 0 53.50 53.45 53.50 52.20 55.20 201,920 10,827,345 53.622 52.83 52.78 52.83 51.54 54.51 204,490 52.948 6.36%
2025-02-14 0 50.30 50.30 50.90 49.20 51.00 77,620 3,890,220 50.119 49.67 49.67 50.26 48.58 50.36 78,608 49.489 3.71%
2025-02-13 0 48.50 47.00 48.50 45.00 50.25 95,725 4,676,103 48.849 47.89 46.41 47.89 44.43 49.62 96,944 48.235 -0.72%
2025-02-12 0 48.85 48.50 48.85 47.65 48.85 74,300 3,581,955 48.209 48.24 47.89 48.24 47.05 48.24 75,246 47.603 3.17%
2025-02-11 0 47.35 47.35 47.50 46.95 48.05 208,000 9,868,717 47.446 46.75 46.75 46.90 46.36 47.45 210,648 46.849 -2.47%
2025-02-10 0 48.55 48.45 49.75 48.10 49.90 79,000 3,902,720 49.402 47.94 47.84 49.12 47.50 49.27 80,006 48.781 1.36%
2025-02-07 0 47.90 47.50 47.95 46.80 50.00 52,200 2,480,415 47.518 47.30 46.90 47.35 46.21 49.37 52,865 46.920 1.91%
2025-02-06 0 47.00 46.65 47.00 45.60 47.00 120,600 5,610,790 46.524 46.41 46.06 46.41 45.03 46.41 122,135 45.939 3.07%
2025-02-05 0 45.60 45.60 46.05 45.10 46.25 118,300 5,440,165 45.986 45.03 45.03 45.47 44.53 45.67 119,806 45.408 -2.56%
2025-02-04 0 46.80 46.30 46.80 45.95 46.80 60,000 2,790,405 46.507 46.21 45.72 46.21 45.37 46.21 60,764 45.922 1.85%
2025-02-03 0 45.95 45.45 45.95 43.05 45.95 67,200 3,017,870 44.909 45.37 44.88 45.37 42.51 45.37 68,055 44.344 2.11%
2025-01-28 0 45.00 45.00 45.45 45.00 45.45 12,700 575,500 45.315 44.43 44.43 44.88 44.43 44.88 12,862 44.745 0.00%
2025-01-27 0 45.00 44.05 45.00 43.50 45.05 308,700 13,785,605 44.657 44.43 43.50 44.43 42.95 44.48 312,630 44.096 6.38%
2025-01-24 0 42.30 42.30 42.60 42.30 43.25 126,900 5,429,230 42.784 41.77 41.77 42.06 41.77 42.71 128,515 42.246 0.71%
2025-01-23 0 42.00 41.80 42.05 41.75 43.05 118,200 5,020,255 42.473 41.47 41.27 41.52 41.23 42.51 119,705 41.939 -0.94%
2025-01-22 0 42.40 41.50 42.40 41.50 42.80 46,300 1,960,490 42.343 41.87 40.98 41.87 40.98 42.26 46,889 41.811 0.95%
2025-01-21 0 42.00 41.80 42.40 41.75 42.45 216,100 9,083,077 42.032 41.47 41.27 41.87 41.23 41.92 218,851 41.503 0.12%
2025-01-20 0 41.95 41.70 41.95 41.25 42.25 51,300 2,146,130 41.835 41.42 41.18 41.42 40.73 41.72 51,953 41.309 4.09%
2025-01-17 0 40.30 40.00 40.30 39.80 40.30 16,600 666,780 40.167 39.79 39.50 39.79 39.30 39.79 16,811 39.663 -0.62%
2025-01-16 0 40.55 40.55 40.60 40.00 41.35 83,300 3,364,507 40.390 40.04 40.04 40.09 39.50 40.83 84,360 39.883 1.50%
2025-01-15 0 39.95 39.95 40.65 39.85 40.90 86,400 3,461,752 40.067 39.45 39.45 40.14 39.35 40.39 87,500 39.563 -0.62%
2025-01-14 0 40.20 40.20 41.00 40.15 41.50 119,500 4,836,185 40.470 39.69 39.69 40.48 39.65 40.98 121,021 39.961 -2.43%
2025-01-13 0 41.20 40.85 41.60 40.70 41.50 56,400 2,311,490 40.984 40.68 40.34 41.08 40.19 40.98 57,118 40.469 -0.48%
2025-01-10 0 41.40 41.00 41.75 41.15 42.20 53,800 2,224,115 41.340 40.88 40.48 41.23 40.63 41.67 54,485 40.821 -2.13%
2025-01-09 0 42.30 42.05 42.30 41.70 42.50 11,900 501,365 42.132 41.77 41.52 41.77 41.18 41.97 12,051 41.602 2.42%
2025-01-08 0 41.30 41.30 41.80 41.25 42.10 23,900 994,360 41.605 40.78 40.78 41.27 40.73 41.57 24,204 41.082 -1.90%
2025-01-07 0 42.10 42.15 42.65 41.75 43.35 27,000 1,136,865 42.106 41.57 41.62 42.11 41.23 42.81 27,344 41.577 -1.64%
2025-01-06 0 42.80 42.80 43.60 42.65 44.15 16,300 704,030 43.192 42.26 42.26 43.05 42.11 43.60 16,508 42.649 -2.51%
2025-01-03 0 43.90 43.90 44.25 43.70 44.60 40,800 1,799,295 44.100 43.35 43.35 43.69 43.15 44.04 41,319 43.546 1.39%
2025-01-02 0 43.30 43.10 43.30 42.80 45.45 34,500 1,503,240 43.572 42.76 42.56 42.76 42.26 44.88 34,939 43.024 -2.15%
2024-12-31 0 44.25 44.10 44.30 44.10 44.70 12,300 545,890 44.381 43.69 43.55 43.74 43.55 44.14 12,457 43.823 -1.56%
2024-12-30 0 44.95 44.90 44.95 44.90 45.65 10,200 459,635 45.062 44.38 44.34 44.38 44.34 45.08 10,330 44.496 -1.21%
2024-12-27 0 45.50 45.40 45.50 45.20 46.20 53,800 2,447,550 45.493 44.93 44.83 44.93 44.63 45.62 54,485 44.922 -1.41%
2024-12-24 0 46.15 46.00 46.25 45.95 46.25 3,700 170,500 46.081 45.57 45.42 45.67 45.37 45.67 3,747 45.502 -1.81%
2024-12-23 0 47.00 46.35 47.00 46.15 47.65 74,100 3,477,860 46.935 46.41 45.77 46.41 45.57 47.05 75,043 46.345 -2.39%
2024-12-20 0 48.15 48.15 49.00 45.80 48.15 54,770 2,540,775 46.390 47.54 47.54 48.38 45.22 47.54 55,467 45.807 3.88%
2024-12-19 0 46.35 46.35 46.65 45.55 46.95 82,000 3,801,070 46.355 45.77 45.77 46.06 44.98 46.36 83,044 45.772 1.31%
2024-12-18 0 45.75 45.70 45.75 45.35 46.30 21,200 974,920 45.987 45.17 45.13 45.17 44.78 45.72 21,470 45.409 3.04%
2024-12-17 0 44.40 44.35 44.40 44.10 44.85 58,100 2,584,320 44.481 43.84 43.79 43.84 43.55 44.29 58,840 43.921 -3.16%
2024-12-16 0 45.85 45.85 45.90 45.65 46.50 43,100 1,984,020 46.033 45.27 45.27 45.32 45.08 45.92 43,649 45.454 -1.71%
2024-12-13 0 46.65 46.00 46.65 46.00 47.00 32,100 1,485,645 46.282 46.06 45.42 46.06 45.42 46.41 32,509 45.700 -0.74%
2024-12-12 0 47.00 46.60 47.00 45.60 47.45 101,100 4,740,810 46.892 46.41 46.01 46.41 45.03 46.85 102,387 46.303 -3.79%
2024-12-11 0 48.85 47.95 48.85 47.55 48.85 52,300 2,518,536 48.156 48.24 47.35 48.24 46.95 48.24 52,966 47.550 -0.41%
2024-12-10 0 49.05 48.40 49.05 48.60 51.45 87,600 4,355,312 49.718 48.43 47.79 48.43 47.99 50.80 88,715 49.093 -1.21%
2024-12-09 0 49.65 49.55 50.10 47.75 50.50 151,800 7,365,325 48.520 49.03 48.93 49.47 47.15 49.87 153,732 47.910 3.65%
2024-12-06 0 47.90 47.55 47.90 46.90 48.15 116,002 5,549,604 47.841 47.30 46.95 47.30 46.31 47.54 117,479 47.239 2.02%
2024-12-05 0 46.95 47.05 47.20 46.80 47.70 16,300 765,820 46.983 46.36 46.46 46.61 46.21 47.10 16,508 46.392 -1.68%
2024-12-04 0 47.75 47.40 47.75 47.10 47.95 50,500 2,402,585 47.576 47.15 46.80 47.15 46.51 47.35 51,143 46.978 1.92%
2024-12-03 0 46.85 46.85 47.50 46.30 47.60 138,600 6,540,880 47.192 46.26 46.26 46.90 45.72 47.00 140,364 46.599 6.12%
2024-12-02 0 44.15 44.15 44.60 43.75 44.65 81,500 3,584,620 43.983 43.60 43.60 44.04 43.20 44.09 82,538 43.430 0.68%
2024-11-29 0 43.85 43.85 44.80 43.30 45.00 21,769 967,021 44.422 43.30 43.30 44.24 42.76 44.43 22,046 43.864 1.39%
2024-11-28 0 43.25 43.45 44.00 43.25 44.15 20,600 901,550 43.765 42.71 42.90 43.45 42.71 43.60 20,862 43.214 -1.48%
2024-11-27 0 43.90 43.45 43.95 42.75 43.90 19,200 831,020 43.282 43.35 42.90 43.40 42.21 43.35 19,444 42.738 2.93%
2024-11-26 0 42.65 42.50 43.65 42.65 43.95 18,650 809,832 43.423 42.11 41.97 43.10 42.11 43.40 18,887 42.877 -4.59%
2024-11-25 0 44.70 44.00 44.70 44.20 45.30 50,900 2,278,535 44.765 44.14 43.45 44.14 43.64 44.73 51,548 44.202 2.88%
2024-11-22 0 43.45 43.45 44.00 43.05 45.50 73,924 3,261,705 44.122 42.90 42.90 43.45 42.51 44.93 74,865 43.568 -3.01%
2024-11-21 0 44.80 44.50 44.80 43.90 44.95 58,100 2,599,240 44.737 44.24 43.94 44.24 43.35 44.38 58,840 44.175 3.46%
2024-11-20 0 43.30 43.15 43.50 43.10 44.10 54,300 2,365,103 43.556 42.76 42.61 42.95 42.56 43.55 54,991 43.009 -2.70%
2024-11-19 0 44.50 44.50 44.80 44.00 44.65 40,700 1,803,480 44.312 43.94 43.94 44.24 43.45 44.09 41,218 43.755 3.85%
2024-11-18 0 42.85 42.85 43.45 42.85 43.85 75,100 3,236,770 43.099 42.31 42.31 42.90 42.31 43.30 76,056 42.558 0.94%
2024-11-15 0 42.45 42.10 42.45 41.60 43.50 96,400 4,096,350 42.493 41.92 41.57 41.92 41.08 42.95 97,627 41.959 4.56%
2024-11-14 0 40.60 40.60 41.10 40.60 42.00 88,100 3,636,917 41.282 40.09 40.09 40.58 40.09 41.47 89,222 40.763 -4.92%
2024-11-13 0 42.70 42.15 42.70 40.60 45.20 161,900 6,746,682 41.672 42.16 41.62 42.16 40.09 44.63 163,961 41.148 -5.64%
2024-11-12 0 45.25 45.25 45.40 44.25 45.70 124,400 5,632,240 45.275 44.68 44.68 44.83 43.69 45.13 125,984 44.706 0.56%
2024-11-11 0 45.00 45.00 45.60 44.00 45.15 46,500 2,080,615 44.744 44.43 44.43 45.03 43.45 44.58 47,092 44.182 0.45%
2024-11-08 0 44.80 44.80 45.30 44.60 46.35 69,800 3,166,060 45.359 44.24 44.24 44.73 44.04 45.77 70,689 44.789 -2.93%
2024-11-07 0 46.15 46.15 46.25 43.95 46.40 99,000 4,485,935 45.312 45.57 45.57 45.67 43.40 45.82 100,260 44.743 4.41%
2024-11-06 0 44.20 44.20 44.35 43.35 45.95 108,900 4,769,155 43.794 43.64 43.64 43.79 42.81 45.37 110,286 43.243 -2.64%
2024-11-05 0 45.40 45.20 45.50 43.60 45.65 59,582 2,669,688 44.807 44.83 44.63 44.93 43.05 45.08 60,340 44.244 4.13%
2024-11-04 0 43.60 43.45 43.60 42.90 43.60 100,100 4,320,595 43.163 43.05 42.90 43.05 42.36 43.05 101,374 42.620 0.00%
2024-11-01 0 43.60 43.60 44.00 43.20 44.00 17,900 779,590 43.553 43.05 43.05 43.45 42.66 43.45 18,128 43.005 -1.25%
2024-10-31 0 44.15 44.00 44.15 44.00 44.60 10,500 464,685 44.256 43.60 43.45 43.60 43.45 44.04 10,634 43.699 0.11%
2024-10-30 0 44.10 44.10 44.65 43.75 45.30 67,300 2,974,815 44.202 43.55 43.55 44.09 43.20 44.73 68,157 43.647 -2.22%
2024-10-29 0 45.10 45.10 45.30 45.05 46.30 86,400 3,932,905 45.520 44.53 44.53 44.73 44.48 45.72 87,500 44.948 0.00%
2024-10-28 0 45.10 44.60 45.10 44.45 46.45 10,900 489,656 44.923 44.53 44.04 44.53 43.89 45.87 11,039 44.358 1.58%
2024-10-25 0 44.40 44.30 45.10 44.10 45.25 139,300 6,213,195 44.603 43.84 43.74 44.53 43.55 44.68 141,073 44.042 -1.44%
2024-10-24 0 45.05 44.55 45.05 44.45 45.55 74,500 3,340,760 44.842 44.48 43.99 44.48 43.89 44.98 75,448 44.279 -2.07%
2024-10-23 0 46.00 45.60 46.00 45.05 47.95 86,400 3,956,195 45.789 45.42 45.03 45.42 44.48 47.35 87,500 45.214 0.00%
2024-10-22 0 46.00 45.75 46.00 45.70 46.60 127,500 5,884,210 46.151 45.42 45.17 45.42 45.13 46.01 129,123 45.571 -0.86%
2024-10-21 0 46.40 46.40 47.10 46.00 47.60 168,100 7,823,345 46.540 45.82 45.82 46.51 45.42 47.00 170,240 45.955 -3.33%
2024-10-18 0 48.00 47.30 48.00 45.50 49.90 174,850 8,279,343 47.351 47.40 46.71 47.40 44.93 49.27 177,076 46.756 4.12%
2024-10-17 0 46.10 46.10 46.25 46.00 47.75 199,022 9,327,603 46.867 45.52 45.52 45.67 45.42 47.15 201,556 46.278 -8.08%
2024-10-16 0 50.15 50.15 50.20 47.30 50.15 353,100 17,623,437 49.911 49.52 49.52 49.57 46.71 49.52 357,595 49.283 5.58%
2024-10-15 0 47.50 47.30 47.75 47.10 49.00 97,600 4,666,672 47.814 46.90 46.71 47.15 46.51 48.38 98,842 47.213 -1.96%
2024-10-14 0 48.45 48.35 48.50 46.00 49.00 205,000 9,755,237 47.587 47.84 47.74 47.89 45.42 48.38 207,610 46.988 0.31%
2024-10-10 0 48.30 47.90 48.30 48.00 49.45 80,700 3,916,108 48.527 47.69 47.30 47.69 47.40 48.83 81,727 47.917 3.21%
2024-10-09 0 46.80 46.80 46.85 44.25 49.80 830,308 38,765,287 46.688 46.21 46.21 46.26 43.69 49.17 840,878 46.101 2.63%
2024-10-08 0 45.60 45.50 45.60 45.60 52.70 494,500 23,407,040 47.335 45.03 44.93 45.03 45.03 52.04 500,795 46.740 -12.98%
2024-10-07 0 52.40 52.40 52.70 51.95 54.35 558,900 29,417,760 52.635 51.74 51.74 52.04 51.30 53.67 566,015 51.973 -4.73%
2024-10-04 0 55.00 54.90 55.00 51.70 55.00 429,500 23,213,227 54.047 54.31 54.21 54.31 51.05 54.31 434,968 53.368 7.21%
2024-10-03 0 51.30 51.30 51.35 49.65 54.20 465,300 23,887,825 51.339 50.66 50.66 50.70 49.03 53.52 471,223 50.693 -2.56%
2024-10-02 0 52.65 52.65 52.70 49.60 53.90 827,554 43,394,758 52.437 51.99 51.99 52.04 48.98 53.22 838,089 51.778 6.47%
2024-09-30 0 49.45 49.30 49.45 47.80 51.00 1,002,860 49,668,071 49.526 48.83 48.68 48.83 47.20 50.36 1,015,627 48.904 -0.70%
2024-09-27 0 49.80 49.30 49.80 47.00 50.80 656,500 32,301,145 49.202 49.17 48.68 49.17 46.41 50.16 664,857 48.584 6.75%
2024-09-26 0 46.65 46.60 46.70 42.55 46.80 640,800 28,920,244 45.131 46.06 46.01 46.11 42.02 46.21 648,957 44.564 7.86%
2024-09-25 0 43.25 43.10 43.25 42.55 46.45 800,300 35,090,620 43.847 42.71 42.56 42.71 42.02 45.87 810,488 43.296 4.09%
2024-09-24 0 41.55 41.30 41.70 39.65 41.75 401,700 16,412,466 40.858 41.03 40.78 41.18 39.15 41.23 406,814 40.344 8.49%
2024-09-23 0 38.30 37.95 38.30 38.05 39.10 49,000 1,888,240 38.536 37.82 37.47 37.82 37.57 38.61 49,624 38.051 -2.79%
2024-09-20 0 39.40 39.10 39.40 38.05 39.50 261,700 10,214,810 39.033 38.90 38.61 38.90 37.57 39.00 265,031 38.542 6.34%
2024-09-19 0 37.05 37.05 37.55 36.25 37.70 376,100 13,871,487 36.882 36.58 36.58 37.08 35.79 37.23 380,888 36.419 -0.27%
2024-09-17 0 37.15 37.05 37.15 36.70 37.35 39,400 1,463,380 37.142 36.68 36.58 36.68 36.24 36.88 39,902 36.675 -1.46%
2024-09-16 0 37.70 36.95 37.70 36.50 37.70 99,900 3,685,925 36.896 37.23 36.49 37.23 36.04 37.23 101,172 36.432 0.53%
2024-09-13 0 37.50 37.30 37.50 37.40 38.50 151,400 5,697,577 37.633 37.03 36.83 37.03 36.93 38.02 153,327 37.160 0.13%
2024-09-12 0 37.45 37.45 37.70 37.45 37.75 97,800 3,680,985 37.638 36.98 36.98 37.23 36.98 37.28 99,045 37.165 0.40%
2024-09-11 0 37.30 37.30 37.45 37.05 38.00 336,700 12,608,296 37.447 36.83 36.83 36.98 36.58 37.52 340,986 36.976 -4.48%
2024-09-10 0 39.05 39.05 39.70 39.05 39.90 21,900 865,000 39.498 38.56 38.56 39.20 38.56 39.40 22,179 39.001 -0.64%
2024-09-09 0 39.30 39.30 39.70 39.10 39.95 51,400 2,019,395 39.288 38.81 38.81 39.20 38.61 39.45 52,054 38.794 -2.84%
2024-09-05 0 40.45 40.25 40.45 40.10 40.70 174,200 7,011,865 40.252 39.94 39.74 39.94 39.60 40.19 176,418 39.746 1.76%
2024-09-04 0 39.75 39.60 39.75 39.60 40.20 65,000 2,581,935 39.722 39.25 39.10 39.25 39.10 39.69 65,827 39.223 -0.13%
2024-09-03 0 39.80 39.80 40.05 39.45 40.30 49,300 1,974,265 40.046 39.30 39.30 39.55 38.95 39.79 49,928 39.543 0.13%
2024-09-02 0 39.75 39.65 39.85 39.60 41.05 125,400 5,001,720 39.886 39.25 39.15 39.35 39.10 40.53 126,996 39.385 -3.87%
2024-08-30 0 41.35 41.20 41.35 40.55 41.75 89,100 3,671,030 41.201 40.83 40.68 40.83 40.04 41.23 90,234 40.683 3.37%
2024-08-29 0 40.00 39.60 40.00 39.30 40.20 182,500 7,278,140 39.880 39.50 39.10 39.50 38.81 39.69 184,823 39.379 -2.56%
2024-08-28 0 41.05 41.05 41.20 41.00 42.30 146,200 6,037,422 41.296 40.53 40.53 40.68 40.48 41.77 148,061 40.777 -3.75%
2024-08-27 0 42.65 42.60 42.65 41.10 43.00 412,100 17,467,775 42.387 42.11 42.06 42.11 40.58 42.46 417,346 41.854 5.70%
2024-08-26 0 40.35 39.90 40.35 39.50 40.45 61,300 2,457,955 40.097 39.84 39.40 39.84 39.00 39.94 62,080 39.593 0.87%
2024-08-23 0 40.00 39.90 40.00 39.45 40.25 91,800 3,653,670 39.800 39.50 39.40 39.50 38.95 39.74 92,969 39.300 -1.60%
2024-08-22 0 40.65 40.65 40.85 40.05 40.85 27,100 1,099,760 40.582 40.14 40.14 40.34 39.55 40.34 27,445 40.071 0.37%
2024-08-21 0 40.50 40.40 40.65 39.70 40.65 175,100 7,028,985 40.143 39.99 39.89 40.14 39.20 40.14 177,329 39.638 -0.12%
2024-08-20 0 40.55 40.30 40.55 40.10 41.30 88,500 3,588,865 40.552 40.04 39.79 40.04 39.60 40.78 89,627 40.042 -0.49%
2024-08-19 0 40.75 40.65 40.75 40.50 41.60 311,200 12,709,895 40.842 40.24 40.14 40.24 39.99 41.08 315,162 40.328 -3.32%
2024-08-16 0 42.15 42.05 42.15 41.85 43.35 416,209 17,751,724 42.651 41.62 41.52 41.62 41.32 42.81 421,507 42.115 -3.10%
2024-08-15 0 43.50 43.50 43.60 43.05 44.20 219,694 9,564,285 43.535 42.95 42.95 43.05 42.51 43.64 222,491 42.987 -0.68%
2024-08-14 0 43.80 43.80 43.95 41.55 49.50 1,364,200 60,419,687 44.289 43.25 43.25 43.40 41.03 48.88 1,381,566 43.733 -18.13%
2024-08-13 0 53.50 53.50 53.70 51.10 54.80 190,900 10,316,255 54.040 52.83 52.83 53.02 50.46 54.11 193,330 53.361 4.70%
2024-08-12 0 51.10 51.00 51.40 50.20 51.60 144,200 7,371,395 51.119 50.46 50.36 50.75 49.57 50.95 146,036 50.477 -4.75%
2024-08-09 0 53.65 53.65 53.85 52.05 53.85 93,700 5,011,390 53.483 52.98 52.98 53.17 51.40 53.17 94,893 52.811 3.17%
2024-08-08 0 52.00 52.00 52.35 51.75 53.15 75,900 3,969,880 52.304 51.35 51.35 51.69 51.10 52.48 76,866 51.647 -1.98%
2024-08-07 0 53.05 53.05 53.50 49.65 53.45 179,500 9,437,080 52.574 52.38 52.38 52.83 49.03 52.78 181,785 51.913 7.17%
2024-08-06 0 49.50 49.30 49.50 48.35 50.50 83,400 4,120,650 49.408 48.88 48.68 48.88 47.74 49.87 84,462 48.787 5.43%
2024-08-05 0 46.95 46.95 47.00 46.00 50.20 305,700 14,732,885 48.194 46.36 46.36 46.41 45.42 49.57 309,592 47.588 -8.39%
2024-08-02 0 51.25 50.95 51.25 50.95 52.75 162,500 8,396,330 51.670 50.61 50.31 50.61 50.31 52.09 164,569 51.020 -7.74%
2024-08-01 0 55.55 54.75 55.55 55.50 57.30 72,600 4,063,265 55.968 54.85 54.06 54.85 54.80 56.58 73,524 55.264 0.00%
2024-07-31 0 55.55 55.55 56.05 54.70 56.15 216,800 12,083,619 55.736 54.85 54.85 55.35 54.01 55.44 219,560 55.036 1.65%
2024-07-30 0 54.65 54.55 54.65 54.40 55.00 40,600 2,215,930 54.580 53.96 53.86 53.96 53.72 54.31 41,117 53.893 -2.58%
2024-07-29 0 56.10 56.00 56.10 55.00 58.15 198,600 11,132,963 56.057 55.39 55.30 55.39 54.31 57.42 201,128 55.353 -0.09%
2024-07-26 0 56.15 56.15 56.30 55.55 57.05 12,500 702,155 56.172 55.44 55.44 55.59 54.85 56.33 12,659 55.466 0.00%
2024-07-25 0 56.15 56.05 56.15 56.05 58.00 150,500 8,506,457 56.521 55.44 55.35 55.44 55.35 57.27 152,416 55.811 -4.34%
2024-07-24 0 58.70 58.30 58.70 57.25 59.05 124,400 7,272,625 58.462 57.96 57.57 57.96 56.53 58.31 125,984 57.727 4.08%
2024-07-23 0 56.40 56.40 57.15 56.40 58.00 41,100 2,358,040 57.373 55.69 55.69 56.43 55.69 57.27 41,623 56.652 1.08%
2024-07-22 0 55.80 55.60 55.85 55.05 59.45 44,700 2,485,685 55.608 55.10 54.90 55.15 54.36 58.70 45,269 54.909 1.45%
2024-07-19 0 55.00 55.00 55.85 53.65 56.10 65,700 3,640,475 55.411 54.31 54.31 55.15 52.98 55.39 66,536 54.714 -4.35%
2024-07-18 0 57.50 57.50 58.80 56.45 58.45 35,400 2,045,135 57.772 56.78 56.78 58.06 55.74 57.72 35,851 57.046 -1.03%
2024-07-17 0 58.10 58.10 58.35 58.05 58.60 19,300 1,126,545 58.370 57.37 57.37 57.62 57.32 57.86 19,546 57.636 1.66%
2024-07-16 0 57.15 57.15 57.55 57.10 58.00 66,600 3,825,815 57.445 56.43 56.43 56.83 56.38 57.27 67,448 56.723 -1.47%
2024-07-15 0 58.00 58.00 58.10 57.85 58.85 22,700 1,322,930 58.279 57.27 57.27 57.37 57.12 58.11 22,989 57.546 -0.17%
2024-07-12 0 58.10 58.10 58.45 58.00 58.70 28,200 1,644,750 58.324 57.37 57.37 57.72 57.27 57.96 28,559 57.591 -1.53%
2024-07-11 0 59.00 58.90 59.00 58.60 59.00 23,800 1,401,635 58.892 58.26 58.16 58.26 57.86 58.26 24,103 58.152 0.43%
2024-07-10 0 58.75 58.55 58.75 58.50 59.60 69,700 4,109,420 58.959 58.01 57.81 58.01 57.76 58.85 70,587 58.218 3.07%
2024-07-09 0 57.00 57.00 57.65 56.20 57.70 18,400 1,052,215 57.186 56.28 56.28 56.93 55.49 56.97 18,634 56.467 1.42%
2024-07-08 0 56.20 56.20 56.35 56.05 57.80 27,800 1,571,015 56.511 55.49 55.49 55.64 55.35 57.07 28,154 55.801 -3.35%
2024-07-05 0 58.15 58.15 58.65 57.45 58.70 21,860 1,268,688 58.037 57.42 57.42 57.91 56.73 57.96 22,138 57.307 -0.17%
2024-07-04 0 58.25 58.25 59.05 57.40 59.75 137,300 8,054,500 58.664 57.52 57.52 58.31 56.68 59.00 139,048 57.926 2.82%
2024-07-03 0 56.65 55.95 56.65 55.05 57.00 29,200 1,637,225 56.069 55.94 55.25 55.94 54.36 56.28 29,572 55.365 2.63%
2024-07-02 0 55.20 55.20 55.95 55.05 57.40 46,700 2,599,430 55.662 54.51 54.51 55.25 54.36 56.68 47,294 54.963 1.47%
2024-06-28 0 54.40 54.35 54.40 54.15 55.30 15,000 820,750 54.717 53.72 53.67 53.72 53.47 54.60 15,191 54.029 -0.82%
2024-06-27 0 54.85 54.85 55.15 54.50 55.45 44,900 2,470,670 55.026 54.16 54.16 54.46 53.81 54.75 45,472 54.334 -1.53%
2024-06-26 0 55.70 55.70 56.20 55.45 56.45 26,300 1,474,060 56.048 55.00 55.00 55.49 54.75 55.74 26,635 55.343 0.36%
2024-06-25 0 55.50 55.00 55.50 55.00 56.30 27,500 1,530,815 55.666 54.80 54.31 54.80 54.31 55.59 27,850 54.966 1.09%
2024-06-24 0 54.90 54.80 54.90 53.85 55.00 29,800 1,624,985 54.530 54.21 54.11 54.21 53.17 54.31 30,179 53.844 -0.09%
2024-06-21 0 54.95 54.95 55.15 54.70 55.80 63,900 3,524,790 55.161 54.26 54.26 54.46 54.01 55.10 64,713 54.468 -2.48%
2024-06-20 0 56.35 56.35 56.80 56.35 58.00 23,700 1,353,775 57.121 55.64 55.64 56.09 55.64 57.27 24,002 56.403 -3.18%
2024-06-19 0 58.20 57.85 58.20 55.40 58.20 76,400 4,378,635 57.312 57.47 57.12 57.47 54.70 57.47 77,373 56.592 5.24%
2024-06-18 0 55.30 55.30 55.50 54.40 56.45 73,500 4,098,650 55.764 54.60 54.60 54.80 53.72 55.74 74,436 55.063 -4.82%
2024-06-17 0 58.10 58.10 58.15 56.95 58.35 21,200 1,227,145 57.884 57.37 57.37 57.42 56.23 57.62 21,470 57.157 0.69%
2024-06-14 0 57.70 57.70 57.85 57.35 58.50 78,046 4,528,121 58.019 56.97 56.97 57.12 56.63 57.76 79,040 57.289 1.05%
2024-06-13 0 57.10 57.10 57.15 56.45 57.35 38,700 2,197,435 56.781 56.38 56.38 56.43 55.74 56.63 39,193 56.068 0.35%
2024-06-12 0 56.90 56.65 56.90 55.55 57.10 58,800 3,344,380 56.877 56.18 55.94 56.18 54.85 56.38 59,549 56.162 2.43%
2024-06-11 0 55.55 55.55 55.80 55.15 56.40 213,900 11,903,340 55.649 54.85 54.85 55.10 54.46 55.69 216,623 54.950 -3.22%
2024-06-07 0 57.40 57.00 57.40 56.85 58.85 207,212 11,968,694 57.761 56.68 56.28 56.68 56.14 58.11 209,850 57.035 -0.69%
2024-06-06 0 57.80 57.75 57.85 56.70 59.50 143,300 8,279,240 57.776 57.07 57.02 57.12 55.99 58.75 145,124 57.049 4.62%
2024-06-05 0 55.25 55.20 55.25 54.55 57.45 123,800 6,909,792 55.814 54.56 54.51 54.56 53.86 56.73 125,376 55.113 -2.47%
2024-06-04 0 56.65 56.60 56.90 55.50 57.60 214,900 12,203,870 56.789 55.94 55.89 56.18 54.80 56.88 217,636 56.075 -1.99%
2024-06-03 0 57.80 57.70 57.80 57.75 60.20 121,300 7,147,240 58.922 57.07 56.97 57.07 57.02 59.44 122,844 58.181 0.61%
2024-05-31 0 57.45 57.45 58.90 57.45 60.10 88,900 5,275,570 59.343 56.73 56.73 58.16 56.73 59.34 90,032 58.597 0.79%
2024-05-30 0 57.00 57.00 57.40 56.80 58.10 49,700 2,850,355 57.351 56.28 56.28 56.68 56.09 57.37 50,333 56.630 -1.24%
2024-05-29 0 58.25 58.25 58.30 57.80 60.00 94,200 5,514,985 58.545 56.99 56.99 57.04 56.55 58.70 96,284 57.279 -0.09%
2024-05-28 0 58.30 58.30 58.40 57.80 59.55 137,600 8,067,020 58.627 57.04 57.04 57.14 56.55 58.26 140,644 57.358 -1.60%
2024-05-27 0 59.25 59.25 59.70 57.05 60.35 348,500 20,362,120 58.428 57.97 57.97 58.41 55.82 59.04 356,208 57.163 6.56%
2024-05-24 0 55.60 55.60 55.65 55.50 57.50 90,600 5,074,590 56.011 54.40 54.40 54.45 54.30 56.26 92,604 54.799 -2.11%
2024-05-23 0 56.80 56.75 56.90 56.60 58.35 64,180 3,656,980 56.980 55.57 55.52 55.67 55.38 57.09 65,600 55.747 -3.40%
2024-05-22 0 58.80 58.80 59.30 58.70 59.65 67,300 3,977,510 59.101 57.53 57.53 58.02 57.43 58.36 68,789 57.822 -0.08%
2024-05-21 0 58.85 58.85 59.25 58.40 59.70 88,300 5,198,315 58.871 57.58 57.58 57.97 57.14 58.41 90,253 57.597 -2.32%
2024-05-20 0 60.25 60.25 60.30 59.65 61.90 106,935 6,485,246 60.647 58.95 58.95 59.00 58.36 60.56 109,300 59.334 -3.60%
2024-05-17 0 62.50 61.50 62.50 60.50 62.50 116,600 7,129,500 61.145 61.15 60.17 61.15 59.19 61.15 119,179 59.822 3.65%
2024-05-16 0 60.30 60.10 60.35 59.50 61.45 113,200 6,834,705 60.377 59.00 58.80 59.04 58.21 60.12 115,704 59.071 1.86%
2024-05-14 0 59.20 59.10 59.20 57.50 61.50 393,400 23,436,530 59.574 57.92 57.82 57.92 56.26 60.17 402,102 58.285 7.93%
2024-05-13 0 54.85 54.85 55.00 51.95 57.30 174,300 9,512,865 54.578 53.66 53.66 53.81 50.83 56.06 178,155 53.396 4.08%
2024-05-10 0 52.70 52.30 52.70 51.55 53.00 21,700 1,136,580 52.377 51.56 51.17 51.56 50.43 51.85 22,180 51.244 1.84%
2024-05-09 0 51.75 51.75 51.90 51.15 52.50 36,300 1,886,055 51.957 50.63 50.63 50.78 50.04 51.36 37,103 50.833 -0.29%
2024-05-08 0 51.90 51.85 51.90 51.50 52.70 20,823 1,083,334 52.026 50.78 50.73 50.78 50.39 51.56 21,284 50.900 0.00%
2024-05-07 0 51.90 51.90 52.40 51.50 53.00 44,600 2,330,115 52.245 50.78 50.78 51.27 50.39 51.85 45,587 51.114 -2.08%
2024-05-06 0 53.00 52.80 53.00 51.95 53.50 36,300 1,908,850 52.585 51.85 51.66 51.85 50.83 52.34 37,103 51.447 4.13%
2024-05-03 0 50.90 50.65 50.90 50.30 51.80 67,900 3,434,863 50.587 49.80 49.55 49.80 49.21 50.68 69,402 49.492 1.80%
2024-05-02 0 50.00 50.00 50.20 49.55 51.10 136,100 6,835,325 50.223 48.92 48.92 49.11 48.48 49.99 139,110 49.136 0.81%
2024-04-30 0 49.60 49.60 50.50 49.25 50.95 40,400 2,016,595 49.916 48.53 48.53 49.41 48.18 49.85 41,294 48.836 -1.59%
2024-04-29 0 50.40 50.15 50.40 50.40 53.05 325,800 16,779,770 51.503 49.31 49.06 49.31 49.31 51.90 333,006 50.389 -2.14%
2024-04-26 0 51.50 51.30 51.50 50.60 53.70 81,822 4,196,666 51.290 50.39 50.19 50.39 49.51 52.54 83,632 50.180 3.00%
2024-04-25 0 50.00 50.00 50.15 48.90 51.20 91,900 4,596,935 50.021 48.92 48.92 49.06 47.84 50.09 93,933 48.939 0.50%
2024-04-24 0 49.75 49.45 49.85 47.00 49.85 158,200 7,714,097 48.762 48.67 48.38 48.77 45.98 48.77 161,699 47.706 8.74%
2024-04-23 0 45.75 45.75 46.15 45.60 46.50 52,500 2,410,785 45.920 44.76 44.76 45.15 44.61 45.49 53,661 44.926 3.04%
2024-04-22 0 44.40 44.20 44.45 44.15 44.80 33,341 1,482,297 44.459 43.44 43.24 43.49 43.19 43.83 34,078 43.497 0.00%
2024-04-19 0 44.40 43.80 44.40 43.35 44.70 72,400 3,166,570 43.737 43.44 42.85 43.44 42.41 43.73 74,001 42.791 -1.33%
2024-04-18 0 45.00 44.50 45.25 44.60 47.70 16,600 746,225 44.953 44.03 43.54 44.27 43.63 46.67 16,967 43.981 1.12%
2024-04-17 0 44.50 44.50 44.60 44.00 45.20 84,700 3,765,955 44.462 43.54 43.54 43.63 43.05 44.22 86,573 43.500 1.83%
2024-04-16 0 43.70 43.70 44.15 43.50 44.80 45,300 1,996,625 44.076 42.75 42.75 43.19 42.56 43.83 46,302 43.122 -3.21%
2024-04-15 0 45.15 45.15 45.50 44.70 45.85 41,700 1,892,110 45.374 44.17 44.17 44.52 43.73 44.86 42,622 44.392 -2.69%
2024-04-12 0 46.40 46.30 46.40 46.10 47.55 53,976 2,527,659 46.829 45.40 45.30 45.40 45.10 46.52 55,170 45.816 -2.42%
2024-04-11 0 47.55 47.55 47.75 47.00 49.10 463,946 22,231,553 47.918 46.52 46.52 46.72 45.98 48.04 474,208 46.881 0.11%
2024-04-10 0 47.50 47.00 47.50 45.90 47.95 78,600 3,712,435 47.232 46.47 45.98 46.47 44.91 46.91 80,339 46.210 4.28%
2024-04-09 0 45.55 45.50 45.60 45.15 46.00 30,000 1,370,785 45.693 44.56 44.52 44.61 44.17 45.00 30,664 44.704 2.13%
2024-04-08 0 44.60 44.60 44.95 44.60 45.90 95,200 4,332,780 45.512 43.63 43.63 43.98 43.63 44.91 97,306 44.527 1.02%
2024-04-05 0 44.15 44.05 44.15 43.25 44.55 31,600 1,389,755 43.980 43.19 43.10 43.19 42.31 43.59 32,299 43.028 1.96%
2024-04-03 0 43.30 43.30 43.95 43.15 44.65 24,000 1,049,005 43.709 42.36 42.36 43.00 42.22 43.68 24,531 42.763 -3.24%
2024-04-02 0 44.75 44.15 44.75 43.10 45.20 83,900 3,749,295 44.688 43.78 43.19 43.78 42.17 44.22 85,756 43.721 3.47%
2024-03-28 0 43.25 43.05 43.25 43.10 44.20 14,800 644,750 43.564 42.31 42.12 42.31 42.17 43.24 15,127 42.621 0.23%
2024-03-27 0 43.15 42.65 43.15 42.65 44.30 37,300 1,615,095 43.300 42.22 41.73 42.22 41.73 43.34 38,125 42.363 -1.93%
2024-03-26 0 44.00 43.65 44.00 43.80 44.60 83,700 3,702,505 44.235 43.05 42.71 43.05 42.85 43.63 85,551 43.278 -1.35%
2024-03-25 0 44.60 44.35 44.60 43.15 45.15 392,844 17,413,154 44.326 43.63 43.39 43.63 42.22 44.17 401,533 43.367 0.45%
2024-03-22 0 44.40 44.35 44.40 44.10 46.80 211,750 9,539,296 45.050 43.44 43.39 43.44 43.15 45.79 216,434 44.075 -5.53%
2024-03-21 0 47.00 46.95 47.00 45.35 47.40 254,900 11,901,495 46.691 45.98 45.93 45.98 44.37 46.37 260,538 45.680 5.86%
2024-03-20 0 44.40 44.35 44.40 42.15 45.05 183,000 8,045,130 43.962 43.44 43.39 43.44 41.24 44.08 187,048 43.011 11.00%
2024-03-19 0 40.00 39.95 40.00 39.80 41.75 109,400 4,452,490 40.699 39.13 39.09 39.13 38.94 40.85 111,820 39.818 -4.31%
2024-03-18 0 41.80 41.75 42.00 40.95 42.80 101,100 4,283,590 42.370 40.90 40.85 41.09 40.06 41.87 103,336 41.453 2.96%
2024-03-15 0 40.60 40.60 40.85 40.40 42.00 111,300 4,602,055 41.348 39.72 39.72 39.97 39.53 41.09 113,762 40.453 -4.13%
2024-03-14 0 42.35 42.35 42.50 42.05 42.95 125,300 5,322,700 42.480 41.43 41.43 41.58 41.14 42.02 128,071 41.560 -0.35%
2024-03-13 0 42.50 41.80 42.50 42.00 42.95 32,000 1,363,735 42.617 41.58 40.90 41.58 41.09 42.02 32,708 41.694 1.07%
2024-03-12 0 42.05 42.05 42.20 40.90 42.30 87,400 3,650,570 41.769 41.14 41.14 41.29 40.01 41.38 89,333 40.865 1.33%
2024-03-11 0 41.50 41.50 41.80 40.30 41.90 38,700 1,601,345 41.378 40.60 40.60 40.90 39.43 40.99 39,556 40.483 1.72%
2024-03-08 0 40.80 40.35 40.80 40.35 41.20 106,900 4,345,320 40.648 39.92 39.48 39.92 39.48 40.31 109,265 39.769 5.97%
2024-03-07 0 38.50 38.50 38.55 38.00 39.75 160,800 6,216,920 38.662 37.67 37.67 37.72 37.18 38.89 164,357 37.826 -2.53%
2024-03-06 0 39.50 39.50 39.75 38.00 39.85 253,400 9,943,960 39.242 38.65 38.65 38.89 37.18 38.99 259,005 38.393 -4.82%
2024-03-05 0 41.50 41.20 41.70 39.60 41.50 69,200 2,771,125 40.045 40.60 40.31 40.80 38.74 40.60 70,731 39.179 1.10%
2024-03-04 0 41.05 41.05 41.45 41.00 42.60 10,500 433,325 41.269 40.16 40.16 40.55 40.11 41.68 10,732 40.376 -2.26%
2024-03-01 0 42.00 42.00 42.05 41.40 42.40 105,700 4,430,070 41.912 41.09 41.09 41.14 40.50 41.48 108,038 41.005 1.20%
2024-02-29 0 41.50 41.45 41.50 40.00 41.85 118,600 4,904,455 41.353 40.60 40.55 40.60 39.13 40.94 121,223 40.458 4.14%
2024-02-28 0 39.85 39.85 39.90 39.85 42.00 83,100 3,384,295 40.726 38.99 38.99 39.04 38.99 41.09 84,938 39.844 -5.46%
2024-02-27 0 42.15 42.15 42.50 41.00 42.85 151,100 6,317,420 41.810 41.24 41.24 41.58 40.11 41.92 154,442 40.905 3.44%
2024-02-26 0 40.75 40.70 40.75 40.55 41.20 16,200 661,800 40.852 39.87 39.82 39.87 39.67 40.31 16,558 39.968 -0.73%
2024-02-23 0 41.05 41.05 42.10 40.10 42.40 56,200 2,333,015 41.513 40.16 40.16 41.19 39.23 41.48 57,443 40.614 2.37%
2024-02-22 0 40.10 40.05 40.10 40.10 42.80 100,400 4,116,395 41.000 39.23 39.18 39.23 39.23 41.87 102,621 40.113 -3.14%
2024-02-21 0 41.40 41.00 41.40 40.05 41.50 161,000 6,585,580 40.904 40.50 40.11 40.50 39.18 40.60 164,561 40.019 -0.24%
2024-02-20 0 41.50 41.50 41.60 40.00 42.00 124,800 5,142,295 41.204 40.60 40.60 40.70 39.13 41.09 127,560 40.313 -1.19%
2024-02-19 0 42.00 41.65 42.05 39.80 42.35 145,300 6,007,880 41.348 41.09 40.75 41.14 38.94 41.43 148,514 40.453 -0.83%
2024-02-16 0 42.35 42.00 42.35 40.35 42.35 97,500 4,045,455 41.492 41.43 41.09 41.43 39.48 41.43 99,657 40.594 5.87%
2024-02-15 0 40.00 39.80 40.00 39.10 40.05 43,500 1,726,385 39.687 39.13 38.94 39.13 38.25 39.18 44,462 38.828 5.26%
2024-02-14 0 38.00 38.00 38.15 37.10 38.20 7,500 282,965 37.729 37.18 37.18 37.32 36.30 37.37 7,666 36.912 1.06%
2024-02-09 0 37.60 36.95 37.60 - - 0 0 - 36.79 36.15 36.79 - - 0 - -0.53%
2024-02-08 0 37.80 37.50 37.80 37.45 38.00 21,800 825,730 37.878 36.98 36.69 36.98 36.64 37.18 22,282 37.058 0.40%
2024-02-07 0 37.65 37.60 37.65 37.45 38.75 72,900 2,789,725 38.268 36.84 36.79 36.84 36.64 37.91 74,512 37.440 -1.44%
2024-02-06 0 38.20 38.20 38.25 36.10 38.20 41,585 1,562,998 37.586 37.37 37.37 37.42 35.32 37.37 42,505 36.772 6.11%
2024-02-05 0 36.00 35.50 36.00 35.30 36.80 9,400 339,115 36.076 35.22 34.73 35.22 34.54 36.00 9,608 35.295 -1.37%
2024-02-02 0 36.50 36.50 36.85 36.30 37.90 60,575 2,218,778 36.629 35.71 35.71 36.05 35.51 37.08 61,915 35.836 -1.08%
2024-02-01 0 36.90 36.90 36.95 35.05 36.90 50,400 1,832,265 36.354 36.10 36.10 36.15 34.29 36.10 51,515 35.568 5.88%
2024-01-31 0 34.85 34.50 34.85 34.40 35.65 25,700 899,160 34.987 34.10 33.75 34.10 33.66 34.88 26,268 34.230 2.05%
2024-01-30 0 34.15 34.15 34.25 34.00 35.70 75,100 2,588,645 34.469 33.41 33.41 33.51 33.26 34.93 76,761 33.723 -2.71%
2024-01-29 0 35.10 34.50 35.10 34.70 35.40 7,700 269,635 35.018 34.34 33.75 34.34 33.95 34.63 7,870 34.260 2.63%
2024-01-26 0 34.20 33.75 34.20 33.50 34.50 69,100 2,340,220 33.867 33.46 33.02 33.46 32.78 33.75 70,628 33.134 -2.43%
2024-01-25 0 35.05 34.90 35.05 34.20 35.40 22,300 777,170 34.851 34.29 34.14 34.29 33.46 34.63 22,793 34.096 0.72%
2024-01-24 0 34.80 33.80 34.80 33.00 34.80 49,900 1,687,595 33.820 34.05 33.07 34.05 32.29 34.05 51,004 33.088 4.82%
2024-01-23 0 33.20 32.75 33.15 32.50 35.75 6,200 206,660 33.332 32.48 32.04 32.43 31.80 34.98 6,337 32.611 4.73%
2024-01-22 0 31.70 31.45 31.70 31.10 33.40 27,200 879,630 32.339 31.01 30.77 31.01 30.43 32.68 27,802 31.640 -7.04%
2024-01-19 0 34.10 34.00 34.05 33.70 34.50 3,600 122,765 34.101 33.36 33.26 33.31 32.97 33.75 3,680 33.363 0.44%
2024-01-18 0 33.95 33.95 34.10 33.40 34.30 17,000 572,650 33.685 33.22 33.22 33.36 32.68 33.56 17,376 32.956 1.04%
2024-01-17 0 33.60 33.40 33.80 33.45 34.70 25,100 850,575 33.887 32.87 32.68 33.07 32.73 33.95 25,655 33.154 -5.22%
2024-01-16 0 35.45 35.30 35.45 35.15 36.65 37,200 1,320,215 35.490 34.68 34.54 34.68 34.39 35.86 38,023 34.722 -3.14%
2024-01-15 0 36.60 36.55 36.60 36.15 37.15 46,100 1,694,655 36.760 35.81 35.76 35.81 35.37 36.35 47,120 35.965 0.27%
2024-01-12 0 36.50 36.30 36.50 36.00 36.90 115,600 4,218,445 36.492 35.71 35.51 35.71 35.22 36.10 118,157 35.702 3.11%
2024-01-11 0 35.40 35.20 35.35 34.85 35.50 57,500 2,030,105 35.306 34.63 34.44 34.59 34.10 34.73 58,772 34.542 4.27%
2024-01-10 0 33.95 33.95 34.20 33.80 34.40 16,700 568,270 34.028 33.22 33.22 33.46 33.07 33.66 17,069 33.292 0.89%
2024-01-09 0 33.65 33.20 33.30 32.90 34.00 21,700 722,195 33.281 32.92 32.48 32.58 32.19 33.26 22,180 32.561 1.97%
2024-01-08 0 33.00 33.00 33.30 32.95 34.75 35,500 1,178,130 33.187 32.29 32.29 32.58 32.24 34.00 36,285 32.469 -5.04%
2024-01-05 0 34.75 34.25 34.40 33.85 35.55 86,000 2,984,485 34.703 34.00 33.51 33.66 33.12 34.78 87,902 33.952 2.51%
2024-01-04 0 33.90 33.75 33.90 33.55 33.95 12,300 414,690 33.715 33.17 33.02 33.17 32.82 33.22 12,572 32.985 1.50%
2024-01-03 0 33.40 33.40 34.20 33.30 34.45 35,035 1,195,182 34.114 32.68 32.68 33.46 32.58 33.70 35,810 33.376 -3.05%
2024-01-02 0 34.45 34.05 34.40 34.00 34.70 2,800 96,260 34.379 33.70 33.31 33.66 33.26 33.95 2,862 33.635 1.32%
2023-12-29 0 34.00 33.55 34.00 33.40 34.00 6,100 204,190 33.474 33.26 32.82 33.26 32.68 33.26 6,235 32.749 -0.29%
2023-12-28 0 34.10 34.05 34.50 33.20 35.55 6,240 213,530 34.220 33.36 33.31 33.75 32.48 34.78 6,378 33.479 2.56%
2023-12-27 0 33.25 33.20 33.25 32.70 33.65 29,300 968,630 33.059 32.53 32.48 32.53 31.99 32.92 29,948 32.344 0.61%
2023-12-22 0 33.05 33.10 33.60 33.00 33.95 21,520 720,325 33.472 32.33 32.38 32.87 32.29 33.22 21,996 32.748 -1.49%
2023-12-21 0 33.55 33.65 33.75 32.95 33.50 10,600 352,820 33.285 32.82 32.92 33.02 32.24 32.78 10,834 32.565 0.15%
2023-12-20 0 33.50 33.50 34.00 33.00 33.50 20,900 694,350 33.222 32.78 32.78 33.26 32.29 32.78 21,362 32.504 0.00%
2023-12-19 0 33.50 33.60 33.95 - - 0 0 - 32.78 32.87 33.22 - - 0 - 0.00%
2023-12-18 0 33.50 33.35 33.55 33.35 34.50 32,800 1,107,855 33.776 32.78 32.63 32.82 32.63 33.75 33,525 33.045 -2.90%
2023-12-15 0 34.50 34.45 34.55 34.50 35.00 9,200 321,160 34.909 33.75 33.70 33.80 33.75 34.24 9,403 34.153 0.00%
2023-12-14 0 34.50 34.50 34.55 34.20 34.55 25,800 889,055 34.459 33.75 33.75 33.80 33.46 33.80 26,371 33.714 0.88%
2023-12-13 0 34.20 34.00 34.25 33.00 34.35 85,900 2,896,965 33.725 33.46 33.26 33.51 32.29 33.61 87,800 32.995 5.23%
2023-12-12 0 32.50 32.00 32.60 31.95 32.50 7,600 243,625 32.056 31.80 31.31 31.89 31.26 31.80 7,768 31.362 4.17%
2023-12-11 0 31.20 31.30 31.75 30.70 31.20 15,300 473,745 30.964 30.52 30.62 31.06 30.04 30.52 15,638 30.294 0.16%
2023-12-08 0 31.15 30.95 31.35 31.15 31.15 3,000 93,450 31.150 30.48 30.28 30.67 30.48 30.48 3,066 30.476 -0.80%
2023-12-07 0 31.40 30.90 31.50 31.35 31.50 2,500 78,525 31.410 30.72 30.23 30.82 30.67 30.82 2,555 30.730 -1.88%
2023-12-06 0 32.00 31.80 32.00 31.90 32.25 8,100 259,385 32.023 31.31 31.11 31.31 31.21 31.55 8,279 31.330 3.73%
2023-12-05 0 30.85 30.85 31.40 30.80 32.05 102,200 3,182,290 31.138 30.18 30.18 30.72 30.13 31.36 104,461 30.464 -3.74%
2023-12-04 0 32.05 31.90 32.10 31.75 33.00 29,500 947,120 32.106 31.36 31.21 31.41 31.06 32.29 30,153 31.411 0.47%
2023-12-01 0 31.90 31.90 32.15 31.75 32.50 59,100 1,901,539 32.175 31.21 31.21 31.45 31.06 31.80 60,407 31.479 -0.31%
2023-11-30 0 32.00 31.95 32.00 31.60 32.15 11,000 351,455 31.950 31.31 31.26 31.31 30.92 31.45 11,243 31.259 0.00%
2023-11-29 0 32.00 31.65 32.00 31.45 32.70 69,000 2,194,800 31.809 31.31 30.97 31.31 30.77 31.99 70,526 31.120 -0.31%
2023-11-28 0 32.10 32.10 32.45 32.05 32.90 24,500 789,295 32.216 31.41 31.41 31.75 31.36 32.19 25,042 31.519 -1.53%
2023-11-27 0 32.60 32.60 32.80 32.40 33.15 27,600 903,660 32.741 31.89 31.89 32.09 31.70 32.43 28,210 32.033 0.00%
2023-11-24 0 32.60 32.55 32.85 32.55 33.15 6,200 202,340 32.635 31.89 31.85 32.14 31.85 32.43 6,337 31.929 -0.61%
2023-11-23 0 32.80 32.80 32.95 32.70 33.20 9,700 318,290 32.813 32.09 32.09 32.24 31.99 32.48 9,915 32.103 -1.06%
2023-11-22 0 33.15 33.15 33.50 32.80 33.45 97,743 3,235,354 33.101 32.43 32.43 32.78 32.09 32.73 99,905 32.384 -1.92%
2023-11-21 0 33.80 33.80 33.85 33.60 34.55 136,200 4,657,715 34.198 33.07 33.07 33.12 32.87 33.80 139,213 33.458 4.64%
2023-11-20 0 32.30 32.30 32.35 31.85 32.30 136,400 4,394,800 32.220 31.60 31.60 31.65 31.16 31.60 139,417 31.523 0.78%
2023-11-17 0 32.05 32.00 32.05 31.50 32.50 105,500 3,378,915 32.028 31.36 31.31 31.36 30.82 31.80 107,834 31.335 5.25%
2023-11-16 0 30.45 30.00 30.45 29.80 31.50 29,700 905,820 30.499 29.79 29.35 29.79 29.16 30.82 30,357 29.839 3.92%
2023-11-15 0 29.30 29.00 29.30 29.15 29.45 35,800 1,049,100 29.304 28.67 28.37 28.67 28.52 28.81 36,592 28.670 3.90%
2023-11-14 0 28.20 28.00 28.95 28.20 28.35 8,100 229,180 28.294 27.59 27.39 28.32 27.59 27.74 8,279 27.682 -0.53%
2023-11-13 0 28.35 28.35 28.70 28.15 28.85 6,800 191,930 28.225 27.74 27.74 28.08 27.54 28.23 6,950 27.614 -1.73%
2023-11-10 0 28.85 27.30 28.85 28.90 28.90 1,000 28,900 28.900 28.23 26.71 28.23 28.27 28.27 1,022 28.275 -0.86%
2023-11-09 0 29.10 29.05 29.30 28.45 29.10 30,400 880,700 28.970 28.47 28.42 28.67 27.83 28.47 31,072 28.343 2.28%
2023-11-08 0 28.45 28.35 28.50 28.40 28.95 24,700 707,950 28.662 27.83 27.74 27.88 27.79 28.32 25,246 28.042 -1.56%
2023-11-07 0 28.90 28.80 28.95 28.75 29.05 13,900 401,755 28.903 28.27 28.18 28.32 28.13 28.42 14,207 28.278 -0.52%
2023-11-06 0 29.05 29.05 29.30 28.80 29.45 57,200 1,672,330 29.237 28.42 28.42 28.67 28.18 28.81 58,465 28.604 2.65%
2023-11-03 0 28.30 28.30 28.40 27.80 28.40 29,180 821,928 28.168 27.69 27.69 27.79 27.20 27.79 29,825 27.558 1.07%
2023-11-02 0 28.00 28.00 28.05 27.90 28.35 19,400 545,380 28.112 27.39 27.39 27.44 27.30 27.74 19,829 27.504 -0.18%
2023-11-01 0 28.05 27.90 28.05 27.85 28.05 16,700 467,185 27.975 27.44 27.30 27.44 27.25 27.44 17,069 27.370 3.31%
2023-10-31 0 27.15 27.10 27.30 27.00 28.30 28,700 783,710 27.307 26.56 26.51 26.71 26.42 27.69 29,335 26.716 -3.72%
2023-10-30 0 28.20 28.20 28.50 27.60 28.20 33,700 944,880 28.038 27.59 27.59 27.88 27.00 27.59 34,445 27.431 1.26%
2023-10-27 0 27.85 27.80 27.85 27.30 28.00 42,600 1,184,130 27.796 27.25 27.20 27.25 26.71 27.39 43,542 27.195 3.92%
2023-10-26 0 26.80 26.70 26.90 26.30 26.80 20,400 542,915 26.613 26.22 26.12 26.32 25.73 26.22 20,851 26.038 0.00%
2023-10-25 0 26.80 26.75 26.80 26.75 27.65 96,200 2,641,105 27.454 26.22 26.17 26.22 26.17 27.05 98,328 26.860 1.52%
2023-10-24 0 26.40 26.20 26.40 26.05 26.55 13,200 347,990 26.363 25.83 25.63 25.83 25.49 25.98 13,492 25.792 1.15%
2023-10-20 0 26.10 26.10 26.20 25.65 26.40 79,600 2,069,620 26.000 25.54 25.54 25.63 25.09 25.83 81,361 25.438 -0.76%
2023-10-19 0 26.30 26.20 26.35 26.25 26.45 11,700 308,360 26.356 25.73 25.63 25.78 25.68 25.88 11,959 25.785 0.77%
2023-10-18 0 26.10 26.05 26.10 26.00 26.20 1,500 39,175 26.117 25.54 25.49 25.54 25.44 25.63 1,533 25.551 0.00%
2023-10-17 0 26.10 26.10 26.15 26.00 26.65 48,800 1,282,020 26.271 25.54 25.54 25.58 25.44 26.07 49,879 25.702 4.40%
2023-10-16 0 25.00 24.90 25.20 25.00 25.60 5,800 146,755 25.303 24.46 24.36 24.65 24.46 25.05 5,928 24.755 -2.34%
2023-10-13 0 25.60 25.70 25.80 25.55 26.25 38,500 997,270 25.903 25.05 25.14 25.24 25.00 25.68 39,352 25.343 -2.66%
2023-10-12 0 26.30 26.20 26.45 26.20 26.50 20,700 544,530 26.306 25.73 25.63 25.88 25.63 25.93 21,158 25.737 1.15%
2023-10-11 0 26.00 25.90 26.10 25.65 26.20 50,800 1,319,675 25.978 25.44 25.34 25.54 25.09 25.63 51,924 25.416 4.21%
2023-10-10 0 24.95 24.85 25.00 24.75 24.95 1,200 29,820 24.850 24.41 24.31 24.46 24.21 24.41 1,227 24.312 3.10%
2023-10-09 0 24.20 24.15 24.65 24.20 24.70 4,400 106,905 24.297 23.68 23.63 24.12 23.68 24.17 4,497 23.771 -0.62%
2023-10-06 0 24.35 24.35 24.70 24.35 25.80 23,400 593,755 25.374 23.82 23.82 24.17 23.82 25.24 23,918 24.825 -0.61%
2023-10-05 0 24.50 24.50 25.55 24.20 24.50 2,700 65,830 24.381 23.97 23.97 25.00 23.68 23.97 2,760 23.854 2.51%
2023-10-04 0 23.90 23.90 24.35 23.85 24.20 5,800 139,580 24.066 23.38 23.38 23.82 23.33 23.68 5,928 23.545 -1.85%
2023-10-03 0 24.35 24.35 24.60 24.15 25.45 6,000 148,040 24.673 23.82 23.82 24.07 23.63 24.90 6,133 24.139 -2.99%
2023-09-29 0 25.10 25.05 25.50 25.00 25.60 13,200 333,855 25.292 24.56 24.51 24.95 24.46 25.05 13,492 24.745 0.40%
2023-09-28 0 25.00 25.00 25.45 25.00 25.50 12,700 320,100 25.205 24.46 24.46 24.90 24.46 24.95 12,981 24.659 0.00%
2023-09-27 0 25.00 25.00 25.35 24.90 25.40 17,600 441,485 25.084 24.46 24.46 24.80 24.36 24.85 17,989 24.542 0.40%
2023-09-26 0 24.90 24.90 25.00 24.75 24.90 11,800 293,515 24.874 24.36 24.36 24.46 24.21 24.36 12,061 24.336 0.61%
2023-09-25 0 24.75 24.75 24.95 24.60 25.00 10,300 255,155 24.772 24.21 24.21 24.41 24.07 24.46 10,528 24.236 -1.20%
2023-09-22 0 25.05 25.05 25.20 24.10 25.25 63,400 1,580,520 24.929 24.51 24.51 24.65 23.58 24.70 64,802 24.390 3.94%
2023-09-21 0 24.10 24.15 24.50 24.05 24.40 39,600 957,425 24.177 23.58 23.63 23.97 23.53 23.87 40,476 23.654 -2.63%
2023-09-20 0 24.75 24.70 24.85 24.55 24.90 48,600 1,202,890 24.751 24.21 24.17 24.31 24.02 24.36 49,675 24.215 -1.79%
2023-09-19 0 25.20 24.90 25.05 24.60 25.40 44,000 1,095,135 24.889 24.65 24.36 24.51 24.07 24.85 44,973 24.351 0.00%
2023-09-18 0 25.20 25.15 25.35 24.95 25.55 59,000 1,488,885 25.235 24.65 24.61 24.80 24.41 25.00 60,305 24.689 0.00%
2023-09-15 0 25.20 25.05 25.20 24.85 25.45 66,900 1,688,435 25.238 24.65 24.51 24.65 24.31 24.90 68,380 24.692 1.41%
2023-09-14 0 24.85 24.80 24.95 24.60 25.30 49,100 1,222,145 24.891 24.31 24.26 24.41 24.07 24.75 50,186 24.352 1.22%
2023-09-13 0 24.55 24.40 24.65 24.45 25.45 82,500 2,038,540 24.710 24.02 23.87 24.12 23.92 24.90 84,325 24.175 -3.35%
2023-09-12 0 25.40 25.40 25.45 24.50 25.80 23,500 595,185 25.327 24.85 24.85 24.90 23.97 25.24 24,020 24.779 -4.51%
2023-09-11 0 26.60 26.60 26.75 25.80 26.75 22,700 598,425 26.362 26.02 26.02 26.17 25.24 26.17 23,202 25.792 0.57%
2023-09-07 0 26.45 26.40 26.45 26.30 26.75 27,700 735,510 26.553 25.88 25.83 25.88 25.73 26.17 28,313 25.978 -2.22%
2023-09-06 0 27.05 27.05 27.50 26.50 27.05 26,700 717,375 26.868 26.46 26.46 26.90 25.93 26.46 27,291 26.287 0.93%
2023-09-05 0 26.80 26.50 26.80 26.70 26.90 9,200 246,930 26.840 26.22 25.93 26.22 26.12 26.32 9,403 26.259 -2.19%
2023-09-04 0 27.40 27.20 27.40 26.90 27.80 62,200 1,698,360 27.305 26.81 26.61 26.81 26.32 27.20 63,576 26.714 2.24%
2023-08-31 0 26.80 26.65 26.80 26.55 27.35 29,943 804,402 26.864 26.22 26.07 26.22 25.98 26.76 30,605 26.283 0.37%
2023-08-30 0 26.70 26.70 27.10 26.25 27.60 80,400 2,149,750 26.738 26.12 26.12 26.51 25.68 27.00 82,178 26.160 -3.26%
2023-08-29 0 27.60 27.60 27.65 26.35 27.80 176,700 4,815,255 27.251 27.00 27.00 27.05 25.78 27.20 180,608 26.661 8.02%
2023-08-28 0 25.55 25.55 25.80 25.55 27.60 49,100 1,282,705 26.124 25.00 25.00 25.24 25.00 27.00 50,186 25.559 1.39%
2023-08-25 0 25.20 25.20 25.75 25.00 25.80 24,000 609,955 25.415 24.65 24.65 25.19 24.46 25.24 24,531 24.865 -2.89%
2023-08-24 0 25.95 25.80 25.95 25.45 26.15 18,700 484,455 25.907 25.39 25.24 25.39 24.90 25.58 19,114 25.346 1.96%
2023-08-23 0 25.45 25.45 25.50 25.00 25.55 17,100 432,485 25.292 24.90 24.90 24.95 24.46 25.00 17,478 24.744 -0.59%
2023-08-22 0 25.60 25.60 25.80 24.85 26.20 58,400 1,497,380 25.640 25.05 25.05 25.24 24.31 25.63 59,692 25.085 -0.39%
2023-08-21 0 25.70 25.60 25.70 25.35 26.40 60,078 1,549,338 25.789 25.14 25.05 25.14 24.80 25.83 61,407 25.231 -3.20%
2023-08-18 0 26.55 26.50 26.55 26.30 27.20 115,500 3,094,302 26.790 25.98 25.93 25.98 25.73 26.61 118,055 26.211 2.12%
2023-08-17 0 26.00 26.00 26.10 24.45 26.25 438,300 11,347,925 25.891 25.44 25.44 25.54 23.92 25.68 447,995 25.330 6.78%
2023-08-16 0 24.35 24.35 24.55 24.30 24.65 25,000 613,080 24.523 23.82 23.82 24.02 23.77 24.12 25,553 23.993 1.25%
2023-08-15 0 24.05 24.05 24.50 23.75 24.50 19,900 478,505 24.045 23.53 23.53 23.97 23.24 23.97 20,340 23.525 2.12%
2023-08-14 0 23.55 23.35 23.70 23.10 23.60 22,800 531,130 23.295 23.04 22.84 23.19 22.60 23.09 23,304 22.791 -0.21%
2023-08-11 0 23.60 23.60 23.75 23.50 24.70 51,900 1,240,255 23.897 23.09 23.09 23.24 22.99 24.17 53,048 23.380 -4.45%
2023-08-10 0 24.70 24.70 24.80 23.60 24.75 22,600 549,060 24.295 24.17 24.17 24.26 23.09 24.21 23,100 23.769 0.00%
2023-08-09 0 24.70 24.70 25.00 24.50 25.15 53,200 1,318,460 24.783 24.17 24.17 24.46 23.97 24.61 54,377 24.247 2.92%
2023-08-08 0 24.00 24.00 24.05 24.00 24.70 98,700 2,397,350 24.289 23.48 23.48 23.53 23.48 24.17 100,883 23.764 -5.14%
2023-08-07 0 25.30 25.15 25.30 25.10 25.50 16,200 409,925 25.304 24.75 24.61 24.75 24.56 24.95 16,558 24.756 -0.39%
2023-08-04 0 25.40 25.30 25.50 25.10 26.10 151,100 3,822,195 25.296 24.85 24.75 24.95 24.56 25.54 154,442 24.748 -0.59%
2023-08-03 0 25.55 25.40 25.55 25.35 25.95 67,600 1,730,430 25.598 25.00 24.85 25.00 24.80 25.39 69,095 25.044 -0.58%
2023-08-02 0 25.70 25.60 25.70 25.40 26.05 67,100 1,724,205 25.696 25.14 25.05 25.14 24.85 25.49 68,584 25.140 -3.02%
2023-08-01 0 26.50 26.50 26.55 26.10 27.50 70,500 1,896,815 26.905 25.93 25.93 25.98 25.54 26.90 72,059 26.323 -2.21%
2023-07-31 0 27.10 27.00 27.10 26.85 28.40 176,900 4,843,940 27.382 26.51 26.42 26.51 26.27 27.79 180,813 26.790 3.44%
2023-07-28 0 26.20 26.20 26.25 25.00 26.20 240,500 6,195,945 25.763 25.63 25.63 25.68 24.46 25.63 245,820 25.205 0.58%
2023-07-27 0 26.05 26.00 26.05 25.30 27.00 294,300 7,577,385 25.747 25.49 25.44 25.49 24.75 26.42 300,810 25.190 -3.70%
2023-07-26 0 27.05 27.00 27.05 26.55 27.70 241,400 6,530,795 27.054 26.46 26.42 26.46 25.98 27.10 246,739 26.468 -4.42%
2023-07-25 0 28.30 28.05 28.30 27.40 28.50 105,400 2,949,105 27.980 27.69 27.44 27.69 26.81 27.88 107,731 27.375 6.19%
2023-07-24 0 26.65 26.60 27.25 26.60 27.35 95,200 2,568,745 26.983 26.07 26.02 26.66 26.02 26.76 97,306 26.399 -4.14%
2023-07-21 0 27.80 27.80 27.90 27.00 28.65 79,800 2,219,255 27.810 27.20 27.20 27.30 26.42 28.03 81,565 27.208 -0.36%
2023-07-20 0 27.90 27.85 28.25 27.80 28.95 86,800 2,445,275 28.171 27.30 27.25 27.64 27.20 28.32 88,720 27.562 -1.76%
2023-07-19 0 28.40 28.25 28.40 27.80 29.05 192,700 5,447,745 28.271 27.79 27.64 27.79 27.20 28.42 196,962 27.659 -2.41%
2023-07-18 0 29.10 28.90 29.10 28.75 29.30 90,400 2,622,455 29.009 28.47 28.27 28.47 28.13 28.67 92,400 28.382 -5.21%
2023-07-14 0 30.70 30.65 30.80 30.55 31.25 45,800 1,408,165 30.746 30.04 29.99 30.13 29.89 30.57 46,813 30.081 0.16%
2023-07-13 0 30.65 30.65 30.95 29.95 30.80 75,600 2,309,170 30.545 29.99 29.99 30.28 29.30 30.13 77,272 29.884 2.51%
2023-07-12 0 29.90 29.40 29.90 29.35 30.15 29,300 873,860 29.825 29.25 28.76 29.25 28.71 29.50 29,948 29.179 2.22%
2023-07-11 0 29.25 28.70 29.25 28.35 29.55 18,500 535,470 28.944 28.62 28.08 28.62 27.74 28.91 18,909 28.318 2.99%
2023-07-10 0 28.40 28.05 28.40 27.95 29.00 131,400 3,741,950 28.478 27.79 27.44 27.79 27.35 28.37 134,306 27.861 -0.35%
2023-07-07 0 28.50 28.30 28.55 27.80 28.60 42,500 1,198,015 28.189 27.88 27.69 27.93 27.20 27.98 43,440 27.579 1.24%
2023-07-06 0 28.15 28.10 28.15 27.80 28.85 108,500 3,054,475 28.152 27.54 27.49 27.54 27.20 28.23 110,900 27.543 -3.60%
2023-07-05 0 29.20 29.10 29.30 29.15 29.50 8,200 240,530 29.333 28.57 28.47 28.67 28.52 28.86 8,381 28.698 -2.34%
2023-07-04 0 29.90 29.80 29.90 29.30 30.05 11,100 330,520 29.777 29.25 29.16 29.25 28.67 29.40 11,346 29.132 -0.66%
2023-07-03 0 30.10 30.05 30.25 29.25 30.10 70,500 2,085,865 29.587 29.45 29.40 29.60 28.62 29.45 72,059 28.946 3.61%
2023-06-30 0 29.05 29.00 29.25 28.60 29.20 33,900 986,145 29.090 28.42 28.37 28.62 27.98 28.57 34,650 28.460 -0.68%
2023-06-29 0 29.25 29.15 29.25 29.00 29.85 51,200 1,504,625 29.387 28.62 28.52 28.62 28.37 29.20 52,332 28.751 -1.52%
2023-06-28 0 29.70 29.70 30.40 29.10 30.05 25,100 744,920 29.678 29.06 29.06 29.74 28.47 29.40 25,655 29.036 -1.33%
2023-06-27 0 30.10 30.10 30.35 29.30 30.35 14,800 443,420 29.961 29.45 29.45 29.69 28.67 29.69 15,127 29.312 2.73%
2023-06-26 0 29.30 29.25 29.75 29.30 29.95 5,400 160,160 29.659 28.67 28.62 29.11 28.67 29.30 5,519 29.017 -0.17%
2023-06-23 0 29.35 29.00 29.55 29.05 29.45 10,100 295,500 29.257 28.71 28.37 28.91 28.42 28.81 10,323 28.624 -0.34%
2023-06-21 0 29.45 29.10 29.45 29.10 29.85 24,700 726,725 29.422 28.81 28.47 28.81 28.47 29.20 25,246 28.785 -3.76%
2023-06-20 0 30.60 30.40 30.55 30.35 30.85 21,000 640,785 30.514 29.94 29.74 29.89 29.69 30.18 21,464 29.853 -2.24%
2023-06-19 0 31.30 31.05 31.70 30.45 31.70 64,000 1,985,065 31.017 30.62 30.38 31.01 29.79 31.01 65,416 30.345 -4.86%
2023-06-16 0 32.90 32.15 32.95 31.90 32.90 62,000 2,006,445 32.362 32.19 31.45 32.24 31.21 32.19 63,371 31.662 0.92%
2023-06-15 0 32.60 32.55 32.80 31.80 32.60 80,500 2,590,570 32.181 31.89 31.85 32.09 31.11 31.89 82,281 31.485 5.16%
2023-06-14 0 31.00 30.50 31.00 30.60 31.35 28,200 878,705 31.160 30.33 29.84 30.33 29.94 30.67 28,824 30.485 0.00%
2023-06-13 0 31.00 30.85 31.05 30.30 31.05 29,600 905,116 30.578 30.33 30.18 30.38 29.64 30.38 30,255 29.917 2.14%
2023-06-12 0 30.35 30.15 30.55 29.95 30.65 59,300 1,799,905 30.353 29.69 29.50 29.89 29.30 29.99 60,612 29.696 1.17%
2023-06-09 0 30.00 30.00 30.30 29.65 30.15 19,200 574,315 29.912 29.35 29.35 29.64 29.01 29.50 19,625 29.265 1.18%
2023-06-08 0 29.65 29.70 29.90 29.60 30.15 12,600 377,325 29.946 29.01 29.06 29.25 28.96 29.50 12,879 29.298 -2.15%
2023-06-07 0 30.30 30.05 30.30 29.90 30.45 87,100 2,634,605 30.248 29.64 29.40 29.64 29.25 29.79 89,027 29.593 3.06%
2023-06-06 0 29.40 29.20 29.60 29.10 30.05 67,900 2,012,925 29.645 28.76 28.57 28.96 28.47 29.40 69,402 29.004 -0.84%
2023-06-05 0 29.65 29.30 29.65 29.25 29.75 56,800 1,673,655 29.466 29.01 28.67 29.01 28.62 29.11 58,056 28.828 1.37%
2023-06-02 0 29.25 29.25 29.55 28.50 29.85 66,600 1,934,985 29.054 28.62 28.62 28.91 27.88 29.20 68,073 28.425 7.93%
2023-06-01 0 27.10 27.00 27.40 27.00 27.75 47,700 1,310,680 27.478 26.51 26.42 26.81 26.42 27.15 48,755 26.883 0.56%
2023-05-31 0 26.95 26.85 27.00 26.55 27.70 59,900 1,619,135 27.031 26.37 26.27 26.42 25.98 27.10 61,225 26.446 -6.42%
2023-05-30 0 28.80 28.55 28.75 28.10 29.05 47,700 1,357,815 28.466 28.18 27.93 28.13 27.49 28.42 48,755 27.850 0.17%
2023-05-29 0 28.75 28.70 28.75 28.50 29.30 46,900 1,348,255 28.747 28.13 28.08 28.13 27.88 28.67 47,937 28.125 -0.86%
2023-05-25 0 29.00 28.80 29.20 28.45 29.45 87,523 2,552,577 29.165 28.37 28.18 28.57 27.83 28.81 89,459 28.534 2.11%
2023-05-24 0 28.40 28.40 28.65 28.35 29.10 43,200 1,236,515 28.623 27.79 27.79 28.03 27.74 28.47 44,156 28.004 -3.73%
2023-05-23 0 29.50 29.70 29.75 29.40 30.70 79,100 2,378,355 30.068 28.86 29.06 29.11 28.76 30.04 80,850 29.417 -6.94%
2023-05-22 0 31.70 31.50 31.70 30.40 31.95 33,500 1,042,595 31.122 31.01 30.82 31.01 29.74 31.26 34,241 30.449 0.96%
2023-05-19 0 31.40 31.15 31.60 31.05 31.70 95,200 2,982,310 31.327 30.72 30.48 30.92 30.38 31.01 97,306 30.649 -4.85%
2023-05-18 0 33.00 32.90 33.00 30.20 33.25 140,100 4,529,065 32.327 32.29 32.19 32.29 29.55 32.53 143,199 31.628 12.05%
2023-05-17 0 29.45 29.40 29.50 29.25 30.20 96,200 2,877,940 29.916 28.81 28.76 28.86 28.62 29.55 98,328 29.269 -4.54%
2023-05-16 0 30.85 30.55 30.95 29.55 31.15 92,000 2,811,640 30.561 30.18 29.89 30.28 28.91 30.48 94,035 29.900 5.83%
2023-05-15 0 29.15 29.15 29.35 28.50 29.65 65,300 1,905,370 29.179 28.52 28.52 28.71 27.88 29.01 66,744 28.547 2.28%
2023-05-12 0 28.50 28.50 28.60 28.20 28.80 54,100 1,537,240 28.415 27.88 27.88 27.98 27.59 28.18 55,297 27.800 4.97%
2023-05-11 0 27.15 27.10 27.35 26.85 27.45 25,700 696,995 27.120 26.56 26.51 26.76 26.27 26.86 26,268 26.534 0.74%
2023-05-10 0 26.95 26.90 26.95 26.50 27.10 72,000 1,936,175 26.891 26.37 26.32 26.37 25.93 26.51 73,593 26.309 -3.06%
2023-05-09 0 27.80 27.40 28.00 27.65 28.80 31,600 898,340 28.428 27.20 26.81 27.39 27.05 28.18 32,299 27.813 -2.63%
2023-05-08 0 28.55 28.55 28.90 28.35 28.85 53,800 1,536,840 28.566 27.93 27.93 28.27 27.74 28.23 54,990 27.948 -0.35%
2023-05-05 0 28.65 28.65 28.85 28.60 29.15 17,400 501,225 28.806 28.03 28.03 28.23 27.98 28.52 17,785 28.183 3.62%
2023-05-04 0 27.65 27.60 28.00 27.30 28.50 58,400 1,623,265 27.796 27.05 27.00 27.39 26.71 27.88 59,692 27.194 3.17%
2023-05-03 0 26.80 26.80 27.20 26.00 27.50 28,100 758,605 26.997 26.22 26.22 26.61 25.44 26.90 28,722 26.412 -4.46%
2023-05-02 0 28.05 27.65 28.05 27.70 29.30 12,500 352,045 28.164 27.44 27.05 27.44 27.10 28.67 12,776 27.554 -1.23%
2023-04-28 0 28.40 28.40 29.15 - - 0 0 - 27.79 27.79 28.52 - - 0 - 0.71%
2023-04-27 0 28.20 28.00 28.25 27.55 28.40 22,100 620,655 28.084 27.59 27.39 27.64 26.95 27.79 22,589 27.476 -1.57%
2023-04-26 0 28.65 28.25 28.65 27.80 28.65 29,400 829,620 28.218 28.03 27.64 28.03 27.20 28.03 30,050 27.608 1.78%
2023-04-25 0 28.15 28.15 28.40 28.00 28.80 29,800 842,580 28.274 27.54 27.54 27.79 27.39 28.18 30,459 27.663 -4.90%
2023-04-24 0 29.60 29.45 29.75 29.30 29.60 7,400 218,630 29.545 28.96 28.81 29.11 28.67 28.96 7,564 28.905 -1.33%
2023-04-21 0 30.00 29.65 30.00 29.60 30.75 19,300 585,640 30.344 29.35 29.01 29.35 28.96 30.08 19,727 29.687 -1.32%
2023-04-20 0 30.40 30.40 30.60 30.20 30.75 26,500 806,695 30.441 29.74 29.74 29.94 29.55 30.08 27,086 29.783 -0.65%
2023-04-19 0 30.60 30.30 31.05 30.45 31.55 18,800 579,480 30.823 29.94 29.64 30.38 29.79 30.87 19,216 30.156 -0.49%
2023-04-18 0 30.75 30.95 31.50 30.20 31.95 57,122 1,768,244 30.956 30.08 30.28 30.82 29.55 31.26 58,385 30.286 -2.07%
2023-04-17 0 31.40 31.00 31.85 29.70 31.40 16,700 509,930 30.535 30.72 30.33 31.16 29.06 30.72 17,069 29.874 5.72%
2023-04-14 0 29.70 29.75 30.00 29.20 30.00 21,700 648,180 29.870 29.06 29.11 29.35 28.57 29.35 22,180 29.224 -0.34%
2023-04-13 0 29.80 29.45 29.80 28.45 29.80 14,900 435,225 29.210 29.16 28.81 29.16 27.83 29.16 15,230 28.578 3.65%
2023-04-12 0 28.75 28.75 29.25 28.30 29.60 43,000 1,239,955 28.836 28.13 28.13 28.62 27.69 28.96 43,951 28.212 -3.69%
2023-04-11 0 29.85 29.40 29.70 29.30 30.20 22,000 654,950 29.770 29.20 28.76 29.06 28.67 29.55 22,487 29.126 0.51%
2023-04-06 0 29.70 29.70 29.95 29.40 29.95 39,100 1,159,440 29.653 29.06 29.06 29.30 28.76 29.30 39,965 29.011 -4.50%
2023-04-04 0 31.10 31.00 31.45 30.95 31.60 16,900 526,135 31.132 30.43 30.33 30.77 30.28 30.92 17,274 30.459 -3.72%
2023-04-03 0 32.30 32.25 32.50 31.95 32.85 17,200 552,320 32.112 31.60 31.55 31.80 31.26 32.14 17,580 31.417 -2.71%
2023-03-31 0 33.20 32.60 33.30 32.30 33.80 45,100 1,480,405 32.825 32.48 31.89 32.58 31.60 33.07 46,098 32.115 4.24%
2023-03-30 0 31.85 31.85 32.10 31.75 32.30 75,900 2,430,055 32.017 31.16 31.16 31.41 31.06 31.60 77,579 31.324 3.24%
2023-03-29 0 30.85 30.85 31.30 30.50 31.70 47,800 1,493,655 31.248 30.18 30.18 30.62 29.84 31.01 48,857 30.572 1.98%
2023-03-28 0 30.25 30.20 30.25 29.50 30.30 47,000 1,406,885 29.934 29.60 29.55 29.60 28.86 29.64 48,040 29.286 3.60%
2023-03-27 0 29.20 29.05 29.50 29.00 29.50 26,800 781,970 29.178 28.57 28.42 28.86 28.37 28.86 27,393 28.547 -1.02%
2023-03-24 0 29.50 29.35 29.50 29.25 30.00 68,000 2,010,535 29.567 28.86 28.71 28.86 28.62 29.35 69,504 28.927 2.08%
2023-03-23 0 28.90 28.90 29.00 27.90 29.15 62,600 1,783,265 28.487 28.27 28.27 28.37 27.30 28.52 63,985 27.870 3.58%
2023-03-22 0 27.90 27.90 28.30 27.80 30.10 141,800 4,008,100 28.266 27.30 27.30 27.69 27.20 29.45 144,936 27.654 -7.31%
2023-03-21 0 30.10 30.10 30.20 29.45 30.45 34,900 1,043,070 29.887 29.45 29.45 29.55 28.81 29.79 35,672 29.241 0.67%
2023-03-20 0 29.90 29.95 30.05 29.85 30.95 32,300 977,775 30.272 29.25 29.30 29.40 29.20 30.28 33,014 29.617 -3.08%
2023-03-17 0 30.85 30.85 30.90 30.55 31.20 38,000 1,174,535 30.909 30.18 30.18 30.23 29.89 30.52 38,841 30.240 5.65%
2023-03-16 0 29.20 29.20 29.85 29.15 29.95 8,300 245,385 29.564 28.57 28.57 29.20 28.52 29.30 8,484 28.925 -2.50%
2023-03-15 0 29.95 29.95 30.50 29.95 30.70 4,500 135,765 30.170 29.30 29.30 29.84 29.30 30.04 4,600 29.517 2.39%
2023-03-14 0 29.25 29.20 29.50 29.00 29.75 17,500 514,250 29.386 28.62 28.57 28.86 28.37 29.11 17,887 28.750 -1.68%
2023-03-13 0 29.75 29.50 29.80 29.20 30.30 22,500 669,335 29.748 29.11 28.86 29.16 28.57 29.64 22,998 29.104 5.87%
2023-03-10 0 28.10 28.10 28.45 28.10 28.90 68,200 1,937,070 28.403 27.49 27.49 27.83 27.49 28.27 69,709 27.788 -3.44%
2023-03-09 0 29.10 29.10 29.50 29.10 29.95 8,700 257,155 29.558 28.47 28.47 28.86 28.47 29.30 8,892 28.918 -1.69%
2023-03-08 0 29.60 29.60 30.00 29.55 30.00 9,200 272,755 29.647 28.96 28.96 29.35 28.91 29.35 9,403 29.006 -1.82%
2023-03-07 0 30.15 30.15 30.30 30.00 31.10 15,000 456,995 30.466 29.50 29.50 29.64 29.35 30.43 15,332 29.807 -3.52%
2023-03-06 0 31.25 30.65 31.25 30.75 32.30 24,900 772,970 31.043 30.57 29.99 30.57 30.08 31.60 25,451 30.371 -0.79%
2023-03-03 0 31.50 31.50 31.65 31.00 31.60 18,300 573,845 31.358 30.82 30.82 30.97 30.33 30.92 18,705 30.679 2.11%
2023-03-02 0 30.85 30.85 31.05 30.60 31.15 40,000 1,233,935 30.848 30.18 30.18 30.38 29.94 30.48 40,885 30.181 -0.16%
2023-03-01 0 30.90 30.90 31.05 30.50 31.05 32,000 986,370 30.824 30.23 30.23 30.38 29.84 30.38 32,708 30.157 2.49%
2023-02-28 0 30.15 29.75 30.15 29.05 30.50 113,600 3,381,785 29.769 29.50 29.11 29.50 28.42 29.84 116,113 29.125 1.86%
2023-02-27 0 29.60 29.60 29.80 29.20 30.05 63,300 1,882,180 29.734 28.96 28.96 29.16 28.57 29.40 64,700 29.091 -1.50%
2023-02-24 0 30.05 29.95 30.15 30.00 30.60 18,200 550,135 30.227 29.40 29.30 29.50 29.35 29.94 18,603 29.573 -3.53%
2023-02-23 0 31.15 30.70 31.10 30.60 31.45 24,100 752,215 31.212 30.48 30.04 30.43 29.94 30.77 24,633 30.537 2.98%
2023-02-22 0 30.25 30.00 30.25 29.95 30.80 39,700 1,203,190 30.307 29.60 29.35 29.60 29.30 30.13 40,578 29.651 -5.02%
2023-02-21 0 31.85 31.45 31.85 31.35 32.20 145,500 4,619,250 31.747 31.16 30.77 31.16 30.67 31.50 148,718 31.060 -1.70%
2023-02-20 0 32.40 32.30 32.40 31.70 32.70 29,800 962,755 32.307 31.70 31.60 31.70 31.01 31.99 30,459 31.608 0.78%
2023-02-17 0 32.15 32.05 32.15 32.00 32.95 125,500 4,086,050 32.558 31.45 31.36 31.45 31.31 32.24 128,276 31.854 -4.03%
2023-02-16 0 33.50 33.35 33.50 32.40 34.20 57,600 1,931,257 33.529 32.78 32.63 32.78 31.70 33.46 58,874 32.803 3.72%
2023-02-15 0 32.30 32.05 32.40 31.90 32.80 24,000 775,145 32.298 31.60 31.36 31.70 31.21 32.09 24,531 31.599 -1.52%
2023-02-14 0 32.80 32.65 32.90 32.55 33.10 22,600 741,340 32.803 32.09 31.94 32.19 31.85 32.38 23,100 32.093 1.86%
2023-02-13 0 32.20 32.10 32.20 31.55 32.65 32,900 1,060,145 32.223 31.50 31.41 31.50 30.87 31.94 33,628 31.526 -2.13%
2023-02-10 0 32.90 32.70 32.90 32.65 33.45 31,000 1,017,935 32.837 32.19 31.99 32.19 31.94 32.73 31,686 32.126 -3.09%
2023-02-09 0 33.95 33.70 33.95 32.70 34.10 56,600 1,906,415 33.682 33.22 32.97 33.22 31.99 33.36 57,852 32.953 5.43%
2023-02-08 0 32.20 32.25 32.40 32.00 33.05 49,900 1,618,895 32.443 31.50 31.55 31.70 31.31 32.33 51,004 31.741 -1.53%
2023-02-07 0 32.70 32.40 32.70 32.30 32.90 16,600 542,845 32.702 31.99 31.70 31.99 31.60 32.19 16,967 31.994 0.62%
2023-02-06 0 32.50 32.50 32.75 32.45 33.05 40,500 1,328,490 32.802 31.80 31.80 32.04 31.75 32.33 41,396 32.092 -5.25%
2023-02-03 0 34.30 34.05 34.30 33.55 34.75 58,900 2,002,730 34.002 33.56 33.31 33.56 32.82 34.00 60,203 33.266 1.33%
2023-02-02 0 33.85 33.85 34.20 33.85 35.20 100,398 3,444,856 34.312 33.12 33.12 33.46 33.12 34.44 102,619 33.569 1.65%
2023-02-01 0 33.30 33.00 33.50 32.35 33.50 48,300 1,596,260 33.049 32.58 32.29 32.78 31.65 32.78 49,368 32.334 3.26%
2023-01-31 0 32.25 31.80 32.25 31.60 32.50 91,027 2,906,417 31.929 31.55 31.11 31.55 30.92 31.80 93,040 31.238 -1.83%
2023-01-30 0 32.85 32.25 32.85 31.70 34.45 192,700 6,338,170 32.891 32.14 31.55 32.14 31.01 33.70 196,962 32.180 -7.07%
2023-01-27 0 35.35 35.30 35.45 34.60 36.00 101,900 3,610,265 35.429 34.59 34.54 34.68 33.85 35.22 104,154 34.663 3.36%
2023-01-26 0 34.20 34.05 34.20 33.05 34.20 64,800 2,185,875 33.733 33.46 33.31 33.46 32.33 33.46 66,233 33.003 3.64%
2023-01-20 0 33.00 33.00 33.05 32.00 33.40 86,700 2,829,640 32.637 32.29 32.29 32.33 31.31 32.68 88,618 31.931 1.69%
2023-01-19 0 32.45 32.25 32.45 32.10 33.00 64,300 2,090,985 32.519 31.75 31.55 31.75 31.41 32.29 65,722 31.815 -3.71%
2023-01-18 0 33.70 33.45 33.70 32.50 33.85 89,800 3,008,500 33.502 32.97 32.73 32.97 31.80 33.12 91,786 32.777 -2.46%
2023-01-17 0 34.55 34.40 34.55 33.85 35.75 74,200 2,547,100 34.327 33.80 33.66 33.80 33.12 34.98 75,841 33.585 -1.29%
2023-01-16 0 35.00 35.00 35.45 34.10 35.50 109,300 3,838,355 35.118 34.24 34.24 34.68 33.36 34.73 111,718 34.358 2.64%
2023-01-13 0 34.10 33.80 34.10 32.70 34.20 21,800 729,595 33.468 33.36 33.07 33.36 31.99 33.46 22,282 32.743 3.81%
2023-01-12 0 32.85 32.75 32.85 32.50 33.80 81,800 2,714,675 33.187 32.14 32.04 32.14 31.80 33.07 83,609 32.469 -2.81%
2023-01-11 0 33.80 33.70 33.80 33.50 35.55 74,900 2,572,215 34.342 33.07 32.97 33.07 32.78 34.78 76,557 33.599 -0.29%
2023-01-10 0 33.90 33.80 33.90 33.90 34.70 159,900 5,467,575 34.194 33.17 33.07 33.17 33.17 33.95 163,437 33.454 -7.12%
2023-01-09 0 36.50 35.95 36.50 34.10 36.50 149,500 5,290,660 35.389 35.71 35.17 35.71 33.36 35.71 152,807 34.623 6.10%
2023-01-06 0 34.40 34.25 34.40 33.90 35.35 78,368 2,717,258 34.673 33.66 33.51 33.66 33.17 34.59 80,101 33.923 -4.44%
2023-01-05 0 36.00 36.10 36.40 35.00 36.65 130,000 4,669,685 35.921 35.22 35.32 35.61 34.24 35.86 132,875 35.143 0.42%
2023-01-04 0 35.85 35.15 35.85 33.15 35.85 169,700 5,846,070 34.449 35.07 34.39 35.07 32.43 35.07 173,454 33.704 10.31%
2023-01-03 0 32.50 32.25 32.50 31.25 32.80 35,400 1,133,070 32.008 31.80 31.55 31.80 30.57 32.09 36,183 31.315 -0.31%
2022-12-30 0 32.60 32.10 32.60 31.90 32.95 75,400 2,436,225 32.311 31.89 31.41 31.89 31.21 32.24 77,068 31.611 7.06%
2022-12-29 0 30.45 30.45 30.80 29.95 31.00 58,900 1,781,295 30.243 29.79 29.79 30.13 29.30 30.33 60,203 29.588 -5.58%
2022-12-28 0 32.25 32.10 32.25 32.00 32.75 62,700 2,025,315 32.302 31.55 31.41 31.55 31.31 32.04 64,087 31.603 0.00%
2022-12-23 0 32.25 32.10 32.35 32.10 33.00 51,800 1,685,660 32.542 31.55 31.41 31.65 31.41 32.29 52,946 31.837 -5.15%
2022-12-22 0 34.00 33.90 34.00 32.45 34.50 228,800 7,682,920 33.579 33.26 33.17 33.26 31.75 33.75 233,861 32.853 10.39%
2022-12-21 0 30.80 30.60 31.20 30.60 31.95 40,600 1,255,130 30.915 30.13 29.94 30.52 29.94 31.26 41,498 30.246 -1.91%
2022-12-20 0 31.40 30.60 31.40 30.55 31.85 143,300 4,468,332 31.182 30.72 29.94 30.72 29.89 31.16 146,470 30.507 1.13%
2022-12-19 0 31.05 30.75 31.05 30.40 32.40 62,000 1,945,015 31.371 30.38 30.08 30.38 29.74 31.70 63,371 30.692 2.99%
2022-12-16 0 30.15 29.50 30.25 29.25 30.70 31,700 948,460 29.920 29.50 28.86 29.60 28.62 30.04 32,401 29.272 3.25%
2022-12-15 0 29.20 29.15 29.85 29.20 30.80 67,200 2,033,110 30.255 28.57 28.52 29.20 28.57 30.13 68,686 29.600 -2.99%
2022-12-14 0 30.10 30.15 30.50 29.80 30.55 53,000 1,594,635 30.087 29.45 29.50 29.84 29.16 29.89 54,172 29.436 -0.33%
2022-12-13 0 30.20 30.00 30.20 29.10 30.30 79,100 2,377,215 30.053 29.55 29.35 29.55 28.47 29.64 80,850 29.403 -4.58%
2022-12-12 0 31.65 31.65 31.85 31.20 32.45 56,200 1,788,165 31.818 30.97 30.97 31.16 30.52 31.75 57,443 31.129 -1.09%
2022-12-09 0 32.00 31.70 32.00 30.70 32.15 157,200 4,979,745 31.678 31.31 31.01 31.31 30.04 31.45 160,677 30.992 7.02%
2022-12-08 0 29.90 29.90 29.95 28.25 30.00 136,600 4,022,126 29.445 29.25 29.25 29.30 27.64 29.35 139,621 28.807 3.10%
2022-12-07 0 29.00 28.70 29.00 28.00 30.00 123,200 3,579,735 29.056 28.37 28.08 28.37 27.39 29.35 125,925 28.428 -1.69%
2022-12-06 0 29.50 29.30 29.80 29.10 30.00 262,700 7,817,545 29.758 28.86 28.67 29.16 28.47 29.35 268,511 29.114 -1.83%
2022-12-05 0 30.05 29.95 30.05 28.20 30.60 231,400 6,880,840 29.736 29.40 29.30 29.40 27.59 29.94 236,518 29.092 11.50%
2022-12-02 0 26.95 26.80 26.90 26.20 27.00 112,000 2,990,735 26.703 26.37 26.22 26.32 25.63 26.42 114,477 26.125 0.56%
2022-12-01 0 26.80 26.60 26.80 26.45 27.55 194,400 5,287,330 27.198 26.22 26.02 26.22 25.88 26.95 198,700 26.610 2.49%
2022-11-30 0 26.15 26.05 26.15 25.15 26.20 166,600 4,294,410 25.777 25.58 25.49 25.58 24.61 25.63 170,285 25.219 6.30%
2022-11-29 0 24.60 24.60 24.75 23.65 24.75 225,600 5,490,685 24.338 24.07 24.07 24.21 23.14 24.21 230,590 23.811 12.59%
2022-11-28 0 21.85 21.85 22.45 21.20 22.15 39,600 856,655 21.633 21.38 21.38 21.96 20.74 21.67 40,476 21.165 -3.53%
2022-11-25 0 22.65 22.65 22.95 22.00 23.05 73,100 1,651,670 22.595 22.16 22.16 22.45 21.52 22.55 74,717 22.106 0.00%
2022-11-24 0 22.65 22.60 22.65 22.40 23.85 66,400 1,527,325 23.002 22.16 22.11 22.16 21.92 23.33 67,869 22.504 1.57%
2022-11-23 0 22.30 21.75 22.35 21.65 22.45 97,800 2,150,460 21.988 21.82 21.28 21.87 21.18 21.96 99,963 21.513 2.76%
2022-11-22 0 21.70 21.70 22.00 21.45 22.25 51,900 1,125,440 21.685 21.23 21.23 21.52 20.99 21.77 53,048 21.216 1.17%
2022-11-21 0 21.45 21.45 21.55 21.40 22.20 93,000 2,025,745 21.782 20.99 20.99 21.08 20.94 21.72 95,057 21.311 -3.81%
2022-11-18 0 22.30 22.40 22.50 22.25 23.70 329,400 7,541,700 22.895 21.82 21.92 22.01 21.77 23.19 336,686 22.400 8.25%
2022-11-17 0 20.60 20.45 20.60 19.88 21.00 221,500 4,475,510 20.205 20.15 20.01 20.15 19.45 20.55 226,399 19.768 -8.65%
2022-11-16 0 22.55 22.50 22.55 20.85 23.30 465,100 10,397,860 22.356 22.06 22.01 22.06 20.40 22.80 475,387 21.872 29.00%
2022-11-15 0 17.48 17.48 17.86 17.00 18.00 35,900 629,296 17.529 17.10 17.10 17.47 16.63 17.61 36,694 17.150 2.82%
2022-11-14 0 17.00 17.00 17.12 16.54 17.36 30,900 526,374 17.035 16.63 16.63 16.75 16.18 16.98 31,583 16.666 8.42%
2022-11-11 0 15.68 15.52 15.70 15.32 16.00 8,200 126,564 15.435 15.34 15.18 15.36 14.99 15.65 8,381 15.101 8.74%
2022-11-10 0 14.42 14.40 14.52 14.30 14.52 13,200 190,702 14.447 14.11 14.09 14.21 13.99 14.21 13,492 14.134 -3.87%
2022-11-09 0 15.00 15.00 15.10 14.96 15.62 105,119 1,579,066 15.022 14.68 14.68 14.77 14.64 15.28 107,444 14.697 -3.23%
2022-11-08 0 15.50 15.12 15.50 - - 0 0 - 15.16 14.79 15.16 - - 0 - -3.13%
2022-11-07 0 16.00 15.20 16.00 15.14 16.10 5,400 86,118 15.948 15.65 14.87 15.65 14.81 15.75 5,519 15.603 5.68%
2022-11-04 0 15.14 15.14 15.72 14.50 15.42 20,500 309,684 15.107 14.81 14.81 15.38 14.19 15.09 20,953 14.780 7.38%
2022-11-03 0 14.10 14.24 14.38 14.02 14.86 24,400 350,918 14.382 13.79 13.93 14.07 13.72 14.54 24,940 14.071 -5.11%
2022-11-02 0 14.86 14.86 15.40 - - 0 0 - 14.54 14.54 15.07 - - 0 - 0.00%
2022-11-01 0 14.86 14.80 14.86 14.10 14.88 13,800 203,048 14.714 14.54 14.48 14.54 13.79 14.56 14,105 14.395 6.14%
2022-10-31 0 14.00 14.00 14.28 13.98 14.00 1,000 13,982 13.982 13.70 13.70 13.97 13.68 13.70 1,022 13.679 1.45%
2022-10-28 0 13.80 13.68 14.20 13.80 14.42 12,500 175,598 14.048 13.50 13.38 13.89 13.50 14.11 12,776 13.744 -3.36%
2022-10-27 0 14.28 14.28 15.00 14.26 15.02 6,500 94,824 14.588 13.97 13.97 14.68 13.95 14.69 6,644 14.273 -2.86%
2022-10-26 0 14.70 13.80 14.62 14.30 14.90 7,500 109,890 14.652 14.38 13.50 14.30 13.99 14.58 7,666 14.335 3.38%
2022-10-25 0 14.22 14.22 14.26 13.70 14.30 27,900 393,152 14.091 13.91 13.91 13.95 13.40 13.99 28,517 13.787 5.80%
2022-10-24 0 13.44 13.38 13.44 13.30 15.24 98,400 1,383,380 14.059 13.15 13.09 13.15 13.01 14.91 100,576 13.755 -13.74%
2022-10-21 0 15.58 15.04 15.48 15.02 15.60 150,200 2,334,114 15.540 15.24 14.71 15.15 14.69 15.26 153,522 15.204 3.04%
2022-10-20 0 15.12 15.12 15.16 14.98 15.18 54,600 824,918 15.108 14.79 14.79 14.83 14.66 14.85 55,808 14.781 -1.18%
2022-10-19 0 15.30 15.28 15.30 15.30 15.72 21,900 340,068 15.528 14.97 14.95 14.97 14.97 15.38 22,384 15.192 -3.16%
2022-10-18 0 15.80 15.72 15.82 15.30 15.80 28,400 439,412 15.472 15.46 15.38 15.48 14.97 15.46 29,028 15.137 3.00%
2022-10-17 0 15.34 15.34 15.40 15.00 15.36 23,200 353,616 15.242 15.01 15.01 15.07 14.68 15.03 23,713 14.912 -1.03%
2022-10-14 0 15.50 15.50 15.60 15.40 15.70 266,700 4,141,768 15.530 15.16 15.16 15.26 15.07 15.36 272,599 15.194 2.51%
2022-10-13 0 15.12 15.10 15.12 15.12 15.38 91,200 1,397,780 15.327 14.79 14.77 14.79 14.79 15.05 93,217 14.995 -2.83%
2022-10-12 0 15.56 15.56 15.66 15.44 15.60 66,000 1,025,926 15.544 15.22 15.22 15.32 15.11 15.26 67,460 15.208 -0.89%
2022-10-11 0 15.70 15.68 15.70 15.70 15.96 122,200 1,932,484 15.814 15.36 15.34 15.36 15.36 15.61 124,903 15.472 -5.08%
2022-10-10 0 16.54 16.42 16.54 16.42 16.86 384,700 6,405,280 16.650 16.18 16.06 16.18 16.06 16.50 393,209 16.290 -4.50%
2022-10-07 0 17.32 17.16 17.32 17.16 17.50 187,700 3,253,128 17.332 16.95 16.79 16.95 16.79 17.12 191,852 16.956 0.12%
2022-10-06 0 17.30 17.18 17.30 17.18 17.30 41,600 717,410 17.245 16.93 16.81 16.93 16.81 16.93 42,520 16.872 0.35%
2022-10-05 0 17.24 17.08 17.24 17.12 17.40 497,300 8,542,266 17.177 16.87 16.71 16.87 16.75 17.02 508,300 16.806 7.88%
2022-10-03 0 15.98 15.98 16.00 15.98 16.10 18,100 290,574 16.054 15.63 15.63 15.65 15.63 15.75 18,500 15.706 0.63%
2022-09-30 0 15.88 15.88 16.00 15.86 15.94 40,900 650,732 15.910 15.54 15.54 15.65 15.52 15.60 41,805 15.566 -1.61%
2022-09-29 0 16.14 16.14 16.24 16.14 16.30 82,500 1,339,800 16.240 15.79 15.79 15.89 15.79 15.95 84,325 15.889 2.80%
2022-09-28 0 15.70 15.70 15.82 15.64 15.76 92,400 1,452,202 15.716 15.36 15.36 15.48 15.30 15.42 94,444 15.376 -4.03%
2022-09-27 0 16.36 16.34 16.36 16.26 16.36 83,100 1,357,852 16.340 16.01 15.99 16.01 15.91 16.01 84,938 15.986 -0.24%
2022-09-26 0 16.40 16.42 16.56 16.22 16.44 43,400 709,520 16.348 16.05 16.06 16.20 15.87 16.08 44,360 15.995 -2.03%
2022-09-23 0 16.74 16.74 16.86 16.70 17.00 44,900 758,110 16.884 16.38 16.38 16.50 16.34 16.63 45,893 16.519 -2.67%
2022-09-22 0 17.20 17.10 17.20 17.00 17.30 102,900 1,768,494 17.187 16.83 16.73 16.83 16.63 16.93 105,176 16.815 -5.60%
2022-09-21 0 18.22 18.20 18.30 18.00 18.30 396,800 7,212,858 18.178 17.83 17.81 17.90 17.61 17.90 405,577 17.784

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top