Qifu Technology, Inc.: A

Exchange Code Listed Last trade Delisted
HK Sec 03660  2022-11-29    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-05 0 59.75 59.75 60.95 59.00 60.40 13,100 783,020 59.773 59.75 59.75 60.95 59.00 60.40 13,100 59.773 -0.08%
2026-02-04 0 59.80 59.60 59.95 58.90 60.00 39,350 2,339,737 59.460 59.80 59.60 59.95 58.90 60.00 39,350 59.460 -1.40%
2026-02-03 0 60.65 60.65 61.10 59.70 61.45 81,300 4,913,467 60.436 60.65 60.65 61.10 59.70 61.45 81,300 60.436 -0.57%
2026-02-02 0 61.00 60.70 61.00 60.25 62.50 64,800 3,953,732 61.014 61.00 60.70 61.00 60.25 62.50 64,800 61.014 -2.32%
2026-01-30 0 62.45 62.10 62.45 62.00 62.90 32,300 2,014,525 62.369 62.45 62.10 62.45 62.00 62.90 32,300 62.369 -1.96%
2026-01-29 0 63.70 63.10 63.75 62.60 63.70 18,150 1,152,600 63.504 63.70 63.10 63.75 62.60 63.70 18,150 63.504 0.08%
2026-01-28 0 63.65 63.55 63.65 63.05 64.10 62,950 4,005,215 63.625 63.65 63.55 63.65 63.05 64.10 62,950 63.625 -2.08%
2026-01-27 0 65.00 64.80 65.00 64.30 66.10 34,800 2,257,327 64.866 65.00 64.80 65.00 64.30 66.10 34,800 64.866 1.48%
2026-01-26 0 64.05 64.05 64.85 64.00 65.40 105,450 6,804,652 64.530 64.05 64.05 64.85 64.00 65.40 105,450 64.530 -5.39%
2026-01-23 0 67.70 67.40 67.65 65.15 68.35 25,950 1,726,502 66.532 67.70 67.40 67.65 65.15 68.35 25,950 66.532 3.91%
2026-01-22 0 65.15 65.00 65.15 64.85 66.15 33,000 2,155,125 65.307 65.15 65.00 65.15 64.85 66.15 33,000 65.307 -0.99%
2026-01-21 0 65.80 65.60 65.80 65.45 67.95 22,100 1,457,670 65.958 65.80 65.60 65.80 65.45 67.95 22,100 65.958 -0.83%
2026-01-20 0 66.35 66.25 67.80 66.00 66.70 15,000 996,505 66.434 66.35 66.25 67.80 66.00 66.70 15,000 66.434 -0.97%
2026-01-19 0 67.00 67.00 67.85 66.60 68.95 43,900 2,939,687 66.963 67.00 67.00 67.85 66.60 68.95 43,900 66.963 -0.89%
2026-01-16 0 67.60 67.60 67.85 66.75 69.00 13,000 880,521 67.732 67.60 67.60 67.85 66.75 69.00 13,000 67.732 1.12%
2026-01-15 0 66.85 66.80 66.90 66.60 68.55 40,000 2,681,927 67.048 66.85 66.80 66.90 66.60 68.55 40,000 67.048 -1.11%
2026-01-14 0 67.60 67.60 67.95 67.25 68.25 18,000 1,218,212 67.678 67.60 67.60 67.95 67.25 68.25 18,000 67.678 -1.02%
2026-01-13 0 68.30 68.30 68.40 67.80 69.05 70,350 4,820,355 68.520 68.30 68.30 68.40 67.80 69.05 70,350 68.520 -1.16%
2026-01-12 0 69.10 69.10 71.40 68.50 71.40 58,438 4,052,651 69.350 69.10 69.10 71.40 68.50 71.40 58,438 69.350 -3.09%
2026-01-09 0 71.30 71.10 71.60 70.80 71.60 19,200 1,369,312 71.318 71.30 71.10 71.60 70.80 71.60 19,200 71.318 -0.70%
2026-01-08 0 71.80 71.80 71.95 71.45 74.75 37,200 2,691,060 72.340 71.80 71.80 71.95 71.45 74.75 37,200 72.340 -2.64%
2026-01-07 0 73.75 74.50 75.00 73.35 75.05 18,400 1,358,100 73.810 73.75 74.50 75.00 73.35 75.05 18,400 73.810 -3.34%
2026-01-06 0 76.30 76.30 77.85 75.55 76.80 10,900 832,200 76.349 76.30 76.30 77.85 75.55 76.80 10,900 76.349 2.35%
2026-01-05 0 74.55 74.50 74.55 74.50 76.10 25,823 1,942,020 75.205 74.55 74.50 74.55 74.50 76.10 25,823 75.205 -2.04%
2026-01-02 0 76.10 76.10 76.75 76.10 77.95 20,900 1,601,975 76.650 76.10 76.10 76.75 76.10 77.95 20,900 76.650 0.33%
2025-12-31 0 75.85 75.85 76.75 75.85 76.60 2,250 171,340 76.151 75.85 75.85 76.75 75.85 76.60 2,250 76.151 -1.04%
2025-12-30 0 76.65 76.25 76.90 76.05 76.95 32,645 2,503,295 76.682 76.65 76.25 76.90 76.05 76.95 32,645 76.682 -2.11%
2025-12-29 0 78.30 78.30 78.90 78.00 78.95 13,750 1,080,062 78.550 78.30 78.30 78.90 78.00 78.95 13,750 78.550 1.95%
2025-12-24 0 76.80 76.80 77.45 76.50 78.45 1,800 138,545 76.969 76.80 76.80 77.45 76.50 78.45 1,800 76.969 0.92%
2025-12-23 0 76.10 75.00 77.40 75.40 77.55 10,550 802,020 76.021 76.10 75.00 77.40 75.40 77.55 10,550 76.021 0.93%
2025-12-22 0 75.40 74.80 75.40 74.65 76.10 26,400 1,980,550 75.021 75.40 74.80 75.40 74.65 76.10 26,400 75.021 0.40%
2025-12-19 0 75.10 74.80 75.10 74.35 75.15 33,550 2,507,302 74.733 75.10 74.80 75.10 74.35 75.15 33,550 74.733 0.87%
2025-12-18 0 74.45 74.30 74.45 74.25 74.45 11,850 880,682 74.319 74.45 74.30 74.45 74.25 74.45 11,850 74.319 -0.67%
2025-12-17 0 74.95 74.95 75.35 74.50 75.15 12,800 959,302 74.945 74.95 74.95 75.35 74.50 75.15 12,800 74.945 -0.53%
2025-12-16 0 75.35 75.05 75.35 74.75 75.35 31,300 2,350,552 75.098 75.35 75.05 75.35 74.75 75.35 31,300 75.098 -2.90%
2025-12-15 0 77.60 77.60 77.95 76.50 78.15 31,650 2,463,042 77.821 77.60 77.60 77.95 76.50 78.15 31,650 77.821 1.44%
2025-12-12 0 76.50 76.50 77.75 76.20 76.80 34,150 2,611,032 76.458 76.50 76.50 77.75 76.20 76.80 34,150 76.458 0.07%
2025-12-11 0 76.45 76.45 76.65 75.50 76.70 6,100 465,762 76.354 76.45 76.45 76.65 75.50 76.70 6,100 76.354 2.07%
2025-12-10 0 74.90 74.90 76.00 74.15 75.40 22,100 1,652,895 74.792 74.90 74.90 76.00 74.15 75.40 22,100 74.792 -0.60%
2025-12-09 0 75.35 74.40 75.35 74.35 75.80 12,250 913,342 74.559 75.35 74.40 75.35 74.35 75.80 12,250 74.559 -0.66%
2025-12-08 0 75.85 74.95 75.85 75.55 77.40 8,700 662,417 76.140 75.85 74.95 75.85 75.55 77.40 8,700 76.140 -0.20%
2025-12-05 0 76.00 73.25 76.00 72.50 76.00 9,300 681,727 73.304 76.00 73.25 76.00 72.50 76.00 9,300 73.304 2.01%
2025-12-04 0 74.50 73.65 74.50 73.65 74.70 27,400 2,028,835 74.045 74.50 73.65 74.50 73.65 74.70 27,400 74.045 -0.86%
2025-12-03 0 75.15 75.15 75.50 73.20 76.90 11,850 898,130 75.792 75.15 75.15 75.50 73.20 76.90 11,850 75.792 -2.40%
2025-12-02 0 77.00 77.00 77.40 77.00 78.00 20,450 1,584,645 77.489 77.00 77.00 77.40 77.00 78.00 20,450 77.489 1.58%
2025-12-01 0 75.80 75.80 76.45 75.80 76.45 4,200 319,140 75.986 75.80 75.80 76.45 75.80 76.45 4,200 75.986 -2.57%
2025-11-28 0 77.80 76.95 77.80 76.60 78.00 11,300 874,095 77.354 77.80 76.95 77.80 76.60 78.00 11,300 77.354 1.04%
2025-11-27 0 77.00 77.00 77.50 76.95 77.60 8,400 648,742 77.231 77.00 77.00 77.50 76.95 77.60 8,400 77.231 0.52%
2025-11-26 0 76.60 76.55 77.00 75.95 77.30 28,050 2,147,140 76.547 76.60 76.55 77.00 75.95 77.30 28,050 76.547 6.39%
2025-11-25 0 72.00 72.00 72.25 71.70 72.95 16,400 1,185,840 72.307 72.00 72.00 72.25 71.70 72.95 16,400 72.307 0.42%
2025-11-24 0 71.70 71.65 71.70 69.25 73.75 31,650 2,267,695 71.649 71.70 71.65 71.70 69.25 73.75 31,650 71.649 0.56%
2025-11-21 0 71.30 71.30 71.40 71.15 76.50 136,350 9,862,175 72.330 71.30 71.30 71.40 71.15 76.50 136,350 72.330 -7.40%
2025-11-20 0 77.00 76.70 77.00 75.10 78.00 62,650 4,791,727 76.484 77.00 76.70 77.00 75.10 78.00 62,650 76.484 -0.19%
2025-11-19 0 77.15 77.00 77.15 77.00 85.40 229,500 18,590,235 81.003 77.15 77.00 77.15 77.00 85.40 229,500 81.003 -11.47%
2025-11-18 0 87.15 87.00 87.15 85.00 87.40 50,150 4,356,912 86.878 87.15 87.00 87.15 85.00 87.40 50,150 86.878 -0.06%
2025-11-17 0 87.20 87.00 87.35 86.50 91.15 54,400 4,780,350 87.874 87.20 87.00 87.35 86.50 91.15 54,400 87.874 -4.07%
2025-11-14 0 90.90 90.15 90.90 90.15 91.45 12,180 1,107,204 90.903 90.90 90.15 90.90 90.15 91.45 12,180 90.903 0.00%
2025-11-13 0 90.90 90.90 91.45 90.85 91.45 12,050 1,098,020 91.122 90.90 90.90 91.45 90.85 91.45 12,050 91.122 -1.68%
2025-11-12 0 92.45 92.45 92.80 90.70 92.50 43,000 3,958,405 92.056 92.45 92.45 92.80 90.70 92.50 43,000 92.056 3.82%
2025-11-11 0 89.05 88.80 89.65 88.30 93.25 9,050 806,597 89.127 89.05 88.80 89.65 88.30 93.25 9,050 89.127 1.42%
2025-11-10 0 87.80 87.65 87.80 87.50 88.25 23,500 2,064,992 87.872 87.80 87.65 87.80 87.50 88.25 23,500 87.872 0.63%
2025-11-07 0 87.25 87.20 87.25 87.25 88.60 10,350 909,006 87.827 87.25 87.20 87.25 87.25 88.60 10,350 87.827 -0.63%
2025-11-06 0 87.80 87.80 88.00 86.55 88.55 3,400 298,015 87.651 87.80 87.80 88.00 86.55 88.55 3,400 87.651 2.21%
2025-11-05 0 85.90 85.80 85.90 85.60 86.95 57,800 4,976,835 86.104 85.90 85.80 85.90 85.60 86.95 57,800 86.104 -5.66%
2025-11-04 0 91.05 90.00 91.05 87.95 92.45 33,550 3,033,130 90.406 91.05 90.00 91.05 87.95 92.45 33,550 90.406 -1.35%
2025-11-03 0 92.30 92.30 92.80 92.00 93.90 102,363 9,503,001 92.836 92.30 92.30 92.80 92.00 93.90 102,363 92.836 9.75%
2025-10-31 0 84.10 83.55 84.10 83.00 85.65 22,150 1,862,877 84.103 84.10 83.55 84.10 83.00 85.65 22,150 84.103 -1.29%
2025-10-30 0 85.20 85.20 85.25 83.70 96.85 261,250 22,607,722 86.537 85.20 85.20 85.25 83.70 96.85 261,250 86.537 -12.84%
2025-10-28 0 97.75 97.50 97.75 97.15 99.55 78,700 7,730,357 98.226 97.75 97.50 97.75 97.15 99.55 78,700 98.226 -8.13%
2025-10-27 0 106.4 106.3 106.4 105.3 106.5 15,450 1,640,585 106.19 106.4 106.3 106.4 105.3 106.5 15,450 106.19 2.50%
2025-10-24 0 103.8 103.3 103.8 103.0 104.2 11,850 1,229,160 103.73 103.8 103.3 103.8 103.0 104.2 11,850 103.73 0.87%
2025-10-23 0 102.9 102.6 102.9 100.7 102.9 11,450 1,164,070 101.67 102.9 102.6 102.9 100.7 102.9 11,450 101.67 3.78%
2025-10-22 0 99.15 99.05 99.75 98.10 99.80 12,950 1,281,300 98.942 99.15 99.05 99.75 98.10 99.80 12,950 98.942 0.15%
2025-10-21 0 99.00 99.00 99.30 98.55 99.80 11,550 1,149,310 99.507 99.00 99.00 99.30 98.55 99.80 11,550 99.507 0.56%
2025-10-20 0 98.45 98.45 98.60 98.00 98.80 23,050 2,267,985 98.394 98.45 98.45 98.60 98.00 98.80 23,050 98.394 0.87%
2025-10-17 0 97.60 97.45 98.50 97.35 102.5 74,900 7,376,777 98.488 97.60 97.45 98.50 97.35 102.5 74,900 98.488 -4.59%
2025-10-16 0 102.3 101.8 102.3 101.6 102.8 58,100 5,933,575 102.13 102.3 101.8 102.3 101.6 102.8 58,100 102.13 -2.76%
2025-10-15 0 105.2 105.2 106.1 103.0 106.1 25,250 2,649,230 104.92 105.2 105.2 106.1 103.0 106.1 25,250 104.92 1.35%
2025-10-14 0 103.8 103.8 104.1 103.0 109.6 76,300 8,021,512 105.13 103.8 103.8 104.1 103.0 109.6 76,300 105.13 -5.64%
2025-10-13 0 110.0 110.0 110.4 104.0 111.8 60,150 6,593,225 109.61 110.0 110.0 110.4 104.0 111.8 60,150 109.61 0.73%
2025-10-10 0 109.2 108.7 109.2 108.5 114.5 52,700 5,904,245 112.04 109.2 108.7 109.2 108.5 114.5 52,700 112.04 -4.38%
2025-10-09 0 114.2 114.0 114.2 110.6 114.2 19,450 2,174,625 111.81 114.2 114.0 114.2 110.6 114.2 19,450 111.81 2.42%
2025-10-08 0 111.5 111.0 111.5 110.0 115.0 69,550 7,731,510 111.16 111.5 111.0 111.5 110.0 115.0 69,550 111.16 -4.29%
2025-10-06 0 116.5 116.4 116.5 116.5 117.1 23,650 2,759,850 116.70 116.5 116.4 116.5 116.5 117.1 23,650 116.70 -2.92%
2025-10-03 0 120.0 117.6 120.0 119.0 120.4 13,950 1,667,530 119.54 120.0 117.6 120.0 119.0 120.4 13,950 119.54 2.04%
2025-10-02 0 117.6 117.3 117.6 116.5 118.5 26,350 3,087,460 117.17 117.6 117.3 117.6 116.5 118.5 26,350 117.17 0.68%
2025-09-30 0 116.8 115.6 116.8 115.5 117.4 40,400 4,705,235 116.47 116.8 115.6 116.8 115.5 117.4 40,400 116.47 -1.43%
2025-09-29 0 118.5 117.2 118.5 116.4 119.0 28,350 3,343,230 117.93 118.5 117.2 118.5 116.4 119.0 28,350 117.93 -0.84%
2025-09-26 0 119.5 119.3 119.5 118.0 120.7 19,200 2,286,390 119.08 119.5 119.3 119.5 118.0 120.7 19,200 119.08 -1.48%
2025-09-25 0 121.3 121.2 121.8 121.0 123.1 14,900 1,820,250 122.16 121.3 121.2 121.8 121.0 123.1 14,900 122.16 -1.78%
2025-09-24 0 123.5 122.4 123.5 121.2 124.9 86,500 10,619,655 122.77 123.5 122.4 123.5 121.2 124.9 86,500 122.77 4.48%
2025-09-23 0 118.2 118.2 118.5 116.9 120.0 14,450 1,711,770 118.46 118.2 118.2 118.5 116.9 120.0 14,450 118.46 -0.42%
2025-09-22 0 118.7 116.2 118.7 115.9 118.7 15,450 1,806,205 116.91 118.7 116.2 118.7 115.9 118.7 15,450 116.91 1.02%
2025-09-19 0 117.5 117.5 118.7 117.5 121.4 43,300 5,161,800 119.21 117.5 117.5 118.7 117.5 121.4 43,300 119.21 -4.70%
2025-09-18 0 123.3 123.3 123.4 118.6 125.0 111,800 13,753,760 123.02 123.3 123.3 123.4 118.6 125.0 111,800 123.02 7.22%
2025-09-17 0 115.0 114.9 116.0 113.8 116.5 11,300 1,299,630 115.01 115.0 114.9 116.0 113.8 116.5 11,300 115.01 0.26%
2025-09-16 0 114.7 113.0 114.7 112.7 115.1 15,650 1,783,860 113.98 114.7 113.0 114.7 112.7 115.1 15,650 113.98 3.24%
2025-09-15 0 111.1 114.4 114.5 110.5 114.5 12,050 1,346,465 111.74 111.1 114.4 114.5 110.5 114.5 12,050 111.74 -1.68%
2025-09-12 0 113.0 111.9 113.0 111.2 113.0 22,800 2,564,110 112.46 113.0 111.9 113.0 111.2 113.0 22,800 112.46 2.26%
2025-09-11 0 110.5 110.1 111.6 110.2 111.3 25,000 2,773,140 110.93 110.5 110.1 111.6 110.2 111.3 25,000 110.93 -2.21%
2025-09-10 0 113.0 110.8 113.8 110.3 113.2 8,600 959,000 111.51 113.0 110.8 113.8 110.3 113.2 8,600 111.51 1.89%
2025-09-09 0 110.9 109.8 111.0 108.0 113.9 14,400 1,568,700 108.94 110.9 109.8 111.0 108.0 113.9 14,400 108.94 1.00%
2025-09-08 0 109.8 109.8 109.9 108.9 110.0 15,650 1,712,380 109.42 109.8 109.8 109.9 108.9 110.0 15,650 109.42 -1.96%
2025-09-05 0 112.0 111.8 112.0 110.7 115.0 13,700 1,535,310 112.07 112.0 111.8 112.0 110.7 115.0 13,700 112.07 0.06%
2025-09-04 0 114.9 113.6 114.9 113.5 116.7 13,600 1,561,565 114.82 111.9 110.7 111.9 110.6 113.7 13,960 111.86 -1.46%
2025-09-03 0 116.6 116.8 117.5 116.1 119.2 23,400 2,744,415 117.28 113.6 113.8 114.5 113.1 116.1 24,020 114.26 -1.52%
2025-09-02 0 118.4 118.3 118.4 118.4 125.0 61,400 7,468,200 121.63 115.3 115.2 115.3 115.3 121.8 63,026 118.49 -3.82%
2025-09-01 0 123.1 122.0 123.5 120.9 123.5 6,650 811,900 122.09 119.9 118.9 120.3 117.8 120.3 6,826 118.94 0.08%
2025-08-29 0 123.0 120.0 123.0 119.0 123.6 6,950 846,580 121.81 119.8 116.9 119.8 115.9 120.4 7,134 118.67 3.19%
2025-08-28 0 119.2 119.0 119.2 119.0 120.0 5,250 626,335 119.30 116.1 115.9 116.1 115.9 116.9 5,389 116.22 -0.25%
2025-08-27 0 119.5 119.5 119.6 117.7 122.7 6,950 832,380 119.77 116.4 116.4 116.5 114.7 119.5 7,134 116.68 -2.13%
2025-08-26 0 122.1 122.1 123.9 122.1 125.2 7,500 931,655 124.22 119.0 119.0 120.7 119.0 122.0 7,699 121.02 -2.24%
2025-08-25 0 124.9 124.5 125.6 121.9 125.6 29,850 3,720,865 124.65 121.7 121.3 122.4 118.8 122.4 30,640 121.44 3.48%
2025-08-22 0 120.7 119.0 120.7 118.7 120.7 10,100 1,209,560 119.76 117.6 115.9 117.6 115.6 117.6 10,367 116.67 1.51%
2025-08-21 0 118.9 117.9 118.9 114.4 118.9 20,950 2,424,100 115.71 115.8 114.9 115.8 111.4 115.8 21,505 112.72 5.69%
2025-08-20 0 112.5 111.5 112.5 111.0 120.0 78,350 8,954,090 114.28 109.6 108.6 109.6 108.1 116.9 80,425 111.33 -6.64%
2025-08-19 0 120.5 120.5 120.6 116.0 129.5 78,750 9,450,550 120.01 117.4 117.4 117.5 113.0 126.2 80,835 116.91 -7.31%
2025-08-18 0 130.0 130.0 130.8 128.0 133.6 20,100 2,589,410 128.83 126.6 126.6 127.4 124.7 130.2 20,632 125.50 -2.84%
2025-08-15 0 133.8 131.4 133.8 120.0 138.5 21,150 2,787,105 131.78 130.3 128.0 130.3 116.9 134.9 21,710 128.38 -3.46%
2025-08-14 0 138.6 137.8 140.2 136.8 143.2 7,000 974,650 139.24 135.0 134.2 136.6 133.3 139.5 7,185 135.64 0.36%
2025-08-13 0 138.1 136.9 138.1 134.6 138.1 8,696 1,186,873 136.48 134.5 133.4 134.5 131.1 134.5 8,926 132.96 5.66%
2025-08-12 0 130.7 129.7 130.5 129.9 132.5 55,800 7,319,820 131.18 127.3 126.4 127.1 126.5 129.1 57,278 127.80 -0.23%
2025-08-11 0 131.0 131.0 146.8 131.0 135.7 2,650 350,365 132.21 127.6 127.6 143.0 127.6 132.2 2,720 128.80 0.77%
2025-08-08 0 130.0 130.0 133.2 130.0 132.8 3,400 445,360 130.99 126.6 126.6 129.8 126.6 129.4 3,490 127.61 -0.38%
2025-08-07 0 130.5 130.3 130.4 130.2 131.6 4,600 604,500 131.41 127.1 126.9 127.0 126.8 128.2 4,722 128.02 -0.23%
2025-08-06 0 130.8 130.8 132.3 129.5 133.0 8,700 1,132,310 130.15 127.4 127.4 128.9 126.2 129.6 8,930 126.79 0.15%
2025-08-05 0 130.6 130.6 131.0 130.4 131.5 2,850 373,110 130.92 127.2 127.2 127.6 127.0 128.1 2,925 127.54 -1.43%
2025-08-04 0 132.5 132.4 148.9 131.4 136.8 5,050 668,920 132.46 129.1 129.0 145.1 128.0 133.3 5,184 129.04 -2.50%
2025-08-01 0 135.9 135.5 135.8 135.3 148.8 4,750 645,655 135.93 132.4 132.0 132.3 131.8 145.0 4,876 132.42 -0.22%
2025-07-31 0 136.2 136.2 136.4 135.6 138.0 4,300 585,550 136.17 132.7 132.7 132.9 132.1 134.4 4,414 132.66 -1.73%
2025-07-30 0 138.6 138.6 144.7 138.3 139.1 3,900 541,150 138.76 135.0 135.0 141.0 134.7 135.5 4,003 135.18 0.22%
2025-07-29 0 138.3 138.2 139.0 137.9 139.0 8,850 1,223,110 138.20 134.7 134.6 135.4 134.3 135.4 9,084 134.64 -2.26%
2025-07-28 0 141.5 141.5 143.0 139.4 148.0 19,750 2,802,620 141.90 137.8 137.8 139.3 135.8 144.2 20,273 138.24 -2.55%
2025-07-25 0 145.2 145.2 146.4 140.0 147.9 11,150 1,622,315 145.50 141.5 141.5 142.6 136.4 144.1 11,445 141.75 -7.69%
2025-07-24 0 157.3 157.3 157.7 157.2 157.6 1,650 259,700 157.39 153.2 153.2 153.6 153.1 153.5 1,694 153.33 0.00%
2025-07-23 0 157.3 155.6 157.6 155.6 160.1 18,650 2,931,810 157.20 153.2 151.6 153.5 151.6 156.0 19,144 153.15 -3.67%
2025-07-22 0 163.3 163.3 164.3 160.0 165.9 7,450 1,221,820 164.00 159.1 159.1 160.1 155.9 161.6 7,647 159.77 -2.33%
2025-07-21 0 167.2 166.1 167.2 166.1 167.3 700 116,885 166.98 162.9 161.8 162.9 161.8 163.0 719 162.67 2.08%
2025-07-18 0 163.8 162.1 163.8 158.4 163.8 5,400 881,755 163.29 159.6 157.9 159.6 154.3 159.6 5,543 159.08 -0.18%
2025-07-17 0 164.1 163.4 164.1 163.1 164.1 2,400 392,670 163.61 159.9 159.2 159.9 158.9 159.9 2,464 159.39 -0.55%
2025-07-16 0 165.0 165.0 173.8 165.0 170.5 2,500 421,950 168.78 160.7 160.7 169.3 160.7 166.1 2,566 164.43 -0.06%
2025-07-15 0 165.1 165.0 166.9 160.0 167.0 1,900 314,330 165.44 160.8 160.7 162.6 155.9 162.7 1,950 161.17 -1.14%
2025-07-14 0 167.0 167.0 170.4 167.0 167.2 500 83,580 167.16 162.7 162.7 166.0 162.7 162.9 513 162.85 0.00%
2025-07-11 0 167.0 166.0 168.5 167.0 170.8 2,550 431,225 169.11 162.7 161.7 164.2 162.7 166.4 2,618 164.75 -1.82%
2025-07-10 0 170.1 170.9 172.3 170.0 172.1 300 51,320 171.07 165.7 166.5 167.9 165.6 167.7 308 166.65 1.73%
2025-07-09 0 167.2 173.2 174.6 167.1 176.9 1,300 227,125 174.71 162.9 168.7 170.1 162.8 172.3 1,334 170.20 -1.36%
2025-07-08 0 169.5 169.3 169.5 168.9 170.0 8,650 1,464,400 169.29 165.1 164.9 165.1 164.5 165.6 8,879 164.93 0.95%
2025-07-07 0 167.9 167.9 169.4 165.0 167.9 600 100,455 167.43 163.6 163.6 165.0 160.7 163.6 616 163.11 1.82%
2025-07-04 0 164.9 167.9 168.9 164.0 169.0 300 50,450 168.17 160.6 163.6 164.5 159.8 164.6 308 163.83 -2.43%
2025-07-03 0 169.0 150.0 169.0 168.7 170.0 650 109,780 168.89 164.6 146.1 164.6 164.3 165.6 667 164.54 0.66%
2025-07-02 0 167.9 167.5 167.9 168.0 168.3 650 109,325 168.19 163.6 163.2 163.6 163.7 164.0 667 163.85 -3.51%
2025-06-30 0 174.0 173.6 175.0 173.8 174.0 550 95,620 173.85 169.5 169.1 170.5 169.3 169.5 565 169.37 0.12%
2025-06-27 0 173.8 173.8 175.2 166.7 176.9 850 148,730 174.98 169.3 169.3 170.7 162.4 172.3 873 170.46 -1.86%
2025-06-26 0 177.1 175.7 177.5 175.5 178.2 1,550 273,480 176.44 172.5 171.2 172.9 171.0 173.6 1,591 171.89 -1.06%
2025-06-25 0 179.0 178.8 179.0 176.7 179.9 2,412 429,662 178.14 174.4 174.2 174.4 172.1 175.3 2,476 173.54 6.93%
2025-06-24 0 167.4 167.3 168.8 162.6 168.5 8,950 1,501,475 167.76 163.1 163.0 164.4 158.4 164.2 9,187 163.43 -0.24%
2025-06-23 0 167.8 167.4 167.8 167.8 167.8 100 16,780 167.80 163.5 163.1 163.5 163.5 163.5 103 163.47 0.00%
2025-06-20 0 167.8 166.2 167.8 150.7 167.9 5,300 861,850 162.61 163.5 161.9 163.5 146.8 163.6 5,440 158.42 4.68%
2025-06-19 0 160.3 163.7 164.1 145.3 166.4 3,100 495,990 160.00 156.2 159.5 159.9 141.6 162.1 3,182 155.87 -3.78%
2025-06-18 0 166.6 166.4 167.4 166.6 169.8 600 100,120 166.87 162.3 162.1 163.1 162.3 165.4 616 162.56 0.30%
2025-06-17 0 166.1 166.0 166.5 164.5 166.2 2,300 380,565 165.46 161.8 161.7 162.2 160.3 161.9 2,361 161.19 1.03%
2025-06-16 0 164.4 159.4 159.5 160.7 164.8 150 24,505 163.37 160.2 155.3 155.4 156.6 160.5 154 159.15 4.05%
2025-06-13 0 158.0 159.6 161.4 155.2 161.3 14,100 2,220,830 157.51 153.9 155.5 157.2 151.2 157.1 14,473 153.44 0.25%
2025-06-12 0 157.6 157.6 160.5 157.6 162.3 29,700 4,850,230 163.31 153.5 153.5 156.4 153.5 158.1 30,486 159.09 -2.90%
2025-06-11 0 162.3 162.2 163.5 162.1 166.0 5,350 872,375 163.06 158.1 158.0 159.3 157.9 161.7 5,492 158.85 -1.52%
2025-06-10 0 164.8 164.8 165.0 164.8 168.3 2,750 456,420 165.97 160.5 160.5 160.7 160.5 164.0 2,823 161.69 -0.72%
2025-06-09 0 166.0 164.9 166.0 164.8 166.0 450 74,520 165.60 161.7 160.6 161.7 160.5 161.7 462 161.33 -0.60%
2025-06-06 0 167.0 167.0 168.5 165.5 165.5 150 24,825 165.50 162.7 162.7 164.2 161.2 161.2 154 161.23 1.09%
2025-06-05 0 165.2 165.3 168.2 165.2 167.0 1,200 199,590 166.33 160.9 161.0 163.9 160.9 162.7 1,232 162.03 -0.30%
2025-06-04 0 165.7 164.5 166.3 160.5 165.7 1,850 303,565 164.09 161.4 160.3 162.0 156.4 161.4 1,899 159.86 1.91%
2025-06-03 0 162.6 162.1 163.4 161.5 162.6 800 129,380 161.73 158.4 157.9 159.2 157.3 158.4 821 157.55 0.68%
2025-06-02 0 161.5 161.5 164.0 155.2 163.2 3,000 481,360 160.45 157.3 157.3 159.8 151.2 159.0 3,079 156.31 -3.70%
2025-05-30 0 167.7 166.0 166.5 163.0 171.4 1,150 190,525 165.67 163.4 161.7 162.2 158.8 167.0 1,180 161.40 -2.39%
2025-05-29 0 171.8 170.1 171.8 166.0 171.8 5,450 920,675 168.93 167.4 165.7 167.4 161.7 167.4 5,594 164.57 2.94%
2025-05-28 0 166.9 166.5 167.0 166.5 167.8 1,000 167,110 167.11 162.6 162.2 162.7 162.2 163.5 1,026 162.80 -0.48%
2025-05-27 0 167.7 167.0 168.0 164.0 167.7 1,950 323,365 165.83 163.4 162.7 163.7 159.8 163.4 2,002 161.55 2.26%
2025-05-26 0 164.0 163.1 165.8 163.0 170.1 2,700 444,525 164.64 159.8 158.9 161.5 158.8 165.7 2,771 160.39 -3.76%
2025-05-23 0 170.4 169.1 170.4 169.6 170.4 550 93,360 169.75 166.0 164.7 166.0 165.2 166.0 565 165.37 0.71%
2025-05-22 0 169.2 166.5 169.2 166.1 173.9 2,450 419,015 171.03 164.8 162.2 164.8 161.8 169.4 2,515 166.61 -2.20%
2025-05-21 0 173.0 173.0 174.4 166.1 176.9 5,500 950,775 172.87 168.5 168.5 169.9 161.8 172.3 5,646 168.41 -2.86%
2025-05-20 0 178.1 178.0 180.0 178.0 180.0 7,550 1,349,825 178.78 173.5 173.4 175.4 173.4 175.4 7,750 174.17 0.06%
2025-05-19 0 178.0 173.1 178.0 172.5 178.1 3,000 527,960 175.99 173.4 168.6 173.4 168.0 173.5 3,079 171.45 1.83%
2025-05-16 0 174.8 172.5 173.0 174.8 174.8 50 8,740 174.80 170.3 168.0 168.5 170.3 170.3 51 170.29 -1.02%
2025-05-15 0 176.6 175.2 177.1 176.5 176.8 400 70,620 176.55 172.0 170.7 172.5 171.9 172.2 411 172.00 -1.45%
2025-05-14 0 179.2 179.2 183.7 178.8 187.8 4,610 830,397 180.13 174.6 174.6 179.0 174.2 183.0 4,732 175.48 0.96%
2025-05-13 0 177.5 176.1 177.5 175.5 200.0 2,150 387,795 180.37 172.9 171.6 172.9 171.0 194.8 2,207 175.72 1.60%
2025-05-12 0 174.7 174.7 - 168.5 175.5 4,200 724,050 172.39 170.2 170.2 - 164.2 171.0 4,311 167.95 4.61%
2025-05-09 0 167.0 167.5 169.3 167.0 168.4 150 25,165 167.77 162.7 163.2 164.9 162.7 164.1 154 163.44 0.00%
2025-05-08 0 167.0 165.9 167.0 - - 0 0 - 162.7 161.6 162.7 - - 0 - -0.60%
2025-05-07 0 168.0 168.0 169.3 168.0 170.1 1,550 262,020 169.05 163.7 163.7 164.9 163.7 165.7 1,591 164.68 0.06%
2025-05-06 0 167.9 162.8 162.9 159.8 168.0 1,300 212,360 163.35 163.6 158.6 158.7 155.7 163.7 1,334 159.14 5.27%
2025-05-02 0 159.5 158.0 159.5 156.0 159.5 250 39,630 158.52 155.4 153.9 155.4 152.0 155.4 257 154.43 2.05%
2025-04-30 0 156.3 155.4 156.3 156.3 156.3 100 15,630 156.30 152.3 151.4 152.3 152.3 152.3 103 152.27 -2.01%
2025-04-29 0 159.5 145.0 159.5 159.7 159.7 250 39,925 159.70 155.4 141.3 155.4 155.6 155.6 257 155.58 1.27%
2025-04-28 0 157.5 157.9 161.8 157.5 159.6 550 87,130 158.42 153.4 153.8 157.6 153.4 155.5 565 154.33 -1.25%
2025-04-25 0 159.5 152.8 159.5 157.0 160.0 900 142,370 158.19 155.4 148.9 155.4 152.9 155.9 924 154.11 4.38%
2025-04-24 0 152.8 151.5 152.8 151.0 152.8 500 75,775 151.55 148.9 147.6 148.9 147.1 148.9 513 147.64 6.63%
2025-04-23 0 143.3 143.3 - - - 0 0 - 139.6 139.6 - - - 0 - 2.36%
2025-04-22 0 140.0 147.0 - 139.0 144.6 1,500 210,070 140.05 136.4 143.2 - 135.4 140.9 1,540 136.43 -1.33%
2025-04-17 0 144.6 144.4 145.0 135.0 153.0 9,300 1,345,700 144.70 138.2 138.0 138.6 129.0 146.3 9,729 138.32 -4.74%
2025-04-16 0 151.8 151.5 152.9 150.0 153.4 4,050 613,330 151.44 145.1 144.8 146.2 143.4 146.6 4,237 144.76 -1.04%
2025-04-15 0 153.4 153.4 156.3 150.6 153.8 17,800 2,698,180 151.58 146.6 146.6 149.4 144.0 147.0 18,621 144.90 1.39%
2025-04-14 0 151.3 148.0 151.9 142.6 152.1 17,150 2,532,040 147.64 144.6 141.5 145.2 136.3 145.4 17,941 141.13 2.93%
2025-04-11 0 147.0 147.0 - 144.0 147.9 1,750 254,905 145.66 140.5 140.5 - 137.6 141.4 1,831 139.24 -0.61%
2025-04-10 0 147.9 147.0 147.9 143.8 149.9 5,550 817,310 147.26 141.4 140.5 141.4 137.5 143.3 5,806 140.77 0.82%
2025-04-09 0 146.7 146.7 147.0 141.4 147.2 3,700 535,605 144.76 140.2 140.2 140.5 135.2 140.7 3,871 138.37 1.17%
2025-04-08 0 145.0 144.0 145.0 139.4 145.9 17,450 2,459,055 140.92 138.6 137.6 138.6 133.3 139.5 18,255 134.71 9.10%
2025-04-07 0 132.9 130.0 139.6 132.9 160.0 10,000 1,399,065 139.91 127.0 124.3 133.4 127.0 152.9 10,461 133.74 -22.33%
2025-04-03 0 171.1 174.6 176.8 165.0 175.0 1,000 174,305 174.31 163.6 166.9 169.0 157.7 167.3 1,046 166.62 -1.21%
2025-04-02 0 173.2 172.0 173.1 172.1 173.8 2,300 397,660 172.90 165.6 164.4 165.5 164.5 166.1 2,406 165.27 -1.37%
2025-04-01 0 175.6 175.2 175.4 175.0 175.6 1,300 227,670 175.13 167.9 167.5 167.7 167.3 167.9 1,360 167.41 0.80%
2025-03-31 0 174.2 174.0 175.0 170.1 178.0 1,950 342,830 175.81 166.5 166.3 167.3 162.6 170.2 2,040 168.06 -7.24%
2025-03-28 0 187.8 187.8 188.0 184.0 188.0 1,250 234,700 187.76 179.5 179.5 179.7 175.9 179.7 1,308 179.48 2.12%
2025-03-27 0 183.9 181.2 183.5 178.8 183.9 2,250 406,620 180.72 175.8 173.2 175.4 170.9 175.8 2,354 172.75 4.61%
2025-03-26 0 175.8 171.0 175.8 175.8 176.1 650 114,375 175.96 168.0 163.5 168.0 168.0 168.3 680 168.20 0.00%
2025-03-25 0 175.8 157.0 175.9 - - 0 0 - 168.0 150.1 168.1 - - 0 - -0.51%
2025-03-24 0 176.7 174.2 176.1 171.5 177.6 2,550 444,100 174.16 168.9 166.5 168.3 163.9 169.8 2,668 166.48 0.57%
2025-03-21 0 175.7 175.5 177.0 164.0 175.7 500 85,965 171.93 168.0 167.8 169.2 156.8 168.0 523 164.35 -5.08%
2025-03-20 0 185.1 184.4 187.3 185.0 204.0 7,600 1,440,515 189.54 176.9 176.3 179.0 176.8 195.0 7,951 181.18 0.11%
2025-03-19 0 184.9 183.7 184.1 157.3 192.0 3,100 565,085 182.29 176.7 175.6 176.0 150.4 183.5 3,243 174.25 0.65%
2025-03-18 0 183.7 182.0 183.7 182.8 184.0 7,850 1,441,870 183.68 175.6 174.0 175.6 174.7 175.9 8,212 175.58 6.74%
2025-03-17 0 172.1 172.0 176.9 160.6 179.0 24,800 4,215,585 169.98 164.5 164.4 169.1 153.5 171.1 25,944 162.49 7.16%
2025-03-14 0 160.6 160.3 161.6 154.5 161.6 5,800 925,780 159.62 153.5 153.2 154.5 147.7 154.5 6,068 152.58 1.58%
2025-03-13 0 158.1 156.5 158.3 156.2 158.3 850 133,520 157.08 151.1 149.6 151.3 149.3 151.3 889 150.15 1.22%
2025-03-12 0 156.2 156.3 157.8 153.3 157.5 1,100 171,540 155.95 149.3 149.4 150.8 146.5 150.6 1,151 149.07 4.13%
2025-03-11 0 150.0 148.9 150.0 146.0 153.3 1,550 232,630 150.08 143.4 142.3 143.4 139.6 146.5 1,622 143.47 -5.06%
2025-03-10 0 158.0 157.8 160.3 156.0 161.8 4,700 750,220 159.62 151.0 150.8 153.2 149.1 154.7 4,917 152.58 -2.71%
2025-03-07 0 162.4 160.5 162.5 162.4 162.8 350 56,800 162.29 155.2 153.4 155.3 155.2 155.6 366 155.13 -2.87%
2025-03-06 0 167.2 166.1 167.3 167.0 168.1 1,900 317,575 167.14 159.8 158.8 159.9 159.6 160.7 1,988 159.77 8.50%
2025-03-05 0 154.1 153.3 155.0 151.6 155.1 11,400 1,751,330 153.63 147.3 146.5 148.2 144.9 148.3 11,926 146.85 0.85%
2025-03-04 0 152.8 152.8 152.9 150.1 153.1 1,100 166,245 151.13 146.1 146.1 146.2 143.5 146.3 1,151 144.47 -1.48%
2025-03-03 0 155.1 155.4 156.6 155.1 157.0 650 101,830 156.66 148.3 148.5 149.7 148.3 150.1 680 149.75 -1.34%
2025-02-28 0 157.2 158.1 159.8 155.0 162.0 1,050 167,875 159.88 150.3 151.1 152.8 148.2 154.9 1,098 152.83 -2.60%
2025-02-27 0 161.4 161.7 163.5 161.2 166.0 2,450 397,345 162.18 154.3 154.6 156.3 154.1 158.7 2,563 155.03 1.83%
2025-02-26 0 158.5 157.5 158.5 157.0 158.6 5,250 829,775 158.05 151.5 150.6 151.5 150.1 151.6 5,492 151.08 2.72%
2025-02-25 0 154.3 154.0 154.3 140.0 157.0 4,050 602,385 148.74 147.5 147.2 147.5 133.8 150.1 4,237 142.18 -4.64%
2025-02-24 0 161.8 160.1 161.8 161.3 164.0 2,300 373,385 162.34 154.7 153.0 154.7 154.2 156.8 2,406 155.18 -1.22%
2025-02-21 0 163.8 163.8 165.0 160.0 165.8 8,000 1,307,565 163.45 156.6 156.6 157.7 152.9 158.5 8,369 156.24 -4.10%
2025-02-20 0 170.8 170.6 172.1 170.8 174.4 500 85,495 170.99 163.3 163.1 164.5 163.3 166.7 523 163.45 -2.51%
2025-02-19 0 175.2 174.8 175.2 173.6 175.3 850 148,820 175.08 167.5 167.1 167.5 165.9 167.6 889 167.36 0.69%
2025-02-18 0 174.0 171.8 173.5 173.1 174.0 1,850 321,510 173.79 166.3 164.2 165.8 165.5 166.3 1,935 166.13 -0.17%
2025-02-17 0 174.3 170.8 173.4 174.5 175.0 1,650 288,135 174.63 166.6 163.3 165.8 166.8 167.3 1,726 166.93 -1.30%
2025-02-14 0 176.6 174.1 176.6 170.9 176.7 5,300 912,285 172.13 168.8 166.4 168.8 163.4 168.9 5,545 164.54 6.51%
2025-02-13 0 165.8 165.7 167.1 159.4 167.3 3,550 593,135 167.08 158.5 158.4 159.7 152.4 159.9 3,714 159.71 4.47%
2025-02-12 0 158.7 158.7 159.9 158.0 162.8 12,000 1,926,790 160.57 151.7 151.7 152.8 151.0 155.6 12,554 153.48 -4.97%
2025-02-11 0 167.0 167.0 168.8 167.4 168.8 150 25,160 167.73 159.6 159.6 161.4 160.0 161.4 157 160.34 -0.89%
2025-02-10 0 168.5 167.1 168.5 166.8 168.6 2,850 477,975 167.71 161.1 159.7 161.1 159.4 161.2 2,981 160.31 2.12%
2025-02-07 0 165.0 163.5 166.4 159.4 165.0 10,700 1,757,215 164.23 157.7 156.3 159.1 152.4 157.7 11,194 156.98 7.07%
2025-02-06 0 154.1 154.9 156.1 154.1 155.0 700 108,345 154.78 147.3 148.1 149.2 147.3 148.2 732 147.95 -0.45%
2025-02-05 0 154.8 155.8 157.7 - - 0 0 - 148.0 148.9 150.7 - - 0 - 2.86%
2025-02-04 0 150.5 149.5 159.0 - - 0 0 - 143.9 142.9 152.0 - - 0 - 0.67%
2025-02-03 0 149.5 141.0 151.0 149.3 154.2 2,950 443,000 150.17 142.9 134.8 144.3 142.7 147.4 3,086 143.55 -6.03%
2025-01-28 0 159.1 159.1 159.2 158.2 160.0 500 79,565 159.13 152.1 152.1 152.2 151.2 152.9 523 152.11 1.73%
2025-01-27 0 156.4 153.9 154.4 153.3 156.4 1,650 256,675 155.56 149.5 147.1 147.6 146.5 149.5 1,726 148.70 4.27%
2025-01-24 0 150.0 148.4 149.6 147.0 150.0 600 89,530 149.22 143.4 141.9 143.0 140.5 143.4 628 142.64 -2.22%
2025-01-23 0 153.4 153.0 153.7 150.8 153.6 3,250 497,625 153.12 146.6 146.3 146.9 144.1 146.8 3,400 146.36 1.93%
2025-01-22 0 150.5 148.8 150.2 150.5 150.5 50 7,525 150.50 143.9 142.2 143.6 143.9 143.9 52 143.86 1.35%
2025-01-21 0 148.5 148.1 149.9 148.5 148.5 200 29,700 148.50 142.0 141.6 143.3 142.0 142.0 209 141.95 2.06%
2025-01-20 0 145.5 148.5 150.0 - - 0 0 - 139.1 142.0 143.4 - - 0 - 0.00%
2025-01-17 0 145.5 144.3 145.4 145.4 145.5 400 58,180 145.45 139.1 137.9 139.0 139.0 139.1 418 139.04 1.96%
2025-01-16 0 142.7 142.7 144.0 142.7 143.1 1,250 178,755 143.00 136.4 136.4 137.6 136.4 136.8 1,308 136.70 -0.76%
2025-01-15 0 143.8 142.3 143.4 143.8 144.2 400 57,640 144.10 137.5 136.0 137.1 137.5 137.8 418 137.75 0.14%
2025-01-14 0 143.6 143.6 144.5 140.4 142.9 150 21,240 141.60 137.3 137.3 138.1 134.2 136.6 157 135.36 2.57%
2025-01-13 0 140.0 139.7 140.6 139.4 141.1 150 21,025 140.17 133.8 133.5 134.4 133.3 134.9 157 133.99 -2.30%
2025-01-10 0 143.3 143.0 144.7 - - 0 0 - 137.0 136.7 138.3 - - 0 - 0.00%
2025-01-09 0 143.3 143.2 146.4 - - 0 0 - 137.0 136.9 139.9 - - 0 - 0.92%
2025-01-08 0 142.0 142.0 142.7 142.0 142.8 1,250 178,310 142.65 135.7 135.7 136.4 135.7 136.5 1,308 136.36 0.07%
2025-01-07 0 141.9 141.5 143.2 141.9 141.9 50 7,095 141.90 135.6 135.3 136.9 135.6 135.6 52 135.64 -4.89%
2025-01-06 0 149.2 149.6 150.8 149.2 150.3 300 45,010 150.03 142.6 143.0 144.1 142.6 143.7 314 143.42 -1.13%
2025-01-03 0 150.9 150.9 151.0 150.6 151.0 450 67,900 150.89 144.2 144.2 144.3 144.0 144.3 471 144.23 2.44%
2025-01-02 0 147.3 146.4 147.5 147.3 147.4 300 44,210 147.37 140.8 139.9 141.0 140.8 140.9 314 140.87 -0.41%
2024-12-31 0 147.9 140.0 147.9 - - 0 0 - 141.4 133.8 141.4 - - 0 - -0.07%
2024-12-30 0 148.0 146.8 148.2 - - 0 0 - 141.5 140.3 141.7 - - 0 - 0.00%
2024-12-27 0 148.0 146.7 148.0 148.0 148.0 100 14,800 148.00 141.5 140.2 141.5 141.5 141.5 105 141.47 -0.40%
2024-12-24 0 148.6 148.1 149.0 - - 0 0 - 142.0 141.6 142.4 - - 0 - 0.00%
2024-12-23 0 148.6 148.7 150.6 - - 0 0 - 142.0 142.1 144.0 - - 0 - 0.41%
2024-12-20 0 148.0 145.4 147.2 - - 0 0 - 141.5 139.0 140.7 - - 0 - 0.00%
2024-12-19 0 148.0 145.2 146.4 138.4 148.4 4,700 680,230 144.73 141.5 138.8 139.9 132.3 141.9 4,917 138.35 -3.77%
2024-12-18 0 153.8 153.3 154.5 152.0 153.8 1,550 235,705 152.07 147.0 146.5 147.7 145.3 147.0 1,622 145.36 2.60%
2024-12-17 0 149.9 148.0 149.8 - - 0 0 - 143.3 141.5 143.2 - - 0 - 0.00%
2024-12-16 0 149.9 149.8 149.9 150.3 151.0 900 135,785 150.87 143.3 143.2 143.3 143.7 144.3 942 144.22 -0.20%
2024-12-13 0 150.2 143.3 145.2 - - 13,850 1,973,625 142.50 143.6 137.0 138.8 - - 14,489 136.22 0.00%
2024-12-12 0 150.2 149.9 150.2 147.7 150.2 600 89,420 149.03 143.6 143.3 143.6 141.2 143.6 628 142.46 1.21%
2024-12-11 0 148.4 147.2 148.3 147.5 148.4 900 132,955 147.73 141.9 140.7 141.8 141.0 141.9 942 141.21 -0.27%
2024-12-10 0 148.8 146.9 148.2 147.2 152.0 21,150 3,175,200 150.13 142.2 140.4 141.7 140.7 145.3 22,126 143.51 -0.80%
2024-12-09 0 150.0 138.3 150.0 143.0 150.0 6,800 977,720 143.78 143.4 132.2 143.4 136.7 143.4 7,114 137.44 6.76%
2024-12-06 0 140.5 139.6 140.5 139.8 140.7 3,600 505,670 140.46 134.3 133.4 134.3 133.6 134.5 3,766 134.27 -0.07%
2024-12-05 0 140.6 138.6 140.6 138.8 140.7 2,850 399,555 140.19 134.4 132.5 134.4 132.7 134.5 2,981 134.01 0.64%
2024-12-04 0 139.7 139.0 139.7 139.3 139.8 250 34,915 139.66 133.5 132.9 133.5 133.2 133.6 262 133.50 -1.48%
2024-12-03 0 141.8 - 141.8 140.1 146.0 700 99,260 141.80 135.5 - 135.5 133.9 139.6 732 135.55 -4.19%
2024-12-02 0 148.0 147.5 148.0 148.0 148.4 500 74,030 148.06 141.5 141.0 141.5 141.5 141.9 523 141.53 -1.33%
2024-11-29 0 150.0 144.3 150.0 144.1 150.0 2,950 429,925 145.74 143.4 137.9 143.4 137.7 143.4 3,086 139.31 3.45%
2024-11-28 0 145.0 144.1 145.5 144.1 146.7 1,750 254,995 145.71 138.6 137.7 139.1 137.7 140.2 1,831 139.29 3.65%
2024-11-27 0 139.9 138.9 139.9 137.8 140.0 11,650 1,613,300 138.48 133.7 132.8 133.7 131.7 133.8 12,187 132.37 9.13%
2024-11-26 0 128.2 129.8 130.8 128.1 130.5 1,850 239,690 129.56 122.5 124.1 125.0 122.5 124.7 1,935 123.85 -4.68%
2024-11-25 0 134.5 132.6 133.6 134.6 134.7 350 47,120 134.63 128.6 126.8 127.7 128.7 128.8 366 128.69 -1.54%
2024-11-22 0 136.6 133.6 134.7 136.1 136.6 450 62,075 137.94 130.6 127.7 128.8 130.1 130.6 471 131.86 2.02%
2024-11-21 0 133.9 133.9 134.9 130.0 133.9 600 78,390 130.65 128.0 128.0 129.0 124.3 128.0 628 124.89 3.00%
2024-11-20 0 130.0 128.5 130.0 126.0 130.0 12,450 1,608,980 129.24 124.3 122.8 124.3 120.4 124.3 13,024 123.54 5.09%
2024-11-19 0 123.7 124.6 124.8 123.7 124.6 1,350 167,760 124.27 118.2 119.1 119.3 118.2 119.1 1,412 118.79 2.83%
2024-11-18 0 120.3 119.5 119.7 119.5 121.0 7,250 871,970 120.27 115.0 114.2 114.4 114.2 115.7 7,584 114.97 4.70%
2024-11-15 0 114.9 114.8 114.9 114.9 116.1 4,600 529,590 115.13 109.8 109.7 109.8 109.8 111.0 4,812 110.05 -0.78%
2024-11-14 0 115.8 115.8 116.7 114.8 121.0 12,100 1,432,650 118.40 110.7 110.7 111.6 109.7 115.7 12,658 113.18 -6.61%
2024-11-13 0 124.0 120.1 124.0 119.0 129.6 13,600 1,643,460 120.84 118.5 114.8 118.5 113.8 123.9 14,227 115.51 -1.59%
2024-11-12 0 126.0 125.0 126.0 125.2 128.1 7,700 971,300 126.14 120.4 119.5 120.4 119.7 122.5 8,055 120.58 2.44%
2024-11-11 0 123.0 122.9 123.7 121.0 128.1 5,950 757,055 127.24 117.6 117.5 118.2 115.7 122.5 6,225 121.62 3.36%
2024-11-08 0 119.0 120.2 120.8 115.0 128.1 22,600 2,733,630 120.96 113.8 114.9 115.5 109.9 122.5 23,643 115.62 -7.10%
2024-11-07 0 128.1 128.3 129.4 127.0 128.0 1,450 185,350 127.83 122.5 122.6 123.7 121.4 122.4 1,517 122.19 -2.81%
2024-11-06 0 131.8 128.1 129.3 131.3 132.0 200 26,295 131.48 126.0 122.5 123.6 125.5 126.2 209 125.68 3.70%
2024-11-05 0 127.1 130.3 131.9 - - 0 0 - 121.5 124.6 126.1 - - 0 - 0.08%
2024-11-04 0 127.0 127.6 128.6 127.0 128.1 100 12,755 127.55 121.4 122.0 122.9 121.4 122.5 105 121.93 -3.20%
2024-11-01 0 131.2 127.4 128.4 125.0 131.2 1,550 196,725 126.92 125.4 121.8 122.7 119.5 125.4 1,622 121.32 3.31%
2024-10-31 0 127.0 127.0 130.6 127.0 140.0 1,150 152,285 132.42 121.4 121.4 124.8 121.4 133.8 1,203 126.58 -3.13%
2024-10-30 0 131.1 130.0 130.4 129.5 133.0 4,500 588,435 130.76 125.3 124.3 124.6 123.8 127.1 4,708 125.00 -2.16%
2024-10-29 0 134.0 133.5 134.5 134.0 134.7 900 120,930 134.37 128.1 127.6 128.6 128.1 128.8 942 128.44 0.45%
2024-10-28 0 133.4 134.7 135.3 133.4 133.4 50 6,670 133.40 127.5 128.8 129.3 127.5 127.5 52 127.52 1.14%
2024-10-25 0 131.9 130.0 132.2 131.0 131.9 300 39,380 131.27 126.1 124.3 126.4 125.2 126.1 314 125.48 0.46%
2024-10-24 0 131.3 130.6 131.9 131.3 132.5 400 52,580 131.45 125.5 124.8 126.1 125.5 126.7 418 125.65 -2.45%
2024-10-23 0 134.6 134.5 135.7 132.8 135.3 14,200 1,908,730 134.42 128.7 128.6 129.7 126.9 129.3 14,855 128.49 2.75%
2024-10-22 0 131.0 129.4 131.2 131.0 131.3 750 98,305 131.07 125.2 123.7 125.4 125.2 125.5 785 125.29 2.83%
2024-10-21 0 127.4 127.3 128.3 127.4 128.3 750 95,875 127.83 121.8 121.7 122.6 121.8 122.6 785 122.20 -0.62%
2024-10-18 0 128.2 128.2 128.3 126.0 128.7 8,300 1,054,275 127.02 122.5 122.5 122.6 120.4 123.0 8,683 121.42 2.56%
2024-10-17 0 125.0 123.4 125.0 125.0 125.0 50 6,250 125.00 119.5 118.0 119.5 119.5 119.5 52 119.49 2.63%
2024-10-16 0 121.8 121.8 122.9 121.6 121.6 50 6,080 121.60 116.4 116.4 117.5 116.2 116.2 52 116.24 1.42%
2024-10-15 0 120.1 124.9 - 120.0 126.7 450 56,465 125.48 114.8 119.4 - 114.7 121.1 471 119.94 -6.17%
2024-10-14 0 128.0 127.0 128.2 127.3 128.0 1,100 140,225 127.48 122.4 121.4 122.5 121.7 122.4 1,151 121.86 1.03%
2024-10-10 0 126.7 124.9 127.2 120.0 128.3 8,550 1,088,960 127.36 121.1 119.4 121.6 114.7 122.6 8,944 121.75 9.04%
2024-10-09 0 116.2 114.5 116.1 116.2 119.6 1,450 171,095 118.00 111.1 109.5 111.0 111.1 114.3 1,517 112.79 2.47%
2024-10-08 0 113.4 112.5 112.8 112.4 125.0 3,400 386,285 113.61 108.4 107.5 107.8 107.4 119.5 3,557 108.60 -12.70%
2024-10-07 0 129.9 129.1 129.9 128.2 129.9 4,250 547,000 128.71 124.2 123.4 124.2 122.5 124.2 4,446 123.03 0.85%
2024-10-04 0 128.8 127.4 128.5 124.7 128.8 9,850 1,257,920 127.71 123.1 121.8 122.8 119.2 123.1 10,304 122.08 2.22%
2024-10-03 0 126.0 124.3 125.6 114.2 126.7 15,600 1,840,770 118.00 120.4 118.8 120.1 109.2 121.1 16,320 112.79 1.45%
2024-10-02 0 124.2 123.6 124.2 121.0 126.1 5,500 681,595 123.93 118.7 118.1 118.7 115.7 120.5 5,754 118.46 2.64%
2024-09-30 0 121.0 121.0 - 116.1 121.0 6,900 821,795 119.10 115.7 115.7 - 111.0 115.7 7,218 113.85 10.91%
2024-09-27 0 109.1 108.2 109.1 104.8 111.5 1,750 189,465 108.27 104.3 103.4 104.3 100.2 106.6 1,831 103.49 1.68%
2024-09-26 0 107.3 105.8 107.6 102.0 107.5 11,450 1,198,880 104.71 102.6 101.1 102.9 97.50 102.8 11,978 100.09 3.81%
2024-09-25 0 105.7 104.4 105.3 105.6 107.0 800 84,730 105.91 98.81 97.59 98.43 98.71 100.0 856 99.005 2.72%
2024-09-24 0 102.9 103.2 104.2 100.3 103.1 9,200 940,940 102.28 96.19 96.47 97.40 93.76 96.38 9,842 95.606 2.90%
2024-09-23 0 100.0 99.75 100.4 100.0 100.4 1,400 140,340 100.24 93.48 93.24 93.85 93.48 93.85 1,498 93.706 -0.40%
2024-09-20 0 100.4 100.5 101.3 100.4 100.7 1,300 130,600 100.46 93.85 93.95 94.69 93.85 94.13 1,391 93.910 0.80%
2024-09-19 0 99.60 92.10 99.65 97.00 99.75 1,200 118,320 98.600 93.10 86.09 93.15 90.67 93.24 1,284 92.170 0.91%
2024-09-17 0 98.70 96.85 98.00 - - 0 0 - 92.26 90.53 91.61 - - 0 - 0.00%
2024-09-16 0 98.70 97.45 98.65 - - 0 0 - 92.26 91.09 92.22 - - 0 - 0.00%
2024-09-13 0 98.70 96.15 97.35 - - 0 0 - 92.26 89.88 91.00 - - 0 - 0.00%
2024-09-12 0 98.70 97.45 98.65 98.70 98.70 100 9,870 98.700 92.26 91.09 92.22 92.26 92.26 107 92.263 -0.25%
2024-09-11 0 98.95 95.80 96.95 - - 0 0 - 92.50 89.55 90.63 - - 0 - -0.30%
2024-09-10 0 99.25 95.95 97.15 - - 0 0 - 92.78 89.69 90.81 - - 0 - 0.00%
2024-09-09 0 99.25 94.65 95.80 - - 0 0 - 92.78 88.48 89.55 - - 0 - -0.50%
2024-09-05 0 99.75 96.95 98.15 - - 0 0 - 93.24 90.63 91.75 - - 0 - -0.10%
2024-09-04 0 99.85 98.30 99.50 - - 0 0 - 93.34 91.89 93.01 - - 0 - -3.15%
2024-09-03 0 103.1 101.4 102.6 - - 0 0 - 96.38 94.79 95.91 - - 0 - -0.48%
2024-09-02 0 103.6 100.9 103.2 - - 0 0 - 96.84 94.32 96.47 - - 0 - -1.24%
2024-08-30 0 104.9 101.4 104.9 101.5 104.9 294 29,992 102.01 98.06 94.79 98.06 94.88 98.06 315 95.361 5.06%
2024-08-29 0 99.85 98.75 100.0 - - 0 0 - 93.34 92.31 93.48 - - 0 - 0.00%
2024-08-28 0 99.85 98.80 100.0 - - 50 4,960 99.200 93.34 92.36 93.48 - - 53 92.731 0.00%
2024-08-27 0 99.85 99.80 99.85 99.75 99.85 2,300 229,500 99.783 93.34 93.29 93.34 93.24 93.34 2,460 93.275 3.26%
2024-08-26 0 96.70 96.30 96.70 95.95 97.85 4,550 436,895 96.021 90.39 90.02 90.39 89.69 91.47 4,867 89.759 -1.48%
2024-08-23 0 98.15 98.30 99.15 97.65 98.30 1,850 181,412 98.061 91.75 91.89 92.68 91.28 91.89 1,979 91.666 2.51%
2024-08-22 0 95.75 95.75 96.50 95.75 96.50 1,300 124,615 95.858 89.51 89.51 90.21 89.51 90.21 1,391 89.606 -0.78%
2024-08-21 0 96.50 96.20 96.50 95.80 96.50 2,250 215,710 95.871 90.21 89.93 90.21 89.55 90.21 2,407 89.619 1.63%
2024-08-20 0 94.95 93.90 95.00 93.85 94.95 450 42,327 94.060 88.76 87.78 88.80 87.73 88.76 481 87.926 0.11%
2024-08-19 0 94.85 94.95 95.00 - - 0 0 - 88.66 88.76 88.80 - - 0 - 2.99%
2024-08-16 0 92.10 92.10 92.85 92.10 92.85 2,400 221,100 92.125 86.09 86.09 86.79 86.09 86.79 2,567 86.117 -0.05%
2024-08-15 0 92.15 92.20 92.85 91.85 93.00 4,550 419,777 92.259 86.14 86.19 86.79 85.86 86.94 4,867 86.242 9.12%
2024-08-14 0 84.45 84.45 84.50 82.00 84.30 5,050 421,347 83.435 78.94 78.94 78.99 76.65 78.80 5,402 77.994 6.90%
2024-08-13 0 79.00 70.30 - 79.00 79.00 100 7,900 79.000 73.85 65.72 - 73.85 73.85 107 73.848 0.70%
2024-08-12 0 78.45 78.20 78.45 78.00 79.00 6,600 519,260 78.676 73.33 73.10 73.33 72.91 73.85 7,060 73.545 3.63%
2024-08-09 0 75.70 77.85 78.40 - - 0 0 - 70.76 72.77 73.29 - - 0 - 0.00%
2024-08-08 0 75.70 75.65 76.65 - - 0 0 - 70.76 70.72 71.65 - - 0 - 0.00%
2024-08-07 0 75.70 75.80 76.55 75.30 76.25 8,150 620,735 76.164 70.76 70.86 71.56 70.39 71.28 8,719 71.197 2.37%
2024-08-06 0 73.95 73.25 74.15 73.30 74.00 200 14,727 73.635 69.13 68.47 69.31 68.52 69.17 214 68.833 5.19%
2024-08-05 0 70.30 70.30 85.00 70.10 72.55 9,750 704,255 72.231 65.72 65.72 79.46 65.53 67.82 10,430 67.521 -8.76%
2024-08-02 0 77.05 78.20 - - - 0 0 - 72.03 73.10 - - - 0 - -2.10%
2024-08-01 0 78.70 77.85 78.45 78.20 78.75 1,850 145,105 78.435 73.57 72.77 73.33 73.10 73.61 1,979 73.320 0.77%
2024-07-31 0 78.10 77.85 78.10 76.60 78.70 3,250 251,737 77.458 73.01 72.77 73.01 71.60 73.57 3,477 72.406 4.13%
2024-07-30 0 75.00 70.10 75.00 74.00 75.00 26,550 1,990,517 74.972 70.11 65.53 70.11 69.17 70.11 28,402 70.083 -2.02%
2024-07-29 0 76.55 76.50 77.05 76.55 76.95 1,050 80,777 76.930 71.56 71.51 72.03 71.56 71.93 1,123 71.913 3.31%
2024-07-26 0 74.10 74.15 75.05 - - 0 0 - 69.27 69.31 70.16 - - 0 - 1.02%
2024-07-25 0 73.35 73.15 73.50 73.30 73.50 2,200 161,605 73.457 68.57 68.38 68.71 68.52 68.71 2,353 68.666 -0.88%
2024-07-24 0 74.00 74.10 74.45 74.00 74.00 950 70,300 74.000 69.17 69.27 69.59 69.17 69.17 1,016 69.174 -2.89%
2024-07-23 0 76.20 74.05 75.00 - - 0 0 - 71.23 69.22 70.11 - - 0 - 0.00%
2024-07-22 0 76.20 74.70 75.40 73.30 76.25 1,850 139,195 75.241 71.23 69.83 70.48 68.52 71.28 1,979 70.334 2.35%
2024-07-19 0 74.45 73.40 74.00 - - 0 0 - 69.59 68.61 69.17 - - 0 - -2.74%
2024-07-18 0 76.55 76.35 77.00 76.55 76.55 800 61,240 76.550 71.56 71.37 71.98 71.56 71.56 856 71.558 -1.29%
2024-07-17 0 77.55 76.60 77.55 - - 0 0 - 72.49 71.60 72.49 - - 0 - -0.39%
2024-07-16 0 77.85 76.70 77.70 - - 0 0 - 72.77 71.70 72.63 - - 0 - -1.46%
2024-07-15 0 79.00 78.90 79.00 78.90 79.00 450 35,510 78.911 73.85 73.75 73.85 73.75 73.85 481 73.765 0.25%
2024-07-12 0 78.80 78.30 78.80 78.90 78.90 100 7,890 78.900 73.66 73.19 73.66 73.75 73.75 107 73.755 0.77%
2024-07-11 0 78.20 78.50 78.90 78.15 78.20 1,450 113,420 78.221 73.10 73.38 73.75 73.05 73.10 1,551 73.120 0.00%
2024-07-10 0 78.20 76.60 77.25 - - 0 0 - 73.10 71.60 72.21 - - 0 - 0.00%
2024-07-09 0 78.20 75.35 76.30 - - 0 0 - 73.10 70.44 71.32 - - 0 - -0.13%
2024-07-08 0 78.30 76.35 77.30 - - 0 0 - 73.19 71.37 72.26 - - 0 - 0.00%
2024-07-05 0 78.30 78.00 78.30 78.00 78.30 1,500 117,150 78.100 73.19 72.91 73.19 72.91 73.19 1,605 73.007 0.00%
2024-07-04 0 78.30 78.05 78.90 78.00 78.35 3,150 246,102 78.128 73.19 72.96 73.75 72.91 73.24 3,370 73.033 0.58%
2024-07-03 0 77.85 76.60 77.55 - - 0 0 - 72.77 71.60 72.49 - - 0 - 0.00%
2024-07-02 0 77.85 76.35 77.30 - - 0 0 - 72.77 71.37 72.26 - - 0 - 0.00%
2024-06-28 0 77.85 75.70 76.20 - - 50 3,787 75.740 72.77 70.76 71.23 - - 53 70.801 0.00%
2024-06-27 0 77.85 77.55 78.50 - - 0 0 - 72.77 72.49 73.38 - - 0 - 0.00%
2024-06-26 0 77.85 77.55 77.85 77.85 77.85 200 15,562 77.810 72.77 72.49 72.77 72.77 72.77 214 72.736 -0.64%
2024-06-25 0 78.35 78.10 78.35 78.10 80.00 700 54,810 78.300 73.24 73.01 73.24 73.01 74.78 749 73.194 4.40%
2024-06-24 0 75.05 73.30 75.05 75.00 75.00 400 30,000 75.000 70.16 68.52 70.16 70.11 70.11 428 70.109 0.07%
2024-06-21 0 75.00 75.50 76.40 - - 0 0 - 70.11 70.58 71.42 - - 0 - 0.00%
2024-06-20 0 75.00 76.60 77.00 75.00 75.00 150 11,250 75.000 70.11 71.60 71.98 70.11 70.11 160 70.109 -0.07%
2024-06-19 0 75.05 76.60 77.00 - - 0 0 - 70.16 71.60 71.98 - - 0 - 1.42%
2024-06-18 0 74.00 76.20 76.40 73.95 76.50 1,150 87,842 76.384 69.17 71.23 71.42 69.13 71.51 1,230 71.403 -4.70%
2024-06-17 0 77.65 78.00 78.60 77.65 77.65 150 11,647 77.647 72.59 72.91 73.47 72.59 72.59 160 72.583 -1.27%
2024-06-14 0 78.65 77.95 78.65 77.90 78.65 1,850 144,227 77.961 73.52 72.87 73.52 72.82 73.52 1,979 72.876 4.31%
2024-06-13 0 75.40 77.80 78.20 74.05 78.30 4,150 323,902 78.049 70.48 72.73 73.10 69.22 73.19 4,440 72.959 -0.92%
2024-06-12 0 76.10 77.55 77.95 76.00 77.80 6,950 537,480 77.335 71.14 72.49 72.87 71.04 72.73 7,435 72.292 -1.62%
2024-06-11 0 77.35 76.80 77.35 77.05 78.50 10,000 774,850 77.485 72.31 71.79 72.31 72.03 73.38 10,698 72.432 5.24%
2024-06-07 0 73.50 77.15 78.00 73.45 77.70 1,500 115,965 77.310 68.71 72.12 72.91 68.66 72.63 1,605 72.268 -2.65%
2024-06-06 0 75.50 75.65 76.00 75.50 75.50 100 7,550 75.500 70.58 70.72 71.04 70.58 70.58 107 70.576 -1.11%
2024-06-05 0 76.35 74.30 75.20 - - 0 0 - 71.37 69.45 70.30 - - 0 - -0.13%
2024-06-04 0 76.45 74.60 75.50 - - 0 0 - 71.46 69.73 70.58 - - 0 - -0.39%
2024-06-03 0 76.75 75.80 76.75 75.50 76.75 5,350 404,050 75.523 71.74 70.86 71.74 70.58 71.74 5,723 70.598 0.00%
2024-05-31 0 76.75 74.65 75.60 - - 0 0 - 71.74 69.78 70.67 - - 0 - -1.16%
2024-05-30 0 77.65 76.35 77.30 - - 0 0 - 72.59 71.37 72.26 - - 0 - -0.13%
2024-05-29 0 77.75 76.80 77.75 77.75 78.10 1,450 112,810 77.800 72.68 71.79 72.68 72.68 73.01 1,551 72.726 -2.51%
2024-05-28 0 79.75 78.10 78.95 80.15 80.15 400 32,060 80.150 74.55 73.01 73.80 74.92 74.92 428 74.923 0.57%
2024-05-27 0 79.30 77.70 79.30 - - 0 0 - 74.13 72.63 74.13 - - 0 - -1.25%
2024-05-24 0 80.30 77.05 78.00 - - 0 0 - 75.06 72.03 72.91 - - 0 - -0.12%
2024-05-23 0 80.40 78.80 79.75 - - 0 0 - 75.16 73.66 74.55 - - 0 - -0.06%
2024-05-22 0 80.45 80.45 80.60 80.00 80.55 1,600 128,690 80.431 75.20 75.20 75.34 74.78 75.30 1,712 75.186 -2.96%
2024-05-21 0 82.90 81.70 82.60 82.45 82.95 14,600 1,209,082 82.814 77.49 76.37 77.21 77.07 77.54 15,619 77.413 -0.12%
2024-05-20 0 83.00 75.40 83.20 83.00 83.60 1,350 112,325 83.204 77.59 70.48 77.77 77.59 78.15 1,444 77.778 -0.24%
2024-05-17 0 83.20 83.40 84.00 83.00 83.20 2,650 220,065 83.043 77.77 77.96 78.52 77.59 77.77 2,835 77.628 1.22%
2024-05-16 0 82.20 73.35 82.20 81.95 82.20 650 53,305 82.008 76.84 68.57 76.84 76.61 76.84 695 76.660 0.37%
2024-05-14 0 81.90 81.35 82.10 81.20 82.15 1,850 151,332 81.801 76.56 76.04 76.75 75.90 76.79 1,979 76.466 1.36%
2024-05-13 0 80.80 80.75 80.80 80.75 80.80 450 36,340 80.756 75.53 75.48 75.53 75.48 75.53 481 75.489 0.00%
2024-05-10 0 80.80 80.80 81.00 80.25 81.00 1,600 129,210 80.756 75.53 75.53 75.72 75.02 75.72 1,712 75.490 4.26%
2024-05-09 0 77.50 78.00 78.05 - - 0 0 - 72.45 72.91 72.96 - - 0 - 0.00%
2024-05-08 0 77.50 77.00 77.50 76.95 77.90 1,200 92,917 77.431 72.45 71.98 72.45 71.93 72.82 1,284 72.381 2.45%
2024-05-07 0 75.65 75.60 75.80 75.65 75.65 700 52,955 75.650 70.72 70.67 70.86 70.72 70.72 749 70.717 -0.79%
2024-05-06 0 76.25 75.70 76.30 77.85 83.50 300 24,202 80.673 71.28 70.76 71.32 72.77 78.05 321 75.412 0.40%
2024-05-03 0 75.95 76.65 77.60 - - 0 0 - 71.00 71.65 72.54 - - 0 - 4.33%
2024-05-02 0 72.80 72.80 - 72.80 74.55 1,300 96,312 74.086 68.05 68.05 - 68.05 69.69 1,391 69.255 2.25%
2024-04-30 0 71.20 71.20 71.80 71.20 72.05 32,400 2,323,682 71.719 66.56 66.56 67.12 66.56 67.35 34,660 67.041 -3.20%
2024-04-29 0 73.55 72.80 73.45 72.70 73.80 3,600 263,970 73.325 68.75 68.05 68.66 67.96 68.99 3,851 68.543 -1.01%
2024-04-26 0 74.30 74.15 74.70 73.90 74.55 2,350 174,152 74.107 69.45 69.31 69.83 69.08 69.69 2,514 69.274 1.78%
2024-04-25 0 73.00 73.00 73.40 73.00 73.00 750 54,750 73.000 68.24 68.24 68.61 68.24 68.24 802 68.239 -1.08%
2024-04-24 0 73.80 73.60 74.00 73.50 74.05 5,750 425,350 73.974 68.99 68.80 69.17 68.71 69.22 6,151 69.150 3.22%
2024-04-23 0 71.50 71.10 71.60 70.90 71.50 350 24,847 70.991 66.84 66.46 66.93 66.28 66.84 374 66.362 2.14%
2024-04-22 0 70.00 70.05 70.95 - - 0 0 - 65.43 65.48 66.32 - - 0 - 0.72%
2024-04-19 0 69.50 69.05 69.50 - - 0 0 - 64.97 64.55 64.97 - - 0 - -0.86%
2024-04-18 0 70.10 69.90 70.50 70.10 70.55 1,400 98,460 70.329 65.53 65.34 65.90 65.53 65.95 1,498 65.742 0.65%
2024-04-17 0 69.65 69.65 70.30 69.65 69.70 1,850 128,857 69.652 65.11 65.11 65.72 65.11 65.15 1,979 65.110 -1.49%
2024-04-16 0 70.70 70.60 70.90 69.10 71.05 1,550 108,387 69.927 66.09 66.00 66.28 64.59 66.42 1,658 65.367 -3.81%
2024-04-15 0 73.50 73.50 74.20 66.70 74.25 3,650 268,315 73.511 68.71 68.71 69.36 62.35 69.41 3,905 68.717 -2.81%
2024-04-12 0 75.63 74.65 75.65 - - 0 0 - 70.70 69.78 70.72 - - 0 - 0.00%
2024-04-11 0 77.90 77.80 80.00 77.70 77.90 1,150 89,375 77.717 70.70 70.60 72.60 70.51 70.70 1,267 70.530 2.37%
2024-04-10 0 76.10 77.60 78.25 - - 100 7,760 77.600 69.06 70.42 71.01 - - 110 70.423 0.00%
2024-04-09 0 76.10 76.10 77.05 74.15 74.15 50 3,707 74.140 69.06 69.06 69.92 67.29 67.29 55 67.283 2.63%
2024-04-08 0 74.15 74.75 75.35 74.10 74.10 50 3,705 74.100 67.29 67.84 68.38 67.25 67.25 55 67.247 0.07%
2024-04-05 0 74.10 74.10 74.50 - - 0 0 - 67.25 67.25 67.61 - - 0 - 0.00%
2024-04-03 0 74.10 75.70 76.30 74.10 74.10 50 3,705 74.100 67.25 68.70 69.24 67.25 67.25 55 67.247 0.20%
2024-04-02 0 73.95 73.60 74.25 73.00 73.95 1,450 106,797 73.653 67.11 66.79 67.38 66.25 67.11 1,598 66.842 3.21%
2024-03-28 0 71.65 71.00 71.65 70.05 71.70 10,250 729,532 71.174 65.02 64.43 65.02 63.57 65.07 11,295 64.592 0.28%
2024-03-27 0 71.45 71.40 72.00 70.00 72.40 4,200 298,255 71.013 64.84 64.80 65.34 63.53 65.70 4,628 64.446 -0.63%
2024-03-26 0 71.90 71.90 72.40 71.45 72.05 7,900 567,930 71.890 65.25 65.25 65.70 64.84 65.39 8,705 65.241 -1.91%
2024-03-25 0 73.30 73.30 73.95 70.20 74.95 11,150 795,987 71.389 66.52 66.52 67.11 63.71 68.02 12,286 64.787 -4.81%
2024-03-22 0 77.00 77.00 77.35 75.40 80.95 19,450 1,504,372 77.346 69.88 69.88 70.20 68.43 73.46 21,432 70.193 -4.88%
2024-03-21 0 80.95 79.80 80.60 77.25 83.50 34,700 2,803,337 80.788 73.46 72.42 73.15 70.11 75.78 38,236 73.316 4.25%
2024-03-20 0 77.65 71.15 77.65 71.80 78.00 2,100 152,722 72.725 70.47 64.57 70.47 65.16 70.79 2,314 65.999 9.29%
2024-03-19 0 71.05 70.95 71.60 70.15 73.90 8,500 608,007 71.530 64.48 64.39 64.98 63.66 67.07 9,366 64.915 -0.98%
2024-03-18 0 71.75 71.45 71.80 71.75 71.80 250 17,940 71.760 65.11 64.84 65.16 65.11 65.16 275 65.124 -1.71%
2024-03-15 0 73.00 73.00 74.95 72.00 73.80 6,600 479,507 72.653 66.25 66.25 68.02 65.34 66.97 7,273 65.934 3.11%
2024-03-14 0 70.80 70.40 70.80 70.00 71.00 15,050 1,059,490 70.398 64.25 63.89 64.25 63.53 64.43 16,584 63.888 10.63%
2024-03-13 0 64.00 65.90 - 63.00 64.00 2,550 162,150 63.588 58.08 59.81 - 57.17 58.08 2,810 57.708 4.92%
2024-03-12 0 61.00 62.55 - 61.00 61.00 1,650 100,650 61.000 55.36 56.77 - 55.36 55.36 1,818 55.359 0.41%
2024-03-11 0 60.75 60.60 61.35 - - 0 0 - 55.13 55.00 55.68 - - 0 - 0.00%
2024-03-08 0 60.75 58.80 59.55 - - 0 0 - 55.13 53.36 54.04 - - 0 - -1.06%
2024-03-07 0 61.40 59.55 60.30 - - 0 0 - 55.72 54.04 54.72 - - 0 - 0.00%
2024-03-06 0 61.40 59.25 60.00 - - 0 0 - 55.72 53.77 54.45 - - 0 - -0.32%
2024-03-05 0 61.60 59.55 60.45 - - 0 0 - 55.90 54.04 54.86 - - 0 - -1.60%
2024-03-04 0 62.60 62.05 62.65 62.60 62.60 350 21,865 62.471 56.81 56.31 56.86 56.81 56.81 386 56.694 0.97%
2024-03-01 0 62.00 60.30 61.05 - - 0 0 - 56.27 54.72 55.40 - - 0 - -1.59%
2024-02-29 0 63.00 60.80 63.00 60.00 63.00 3,950 239,277 60.576 57.17 55.18 57.17 54.45 57.17 4,353 54.974 6.69%
2024-02-28 0 59.05 59.00 63.00 59.00 59.05 2,900 171,102 59.001 53.59 53.54 57.17 53.54 53.59 3,196 53.544 -1.83%
2024-02-27 0 60.15 59.95 60.20 - - 0 0 - 54.59 54.41 54.63 - - 0 - 0.00%
2024-02-26 0 60.15 60.05 60.50 60.15 60.20 950 57,105 60.111 54.59 54.50 54.90 54.59 54.63 1,047 54.551 0.33%
2024-02-23 0 59.95 59.95 60.30 59.80 59.80 800 47,980 59.975 54.41 54.41 54.72 54.27 54.27 882 54.428 -0.66%
2024-02-22 0 60.35 60.45 63.90 - - 0 0 - 54.77 54.86 57.99 - - 0 - 2.20%
2024-02-21 0 59.05 59.80 60.50 59.05 59.05 300 17,715 59.050 53.59 54.27 54.90 53.59 53.59 331 53.589 0.17%
2024-02-20 0 58.95 58.70 59.45 - - 0 0 - 53.50 53.27 53.95 - - 0 - 0.00%
2024-02-19 0 58.95 58.70 59.00 - - 0 0 - 53.50 53.27 53.54 - - 0 - 0.00%
2024-02-16 0 58.95 59.55 59.95 58.95 58.95 650 38,317 58.949 53.50 54.04 54.41 53.50 53.50 716 53.498 -0.51%
2024-02-15 0 59.25 59.25 59.70 - - 0 0 - 53.77 53.77 54.18 - - 0 - 0.00%
2024-02-14 0 59.25 57.00 57.50 57.75 59.35 1,850 108,445 58.619 53.77 51.73 52.18 52.41 53.86 2,039 53.198 7.05%
2024-02-09 0 55.35 55.00 55.40 55.20 55.40 1,050 58,050 55.286 50.23 49.91 50.28 50.10 50.28 1,157 50.173 -2.64%
2024-02-08 0 56.85 55.00 56.85 56.85 57.30 1,350 77,105 57.115 51.59 49.91 51.59 51.59 52.00 1,488 51.833 -2.49%
2024-02-07 0 58.30 58.30 58.50 57.25 58.30 2,750 158,412 57.604 52.91 52.91 53.09 51.96 52.91 3,030 52.277 2.37%
2024-02-06 0 56.95 55.65 58.30 53.95 56.95 3,250 180,487 55.534 51.68 50.50 52.91 48.96 51.68 3,581 50.399 1.88%
2024-02-05 0 55.90 54.05 63.90 54.60 55.95 2,850 157,752 55.352 50.73 49.05 57.99 49.55 50.78 3,140 50.233 -0.45%
2024-02-02 0 56.15 55.45 56.15 - - 0 0 - 50.96 50.32 50.96 - - 0 - -0.27%
2024-02-01 0 56.30 55.75 56.30 56.20 56.85 1,300 73,635 56.642 51.09 50.59 51.09 51.00 51.59 1,432 51.404 2.55%
2024-01-31 0 54.90 54.35 54.85 54.95 55.00 1,100 60,475 54.977 49.82 49.32 49.78 49.87 49.91 1,212 49.893 -0.18%
2024-01-30 0 55.00 54.20 54.60 55.00 55.50 300 16,600 55.333 49.91 49.19 49.55 49.91 50.37 331 50.216 -4.60%
2024-01-29 0 57.65 57.10 57.55 57.60 57.85 500 28,875 57.750 52.32 51.82 52.23 52.27 52.50 551 52.409 -0.35%
2024-01-26 0 57.85 57.45 57.90 58.00 58.30 550 31,977 58.140 52.50 52.14 52.55 52.64 52.91 606 52.763 -2.28%
2024-01-25 0 59.20 58.65 59.10 58.75 59.35 1,700 100,260 58.976 53.73 53.23 53.63 53.32 53.86 1,873 53.522 1.37%
2024-01-24 0 58.40 58.05 58.50 56.55 58.80 3,100 177,255 57.179 53.00 52.68 53.09 51.32 53.36 3,416 51.891 9.36%
2024-01-23 0 53.40 53.15 53.65 52.00 53.95 17,700 943,450 53.302 48.46 48.23 48.69 47.19 48.96 19,504 48.373 -0.47%
2024-01-22 0 53.65 54.50 55.00 52.85 55.05 7,650 414,547 54.189 48.69 49.46 49.91 47.96 49.96 8,430 49.178 -5.13%
2024-01-19 0 56.55 56.50 57.35 - - 0 0 - 51.32 51.27 52.05 - - 0 - 0.00%
2024-01-18 0 56.55 56.55 57.40 - - 0 0 - 51.32 51.32 52.09 - - 0 - 3.19%
2024-01-17 0 54.80 54.35 54.80 54.25 55.45 3,151 172,411 54.716 49.73 49.32 49.73 49.23 50.32 3,472 49.656 -6.16%
2024-01-16 0 58.40 58.20 58.70 - - 0 0 - 53.00 52.82 53.27 - - 0 - 0.00%
2024-01-15 0 58.40 58.40 59.35 58.40 58.40 500 29,200 58.400 53.00 53.00 53.86 53.00 53.00 551 52.999 -1.60%
2024-01-12 0 59.35 59.05 59.90 59.40 59.50 150 8,920 59.467 53.86 53.59 54.36 53.91 54.00 165 53.967 2.50%
2024-01-11 0 57.90 57.40 57.90 57.40 58.00 2,450 141,432 57.727 52.55 52.09 52.55 52.09 52.64 2,700 52.389 -0.17%
2024-01-10 0 58.00 58.05 58.55 58.00 58.00 50 2,900 58.000 52.64 52.68 53.14 52.64 52.64 55 52.636 -0.34%
2024-01-09 0 58.20 57.75 58.20 57.55 58.45 400 23,152 57.880 52.82 52.41 52.82 52.23 53.04 441 52.527 -7.47%
2024-01-08 0 62.90 56.50 62.90 57.65 63.00 7,250 422,605 58.290 57.08 51.27 57.08 52.32 57.17 7,989 52.900 5.98%
2024-01-05 0 59.35 59.10 59.60 59.90 60.30 800 48,115 60.144 53.86 53.63 54.09 54.36 54.72 882 54.582 -0.84%
2024-01-04 0 59.85 59.55 59.85 59.85 59.85 50 2,992 59.840 54.32 54.04 54.32 54.32 54.32 55 54.306 1.10%
2024-01-03 0 59.20 58.90 59.25 - - 200 11,790 58.950 53.73 53.45 53.77 - - 220 53.498 -2.15%
2024-01-02 0 60.50 60.50 - 60.15 60.50 1,850 111,777 60.420 54.90 54.90 - 54.59 54.90 2,039 54.832 -6.13%
2023-12-29 0 64.45 64.45 - 61.20 64.45 18,100 1,118,037 61.770 58.49 58.49 - 55.54 58.49 19,944 56.057 6.97%
2023-12-28 0 60.25 58.90 60.40 59.00 60.25 13,200 785,630 59.517 54.68 53.45 54.81 53.54 54.68 14,545 54.013 4.24%
2023-12-27 0 57.80 57.65 58.50 57.70 57.80 200 11,555 57.775 52.45 52.32 53.09 52.36 52.45 220 52.432 0.96%
2023-12-22 0 57.25 57.20 57.25 55.40 57.25 17,763 1,007,769 56.734 51.96 51.91 51.96 50.28 51.96 19,573 51.487 2.88%
2023-12-21 0 55.65 55.70 56.00 55.15 55.75 1,138 63,276 55.603 50.50 50.55 50.82 50.05 50.59 1,254 50.461 0.82%
2023-12-20 0 55.20 55.20 55.70 55.20 56.30 24,700 1,378,695 55.818 50.10 50.10 50.55 50.10 51.09 27,217 50.656 -0.09%
2023-12-19 0 55.25 55.15 55.70 54.85 55.60 19,550 1,079,660 55.226 50.14 50.05 50.55 49.78 50.46 21,542 50.118 -0.81%
2023-12-18 0 55.70 55.70 56.35 53.95 57.15 47,900 2,705,925 56.491 50.55 50.55 51.14 48.96 51.86 52,781 51.267 3.72%
2023-12-15 0 53.70 - 53.70 53.70 57.55 17,552 983,669 56.043 48.73 - 48.73 48.73 52.23 19,341 50.860 -5.54%
2023-12-14 0 56.85 56.85 57.15 56.15 57.25 18,750 1,069,357 57.032 51.59 51.59 51.86 50.96 51.96 20,661 51.758 2.99%
2023-12-13 0 55.20 54.65 54.85 55.20 55.20 150 8,280 55.200 50.10 49.60 49.78 50.10 50.10 165 50.095 0.36%
2023-12-12 0 55.00 55.00 64.00 55.00 57.00 5,900 334,730 56.734 49.91 49.91 58.08 49.91 51.73 6,501 51.487 -2.74%
2023-12-11 0 56.55 56.70 57.00 56.55 57.00 7,000 398,727 56.961 51.32 51.46 51.73 51.32 51.73 7,713 51.693 -0.62%
2023-12-08 0 56.90 56.95 57.40 56.00 57.50 1,500 85,475 56.983 51.64 51.68 52.09 50.82 52.18 1,653 51.713 -1.04%
2023-12-07 0 57.50 56.95 57.50 - - 0 0 - 52.18 51.68 52.18 - - 0 - 0.00%
2023-12-06 0 57.50 56.95 57.45 57.00 57.85 2,000 115,222 57.611 52.18 51.68 52.14 51.73 52.50 2,204 52.283 1.41%
2023-12-05 0 56.70 56.80 57.30 56.00 58.25 900 52,135 57.928 51.46 51.55 52.00 50.82 52.86 992 52.571 -3.65%
2023-12-04 0 58.85 58.85 59.30 56.05 60.00 1,550 92,355 59.584 53.41 53.41 53.82 50.87 54.45 1,708 54.073 -2.73%
2023-12-01 0 60.50 59.90 60.50 60.70 60.90 7,850 477,007 60.765 54.90 54.36 54.90 55.09 55.27 8,650 55.146 -1.06%
2023-11-30 0 61.15 61.25 61.75 60.30 61.60 3,700 227,205 61.407 55.49 55.59 56.04 54.72 55.90 4,077 55.728 0.99%
2023-11-29 0 60.55 60.85 61.35 60.55 62.05 2,300 141,480 61.513 54.95 55.22 55.68 54.95 56.31 2,534 55.824 -1.62%
2023-11-28 0 61.55 61.25 61.55 60.40 61.55 8,350 512,827 61.416 55.86 55.59 55.86 54.81 55.86 9,201 55.737 -3.45%
2023-11-27 0 63.75 56.00 63.80 63.75 63.75 300 19,125 63.750 57.85 50.82 57.90 57.85 57.85 331 57.854 -0.23%
2023-11-24 0 63.90 63.90 72.00 63.20 63.90 100 6,355 63.550 57.99 57.99 65.34 57.36 57.99 110 57.673 -0.16%
2023-11-23 0 64.00 63.10 64.00 63.05 64.00 150 9,515 63.433 58.08 57.26 58.08 57.22 58.08 165 57.567 -0.47%
2023-11-22 0 64.30 64.30 64.35 64.30 64.30 50 3,215 64.300 58.35 58.35 58.40 58.35 58.35 55 58.353 -1.08%
2023-11-21 0 65.00 65.10 65.75 64.30 65.50 2,550 166,645 65.351 58.99 59.08 59.67 58.35 59.44 2,810 59.307 1.09%
2023-11-20 0 64.30 64.30 64.40 59.00 65.00 15,300 990,790 64.758 58.35 58.35 58.44 53.54 58.99 16,859 58.769 14.72%
2023-11-17 0 56.05 56.00 58.20 56.00 61.00 1,200 72,685 60.571 50.87 50.82 52.82 50.82 55.36 1,322 54.969 -6.58%
2023-11-16 0 60.00 60.00 64.00 58.00 58.00 50 2,900 58.000 54.45 54.45 58.08 52.64 52.64 55 52.636 -1.64%
2023-11-15 0 61.00 63.95 64.00 - - 0 0 - 55.36 58.04 58.08 - - 0 - 1.67%
2023-11-14 0 60.00 59.40 60.30 - - 0 0 - 54.45 53.91 54.72 - - 0 - 0.00%
2023-11-13 0 60.00 59.10 59.65 59.00 59.00 100 5,900 59.000 54.45 53.63 54.13 53.54 53.54 110 53.544 0.00%
2023-11-10 0 60.00 57.80 58.65 - - 0 0 - 54.45 52.45 53.23 - - 0 - 0.00%
2023-11-09 0 60.00 59.50 60.00 - - 0 0 - 54.45 54.00 54.45 - - 0 - -0.99%
2023-11-08 0 60.60 60.05 61.00 58.30 60.60 100 5,945 59.450 55.00 54.50 55.36 52.91 55.00 110 53.952 -2.26%
2023-11-07 0 62.00 61.25 62.00 - - 0 0 - 56.27 55.59 56.27 - - 0 - -0.32%
2023-11-06 0 62.20 62.35 62.95 60.00 62.05 900 55,435 61.594 56.45 56.58 57.13 54.45 56.31 992 55.898 9.51%
2023-11-03 0 56.80 58.90 59.40 - - 50 2,925 58.500 51.55 53.45 53.91 - - 55 53.090 0.00%
2023-11-02 0 56.80 56.85 57.25 56.65 56.65 600 33,990 56.650 51.55 51.59 51.96 51.41 51.41 661 51.411 -1.90%
2023-11-01 0 57.90 57.50 58.00 57.90 57.90 450 26,055 57.900 52.55 52.18 52.64 52.55 52.55 496 52.545 1.31%
2023-10-31 0 57.15 56.80 57.35 57.15 57.95 400 23,020 57.550 51.86 51.55 52.05 51.86 52.59 441 52.228 -3.71%
2023-10-30 0 59.35 59.35 59.40 59.35 59.35 50 2,967 59.340 53.86 53.86 53.91 53.86 53.86 55 53.852 2.33%
2023-10-27 0 58.00 58.10 59.00 - - 0 0 - 52.64 52.73 53.54 - - 0 - 1.22%
2023-10-26 0 57.30 56.85 57.30 57.30 57.30 50 2,865 57.300 52.00 51.59 52.00 52.00 52.00 55 52.001 -1.29%
2023-10-25 0 58.05 58.15 58.75 57.95 59.00 1,100 64,112 58.284 52.68 52.77 53.32 52.59 53.54 1,212 52.894 4.13%
2023-10-24 0 55.75 55.75 56.65 55.75 55.75 100 5,575 55.750 50.59 50.59 51.41 50.59 50.59 110 50.594 1.00%
2023-10-20 0 55.20 54.90 55.20 55.20 55.50 550 30,445 55.355 50.10 49.82 50.10 50.10 50.37 606 50.235 -8.84%
2023-10-19 0 60.55 56.00 60.55 60.55 60.55 600 36,330 60.550 54.95 50.82 54.95 54.95 54.95 661 54.950 -0.16%
2023-10-18 0 60.65 60.10 60.70 60.65 60.75 550 33,355 60.645 55.04 54.54 55.09 55.04 55.13 606 55.037 -2.10%
2023-10-17 0 61.95 61.20 61.95 61.95 62.00 700 43,375 61.964 56.22 55.54 56.22 56.22 56.27 771 56.234 -5.35%
2023-10-16 0 65.45 63.00 63.95 - - 0 0 - 59.40 57.17 58.04 - - 0 - -0.08%
2023-10-13 0 65.50 56.00 65.50 65.50 65.50 50 3,275 65.500 59.44 50.82 59.44 59.44 59.44 55 59.442 -0.46%
2023-10-12 0 65.80 65.70 65.80 65.25 66.00 700 46,060 65.800 59.71 59.62 59.71 59.22 59.90 771 59.715 8.31%
2023-10-11 0 60.75 56.00 66.80 60.75 66.15 1,300 85,347 65.652 55.13 50.82 60.62 55.13 60.03 1,432 59.580 -2.02%
2023-10-10 0 62.00 61.95 62.55 59.65 62.00 650 40,192 61.834 56.27 56.22 56.77 54.13 56.27 716 56.115 4.03%
2023-10-09 0 59.60 59.05 59.65 59.60 59.60 50 2,980 59.600 54.09 53.59 54.13 54.09 54.09 55 54.088 -1.16%
2023-10-06 0 60.30 58.70 60.30 59.00 61.00 450 27,105 60.233 54.72 53.27 54.72 53.54 55.36 496 54.663 2.99%
2023-10-05 0 58.55 57.00 58.25 - - 0 0 - 53.14 51.73 52.86 - - 0 - -0.76%
2023-10-04 0 59.00 57.35 58.65 - - 0 0 - 53.54 52.05 53.23 - - 0 - -0.25%
2023-10-03 0 59.15 58.15 59.15 56.15 59.35 13,150 762,932 58.018 53.68 52.77 53.68 50.96 53.86 14,490 52.652 0.68%
2023-09-29 0 58.75 58.45 58.75 58.65 58.85 30,900 1,815,250 58.746 53.32 53.04 53.32 53.23 53.41 34,049 53.313 0.17%
2023-09-28 0 58.65 58.55 58.65 58.50 58.65 2,550 149,337 58.564 53.23 53.14 53.23 53.09 53.23 2,810 53.148 -2.41%
2023-09-27 0 60.10 58.80 60.10 60.10 60.10 50 3,005 60.100 54.54 53.36 54.54 54.54 54.54 55 54.542 0.50%
2023-09-26 0 59.80 58.70 60.00 - - 0 0 - 54.27 53.27 54.45 - - 0 - 0.00%
2023-09-25 0 59.80 58.55 59.80 - - 0 0 - 54.27 53.14 54.27 - - 0 - -2.37%
2023-09-22 0 61.25 60.80 61.25 57.90 62.95 5,250 319,457 60.849 55.59 55.18 55.59 52.55 57.13 5,785 55.222 7.08%
2023-09-21 0 57.20 56.30 57.20 57.00 57.80 15,450 887,392 57.436 51.91 51.09 51.91 51.73 52.45 17,024 52.125 -2.80%
2023-09-20 0 60.80 60.70 60.80 60.30 60.90 13,850 837,457 60.466 53.40 53.31 53.40 52.96 53.49 15,768 53.110 0.83%
2023-09-19 0 60.30 60.05 60.30 58.50 60.30 28,250 1,687,630 59.739 52.96 52.74 52.96 51.38 52.96 32,163 52.471 -5.56%
2023-09-18 0 63.85 61.20 62.50 - - 0 0 - 56.08 53.75 54.90 - - 0 - -0.93%
2023-09-15 0 64.45 64.45 - 61.85 64.45 2,500 160,742 64.297 56.61 56.61 - 54.33 56.61 2,846 56.474 4.12%
2023-09-14 0 61.90 60.95 61.90 60.65 61.90 250 15,235 60.940 54.37 53.53 54.37 53.27 54.37 285 53.526 0.98%
2023-09-13 0 61.30 60.00 61.30 61.30 61.30 50 3,065 61.300 53.84 52.70 53.84 53.84 53.84 57 53.842 -0.08%
2023-09-12 0 61.35 60.95 61.35 61.35 61.75 1,800 110,842 61.579 53.89 53.53 53.89 53.89 54.24 2,049 54.087 -3.08%
2023-09-11 0 63.30 62.00 63.30 61.70 63.30 14,100 879,132 62.350 55.60 54.46 55.60 54.19 55.60 16,053 54.764 -7.52%
2023-09-07 0 68.45 68.45 72.00 65.00 68.45 600 39,580 65.967 60.12 60.12 63.24 57.09 60.12 683 57.941 0.66%
2023-09-06 0 68.00 66.00 68.00 67.65 68.00 7,500 509,600 67.947 59.73 57.97 59.73 59.42 59.73 8,539 59.680 -2.37%
2023-09-05 0 69.65 - 69.65 69.30 69.85 600 41,832 69.720 61.18 - 61.18 60.87 61.35 683 61.237 -0.36%
2023-09-04 0 69.90 70.10 71.25 68.80 70.35 1,350 94,815 70.233 61.40 61.57 62.58 60.43 61.79 1,537 61.688 4.80%
2023-08-31 0 66.70 66.00 66.70 66.30 67.05 550 36,682 66.695 58.58 57.97 58.58 58.23 58.89 626 58.580 1.68%
2023-08-30 0 65.60 65.55 66.55 65.55 67.15 750 49,907 66.543 57.62 57.57 58.45 57.57 58.98 854 58.447 1.16%
2023-08-29 0 64.85 64.90 66.00 64.85 66.50 23,650 1,558,755 65.909 56.96 57.00 57.97 56.96 58.41 26,926 57.890 1.49%
2023-08-28 0 63.90 62.30 63.90 63.90 63.90 900 56,600 62.889 56.13 54.72 56.13 56.13 56.13 1,025 55.237 1.91%
2023-08-25 0 62.70 62.70 63.75 62.65 62.80 1,250 78,467 62.774 55.07 55.07 55.99 55.03 55.16 1,423 55.136 -0.16%
2023-08-24 0 62.80 61.80 63.45 - - 0 0 - 55.16 54.28 55.73 - - 0 - 0.00%
2023-08-23 0 62.80 61.30 62.50 - - 0 0 - 55.16 53.84 54.90 - - 0 - -1.72%
2023-08-22 0 63.90 63.00 63.90 63.00 63.90 1,500 94,567 63.045 56.13 55.34 56.13 55.34 56.13 1,708 55.374 0.95%
2023-08-21 0 63.30 - 63.30 63.30 63.30 52 3,291 63.288 55.60 - 55.60 55.60 55.60 59 55.588 0.00%
2023-08-18 0 63.30 61.95 63.05 63.60 63.75 750 47,722 63.629 55.60 54.41 55.38 55.86 55.99 854 55.888 1.04%
2023-08-17 0 62.65 63.20 64.15 62.50 62.50 200 12,500 62.500 55.03 55.51 56.35 54.90 54.90 228 54.896 -0.48%
2023-08-16 0 62.95 63.05 64.10 62.75 64.40 1,050 67,102 63.907 55.29 55.38 56.30 55.12 56.56 1,195 56.131 -1.56%
2023-08-15 0 63.95 63.65 64.40 63.95 64.20 2,050 131,577 64.184 56.17 55.91 56.56 56.17 56.39 2,334 56.375 -2.59%
2023-08-14 0 65.65 - 65.65 65.00 65.65 150 9,815 65.433 57.66 - 57.66 57.09 57.66 171 57.472 -6.28%
2023-08-11 0 70.05 - 70.80 - - 0 0 - 61.53 - 62.19 - - 0 - 0.00%
2023-08-10 0 70.05 70.05 71.30 - - 0 0 - 61.53 61.53 62.63 - - 0 - 2.26%
2023-08-09 0 68.50 69.60 70.00 68.50 68.55 250 17,135 68.540 60.17 61.13 61.48 60.17 60.21 285 60.201 0.22%
2023-08-08 0 68.35 67.25 68.35 68.35 68.35 100 6,852 68.520 60.03 59.07 60.03 60.03 60.03 114 60.183 0.00%
2023-08-07 0 68.35 68.10 69.35 67.95 68.90 43,250 2,945,912 68.114 60.03 59.81 60.91 59.68 60.52 49,241 59.827 -4.54%
2023-08-04 0 71.60 68.00 71.60 71.60 71.60 150 10,740 71.600 62.89 59.73 62.89 62.89 62.89 171 62.889 0.85%
2023-08-03 0 71.00 69.05 70.20 71.00 71.00 1,250 88,830 71.064 62.36 60.65 61.66 62.36 62.36 1,423 62.418 -0.63%
2023-08-02 0 71.45 70.30 71.45 71.45 73.85 6,500 469,500 72.231 62.76 61.75 62.76 62.76 64.87 7,400 63.443 -6.05%
2023-08-01 0 76.05 75.85 76.10 76.05 77.00 1,350 102,847 76.183 66.80 66.62 66.84 66.80 67.63 1,537 66.914 -0.72%
2023-07-31 0 76.60 76.30 76.50 76.30 80.00 11,750 907,452 77.230 67.28 67.02 67.19 67.02 70.27 13,378 67.834 -1.79%
2023-07-28 0 78.00 - 78.00 74.50 78.75 1,700 127,842 75.201 68.51 - 68.51 65.44 69.17 1,935 66.052 -0.95%
2023-07-27 0 78.75 73.85 80.00 75.00 78.75 200 15,187 75.935 69.17 64.87 70.27 65.88 69.17 228 66.696 5.00%
2023-07-26 0 75.00 73.20 75.00 - - 0 0 - 65.88 64.29 65.88 - - 0 - -2.15%
2023-07-25 0 76.65 76.35 76.70 75.00 76.95 4,300 326,887 76.020 67.32 67.06 67.37 65.88 67.59 4,896 66.771 7.65%
2023-07-24 0 71.20 70.45 72.55 72.15 72.15 200 14,430 72.150 62.54 61.88 63.72 63.37 63.37 228 63.372 -1.32%
2023-07-21 0 72.15 72.15 73.95 72.15 72.15 50 3,607 72.140 63.37 63.37 64.95 63.37 63.37 57 63.363 0.14%
2023-07-20 0 72.05 70.25 71.55 72.15 72.50 400 28,930 72.325 63.28 61.70 62.84 63.37 63.68 455 63.526 -0.28%
2023-07-19 0 72.25 71.55 72.25 71.40 72.25 3,929 281,730 71.705 63.46 62.84 63.46 62.71 63.46 4,473 62.981 -4.93%
2023-07-18 0 76.00 74.50 89.80 73.50 76.00 2,900 214,702 74.035 66.75 65.44 78.87 64.56 66.75 3,302 65.028 -6.17%
2023-07-14 0 81.00 80.00 81.00 75.00 82.30 5,400 406,912 75.354 71.15 70.27 71.15 65.88 72.29 6,148 66.186 8.00%
2023-07-13 0 75.00 74.35 75.00 73.00 75.60 1,050 77,690 73.990 65.88 65.30 65.88 64.12 66.40 1,195 64.988 2.74%
2023-07-12 0 73.00 72.45 73.00 72.00 73.00 350 25,250 72.143 64.12 63.64 64.12 63.24 64.12 398 63.366 1.74%
2023-07-11 0 71.75 71.00 71.75 70.95 72.65 17,450 1,255,250 71.934 63.02 62.36 63.02 62.32 63.81 19,867 63.182 1.27%
2023-07-10 0 70.85 71.05 73.25 69.25 72.15 10,800 751,397 69.574 62.23 62.41 64.34 60.82 63.37 12,296 61.109 5.27%
2023-07-07 0 67.30 65.95 67.30 65.95 67.30 6,350 422,207 66.489 59.11 57.93 59.11 57.93 59.11 7,230 58.400 -1.46%
2023-07-06 0 68.30 68.50 68.65 67.00 69.35 12,250 831,620 67.887 59.99 60.17 60.30 58.85 60.91 13,947 59.628 -2.43%
2023-07-05 0 70.00 68.20 70.00 70.00 70.00 1,200 84,000 70.000 61.48 59.90 61.48 61.48 61.48 1,366 61.483 -1.75%
2023-07-04 0 71.25 70.35 71.25 71.50 71.50 1,000 71,500 71.500 62.58 61.79 62.58 62.80 62.80 1,139 62.801 1.79%
2023-07-03 0 70.00 69.00 71.05 66.75 70.90 750 51,372 68.496 61.48 60.61 62.41 58.63 62.27 854 60.162 4.87%
2023-06-30 0 66.75 66.35 66.80 66.00 66.95 12,350 821,387 66.509 58.63 58.28 58.67 57.97 58.80 14,061 58.417 0.75%
2023-06-29 0 66.25 65.95 67.30 65.85 68.20 14,000 930,347 66.453 58.19 57.93 59.11 57.84 59.90 15,939 58.368 -1.34%
2023-06-28 0 67.15 67.10 68.10 63.60 68.20 7,900 536,617 67.926 58.98 58.94 59.81 55.86 59.90 8,994 59.662 8.92%
2023-06-27 0 61.65 61.60 62.15 61.00 63.20 3,200 199,027 62.196 54.15 54.11 54.59 53.58 55.51 3,643 54.629 -3.22%
2023-06-26 0 63.70 63.45 64.10 62.70 64.80 7,650 487,097 63.673 55.95 55.73 56.30 55.07 56.92 8,710 55.926 3.66%
2023-06-23 0 61.45 60.85 62.10 60.85 62.15 5,050 309,727 61.332 53.97 53.45 54.54 53.45 54.59 5,750 53.870 1.49%
2023-06-21 0 60.55 60.55 60.65 56.00 62.80 11,650 722,025 61.976 53.18 53.18 53.27 49.19 55.16 13,264 54.436 -4.42%
2023-06-20 0 63.35 63.30 63.35 60.30 64.10 43,150 2,727,027 63.199 55.64 55.60 55.64 52.96 56.30 49,127 55.510 -0.08%
2023-06-19 0 63.40 62.15 63.45 62.15 63.40 17,000 1,065,556 62.680 55.69 54.59 55.73 54.59 55.69 19,355 55.054 -7.17%
2023-06-16 0 68.30 68.30 - 63.80 68.30 31,850 2,140,417 67.203 59.99 59.99 - 56.04 59.99 36,262 59.027 9.72%
2023-06-15 0 62.25 62.25 64.50 62.20 62.20 900 55,980 62.200 54.68 54.68 56.65 54.63 54.63 1,025 54.632 0.00%
2023-06-14 0 62.25 62.25 62.35 62.10 62.35 8,800 548,017 62.275 54.68 54.68 54.76 54.54 54.76 10,019 54.698 0.24%
2023-06-13 0 62.10 62.00 62.30 62.10 62.55 1,100 68,342 62.129 54.54 54.46 54.72 54.54 54.94 1,252 54.570 -0.72%
2023-06-12 0 62.55 63.40 65.35 62.55 62.55 200 12,510 62.550 54.94 55.69 57.40 54.94 54.94 228 54.940 0.24%
2023-06-09 0 62.40 62.15 62.55 61.70 62.50 1,300 80,845 62.188 54.81 54.59 54.94 54.19 54.90 1,480 54.622 1.22%
2023-06-08 0 61.65 61.65 61.95 60.95 62.10 13,300 812,850 61.117 54.15 54.15 54.41 53.53 54.54 15,142 53.681 1.15%
2023-06-07 0 60.95 60.15 60.95 59.50 61.15 11,650 704,925 60.509 53.53 52.83 53.53 52.26 53.71 13,264 53.147 6.37%
2023-06-06 0 57.30 57.00 57.35 56.15 57.30 19,400 1,106,642 57.043 50.33 50.07 50.37 49.32 50.33 22,087 50.103 -1.12%
2023-06-05 0 57.95 57.55 58.80 57.95 58.80 5,200 305,152 58.683 50.90 50.55 51.65 50.90 51.65 5,920 51.543 0.35%
2023-06-02 0 57.75 57.95 59.20 53.50 59.05 15,550 886,772 57.027 50.72 50.90 52.00 46.99 51.87 17,704 50.089 9.58%
2023-06-01 0 52.70 52.70 53.10 52.70 54.20 7,450 395,942 53.147 46.29 46.29 46.64 46.29 47.61 8,482 46.680 0.38%
2023-05-31 0 52.50 50.75 52.40 52.45 52.55 950 49,897 52.523 46.11 44.58 46.02 46.07 46.16 1,082 46.133 0.38%
2023-05-30 0 52.30 52.30 53.20 52.05 53.60 650 34,227 52.657 45.94 45.94 46.73 45.72 47.08 740 46.250 -0.10%
2023-05-29 0 52.35 52.30 53.25 50.65 56.60 650 34,947 53.765 45.98 45.94 46.77 44.49 49.71 740 47.223 -7.83%
2023-05-25 0 56.80 55.55 56.75 57.00 57.15 600 34,230 57.050 49.89 48.79 49.85 50.07 50.20 683 50.109 -3.65%
2023-05-24 0 58.95 - 58.95 60.00 63.45 300 18,172 60.573 51.78 - 51.78 52.70 55.73 342 53.204 -7.09%
2023-05-23 0 63.45 - 63.50 64.00 64.00 200 12,800 64.000 55.73 - 55.77 56.21 56.21 228 56.213 -0.86%
2023-05-22 0 64.00 - 64.00 65.95 67.00 1,550 103,692 66.898 56.21 - 56.21 57.93 58.85 1,765 58.759 -6.16%
2023-05-19 0 68.20 - 68.20 - - 0 0 - 59.90 - 59.90 - - 0 - -1.59%
2023-05-18 0 69.30 - 69.30 - - 0 0 - 60.87 - 60.87 - - 0 - 0.00%
2023-05-17 0 69.30 - 69.30 - - 200 13,860 69.300 60.87 - 60.87 - - 228 60.869 0.00%
2023-05-16 0 69.30 68.95 69.90 69.30 69.30 100 6,930 69.300 60.87 60.56 61.40 60.87 60.87 114 60.869 0.00%
2023-05-15 0 69.30 69.30 69.90 67.00 69.90 7,800 538,980 69.100 60.87 60.87 61.40 58.85 61.40 8,880 60.693 0.43%
2023-05-12 0 69.00 65.85 67.85 69.10 69.10 500 34,550 69.100 60.61 57.84 59.60 60.69 60.69 569 60.693 1.47%
2023-05-11 0 68.00 64.00 68.00 69.00 69.00 800 55,095 68.869 59.73 56.21 59.73 60.61 60.61 911 60.490 -1.73%
2023-05-10 0 69.20 - 69.20 - - 0 0 - 60.78 - 60.78 - - 0 - 0.00%
2023-05-09 0 69.20 68.45 68.75 68.70 69.20 4,350 300,985 69.192 60.78 60.12 60.39 60.34 60.78 4,953 60.774 0.73%
2023-05-08 0 68.70 68.75 69.50 67.60 70.80 55,400 3,841,587 69.343 60.34 60.39 61.04 59.38 62.19 63,074 60.906 -0.36%
2023-05-05 0 68.95 68.95 70.40 67.00 69.50 11,300 768,595 68.017 60.56 60.56 61.83 58.85 61.04 12,865 59.742 2.38%
2023-05-04 0 67.35 67.35 68.75 66.50 67.35 3,750 249,770 66.605 59.16 59.16 60.39 58.41 59.16 4,269 58.502 1.28%
2023-05-03 0 66.50 65.50 66.85 66.45 67.00 5,000 333,065 66.613 58.41 57.53 58.72 58.37 58.85 5,693 58.509 -0.08%
2023-05-02 0 66.55 66.55 - - - 0 0 - 58.45 58.45 - - - 0 - 1.45%
2023-04-28 0 65.60 65.60 - 65.50 65.50 150 9,825 65.500 57.62 57.62 - 57.53 57.53 171 57.531 1.86%
2023-04-27 0 64.40 - - 64.40 65.60 1,400 91,657 65.469 56.56 - - 56.56 57.62 1,594 57.504 -1.75%
2023-04-26 0 65.55 64.05 66.00 - - 0 0 - 57.57 56.26 57.97 - - 0 - 0.00%
2023-04-25 0 65.55 65.30 65.55 65.50 66.95 4,900 324,922 66.311 57.57 57.36 57.57 57.53 58.80 5,579 58.243 -2.53%
2023-04-24 0 67.25 67.25 68.65 67.00 71.20 6,050 418,050 69.099 59.07 59.07 60.30 58.85 62.54 6,888 60.692 -9.37%
2023-04-21 0 74.20 - 74.20 - - 0 0 - 65.17 - 65.17 - - 0 - -2.30%
2023-04-20 0 75.95 - 75.95 - - 0 0 - 66.71 - 66.71 - - 0 - 0.00%
2023-04-19 0 75.95 70.80 75.95 - - 0 0 - 66.71 62.19 66.71 - - 0 - 0.00%
2023-04-18 0 75.95 74.40 75.95 - - 0 0 - 66.71 65.35 66.71 - - 0 - 0.00%
2023-04-17 0 75.95 75.85 77.35 74.00 75.95 1,200 89,802 74.835 66.71 66.62 67.94 65.00 66.71 1,366 65.730 2.70%
2023-04-14 0 73.95 73.65 75.00 - - 0 0 - 64.95 64.69 65.88 - - 0 - 0.00%
2023-04-13 0 73.95 73.85 75.00 73.45 73.95 150 11,067 73.780 64.95 64.87 65.88 64.51 64.95 171 64.804 -0.27%
2023-04-12 0 74.15 74.15 74.20 74.15 76.10 5,650 426,617 75.507 65.13 65.13 65.17 65.13 66.84 6,433 66.321 1.99%
2023-04-11 0 72.70 72.65 74.00 72.65 73.80 1,800 132,765 73.758 63.85 63.81 65.00 63.81 64.82 2,049 64.785 1.47%
2023-04-06 0 71.65 71.60 73.05 71.35 72.80 4,600 332,147 72.206 62.93 62.89 64.16 62.67 63.94 5,237 63.421 -2.28%
2023-04-04 0 73.95 - - 73.95 74.70 650 48,307 74.318 64.40 - - 64.40 65.05 746 64.722 -2.89%
2023-04-03 0 76.15 75.00 77.10 75.20 76.40 850 64,342 75.696 66.32 65.32 67.14 65.49 66.54 976 65.922 1.53%
2023-03-31 0 75.00 75.75 77.20 75.00 75.00 100 7,500 75.000 65.32 65.97 67.23 65.32 65.32 115 65.316 0.54%
2023-03-30 0 74.60 63.00 75.50 73.75 75.80 14,700 1,099,222 74.777 64.97 54.87 65.75 64.23 66.01 16,880 65.122 2.12%
2023-03-29 0 73.05 71.70 73.05 71.30 73.50 7,300 529,285 72.505 63.62 62.44 63.62 62.09 64.01 8,382 63.143 1.95%
2023-03-28 0 71.65 71.60 71.65 70.35 71.75 8,250 587,607 71.225 62.40 62.35 62.40 61.27 62.49 9,473 62.028 3.54%
2023-03-27 0 69.20 69.20 69.85 67.95 69.95 5,100 350,510 68.727 60.26 60.26 60.83 59.18 60.92 5,856 59.853 -1.49%
2023-03-24 0 70.25 70.25 71.60 69.80 72.05 11,350 805,600 70.978 61.18 61.18 62.35 60.79 62.75 13,033 61.813 -1.33%
2023-03-23 0 71.20 71.20 71.90 69.90 71.30 1,000 70,595 70.595 62.01 62.01 62.62 60.87 62.09 1,148 61.480 0.56%
2023-03-22 0 70.80 70.60 70.95 70.50 72.15 4,050 288,542 71.245 61.66 61.48 61.79 61.40 62.83 4,650 62.046 0.71%
2023-03-21 0 70.30 69.05 70.30 65.60 70.30 4,450 302,437 67.963 61.22 60.13 61.22 57.13 61.22 5,110 59.188 10.97%
2023-03-20 0 63.35 63.35 65.10 63.10 66.90 5,700 375,310 65.844 55.17 55.17 56.69 54.95 58.26 6,545 57.342 -3.94%
2023-03-17 0 65.95 64.60 65.95 65.25 67.30 16,700 1,105,762 66.213 57.43 56.26 57.43 56.82 58.61 19,176 57.664 1.00%
2023-03-16 0 65.30 65.30 66.00 63.00 67.45 10,150 668,997 65.911 56.87 56.87 57.48 54.87 58.74 11,655 57.401 -2.83%
2023-03-15 0 67.20 66.55 67.20 66.90 68.75 4,650 316,557 68.077 58.52 57.96 58.52 58.26 59.87 5,339 59.287 3.46%
2023-03-14 0 64.95 65.10 65.65 64.25 68.00 26,800 1,761,697 65.735 56.56 56.69 57.17 55.95 59.22 30,774 57.247 -6.81%
2023-03-13 0 69.70 69.50 69.70 68.20 70.15 21,600 1,488,810 68.926 60.70 60.53 60.70 59.39 61.09 24,803 60.027 -0.36%
2023-03-10 0 69.95 69.80 69.95 69.00 75.00 4,250 298,257 70.178 60.92 60.79 60.92 60.09 65.32 4,880 61.117 -6.73%
2023-03-09 0 75.00 75.00 75.35 73.50 76.20 71,700 5,367,455 74.860 65.32 65.32 65.62 64.01 66.36 82,331 65.194 -1.19%
2023-03-08 0 75.90 75.90 75.95 75.30 77.00 19,150 1,459,730 76.226 66.10 66.10 66.14 65.58 67.06 21,989 66.384 -6.18%
2023-03-07 0 80.90 79.35 80.90 80.90 83.05 9,700 794,362 81.893 70.45 69.10 70.45 70.45 72.33 11,138 71.319 -3.69%
2023-03-06 0 84.00 83.05 85.15 84.00 86.80 13,550 1,155,185 85.254 73.15 72.33 74.16 73.15 75.59 15,559 74.245 -4.11%
2023-03-03 0 87.60 86.75 87.60 86.10 88.70 30,450 2,664,527 87.505 76.29 75.55 76.29 74.98 77.25 34,965 76.206 -2.40%
2023-03-02 0 89.75 86.45 89.75 84.85 89.75 7,750 671,442 86.638 78.16 75.29 78.16 73.89 78.16 8,899 75.451 4.66%
2023-03-01 0 85.75 85.20 85.80 81.45 85.95 15,500 1,307,485 84.354 74.68 74.20 74.72 70.93 74.85 17,798 73.462 7.05%
2023-02-28 0 80.10 79.25 80.85 79.25 81.00 4,800 385,967 80.410 69.76 69.02 70.41 69.02 70.54 5,512 70.027 -2.61%
2023-02-27 0 82.25 82.30 82.65 80.55 83.75 6,200 508,397 82.000 71.63 71.67 71.98 70.15 72.94 7,119 71.412 1.86%
2023-02-24 0 80.75 78.80 80.75 80.70 82.70 10,350 851,377 82.259 70.32 68.63 70.32 70.28 72.02 11,885 71.637 0.00%
2023-02-23 0 80.75 79.95 - 80.75 80.75 200 16,150 80.750 70.32 69.63 - 70.32 70.32 230 70.323 0.00%
2023-02-22 0 80.75 84.75 - 79.35 80.90 13,450 1,082,120 80.455 70.32 73.81 - 69.10 70.45 15,444 70.067 -6.65%
2023-02-21 0 86.50 85.95 86.50 83.00 84.35 4,150 347,257 83.676 75.33 74.85 75.33 72.28 73.46 4,765 72.872 3.28%
2023-02-20 0 83.75 86.25 - 83.60 83.75 2,550 213,312 83.652 72.94 75.11 - 72.81 72.94 2,928 72.851 0.12%
2023-02-17 0 83.65 77.00 84.00 83.35 87.15 11,950 1,008,795 84.418 72.85 67.06 73.15 72.59 75.90 13,722 73.518 -3.96%
2023-02-16 0 87.10 86.70 - 85.10 87.35 8,900 772,025 86.744 75.85 75.51 - 74.11 76.07 10,220 75.544 3.88%
2023-02-15 0 83.85 83.00 83.85 83.00 83.85 4,050 337,652 83.371 73.02 72.28 73.02 72.28 73.02 4,650 72.606 -2.22%
2023-02-14 0 85.75 85.75 86.70 85.75 86.95 9,000 773,032 85.892 74.68 74.68 75.51 74.68 75.72 10,334 74.802 -1.38%
2023-02-13 0 86.95 85.75 86.95 84.20 86.95 16,050 1,376,517 85.764 75.72 74.68 75.72 73.33 75.72 18,430 74.690 -0.69%
2023-02-10 0 87.55 85.50 90.00 - - 0 0 - 76.25 74.46 78.38 - - 0 - 0.00%
2023-02-09 0 87.55 87.50 87.55 87.00 88.20 10,450 914,815 87.542 76.25 76.20 76.25 75.77 76.81 11,999 76.239 0.00%
2023-02-08 0 87.55 87.55 88.75 87.55 89.50 15,300 1,354,575 88.534 76.25 76.25 77.29 76.25 77.94 17,568 77.103 -2.18%
2023-02-07 0 89.50 89.00 89.50 88.00 89.85 21,050 1,877,392 89.187 77.94 77.51 77.94 76.64 78.25 24,171 77.671 0.67%
2023-02-06 0 88.90 88.75 88.90 85.75 90.90 49,150 4,344,547 88.394 77.42 77.29 77.42 74.68 79.16 56,437 76.980 -4.92%
2023-02-03 0 93.50 93.00 93.90 91.25 97.00 23,750 2,253,700 94.893 81.43 80.99 81.78 79.47 84.48 27,271 82.640 -4.49%
2023-02-02 0 97.90 97.10 97.90 96.70 98.35 5,550 540,437 97.376 85.26 84.56 85.26 84.21 85.65 6,373 84.803 2.94%
2023-02-01 0 95.10 95.10 96.00 91.10 95.10 15,700 1,458,837 92.920 82.82 82.82 83.60 79.34 82.82 18,028 80.922 2.26%
2023-01-31 0 93.00 92.80 93.00 91.45 93.80 29,450 2,743,652 93.163 80.99 80.82 80.99 79.64 81.69 33,816 81.134 2.20%
2023-01-30 0 91.00 91.00 92.00 91.00 95.00 17,700 1,655,397 93.525 79.25 79.25 80.12 79.25 82.73 20,324 81.449 -0.16%
2023-01-27 0 91.15 91.15 92.00 90.45 93.00 7,650 698,825 91.350 79.38 79.38 80.12 78.77 80.99 8,784 79.554 0.50%
2023-01-26 0 90.70 90.70 91.60 86.40 91.60 26,700 2,370,157 88.770 78.99 78.99 79.77 75.24 79.77 30,659 77.308 4.98%
2023-01-20 0 86.40 86.00 86.40 83.30 86.40 17,400 1,472,260 84.613 75.24 74.90 75.24 72.54 75.24 19,980 73.687 0.29%
2023-01-19 0 86.15 85.95 87.40 85.05 88.00 15,050 1,308,535 86.946 75.03 74.85 76.11 74.07 76.64 17,281 75.719 -2.10%
2023-01-18 0 88.00 87.00 88.00 85.85 89.20 9,050 789,935 87.286 76.64 75.77 76.64 74.76 77.68 10,392 76.015 -1.29%
2023-01-17 0 89.15 88.60 89.15 88.50 90.50 13,100 1,177,562 89.890 77.64 77.16 77.64 77.07 78.81 15,042 78.283 -0.39%
2023-01-16 0 89.50 89.00 89.50 86.40 94.90 67,650 6,201,655 91.673 77.94 77.51 77.94 75.24 82.65 77,680 79.836 2.76%
2023-01-13 0 87.10 86.80 87.10 85.00 87.65 18,250 1,576,005 86.356 75.85 75.59 75.85 74.02 76.33 20,956 75.206 -1.36%
2023-01-12 0 88.30 88.00 88.30 88.15 91.00 14,900 1,318,903 88.517 76.90 76.64 76.90 76.77 79.25 17,109 77.088 -2.65%
2023-01-11 0 90.70 89.55 90.70 88.80 92.00 27,250 2,466,800 90.525 78.99 77.99 78.99 77.33 80.12 31,290 78.836 -1.41%
2023-01-10 0 92.00 92.00 93.00 90.20 92.60 13,450 1,236,695 91.948 80.12 80.12 80.99 78.55 80.64 15,444 80.075 -0.65%
2023-01-09 0 92.60 92.55 92.60 88.70 93.15 39,600 3,648,600 92.136 80.64 80.60 80.64 77.25 81.12 45,471 80.240 4.87%
2023-01-06 0 88.30 88.30 88.65 87.15 91.60 14,650 1,301,702 88.853 76.90 76.90 77.20 75.90 79.77 16,822 77.381 -3.60%
2023-01-05 0 91.60 91.20 91.60 88.15 95.40 29,400 2,704,075 91.975 79.77 79.42 79.77 76.77 83.08 33,759 80.099 4.15%
2023-01-04 0 87.95 86.30 88.10 81.25 88.10 17,850 1,501,225 84.102 76.59 75.16 76.72 70.76 76.72 20,497 73.243 8.25%
2023-01-03 0 81.25 80.00 81.75 77.85 83.00 9,050 721,617 79.737 70.76 69.67 71.19 67.80 72.28 10,392 69.441 3.24%
2022-12-30 0 78.70 77.50 78.70 77.00 79.05 39,500 3,117,182 78.916 68.54 67.49 68.54 67.06 68.84 45,356 68.726 3.01%
2022-12-29 0 76.40 76.40 76.45 75.60 77.95 13,600 1,042,490 76.654 66.54 66.54 66.58 65.84 67.88 15,616 66.756 -4.32%
2022-12-28 0 79.85 79.35 80.45 78.00 83.05 33,100 2,694,455 81.403 69.54 69.10 70.06 67.93 72.33 38,008 70.893 2.37%
2022-12-23 0 78.00 77.05 78.00 73.00 79.65 11,950 926,400 77.523 67.93 67.10 67.93 63.57 69.37 13,722 67.513 1.04%
2022-12-22 0 77.20 77.20 77.25 74.05 77.70 14,250 1,092,272 76.651 67.23 67.23 67.28 64.49 67.67 16,363 66.753 8.73%
2022-12-21 0 71.00 71.00 71.55 69.80 71.85 17,250 1,215,680 70.474 61.83 61.83 62.31 60.79 62.57 19,808 61.374 1.72%
2022-12-20 0 69.80 69.00 69.80 68.65 70.70 69,100 4,820,452 69.761 60.79 60.09 60.79 59.79 61.57 79,345 60.753 1.90%
2022-12-19 0 68.50 68.40 68.50 67.25 69.70 59,850 4,085,981 68.270 59.66 59.57 59.66 58.57 60.70 68,724 59.455 -0.72%
2022-12-16 0 69.00 69.00 69.25 66.00 69.50 48,100 3,282,565 68.245 60.09 60.09 60.31 57.48 60.53 55,232 59.433 3.29%
2022-12-15 0 66.80 66.80 68.05 66.80 69.70 112,400 7,718,635 68.671 58.17 58.17 59.26 58.17 60.70 129,065 59.804 -3.19%
2022-12-14 0 69.00 68.40 69.00 66.05 70.80 333,600 22,941,915 68.771 60.09 59.57 60.09 57.52 61.66 383,061 59.891 3.14%
2022-12-13 0 66.90 65.65 66.90 65.00 68.50 116,100 7,759,552 66.835 58.26 57.17 58.26 56.61 59.66 133,314 58.205 -1.11%
2022-12-12 0 67.65 67.20 67.65 66.85 69.40 44,600 3,036,760 68.089 58.91 58.52 58.91 58.22 60.44 51,213 59.297 0.22%
2022-12-09 0 67.50 67.50 67.75 66.00 67.95 112,800 7,561,367 67.033 58.78 58.78 59.00 57.48 59.18 129,524 58.378 1.85%
2022-12-08 0 66.90 66.00 67.00 63.50 69.15 32,500 2,184,200 67.206 57.72 56.94 57.81 54.79 59.66 37,670 57.983 0.75%
2022-12-07 0 66.40 65.85 66.90 65.90 69.95 63,550 4,360,807 68.620 57.29 56.81 57.72 56.86 60.35 73,659 59.203 -0.82%
2022-12-06 0 66.95 66.60 66.95 66.00 69.50 75,950 5,112,965 67.320 57.76 57.46 57.76 56.94 59.96 88,031 58.081 -2.26%
2022-12-05 0 68.50 68.00 68.50 63.80 72.30 118,100 8,073,317 68.360 59.10 58.67 59.10 55.04 62.38 136,886 58.979 11.56%
2022-12-02 0 61.40 61.40 61.45 58.85 62.45 55,150 3,366,462 61.042 52.97 52.97 53.02 50.77 53.88 63,922 52.665 4.33%
2022-12-01 0 58.85 58.85 59.20 56.05 63.00 107,200 6,395,185 59.657 50.77 50.77 51.08 48.36 54.35 124,252 51.470 -2.89%
2022-11-30 0 60.60 60.60 60.80 53.30 61.00 257,700 14,742,097 57.206 52.28 52.28 52.46 45.99 52.63 298,691 49.356 17.10%
2022-11-29 0 51.75 51.75 51.85 50.00 51.95 284,200 14,493,522 50.998 44.65 44.65 44.73 43.14 44.82 329,406 43.999

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top