iShares MSCI Emerging Markets ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 09022  2020-07-22  2024-08-15  2024-10-15
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
2024-10-14 1 - - - - - 0 0 - 61.90 - - - - 0 - 0.00%
2024-10-10 1 - - - - - 0 0 - 61.90 - - - - 0 - 0.00%
2024-10-09 1 - - - - - 0 0 - 61.90 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 61.90 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 61.90 - - - - 0 - 0.00%
2024-10-04 1 - - - - - 0 0 - 61.90 - - - - 0 - 0.00%
2024-10-03 1 - - - - - 0 0 - 61.90 - - - - 0 - 0.00%
2024-10-02 1 - - - - - 0 0 - 61.90 - - - - 0 - 0.00%
2024-09-30 1 - - - - - 0 0 - 61.90 - - - - 0 - 0.00%
2024-09-27 1 - - - - - 0 0 - 61.90 - - - - 0 - 0.00%
2024-09-26 1 - - - - - 0 0 - 61.90 - - - - 0 - 0.00%
2024-09-25 1 - - - - - 0 0 - 61.90 - - - - 0 - 0.00%
2024-09-24 1 - - - - - 0 0 - 61.90 - - - - 0 - 0.00%
2024-09-23 1 - - - - - 0 0 - 61.90 - - - - 0 - 0.00%
2024-09-20 1 - - - - - 0 0 - 61.90 - - - - 0 - 0.00%
2024-09-19 1 - - - - - 0 0 - 61.90 - - - - 0 - 0.00%
2024-09-17 1 - - - - - 0 0 - 61.90 - - - - 0 - 0.00%
2024-09-16 1 - - - - - 0 0 - 61.90 - - - - 0 - 0.00%
2024-09-13 1 - - - - - 0 0 - 61.90 - - - - 0 - 0.00%
2024-09-12 1 - - - - - 0 0 - 61.90 - - - - 0 - 0.00%
2024-09-11 1 - - - - - 0 0 - 61.90 - - - - 0 - 0.00%
2024-09-10 1 - - - - - 0 0 - 61.90 - - - - 0 - 0.00%
2024-09-09 1 - - - - - 0 0 - 61.90 - - - - 0 - 0.00%
2024-09-05 1 - - - - - 0 0 - 61.90 - - - - 0 - 0.00%
2024-09-04 1 - - - - - 0 0 - 61.90 - - - - 0 - 0.00%
2024-09-03 1 - - - - - 0 0 - 61.90 - - - - 0 - 0.00%
2024-09-02 1 - - - - - 0 0 - 61.90 - - - - 0 - 0.00%
2024-08-30 1 - - - - - 0 0 - 61.90 - - - - 0 - 0.00%
2024-08-29 1 - - - - - 0 0 - 61.90 - - - - 0 - 0.00%
2024-08-28 1 - - - - - 0 0 - 61.90 - - - - 0 - 0.00%
2024-08-27 1 - - - - - 0 0 - 61.90 - - - - 0 - 0.00%
2024-08-26 1 - - - - - 0 0 - 61.90 - - - - 0 - 0.00%
2024-08-23 1 - - - - - 0 0 - 61.90 - - - - 0 - 0.00%
2024-08-22 1 - - - - - 0 0 - 61.90 - - - - 0 - 0.00%
2024-08-21 1 - - - - - 0 0 - 61.90 - - - - 0 - 0.00%
2024-08-20 1 - - - - - 0 0 - 61.90 - - - - 0 - 0.00%
2024-08-19 1 - - - - - 0 0 - 61.90 - - - - 0 - 0.00%
2024-08-16 1 - - - - - 0 0 - 61.90 - - - - 0 - 0.00%
2024-08-15 0 61.90 - - 61.90 62.52 2,000 124,691 62.346 61.90 - - 61.90 62.52 2,000 62.346 -0.06%
2024-08-14 0 61.94 - - - - 0 0 - 61.94 - - - - 0 - 0.00%
2024-08-13 0 61.94 - - 61.94 61.94 500 30,970 61.940 61.94 - - 61.94 61.94 500 61.940 0.06%
2024-08-12 0 61.90 - - 61.88 61.90 200 12,378 61.890 61.90 - - 61.88 61.90 200 61.890 2.28%
2024-08-09 0 60.52 - - - - 0 0 - 60.52 - - - - 0 - 0.00%
2024-08-08 0 60.52 - - - - 0 0 - 60.52 - - - - 0 - -0.30%
2024-08-07 0 60.70 - - 60.04 60.70 1,580 95,300 60.316 60.70 - - 60.04 60.70 1,580 60.316 2.43%
2024-08-06 0 59.26 - - - - 0 0 - 59.26 - - - - 0 - 0.27%
2024-08-05 0 59.10 - - 59.32 59.96 2,000 119,440 59.720 59.10 - - 59.32 59.96 2,000 59.720 -4.24%
2024-08-02 0 61.72 - - - - 0 0 - 61.72 - - - - 0 - -2.03%
2024-08-01 0 63.00 - - - - 0 0 - 63.00 - - - - 0 - 0.16%
2024-07-31 0 62.90 - - - - 0 0 - 62.90 - - - - 0 - 0.74%
2024-07-30 0 62.44 - - - - 0 0 - 62.44 - - - - 0 - 0.00%
2024-07-29 0 62.44 - - - - 0 0 - 62.44 - - - - 0 - 0.55%
2024-07-26 0 62.10 - - - - 0 0 - 62.10 - - - - 0 - 0.00%
2024-07-25 0 62.10 - - - - 0 0 - 62.10 - - - - 0 - -1.33%
2024-07-24 0 62.94 - - - - 0 0 - 62.94 - - - - 0 - -0.54%
2024-07-23 0 63.28 - - 63.28 63.44 705 44,713 63.423 63.28 - - 63.28 63.44 705 63.423 -0.25%
2024-07-22 0 63.44 - - - - 0 0 - 63.44 - - - - 0 - -0.38%
2024-07-19 0 63.68 - - - - 0 0 - 63.68 - - - - 0 - -1.00%
2024-07-18 0 64.32 - - 64.16 64.34 5,650 363,071 64.260 64.32 - - 64.16 64.34 5,650 64.260 -1.62%
2024-07-17 0 65.38 - - - - 0 0 - 65.38 - - - - 0 - -0.40%
2024-07-16 0 65.64 - - 65.76 65.80 960 63,148 65.779 65.64 - - 65.76 65.80 960 65.779 -0.52%
2024-07-15 0 65.98 - - - - 0 0 - 65.98 - - - - 0 - 0.00%
2024-07-12 0 65.98 - - - - 0 0 - 65.98 - - - - 0 - 0.15%
2024-07-11 0 65.88 - - - - 0 0 - 65.88 - - - - 0 - 1.20%
2024-07-10 0 65.10 - - - - 0 0 - 65.10 - - - - 0 - 0.03%
2024-07-09 0 65.08 - - - - 0 0 - 65.08 - - - - 0 - 0.34%
2024-07-08 0 64.86 - - - - 0 0 - 64.86 - - - - 0 - 0.06%
2024-07-05 0 64.82 - - - - 0 0 - 64.82 - - - - 0 - 0.28%
2024-07-04 0 64.64 - - - - 0 0 - 64.64 - - - - 0 - 1.32%
2024-07-03 0 63.80 - - - - 0 0 - 63.80 - - - - 0 - 0.25%
2024-07-02 0 63.64 - - - - 0 0 - 63.64 - - - - 0 - 0.00%
2024-06-28 0 63.64 - - - - 0 0 - 63.64 - - - - 0 - 0.00%
2024-06-27 0 63.64 - - - - 0 0 - 63.64 - - - - 0 - -0.34%
2024-06-26 0 63.86 - - - - 0 0 - 63.86 - - - - 0 - 0.00%
2024-06-25 0 63.86 - - - - 0 0 - 63.86 - - - - 0 - -0.19%
2024-06-24 0 63.98 - - - - 0 0 - 63.98 - - - - 0 - -0.22%
2024-06-21 0 64.12 - - - - 0 0 - 64.12 - - - - 0 - -0.16%
2024-06-20 0 64.22 - - - - 0 0 - 64.22 - - - - 0 - 0.00%
2024-06-19 0 64.22 - - - - 0 0 - 64.22 - - - - 0 - 1.65%
2024-06-18 0 63.18 - - - - 0 0 - 63.18 - - - - 0 - 0.64%
2024-06-17 0 62.78 - - - - 0 0 - 62.78 - - - - 0 - 0.00%
2024-06-14 0 62.78 - - - - 0 0 - 62.78 - - - - 0 - 0.00%
2024-06-13 0 62.78 - - - - 0 0 - 62.78 - - - - 0 - 0.45%
2024-06-12 0 62.50 - - - - 0 0 - 62.50 - - - - 0 - 0.00%
2024-06-11 0 62.50 - - - - 0 0 - 62.50 - - - - 0 - -0.41%
2024-06-07 0 62.76 - - - - 0 0 - 62.76 - - - - 0 - 0.00%
2024-06-06 0 62.76 - - 62.96 62.96 500 31,480 62.960 62.76 - - 62.96 62.96 500 62.960 1.78%
2024-06-05 0 61.66 - - - - 0 0 - 61.66 - - - - 0 - 0.13%
2024-06-04 0 61.58 - - - - 0 0 - 61.58 - - - - 0 - -1.12%
2024-06-03 0 62.28 - - - - 0 0 - 62.28 - - - - 0 - 1.43%
2024-05-31 0 61.40 - - - - 0 0 - 61.40 - - - - 0 - -0.81%
2024-05-30 0 61.90 - - - - 0 0 - 61.90 - - - - 0 - -1.43%
2024-05-29 0 62.80 - - - - 0 0 - 62.80 - - - - 0 - -1.13%
2024-05-28 0 63.52 - - - - 0 0 - 63.52 - - - - 0 - 0.00%
2024-05-27 0 63.52 - - - - 0 0 - 63.52 - - - - 0 - 0.35%
2024-05-24 0 63.30 - - - - 0 0 - 63.30 - - - - 0 - -0.78%
2024-05-23 0 63.80 - - 63.80 63.80 100 6,380 63.800 63.80 - - 63.80 63.80 100 63.800 -0.25%
2024-05-22 0 63.96 - - - - 0 0 - 63.96 - - - - 0 - 0.00%
2024-05-21 0 63.96 - - - - 0 0 - 63.96 - - - - 0 - -0.22%
2024-05-20 0 64.10 - - - - 0 0 - 64.10 - - - - 0 - 0.25%
2024-05-17 0 63.94 - - - - 0 0 - 63.94 - - - - 0 - 0.28%
2024-05-16 0 63.76 - - - - 0 0 - 63.76 - - - - 0 - 1.46%
2024-05-14 0 62.84 - - - - 0 0 - 62.84 - - - - 0 - 0.54%
2024-05-13 0 62.50 - - - - 0 0 - 62.50 - - - - 0 - 0.13%
2024-05-10 0 62.42 - - - - 0 0 - 62.42 - - - - 0 - 0.45%
2024-05-09 0 62.14 - - - - 0 0 - 62.14 - - - - 0 - 0.00%
2024-05-08 0 62.14 - - - - 0 0 - 62.14 - - - - 0 - 0.00%
2024-05-07 0 62.14 - - - - 0 0 - 62.14 - - - - 0 - 0.00%
2024-05-06 0 62.14 - - - - 0 0 - 62.14 - - - - 0 - 0.84%
2024-05-03 0 61.62 - - - - 0 0 - 61.62 - - - - 0 - 0.69%
2024-05-02 0 61.20 - - - - 0 0 - 61.20 - - - - 0 - 0.36%
2024-04-30 0 60.98 - - - - 0 0 - 60.98 - - - - 0 - 0.10%
2024-04-29 0 60.92 - - - - 0 0 - 60.92 - - - - 0 - 0.96%
2024-04-26 0 60.34 - - - - 0 0 - 60.34 - - - - 0 - 0.60%
2024-04-25 0 59.98 - 60.00 - - 0 0 - 59.98 - 60.00 - - 0 - -0.10%
2024-04-24 0 60.04 - - - - 0 0 - 60.04 - - - - 0 - 1.49%
2024-04-23 0 59.16 - - - - 0 0 - 59.16 - - - - 0 - 0.99%
2024-04-22 0 58.58 - - - - 0 0 - 58.58 - - - - 0 - 0.41%
2024-04-19 0 58.34 - - - - 0 0 - 58.34 - - - - 0 - -1.29%
2024-04-18 0 59.10 - - - - 0 0 - 59.10 - - - - 0 - 0.34%
2024-04-17 0 58.90 - - - - 0 0 - 58.90 - - - - 0 - -0.03%
2024-04-16 0 58.92 - - - - 0 0 - 58.92 - - - - 0 - -2.22%
2024-04-15 0 60.26 - - - - 0 0 - 60.26 - - - - 0 - -1.02%
2024-04-12 0 60.88 - - - - 0 0 - 60.88 - - - - 0 - -0.78%
2024-04-11 0 61.36 - - - - 0 0 - 61.36 - - - - 0 - -0.62%
2024-04-10 0 61.74 - - - - 0 0 - 61.74 - - - - 0 - 0.88%
2024-04-09 0 61.20 - - - - 0 0 - 61.20 - - - - 0 - 0.76%
2024-04-08 0 60.74 - - - - 0 0 - 60.74 - - - - 0 - 0.13%
2024-04-05 0 60.66 - - - - 0 0 - 60.66 - - - - 0 - 0.00%
2024-04-03 0 60.66 - - - - 0 0 - 60.66 - - - - 0 - -0.30%
2024-04-02 0 60.84 - - - - 0 0 - 60.84 - - - - 0 - 0.90%
2024-03-28 0 60.30 - - - - 0 0 - 60.30 - - - - 0 - 0.00%
2024-03-27 0 60.30 - - - - 0 0 - 60.30 - - - - 0 - 0.00%
2024-03-26 0 60.30 - - - - 0 0 - 60.30 - - - - 0 - 0.00%
2024-03-25 0 60.30 - 62.50 - - 0 0 - 60.30 - 62.50 - - 0 - -0.23%
2024-03-22 0 60.44 - - - - 0 0 - 60.44 - - - - 0 - -0.76%
2024-03-21 0 60.90 - - - - 0 0 - 60.90 - - - - 0 - 2.04%
2024-03-20 0 59.68 - 62.00 - - 0 0 - 59.68 - 62.00 - - 0 - 0.00%
2024-03-19 0 59.68 - - - - 0 0 - 59.68 - - - - 0 - -0.73%
2024-03-18 0 60.12 - - - - 0 0 - 60.12 - - - - 0 - 0.00%
2024-03-15 0 60.12 - - - - 0 0 - 60.12 - - - - 0 - -1.02%
2024-03-14 0 60.74 - - - - 0 0 - 60.74 - - - - 0 - 0.00%
2024-03-13 0 60.74 - - - - 0 0 - 60.74 - - - - 0 - 0.00%
2024-03-12 0 60.74 - - - - 0 0 - 60.74 - - - - 0 - 1.00%
2024-03-11 0 60.14 - - - - 0 0 - 60.14 - - - - 0 - 0.00%
2024-03-08 0 60.14 - - - - 0 0 - 60.14 - - - - 0 - 1.25%
2024-03-07 0 59.40 - - - - 0 0 - 59.40 - - - - 0 - 0.24%
2024-03-06 0 59.26 - - - - 0 0 - 59.26 - - - - 0 - 0.03%
2024-03-05 0 59.24 - - - - 0 0 - 59.24 - - - - 0 - -0.57%
2024-03-04 0 59.58 - - - - 0 0 - 59.58 - - - - 0 - 0.88%
2024-03-01 0 59.06 - - - - 0 0 - 59.06 - - - - 0 - 0.27%
2024-02-29 0 58.90 - - 58.90 58.90 2,920 171,988 58.900 58.90 - - 58.90 58.90 2,920 58.900 -0.34%
2024-02-28 0 59.10 - - 59.10 59.10 530 31,323 59.100 59.10 - - 59.10 59.10 530 59.100 -0.54%
2024-02-27 0 59.42 - - - - 0 0 - 59.42 - - - - 0 - 0.00%
2024-02-26 0 59.42 - - - - 0 0 - 59.42 - - - - 0 - -0.13%
2024-02-23 0 59.50 - - - - 0 0 - 59.50 - - - - 0 - 0.07%
2024-02-22 0 59.46 - - - - 0 0 - 59.46 - - - - 0 - 0.71%
2024-02-21 0 59.04 - - - - 0 0 - 59.04 - - - - 0 - 0.61%
2024-02-20 0 58.68 - - - - 0 0 - 58.68 - - - - 0 - 0.00%
2024-02-19 0 58.68 - - - - 0 0 - 58.68 - - - - 0 - 0.00%
2024-02-16 0 58.68 - - - - 0 0 - 58.68 - - - - 0 - 0.96%
2024-02-15 0 58.12 - - - - 0 0 - 58.12 - - - - 0 - 0.41%
2024-02-14 0 57.88 - - - - 0 0 - 57.88 - - - - 0 - -0.07%
2024-02-09 0 57.92 - - - - 0 0 - 57.92 - - - - 0 - 0.00%
2024-02-08 0 57.92 - - - - 0 0 - 57.92 - - - - 0 - 0.07%
2024-02-07 0 57.88 - - - - 0 0 - 57.88 - - - - 0 - 0.35%
2024-02-06 0 57.68 - - - - 0 0 - 57.68 - - - - 0 - 1.05%
2024-02-05 0 57.08 - 58.80 - - 0 0 - 57.08 - 58.80 - - 0 - -0.07%
2024-02-02 0 57.12 - - - - 0 0 - 57.12 - - - - 0 - 1.10%
2024-02-01 0 56.50 - - - - 0 0 - 56.50 - - - - 0 - 0.00%
2024-01-31 0 56.50 - - - - 0 0 - 56.50 - - - - 0 - -0.91%
2024-01-30 0 57.02 - - - - 0 0 - 57.02 - - - - 0 - -0.49%
2024-01-29 0 57.30 - - - - 0 0 - 57.30 - - - - 0 - 0.74%
2024-01-26 0 56.88 - 59.00 - - 0 0 - 56.88 - 59.00 - - 0 - -0.25%
2024-01-25 0 57.02 - - - - 0 0 - 57.02 - - - - 0 - 0.74%
2024-01-24 0 56.60 - - - - 0 0 - 56.60 - - - - 0 - 1.04%
2024-01-23 0 56.02 - - - - 0 0 - 56.02 - - - - 0 - 0.11%
2024-01-22 0 55.96 - - - - 0 0 - 55.96 - - - - 0 - 0.00%
2024-01-19 0 55.96 - - - - 0 0 - 55.96 - - - - 0 - 0.72%
2024-01-18 0 55.56 - - - - 0 0 - 55.56 - - - - 0 - 0.11%
2024-01-17 0 55.50 - - - - 0 0 - 55.50 - - - - 0 - -2.43%
2024-01-16 0 56.88 - - - - 0 0 - 56.88 - - - - 0 - -1.04%
2024-01-15 0 57.48 - - - - 0 0 - 57.48 - - - - 0 - 0.00%
2024-01-12 0 57.48 - - - - 0 0 - 57.48 - - - - 0 - 0.00%
2024-01-11 0 57.48 - - - - 0 0 - 57.48 - - - - 0 - 0.38%
2024-01-10 0 57.26 - - - - 0 0 - 57.26 - - - - 0 - -0.76%
2024-01-09 0 57.70 - - - - 0 0 - 57.70 - - - - 0 - 0.00%
2024-01-08 0 57.70 - - - - 0 0 - 57.70 - - - - 0 - -0.38%
2024-01-05 0 57.92 - - - - 0 0 - 57.92 - - - - 0 - -0.62%
2024-01-04 0 58.28 - - - - 0 0 - 58.28 - - - - 0 - -0.03%
2024-01-03 0 58.30 - - - - 0 0 - 58.30 - - - - 0 - -1.19%
2024-01-02 0 59.00 - - - - 0 0 - 59.00 - - - - 0 - -0.41%
2023-12-29 0 59.24 - - - - 0 0 - 59.24 - - - - 0 - 0.00%
2023-12-28 0 59.24 - - - - 0 0 - 59.24 - - - - 0 - 1.13%
2023-12-27 0 58.58 - - 58.28 58.32 1,590 92,697 58.300 58.58 - - 58.28 58.32 1,590 58.300 1.98%
2023-12-22 0 57.44 - - 57.54 57.54 1,080 62,143 57.540 57.44 - - 57.54 57.54 1,080 57.540 -0.52%
2023-12-21 0 57.74 - - - - 0 0 - 57.74 - - - - 0 - -0.10%
2023-12-20 0 57.80 - - - - 0 0 - 57.80 - - - - 0 - 0.49%
2023-12-19 0 57.52 - - - - 0 0 - 57.52 - - - - 0 - 0.00%
2023-12-18 0 57.52 57.52 57.80 57.48 57.52 1,080 62,100 57.500 57.52 57.52 57.80 57.48 57.52 1,080 57.500 -0.28%
2023-12-15 0 57.68 - - 57.54 57.68 2,700 155,595 57.628 57.68 - - 57.54 57.68 2,700 57.628 1.59%
2023-12-14 0 56.78 - - - - 0 0 - 56.78 - - - - 0 - 1.21%
2023-12-13 0 56.10 - - - - 0 0 - 56.10 - - - - 0 - -0.28%
2023-12-12 0 56.26 - - - - 0 0 - 56.26 - - - - 0 - 0.36%
2023-12-11 0 56.06 - - - - 0 0 - 56.06 - - - - 0 - 0.00%
2023-12-08 0 56.06 - - - - 0 0 - 56.06 - - - - 0 - 0.00%
2023-12-07 0 56.06 - - - - 0 0 - 56.06 - - - - 0 - 0.00%
2023-12-06 0 56.06 - - - - 0 0 - 56.06 - - - - 0 - 0.18%
2023-12-05 0 55.96 - - - - 0 0 - 55.96 - - - - 0 - -1.17%
2023-12-04 0 56.62 - - - - 0 0 - 56.62 - - - - 0 - 0.00%
2023-12-01 0 56.62 - - - - 0 0 - 56.62 - - - - 0 - 0.00%
2023-11-30 0 56.62 - - - - 0 0 - 56.62 - - - - 0 - 0.00%
2023-11-29 0 56.62 - - - - 0 0 - 56.62 - - - - 0 - 0.00%
2023-11-28 0 56.62 - - - - 0 0 - 56.62 - - - - 0 - 0.00%
2023-11-27 0 56.62 - - - - 0 0 - 56.62 - - - - 0 - -0.04%
2023-11-24 0 56.64 - - - - 0 0 - 56.64 - - - - 0 - -0.46%
2023-11-23 0 56.90 - - - - 0 0 - 56.90 - - - - 0 - 0.49%
2023-11-22 0 56.62 - - 56.62 56.62 500 28,310 56.620 56.62 - - 56.62 56.62 500 56.620 -0.63%
2023-11-21 0 56.98 56.98 - - - 0 0 - 56.98 56.98 - - - 0 - 0.92%
2023-11-20 0 56.46 - - - - 0 0 - 56.46 - - - - 0 - 0.14%
2023-11-17 0 56.38 - - - - 0 0 - 56.38 - - - - 0 - -0.14%
2023-11-16 0 56.46 - - - - 0 0 - 56.46 - - - - 0 - 0.00%
2023-11-15 0 56.46 - - 56.46 56.46 550 31,053 56.460 56.46 - - 56.46 56.46 550 56.460 3.03%
2023-11-14 0 54.80 - - - - 0 0 - 54.80 - - - - 0 - 0.00%
2023-11-13 0 54.80 - - 54.80 55.78 16,110 894,358 55.516 54.80 - - 54.80 55.78 16,110 55.516 0.15%
2023-11-10 0 56.14 - - - - 0 0 - 54.72 - - - - 0 - -0.99%
2023-11-09 0 56.70 - - - - 0 0 - 55.27 - - - - 0 - -0.11%
2023-11-08 0 56.76 - - - - 0 0 - 55.32 - - - - 0 - -0.18%
2023-11-07 0 56.86 - - - - 0 0 - 55.42 - - - - 0 - -0.42%
2023-11-06 0 57.10 - - - - 0 0 - 55.66 - - - - 0 - 2.59%
2023-11-03 0 55.66 - - - - 0 0 - 54.25 - - - - 0 - 1.64%
2023-11-02 0 54.76 - - - - 0 0 - 53.37 - - - - 0 - 1.29%
2023-11-01 0 54.06 - - - - 0 0 - 52.69 - - - - 0 - -0.15%
2023-10-31 0 54.14 - - - - 0 0 - 52.77 - - - - 0 - -0.26%
2023-10-30 0 54.28 - - - - 0 0 - 52.91 - - - - 0 - 0.22%
2023-10-27 0 54.16 - - - - 0 0 - 52.79 - - - - 0 - 0.63%
2023-10-26 0 53.82 - - - - 0 0 - 52.46 - - - - 0 - -1.14%
2023-10-25 0 54.44 - - - - 0 0 - 53.06 - - - - 0 - 0.00%
2023-10-24 0 54.44 - - - - 0 0 - 53.06 - - - - 0 - -0.58%
2023-10-20 0 54.76 - - - - 0 0 - 53.37 - - - - 0 - -0.58%
2023-10-19 0 55.08 - - - - 0 0 - 53.69 - - - - 0 - -1.61%
2023-10-18 0 55.98 55.76 56.14 - - 0 0 - 54.56 54.35 54.72 - - 0 - 0.00%
2023-10-17 0 55.98 - - - - 0 0 - 54.56 - - - - 0 - 0.18%
2023-10-16 0 55.88 - - - - 0 0 - 54.47 - - - - 0 - -0.71%
2023-10-13 0 56.28 - - - - 0 0 - 54.86 - - - - 0 - -0.85%
2023-10-12 0 56.76 - - - - 0 0 - 55.32 - - - - 0 - 0.92%
2023-10-11 0 56.24 - - - - 0 0 - 54.82 - - - - 0 - 0.90%
2023-10-10 0 55.74 55.38 55.76 55.74 55.94 2,200 122,881 55.855 54.33 53.98 54.35 54.33 54.53 2,257 54.442 0.22%
2023-10-09 0 55.62 - - 55.54 55.68 1,405 78,132 55.610 54.21 - - 54.14 54.27 1,441 54.203 0.32%
2023-10-06 0 55.44 - - - - 0 0 - 54.04 - - - - 0 - 0.00%
2023-10-05 0 55.44 - - 55.60 55.60 560 31,136 55.600 54.04 - - 54.19 54.19 575 54.194 0.95%
2023-10-04 0 54.92 54.72 - 54.70 54.92 1,120 61,387 54.810 53.53 53.34 - 53.32 53.53 1,149 53.423 -0.79%
2023-10-03 0 55.36 - - 55.36 55.36 560 31,001 55.359 53.96 - - 53.96 53.96 575 53.959 -1.95%
2023-09-29 0 56.46 - - - - 0 0 - 55.03 - - - - 0 - 0.93%
2023-09-28 0 55.94 - - - - 0 0 - 54.53 - - - - 0 - 0.00%
2023-09-27 0 55.94 - - 55.90 55.92 88 4,916 55.864 54.53 - - 54.49 54.51 90 54.451 -0.64%
2023-09-26 0 56.30 - - - - 0 0 - 54.88 - - - - 0 - -0.78%
2023-09-25 0 56.74 - - - - 0 0 - 55.30 - - - - 0 - 0.00%
2023-09-22 0 56.74 - - - - 0 0 - 55.30 - - - - 0 - 0.14%
2023-09-21 0 56.66 - - - - 0 0 - 55.23 - - - - 0 - -1.25%
2023-09-20 0 57.38 - - - - 0 0 - 55.93 - - - - 0 - -0.49%
2023-09-19 0 57.66 - - - - 0 0 - 56.20 - - - - 0 - -0.24%
2023-09-18 0 57.80 - - - - 0 0 - 56.34 - - - - 0 - -1.06%
2023-09-15 0 58.42 - - 57.88 58.48 2,180 126,914 58.217 56.94 - - 56.42 57.00 2,237 56.745 1.46%
2023-09-14 0 57.58 - - 57.30 57.30 540 30,942 57.300 56.12 - - 55.85 55.85 554 55.851 0.28%
2023-09-13 0 57.42 - - - - 0 0 - 55.97 - - - - 0 - 0.00%
2023-09-12 0 57.42 - - 57.42 57.42 540 31,006 57.419 55.97 - - 55.97 55.97 554 55.966 -0.21%
2023-09-11 0 57.54 - - - - 0 0 - 56.08 - - - - 0 - 0.00%
2023-09-07 0 57.54 - - - - 0 0 - 56.08 - - - - 0 - -0.69%
2023-09-06 0 57.94 - - - - 0 0 - 56.47 - - - - 0 - -0.41%
2023-09-05 0 58.18 - - - - 0 0 - 56.71 - - - - 0 - -0.72%
2023-09-04 0 58.60 - - - - 0 0 - 57.12 - - - - 0 - 0.96%
2023-08-31 0 58.04 - - - - 0 0 - 56.57 - - - - 0 - 0.00%
2023-08-30 0 58.04 - - - - 0 0 - 56.57 - - - - 0 - 0.21%
2023-08-29 0 57.92 - - - - 0 0 - 56.45 - - - - 0 - 0.80%
2023-08-28 0 57.46 - - - - 0 0 - 56.01 - - - - 0 - 0.00%
2023-08-25 0 57.46 - - - - 0 0 - 56.01 - - - - 0 - -0.73%
2023-08-24 0 57.88 - - - - 0 0 - 56.42 - - - - 0 - 1.72%
2023-08-23 0 56.90 - - - - 0 0 - 55.46 - - - - 0 - 0.07%
2023-08-22 0 56.86 - - 56.86 56.86 30 1,705 56.833 55.42 - - 55.42 55.42 31 55.396 0.18%
2023-08-21 0 56.76 - - - - 0 0 - 55.32 - - - - 0 - -0.25%
2023-08-18 0 56.90 56.82 - - - 0 0 - 55.46 55.38 - - - 0 - -1.08%
2023-08-17 0 57.52 - - - - 0 0 - 56.07 - - - - 0 - -0.17%
2023-08-16 0 57.62 - - - - 0 0 - 56.16 - - - - 0 - -0.41%
2023-08-15 0 57.86 - - - - 0 0 - 56.40 - - - - 0 - -0.99%
2023-08-14 0 58.44 - - - - 0 0 - 56.96 - - - - 0 - -0.98%
2023-08-11 0 59.02 - - - - 0 0 - 57.53 - - - - 0 - -0.61%
2023-08-10 0 59.38 - - - - 0 0 - 57.88 - - - - 0 - 0.00%
2023-08-09 0 59.38 - - - - 0 0 - 57.88 - - - - 0 - 0.00%
2023-08-08 0 59.38 - - - - 0 0 - 57.88 - - - - 0 - -0.77%
2023-08-07 0 59.84 - - - - 0 0 - 58.33 - - - - 0 - 0.27%
2023-08-04 0 59.68 - - - - 0 0 - 58.17 - - - - 0 - 0.10%
2023-08-03 0 59.62 - - 59.72 59.80 1,070 63,944 59.761 58.11 - - 58.21 58.29 1,098 58.249 -0.93%
2023-08-02 0 60.18 - - - - 50 3,058 61.160 58.66 - - - - 51 59.613 -1.89%
2023-08-01 0 61.34 - - - - 0 0 - 59.79 - - - - 0 - 0.00%
2023-07-31 0 61.34 - - - - 0 0 - 59.79 - - - - 0 - 0.16%
2023-07-28 0 61.24 - - 61.24 61.24 80 4,899 61.238 59.69 - - 59.69 59.69 82 59.689 0.26%
2023-07-27 0 61.08 60.94 61.24 60.96 60.98 1,690 103,045 60.973 59.54 59.40 59.69 59.42 59.44 1,734 59.431 1.03%
2023-07-26 0 60.46 - 62.50 - - 0 0 - 58.93 - 60.92 - - 0 - 0.00%
2023-07-25 0 60.46 60.16 - 60.26 60.46 4,840 292,350 60.403 58.93 58.64 - 58.74 58.93 4,966 58.875 1.85%
2023-07-24 0 59.36 - - - - 0 0 - 57.86 - - - - 0 - -0.54%
2023-07-21 0 59.68 - - - - 0 0 - 58.17 - - - - 0 - 0.00%
2023-07-20 0 59.68 - - - - 0 0 - 58.17 - - - - 0 - -0.33%
2023-07-19 0 59.88 - 61.50 - - 0 0 - 58.37 - 59.94 - - 0 - -0.27%
2023-07-18 0 60.04 - 62.00 - - 0 0 - 58.52 - 60.43 - - 0 - -0.69%
2023-07-14 0 60.46 - - 60.50 60.50 500 30,250 60.500 58.93 - - 58.97 58.97 513 58.970 1.07%
2023-07-13 0 59.82 - - - - 0 0 - 58.31 - - - - 0 - 2.19%
2023-07-12 0 58.54 - - - - 0 0 - 57.06 - - - - 0 - 0.86%
2023-07-11 0 58.04 - - - - 0 0 - 56.57 - - - - 0 - 1.29%
2023-07-10 0 57.30 - - - - 0 0 - 55.85 - - - - 0 - 0.03%
2023-07-07 0 57.28 - - - - 0 0 - 55.83 - - - - 0 - -0.90%
2023-07-06 0 57.80 - - - - 0 0 - 56.34 - - - - 0 - -1.26%
2023-07-05 0 58.54 - - - - 0 0 - 57.06 - - - - 0 - -0.54%
2023-07-04 0 58.86 - - - - 0 0 - 57.37 - - - - 0 - 0.58%
2023-07-03 0 58.52 - - - - 0 0 - 57.04 - - - - 0 - 1.39%
2023-06-30 0 57.72 - - - - 0 0 - 56.26 - - - - 0 - 0.00%
2023-06-29 0 57.72 - - - - 0 0 - 56.26 - - - - 0 - -0.38%
2023-06-28 0 57.94 - - - - 0 0 - 56.47 - - - - 0 - 0.00%
2023-06-27 0 57.94 - - - - 0 0 - 56.47 - - - - 0 - 0.28%
2023-06-26 0 57.78 - - - - 0 0 - 56.32 - - - - 0 - -0.03%
2023-06-23 0 57.80 - - - - 0 0 - 56.34 - - - - 0 - -1.43%
2023-06-21 0 58.64 - - - - 0 0 - 57.16 - - - - 0 - -1.08%
2023-06-20 0 59.28 - - 59.28 59.28 50 2,964 59.280 57.78 - - 57.78 57.78 51 57.781 -0.74%
2023-06-19 0 59.72 - - - - 0 0 - 58.21 - - - - 0 - -0.27%
2023-06-16 0 59.88 - - 59.78 59.88 1,040 62,223 59.830 58.37 - - 58.27 58.37 1,067 58.316 0.50%
2023-06-15 0 59.58 - - - - 0 0 - 58.07 - - - - 0 - 1.02%
2023-06-14 0 58.98 - - - - 0 0 - 57.49 - - - - 0 - 0.00%
2023-06-13 0 58.98 - - - - 0 0 - 57.49 - - - - 0 - 0.92%
2023-06-12 0 58.44 - - - - 0 0 - 56.96 - - - - 0 - 0.38%
2023-06-09 0 58.22 - - - - 0 0 - 56.75 - - - - 0 - 0.83%
2023-06-08 0 57.74 - - - - 0 0 - 56.28 - - - - 0 - 0.00%
2023-06-07 0 57.74 - - - - 0 0 - 56.28 - - - - 0 - 0.63%
2023-06-06 0 57.38 - - - - 0 0 - 55.93 - - - - 0 - 0.21%
2023-06-05 0 57.26 - - - - 0 0 - 55.81 - - - - 0 - 0.21%
2023-06-02 0 57.14 - - - - 50 2,845 56.900 55.69 - - - - 51 55.461 2.25%
2023-06-01 0 55.88 - - - - 0 0 - 54.47 - - - - 0 - -0.11%
2023-05-31 0 55.94 - - - - 0 0 - 54.53 - - - - 0 - -1.03%
2023-05-30 0 56.52 - - - - 0 0 - 55.09 - - - - 0 - 0.21%
2023-05-29 0 56.40 - - - - 0 0 - 54.97 - - - - 0 - 0.36%
2023-05-25 0 56.20 - - - - 0 0 - 54.78 - - - - 0 - -0.53%
2023-05-24 0 56.50 - - - - 0 0 - 55.07 - - - - 0 - -1.02%
2023-05-23 0 57.08 - - - - 0 0 - 55.64 - - - - 0 - 0.00%
2023-05-22 0 57.08 - - - - 0 0 - 55.64 - - - - 0 - 0.28%
2023-05-19 0 56.92 - - - - 0 0 - 55.48 - - - - 0 - 0.00%
2023-05-18 0 56.92 - - - - 0 0 - 55.48 - - - - 0 - 0.32%
2023-05-17 0 56.74 - - - - 0 0 - 55.30 - - - - 0 - -0.25%
2023-05-16 0 56.88 - - - - 0 0 - 55.44 - - - - 0 - 0.21%
2023-05-15 0 56.76 - - - - 0 0 - 55.32 - - - - 0 - 0.28%
2023-05-12 0 56.60 - - - - 0 0 - 55.17 - - - - 0 - -0.49%
2023-05-11 0 56.88 - - - - 0 0 - 55.44 - - - - 0 - 0.00%
2023-05-10 0 56.88 - - - - 0 0 - 55.44 - - - - 0 - -0.32%
2023-05-09 0 57.06 - - 57.22 57.46 1,080 61,927 57.340 55.62 - - 55.77 56.01 1,108 55.889 -0.56%
2023-05-08 0 57.38 - - - - 0 0 - 55.93 - - - - 0 - 0.88%
2023-05-05 0 56.88 - - 56.88 56.88 30 1,706 56.867 55.44 - - 55.44 55.44 31 55.428 0.46%
2023-05-04 0 56.62 - - 56.32 56.32 550 30,976 56.320 55.19 - - 54.90 54.90 564 54.895 0.39%
2023-05-03 0 56.40 - - - - 0 0 - 54.97 - - - - 0 - -0.35%
2023-05-02 0 56.60 - - - - 0 0 - 55.17 - - - - 0 - 0.35%
2023-04-28 0 56.40 - - - - 0 0 - 54.97 - - - - 0 - 0.43%
2023-04-27 0 56.16 - - - - 0 0 - 54.74 - - - - 0 - 0.07%
2023-04-26 0 56.12 - - - - 0 0 - 54.70 - - - - 0 - 0.00%
2023-04-25 0 56.12 - - - - 0 0 - 54.70 - - - - 0 - -1.06%
2023-04-24 0 56.72 - - - - 0 0 - 55.29 - - - - 0 - -0.35%
2023-04-21 0 56.92 - - - - 0 0 - 55.48 - - - - 0 - -0.80%
2023-04-20 0 57.38 - - - - 0 0 - 55.93 - - - - 0 - -0.28%
2023-04-19 0 57.54 - - - - 0 0 - 56.08 - - - - 0 - -0.96%
2023-04-18 0 58.10 - - - - 0 0 - 56.63 - - - - 0 - 0.00%
2023-04-17 0 58.10 - - - - 0 0 - 56.63 - - - - 0 - 0.10%
2023-04-14 0 58.04 - - - - 0 0 - 56.57 - - - - 0 - 0.80%
2023-04-13 0 57.58 - - - - 0 0 - 56.12 - - - - 0 - 0.17%
2023-04-12 0 57.48 - - - - 0 0 - 56.03 - - - - 0 - 0.00%
2023-04-11 0 57.48 - - - - 0 0 - 56.03 - - - - 0 - 0.49%
2023-04-06 0 57.20 - - - - 0 0 - 55.75 - - - - 0 - -0.24%
2023-04-04 0 57.34 - - - - 0 0 - 55.89 - - - - 0 - 0.00%
2023-04-03 0 57.34 - - - - 0 0 - 55.89 - - - - 0 - -0.31%
2023-03-31 0 57.52 - - 57.60 57.60 430 24,768 57.600 56.07 - - 56.14 56.14 441 56.143 0.98%
2023-03-30 0 56.96 - - 56.72 56.88 63 3,579 56.810 55.52 - - 55.29 55.44 65 55.373 0.81%
2023-03-29 0 56.50 - - - - 0 0 - 55.07 - - - - 0 - 0.86%
2023-03-28 0 56.02 - - - - 0 0 - 54.60 - - - - 0 - 0.32%
2023-03-27 0 55.84 - - - - 0 0 - 54.43 - - - - 0 - -1.24%
2023-03-24 0 56.54 - - - - 0 0 - 55.11 - - - - 0 - 0.00%
2023-03-23 0 56.54 - - - - 0 0 - 55.11 - - - - 0 - 1.91%
2023-03-22 0 55.48 - - - - 0 0 - 54.08 - - - - 0 - 0.91%
2023-03-21 0 54.98 - - - - 0 0 - 53.59 - - - - 0 - 0.88%
2023-03-20 0 54.50 - - - - 0 0 - 53.12 - - - - 0 - -1.23%
2023-03-17 0 55.18 - - - - 0 0 - 53.78 - - - - 0 - 1.32%
2023-03-16 0 54.46 - - - - 0 0 - 53.08 - - - - 0 - -0.58%
2023-03-15 0 54.78 - - - - 0 0 - 53.39 - - - - 0 - 0.26%
2023-03-14 0 54.64 - - 54.76 54.76 50 2,738 54.760 53.26 - - 53.37 53.37 51 53.375 -1.48%
2023-03-13 0 55.46 - - - - 0 0 - 54.06 - - - - 0 - 0.69%
2023-03-10 0 55.08 - - - - 0 0 - 53.69 - - - - 0 - -1.75%
2023-03-09 0 56.06 - - - - 0 0 - 54.64 - - - - 0 - -0.21%
2023-03-08 0 56.18 - - - - 0 0 - 54.76 - - - - 0 - -1.44%
2023-03-07 0 57.00 - - 56.98 57.34 6,030 344,986 57.212 55.56 - - 55.54 55.89 6,186 55.765 -0.28%
2023-03-06 0 57.16 - - 56.96 57.12 3,780 215,686 57.060 55.71 - - 55.52 55.68 3,878 55.617 0.88%
2023-03-03 0 56.66 - - 56.62 56.62 550 31,141 56.620 55.23 - - 55.19 55.19 564 55.188 0.11%
2023-03-02 0 56.60 - - - - 0 0 - 55.17 - - - - 0 - -0.04%
2023-03-01 0 56.62 - - - - 0 0 - 55.19 - - - - 0 - 1.91%
2023-02-28 0 55.56 - - - - 0 0 - 54.15 - - - - 0 - -0.11%
2023-02-27 0 55.62 - - 55.60 55.66 5,500 305,976 55.632 54.21 - - 54.19 54.25 5,643 54.225 -1.31%
2023-02-24 0 56.36 - - 56.62 56.74 5,500 311,740 56.680 54.93 - - 55.19 55.30 5,643 55.246 -0.98%
2023-02-23 0 56.92 - - 56.92 56.92 540 30,736 56.919 55.48 - - 55.48 55.48 554 55.479 0.32%
2023-02-22 0 56.74 - - 56.94 56.94 540 30,747 56.939 55.30 - - 55.50 55.50 554 55.499 -1.49%
2023-02-21 0 57.60 - - - - 0 0 - 56.14 - - - - 0 - -0.52%
2023-02-20 0 57.90 - - - - 0 0 - 56.44 - - - - 0 - 0.24%
2023-02-17 0 57.76 - - - - 0 0 - 56.30 - - - - 0 - -1.33%
2023-02-16 0 58.54 - - 58.66 58.66 130 7,625 58.654 57.06 - - 57.18 57.18 133 57.170 1.28%
2023-02-15 0 57.80 - - - - 0 0 - 56.34 - - - - 0 - -1.20%
2023-02-14 0 58.50 - - - - 0 0 - 57.02 - - - - 0 - 0.00%
2023-02-13 0 58.50 - - - - 0 0 - 57.02 - - - - 0 - -0.14%
2023-02-10 0 58.58 - - - - 0 0 - 57.10 - - - - 0 - -0.54%
2023-02-09 0 58.90 - - - - 0 0 - 57.41 - - - - 0 - 0.41%
2023-02-08 0 58.66 - - - - 0 0 - 57.18 - - - - 0 - 0.07%
2023-02-07 0 58.62 - - - - 0 0 - 57.14 - - - - 0 - 0.00%
2023-02-06 0 58.62 - - - - 0 0 - 57.14 - - - - 0 - -2.40%
2023-02-03 0 60.06 - - - - 0 0 - 58.54 - - - - 0 - -0.07%
2023-02-02 0 60.10 - - - - 0 0 - 58.58 - - - - 0 - 0.17%
2023-02-01 0 60.00 - - - - 0 0 - 58.48 - - - - 0 - 0.44%
2023-01-31 0 59.74 - - - - 0 0 - 58.23 - - - - 0 - -0.76%
2023-01-30 0 60.20 - - - - 0 0 - 58.68 - - - - 0 - -1.76%
2023-01-27 0 61.28 - - - - 0 0 - 59.73 - - - - 0 - 0.00%
2023-01-26 0 61.28 - - 61.28 61.28 80 4,902 61.275 59.73 - - 59.73 59.73 82 59.725 2.37%
2023-01-20 0 59.86 - - - - 0 0 - 58.35 - - - - 0 - 0.61%
2023-01-19 0 59.50 - - - - 0 0 - 58.00 - - - - 0 - -0.07%
2023-01-18 0 59.54 - - 59.16 59.54 4,180 247,757 59.272 58.03 - - 57.66 58.03 4,288 57.773 0.57%
2023-01-17 0 59.20 - - - - 0 0 - 57.70 - - - - 0 - -0.07%
2023-01-16 0 59.24 - - - - 0 0 - 57.74 - - - - 0 - 0.00%
2023-01-13 0 59.24 - - 58.92 58.94 1,060 62,465 58.929 57.74 - - 57.43 57.45 1,088 57.439 1.61%
2023-01-12 0 58.30 - - - - 0 0 - 56.83 - - - - 0 - 0.00%
2023-01-11 0 58.30 - - - - 0 0 - 56.83 - - - - 0 - 0.41%
2023-01-10 0 58.06 - - - - 0 0 - 56.59 - - - - 0 - 0.00%
2023-01-09 0 58.06 - - - - 0 0 - 56.59 - - - - 0 - 2.83%
2023-01-06 0 56.46 - - - - 0 0 - 55.03 - - - - 0 - 0.50%
2023-01-05 0 56.18 - - - - 0 0 - 54.76 - - - - 0 - 0.54%
2023-01-04 0 55.88 - - - - 0 0 - 54.47 - - - - 0 - 1.05%
2023-01-03 0 55.30 - - 54.28 54.40 7,110 386,222 54.321 53.90 - - 52.91 53.02 7,295 52.947 0.14%
2022-12-30 0 55.22 - - - - 0 0 - 53.82 - - - - 0 - 0.15%
2022-12-29 0 55.14 - - - - 0 0 - 53.75 - - - - 0 - 0.00%
2022-12-28 0 55.14 - - - - 0 0 - 53.75 - - - - 0 - 0.00%
2022-12-23 0 55.14 - - - - 0 0 - 53.75 - - - - 0 - -0.58%
2022-12-22 0 55.46 - - - - 0 0 - 54.06 - - - - 0 - 1.35%
2022-12-21 0 54.72 - - - - 0 0 - 53.34 - - - - 0 - 0.15%
2022-12-20 0 54.64 - - - - 0 0 - 53.26 - - - - 0 - -0.62%
2022-12-19 0 54.98 - - 55.46 55.46 1,100 61,006 55.460 53.59 - - 54.06 54.06 1,129 54.057 -0.25%
2022-12-16 0 55.12 - - - - 0 0 - 53.73 - - - - 0 - -0.29%
2022-12-15 0 55.28 - - 55.30 55.30 500 27,650 55.300 53.88 - - 53.90 53.90 513 53.901 -1.25%
2022-12-14 0 55.98 - - - - 0 0 - 54.56 - - - - 0 - 0.72%
2022-12-13 0 55.58 - - 55.58 55.58 120 6,669 55.575 54.17 - - 54.17 54.17 123 54.169 -0.39%
2022-12-12 0 55.80 - - - - 0 0 - 54.39 - - - - 0 - -1.06%
2022-12-09 0 56.40 - - - - 0 0 - 54.97 - - - - 0 - 1.33%
2022-12-08 0 55.66 - - - - 0 0 - 54.25 - - - - 0 - 0.51%
2022-12-07 0 55.38 - - - - 0 0 - 53.98 - - - - 0 - -1.32%
2022-12-06 0 56.12 - - - - 0 0 - 54.70 - - - - 0 - -0.99%
2022-12-05 0 56.68 - - - - 0 0 - 55.25 - - - - 0 - 0.85%
2022-12-02 0 56.20 - - - - 0 0 - 54.78 - - - - 0 - -0.64%
2022-12-01 0 56.56 - - 57.06 57.08 3,200 182,636 57.074 55.13 - - 55.62 55.64 3,283 55.630 1.65%
2022-11-30 0 55.64 - - - - 0 0 - 54.23 - - - - 0 - 1.57%
2022-11-29 0 54.78 - - - - 0 0 - 53.39 - - - - 0 - 1.97%
2022-11-28 0 53.72 - - - - 0 0 - 52.36 - - - - 0 - -1.14%
2022-11-25 0 54.34 - - 54.34 54.34 570 30,973 54.339 52.97 - - 52.97 52.97 585 52.964 0.11%
2022-11-24 0 54.28 - - 54.04 54.30 3,040 164,739 54.190 52.91 - - 52.67 52.93 3,119 52.820 1.19%
2022-11-23 0 53.64 - - - - 0 0 - 52.28 - - - - 0 - 0.15%
2022-11-22 0 53.56 - - - - 0 0 - 52.21 - - - - 0 - -0.26%
2022-11-21 0 53.70 - - - - 0 0 - 52.34 - - - - 0 - -1.29%
2022-11-18 0 54.40 - - - - 0 0 - 53.02 - - - - 0 - -0.26%
2022-11-17 0 54.54 - - - - 0 0 - 53.16 - - - - 0 - -1.41%
2022-11-16 0 55.32 - - - - 0 0 - 53.92 - - - - 0 - 0.00%
2022-11-15 0 55.32 - - 55.06 55.30 1,120 61,801 55.179 53.92 - - 53.67 53.90 1,149 53.784 1.95%
2022-11-14 0 54.26 - - 54.26 55.04 11,000 603,949 54.904 52.89 - - 52.89 53.65 11,285 53.516 1.27%
2022-11-11 0 54.98 - - 54.00 54.16 1,170 63,282 54.087 52.22 - - 51.29 51.45 1,232 51.377 5.20%
2022-11-10 0 52.26 - - 52.32 52.36 530 27,749 52.357 49.64 - - 49.70 49.74 558 49.733 -1.66%
2022-11-09 0 53.14 - - 53.14 53.14 580 30,821 53.140 50.48 - - 50.48 50.48 611 50.477 0.45%
2022-11-08 0 52.90 - - 52.90 52.90 500 26,450 52.900 50.25 - - 50.25 50.25 526 50.249 1.07%
2022-11-07 0 52.34 - - - - 0 0 - 49.72 - - - - 0 - 1.55%
2022-11-04 0 51.54 - - - - 0 0 - 48.96 - - - - 0 - 1.98%
2022-11-03 0 50.54 - - - - 0 0 - 48.01 - - - - 0 - -1.29%
2022-11-02 0 51.20 51.20 51.50 - - 0 0 - 48.63 48.63 48.92 - - 0 - 0.67%
2022-11-01 0 50.86 - - - - 0 0 - 48.31 - - - - 0 - 2.83%
2022-10-31 0 49.46 - - 49.36 49.56 3,660 181,035 49.463 46.98 - - 46.89 47.08 3,853 46.984 -0.40%
2022-10-28 0 49.66 - - - - 0 0 - 47.17 - - - - 0 - -1.82%
2022-10-27 0 50.58 - - 50.76 51.00 6,910 352,101 50.955 48.05 - - 48.22 48.44 7,275 48.402 0.68%
2022-10-26 0 50.24 - - - - 0 0 - 47.72 - - - - 0 - 1.09%
2022-10-25 0 49.70 - - - - 0 0 - 47.21 - - - - 0 - -0.36%
2022-10-24 0 49.88 - - - - 0 0 - 47.38 - - - - 0 - -1.27%
2022-10-21 0 50.52 - - - - 0 0 - 47.99 - - - - 0 - 0.00%
2022-10-20 0 50.52 - - - - 0 0 - 47.99 - - - - 0 - -1.14%
2022-10-19 0 51.10 - - - - 0 0 - 48.54 - - - - 0 - -0.85%
2022-10-18 0 51.54 - - - - 0 0 - 48.96 - - - - 0 - 1.46%
2022-10-17 0 50.80 - - - - 0 0 - 48.25 - - - - 0 - 0.00%
2022-10-14 0 50.80 - - - - 0 0 - 48.25 - - - - 0 - 0.87%
2022-10-13 0 50.36 - - - - 0 0 - 47.84 - - - - 0 - -0.98%
2022-10-12 0 50.86 - - - - 0 0 - 48.31 - - - - 0 - -0.04%
2022-10-11 0 50.88 - - - - 0 0 - 48.33 - - - - 0 - -1.40%
2022-10-10 0 51.60 - - - - 0 0 - 49.01 - - - - 0 - -2.31%
2022-10-07 0 52.82 - - - - 0 0 - 50.17 - - - - 0 - -1.60%
2022-10-06 0 53.68 - - 53.70 53.70 50 2,685 53.700 50.99 - - 51.01 51.01 53 51.009 0.19%
2022-10-05 0 53.58 - - - - 0 0 - 50.89 - - - - 0 - 4.57%
2022-10-03 0 51.24 - - - - 0 0 - 48.67 - - - - 0 - -0.12%
2022-09-30 0 51.30 - - 51.14 51.42 3,370 172,743 51.259 48.73 - - 48.58 48.84 3,548 48.690 0.04%
2022-09-29 0 51.28 - - 51.28 51.28 81 4,153 51.272 48.71 - - 48.71 48.71 85 48.702 -0.54%
2022-09-28 0 51.56 - - - - 0 0 - 48.98 - - - - 0 - -2.13%
2022-09-27 0 52.68 - - - - 0 0 - 50.04 - - - - 0 - 0.00%
2022-09-26 0 52.68 - - - - 0 0 - 50.04 - - - - 0 - -1.94%
2022-09-23 0 53.72 - - - - 0 0 - 51.03 - - - - 0 - -1.25%
2022-09-22 0 54.40 - - - - 0 0 - 51.67 - - - - 0 - -0.77%
2022-09-21 0 54.82 - 55.18 54.82 55.24 2,360 130,131 55.140 52.07 - 52.41 52.07 52.47 2,485 52.377 -1.83%
2022-09-20 0 55.84 - - 55.82 55.98 4,200 234,895 55.927 53.04 - - 53.02 53.17 4,422 53.125 0.43%
2022-09-19 0 55.60 - - 55.04 55.86 12,700 704,260 55.454 52.81 - - 52.28 53.06 13,370 52.675 -0.32%
2022-09-16 0 55.78 55.00 57.50 55.56 56.80 13,900 777,764 55.954 52.98 52.24 54.62 52.78 53.95 14,633 53.150 -1.45%
2022-09-15 0 56.60 - - - - 0 0 - 53.76 - - - - 0 - 0.00%
2022-09-14 0 56.60 - - 56.32 56.62 1,000 56,350 56.350 53.76 - - 53.50 53.78 1,053 53.526 -1.94%
2022-09-13 0 57.72 - - - - 0 0 - 54.83 - - - - 0 - 1.37%
2022-09-09 0 56.94 - - 56.94 56.94 100 5,694 56.940 54.09 - - 54.09 54.09 105 54.087 1.14%
2022-09-08 0 56.30 - - - - 0 0 - 53.48 - - - - 0 - -0.11%
2022-09-07 0 56.36 - - - - 0 0 - 53.54 - - - - 0 - -0.63%
2022-09-06 0 56.72 - - - - 0 0 - 53.88 - - - - 0 - 0.28%
2022-09-05 0 56.56 - - 56.56 56.56 200 11,312 56.560 53.73 - - 53.73 53.73 211 53.726 -1.05%
2022-09-02 0 57.16 - - - - 0 0 - 54.30 - - - - 0 - -0.52%
2022-09-01 0 57.46 - - - - 0 0 - 54.58 - - - - 0 - -1.58%
2022-08-31 0 58.38 58.00 - 58.38 58.38 530 30,941 58.379 55.45 55.09 - 55.45 55.45 558 55.454 -0.17%
2022-08-30 0 58.48 - - - - 0 0 - 55.55 - - - - 0 - 0.24%
2022-08-29 0 58.34 - - - - 0 0 - 55.42 - - - - 0 - -1.22%
2022-08-26 0 59.06 - - - - 0 0 - 56.10 - - - - 0 - 0.20%
2022-08-25 0 58.94 - - - - 0 0 - 55.99 - - - - 0 - 1.97%
2022-08-24 0 57.80 - - - - 0 0 - 54.90 - - - - 0 - -0.48%
2022-08-23 0 58.08 - - - - 0 0 - 55.17 - - - - 0 - -0.48%
2022-08-22 0 58.36 - - - - 0 0 - 55.44 - - - - 0 - -1.32%
2022-08-19 0 59.14 - - - - 0 0 - 56.18 - - - - 0 - -0.54%
2022-08-18 0 59.46 - - - - 0 0 - 56.48 - - - - 0 - -0.17%
2022-08-17 0 59.56 - - - - 0 0 - 56.58 - - - - 0 - 0.00%
2022-08-16 0 59.56 - - - - 0 0 - 56.58 - - - - 0 - 0.00%
2022-08-15 0 59.56 - - - - 0 0 - 56.58 - - - - 0 - 0.00%
2022-08-12 0 59.56 - - - - 0 0 - 56.58 - - - - 0 - 0.44%
2022-08-11 0 59.30 - - - - 0 0 - 56.33 - - - - 0 - 2.03%
2022-08-10 0 58.12 - - - - 0 0 - 55.21 - - - - 0 - -0.99%
2022-08-09 0 58.70 - - - - 0 0 - 55.76 - - - - 0 - 0.00%
2022-08-08 0 58.70 - - - - 0 0 - 55.76 - - - - 0 - -0.07%
2022-08-05 0 58.74 - - - - 0 0 - 55.80 - - - - 0 - 1.21%
2022-08-04 0 58.04 - 59.20 - - 0 0 - 55.13 - 56.23 - - 0 - 0.42%
2022-08-03 0 57.80 - 58.00 57.42 57.80 4,240 244,573 57.682 54.90 - 55.09 54.54 54.90 4,464 54.792 0.73%
2022-08-02 0 57.38 57.30 57.80 56.92 57.36 3,730 213,238 57.168 54.50 54.43 54.90 54.07 54.49 3,927 54.303 -0.90%
2022-08-01 0 57.90 - - 57.72 57.72 540 31,168 57.719 55.00 - - 54.83 54.83 568 54.826 -0.75%
2022-07-29 0 58.34 - - 58.48 58.50 1,060 61,999 58.490 55.42 - - 55.55 55.57 1,116 55.558 0.79%
2022-07-28 0 57.88 - - - - 0 0 - 54.98 - - - - 0 - 0.66%
2022-07-27 0 57.50 - 57.50 57.34 57.76 2,020 115,946 57.399 54.62 - 54.62 54.47 54.87 2,127 54.523 -0.59%
2022-07-26 0 57.84 - - 57.64 57.84 1,170 67,579 57.760 54.94 - - 54.75 54.94 1,232 54.865 0.73%
2022-07-25 0 57.42 - - 57.42 57.42 540 31,006 57.419 54.54 - - 54.54 54.54 568 54.541 0.00%
2022-07-22 0 57.42 - - - - 0 0 - 54.54 - - - - 0 - 0.14%
2022-07-21 0 57.34 - - - - 0 0 - 54.47 - - - - 0 - 0.00%
2022-07-20 0 57.34 - - - - 0 0 - 54.47 - - - - 0 - 0.74%
2022-07-19 0 56.92 - - - - 0 0 - 54.07 - - - - 0 - 0.00%
2022-07-18 0 56.92 - - - - 0 0 - 54.07 - - - - 0 - 1.53%
2022-07-15 0 56.06 - - - - 0 0 - 53.25 - - - - 0 - -0.57%
2022-07-14 0 56.38 - - - - 0 0 - 53.55 - - - - 0 - 0.00%
2022-07-13 0 56.38 - - - - 0 0 - 53.55 - - - - 0 - 0.00%
2022-07-12 0 56.38 - - - - 0 0 - 53.55 - - - - 0 - -1.67%
2022-07-11 0 57.34 - - 57.70 57.70 10 577 57.700 54.47 - - 54.81 54.81 11 54.808 -0.62%
2022-07-08 0 57.70 - 60.20 - - 0 0 - 54.81 - 57.18 - - 0 - 0.00%
2022-07-07 0 57.70 - - - - 0 0 - 54.81 - - - - 0 - 0.00%
2022-07-06 0 57.70 - - - - 0 0 - 54.81 - - - - 0 - 0.00%
2022-07-05 0 57.70 - - - - 0 0 - 54.81 - - - - 0 - 0.00%
2022-07-04 0 57.70 - - - - 0 0 - 54.81 - - - - 0 - -1.20%
2022-06-30 0 58.40 - - - - 0 0 - 55.47 - - - - 0 - -0.71%
2022-06-29 0 58.82 - - - - 0 0 - 55.87 - - - - 0 - -0.91%
2022-06-28 0 59.36 - - - - 0 0 - 56.39 - - - - 0 - 0.00%
2022-06-27 0 59.36 - - - - 0 0 - 56.39 - - - - 0 - 2.10%
2022-06-24 0 58.14 - - - - 0 0 - 55.23 - - - - 0 - 1.15%
2022-06-23 0 57.48 - - - - 0 0 - 54.60 - - - - 0 - 0.00%
2022-06-22 0 57.48 - - - - 0 0 - 54.60 - - - - 0 - -1.58%
2022-06-21 0 58.40 - - 58.04 58.04 540 31,341 58.039 55.47 - - 55.13 55.13 568 55.130 0.79%
2022-06-20 0 57.94 - - - - 0 0 - 55.04 - - - - 0 - 0.00%
2022-06-17 0 57.94 - - 57.94 57.98 1,080 62,596 57.959 55.04 - - 55.04 55.07 1,137 55.055 -0.72%
2022-06-16 0 58.36 - - 58.38 59.38 1,060 62,412 58.879 55.44 - - 55.45 56.40 1,116 55.929 -1.08%
2022-06-15 0 59.00 - - 59.00 59.40 5,530 328,139 59.338 56.04 - - 56.04 56.42 5,822 56.364 -0.14%
2022-06-14 0 59.08 - - - - 0 0 - 56.12 - - - - 0 - 0.00%
2022-06-13 0 59.08 - - - - 0 0 - 56.12 - - - - 0 - -3.81%
2022-06-10 0 61.42 - - - - 0 0 - 58.34 - - - - 0 - -0.58%
2022-06-09 0 61.78 - - - - 0 0 - 58.68 - - - - 0 - 0.00%
2022-06-08 0 61.78 61.76 - - - 0 0 - 58.68 58.66 - - - 0 - 0.23%
2022-06-07 0 61.64 - - - - 0 0 - 58.55 - - - - 0 - 0.00%
2022-06-06 0 61.64 - - - - 0 0 - 58.55 - - - - 0 - 0.23%
2022-06-02 0 61.50 - - - - 0 0 - 58.42 - - - - 0 - -0.29%
2022-06-01 0 61.68 - - - - 0 0 - 58.59 - - - - 0 - 0.00%
2022-05-31 0 61.68 - - - - 0 0 - 58.59 - - - - 0 - 0.55%
2022-05-30 0 61.34 - - - - 0 0 - 58.27 - - - - 0 - 2.47%
2022-05-27 0 59.86 - - - - 0 0 - 56.86 - - - - 0 - 1.32%
2022-05-26 0 59.08 - - - - 0 0 - 56.12 - - - - 0 - 0.00%
2022-05-25 0 59.08 - - - - 0 0 - 56.12 - - - - 0 - 0.00%
2022-05-24 0 59.08 - - - - 0 0 - 56.12 - - - - 0 - -1.01%
2022-05-23 0 59.68 - - - - 0 0 - 56.69 - - - - 0 - 0.00%
2022-05-20 0 59.68 - - - - 0 0 - 56.69 - - - - 0 - 2.19%
2022-05-19 0 58.40 - - - - 0 0 - 55.47 - - - - 0 - -1.78%
2022-05-18 0 59.46 - - - - 0 0 - 56.48 - - - - 0 - 0.61%
2022-05-17 0 59.10 - - - - 0 0 - 56.14 - - - - 0 - 2.32%
2022-05-16 0 57.76 - - - - 0 0 - 54.87 - - - - 0 - 0.00%
2022-05-13 0 57.76 - - - - 0 0 - 54.87 - - - - 0 - 1.05%
2022-05-12 0 57.16 - - - - 0 0 - 54.30 - - - - 0 - -2.19%
2022-05-11 0 58.44 - - - - 0 0 - 55.51 - - - - 0 - 0.00%
2022-05-10 0 58.44 - - - - 0 0 - 55.51 - - - - 0 - -1.98%
2022-05-06 0 59.62 - - - - 0 0 - 56.63 - - - - 0 - -2.68%
2022-05-05 0 61.26 - - - - 0 0 - 58.19 - - - - 0 - 0.26%
2022-05-04 0 61.10 - - 61.10 61.10 500 30,550 61.100 58.04 - - 58.04 58.04 526 58.038 -1.07%
2022-05-03 0 61.76 - - - - 0 0 - 58.66 - - - - 0 - -0.77%
2022-04-29 0 62.24 - - - - 0 0 - 59.12 - - - - 0 - 2.71%
2022-04-28 0 60.60 - - - - 0 0 - 57.56 - - - - 0 - 0.26%
2022-04-27 0 60.44 - - - - 0 0 - 57.41 - - - - 0 - 0.00%
2022-04-26 0 60.44 - - - - 0 0 - 57.41 - - - - 0 - 0.00%
2022-04-25 0 60.44 - 60.44 - - 0 0 - 57.41 - 57.41 - - 0 - -3.20%
2022-04-22 0 62.44 - - - - 0 0 - 59.31 - - - - 0 - -1.30%
2022-04-21 0 63.26 - - - - 0 0 - 60.09 - - - - 0 - -0.28%
2022-04-20 0 63.44 - - - - 0 0 - 60.26 - - - - 0 - -0.60%
2022-04-19 0 63.82 - - - - 0 0 - 60.62 - - - - 0 - -1.24%
2022-04-14 0 64.62 - - - - 0 0 - 61.38 - - - - 0 - 0.00%
2022-04-13 0 64.62 - - 64.62 64.62 230 14,862 64.617 61.38 - - 61.38 61.38 242 61.379 0.59%
2022-04-12 0 64.24 - - - - 0 0 - 61.02 - - - - 0 - -0.03%
2022-04-11 0 64.26 - - - - 0 0 - 61.04 - - - - 0 - -1.56%
2022-04-08 0 65.28 - - - - 0 0 - 62.01 - - - - 0 - -0.09%
2022-04-07 0 65.34 - - - - 0 0 - 62.07 - - - - 0 - -0.97%
2022-04-06 0 65.98 - - - - 0 0 - 62.67 - - - - 0 - -0.66%
2022-04-04 0 66.42 - - - - 0 0 - 63.09 - - - - 0 - 0.73%
2022-04-01 0 65.94 - - - - 0 0 - 62.64 - - - - 0 - -0.27%
2022-03-31 0 66.12 - - 66.42 66.42 2,530 168,042 66.420 62.81 - - 63.09 63.09 2,663 63.091 -0.24%
2022-03-30 0 66.28 - - - - 0 0 - 62.96 - - - - 0 - 1.41%
2022-03-29 0 65.36 - - - - 0 0 - 62.08 - - - - 0 - 0.49%
2022-03-28 0 65.04 - - 65.04 65.04 200 13,008 65.040 61.78 - - 61.78 61.78 211 61.781 -0.64%
2022-03-25 0 65.46 - 62.20 - - 0 0 - 62.18 - 59.08 - - 0 - -0.09%
2022-03-24 0 65.52 - - 65.52 65.52 90 5,896 65.511 62.24 - - 62.24 62.24 95 62.228 -0.91%
2022-03-23 0 66.12 - - 66.12 66.34 1,200 79,516 66.263 62.81 - - 62.81 63.02 1,263 62.943 2.32%
2022-03-22 0 64.62 - - 64.50 64.64 580 37,487 64.633 61.38 - - 61.27 61.40 611 61.394 0.65%
2022-03-21 0 64.20 64.00 - 64.06 64.34 3,900 250,390 64.203 60.98 60.79 - 60.85 61.12 4,106 60.985 0.19%
2022-03-18 0 64.08 - - 64.08 64.20 1,160 74,440 64.172 60.87 - - 60.87 60.98 1,221 60.957 0.00%
2022-03-17 0 64.08 - 65.40 63.34 64.34 1,940 123,393 63.605 60.87 - 62.12 60.17 61.12 2,042 60.417 4.13%
2022-03-16 0 61.54 - - 59.86 59.86 590 35,303 59.836 58.46 - - 56.86 56.86 621 56.837 4.62%
2022-03-15 0 58.82 - - - - 0 0 - 55.87 - - - - 0 - -3.45%
2022-03-14 0 60.92 - - - - 0 0 - 57.87 - - - - 0 - -3.02%
2022-03-11 0 62.82 - - 62.90 62.90 50 3,145 62.900 59.67 - - 59.75 59.75 53 59.748 -1.44%
2022-03-10 0 63.74 - - 63.72 63.74 590 37,596 63.722 60.55 - - 60.53 60.55 621 60.529 2.77%
2022-03-09 0 62.02 61.40 - - - 0 0 - 58.91 58.32 - - - 0 - 0.85%
2022-03-08 0 61.50 - - 61.50 62.48 1,210 74,954 61.945 58.42 - - 58.42 59.35 1,274 58.841 -3.03%
2022-03-07 0 63.42 - - - - 0 0 - 60.24 - - - - 0 - -3.35%
2022-03-04 0 65.62 - - - - 0 0 - 62.33 - - - - 0 - -2.03%
2022-03-03 0 66.98 - - - - 0 0 - 63.62 - - - - 0 - -0.03%
2022-03-02 0 67.00 - - 67.00 67.02 960 64,329 67.009 63.64 - - 63.64 63.66 1,011 63.651 -1.90%
2022-03-01 0 68.30 - - - - 0 0 - 64.88 - - - - 0 - 1.49%
2022-02-28 0 67.30 - - - - 0 0 - 63.93 - - - - 0 - 0.00%
2022-02-25 0 67.30 - - - - 0 0 - 63.93 - - - - 0 - 0.33%
2022-02-24 0 67.08 - - 67.56 67.56 500 33,780 67.560 63.72 - - 64.17 64.17 526 64.174 -4.09%
2022-02-23 0 69.94 - - - - 0 0 - 66.44 - - - - 0 - 0.40%
2022-02-22 0 69.66 - - - - 0 0 - 66.17 - - - - 0 - -2.68%
2022-02-21 0 71.58 - - - - 0 0 - 67.99 - - - - 0 - -0.64%
2022-02-18 0 72.04 - - - - 0 0 - 68.43 - - - - 0 - 0.00%
2022-02-17 0 72.04 - - - - 0 0 - 68.43 - - - - 0 - 0.19%
2022-02-16 0 71.90 - - - - 0 0 - 68.30 - - - - 0 - 1.30%
2022-02-15 0 70.98 - - - - 0 0 - 67.42 - - - - 0 - -0.20%
2022-02-14 0 71.12 - - - - 0 0 - 67.56 - - - - 0 - -1.28%
2022-02-11 0 72.04 - - - - 0 0 - 68.43 - - - - 0 - 0.00%
2022-02-10 0 72.04 - - - - 0 0 - 68.43 - - - - 0 - 0.56%
2022-02-09 0 71.64 - - 71.56 71.64 1,660 118,879 71.614 68.05 - - 67.97 68.05 1,748 68.025 1.85%
2022-02-08 0 70.34 - - - - 0 0 - 66.82 - - - - 0 - -0.09%
2022-02-07 0 70.40 - - - - 0 0 - 66.87 - - - - 0 - 0.00%
2022-02-04 0 70.40 - - - - 0 0 - 66.87 - - - - 0 - 1.76%
2022-01-31 0 69.18 - - - - 0 0 - 65.71 - - - - 0 - 1.53%
2022-01-28 0 68.14 - - - - 0 0 - 64.73 - - - - 0 - 0.21%
2022-01-27 0 68.00 - - 68.00 68.00 100 6,800 68.000 64.59 - - 64.59 64.59 105 64.592 -2.66%
2022-01-26 0 69.86 - - - - 0 0 - 66.36 - - - - 0 - 0.00%
2022-01-25 0 69.86 - - - - 0 0 - 66.36 - - - - 0 - -2.07%
2022-01-24 0 71.34 - - - - 0 0 - 67.76 - - - - 0 - -0.92%
2022-01-21 0 72.00 - 72.00 72.00 72.16 350 25,226 72.074 68.39 - 68.39 68.39 68.54 368 68.462 -0.74%
2022-01-20 0 72.54 - - 72.54 72.54 90 6,528 72.533 68.90 - - 68.90 68.90 95 68.898 2.14%
2022-01-19 0 71.02 - - 70.94 71.24 2,070 147,076 71.051 67.46 - - 67.38 67.67 2,179 67.491 -1.93%
2022-01-18 0 72.42 - - 72.70 72.70 50 3,635 72.700 68.79 - - 69.06 69.06 53 69.057 -0.71%
2022-01-17 0 72.94 - - 73.10 73.10 10 731 73.100 69.28 - - 69.44 69.44 11 69.437 -0.19%
2022-01-14 0 73.08 73.10 - - - 0 0 - 69.42 69.44 - - - 0 - 0.00%
2022-01-13 0 73.08 - - - - 0 0 - 69.42 - - - - 0 - 0.36%
2022-01-12 0 72.82 - - - - 0 0 - 69.17 - - - - 0 - 1.96%
2022-01-11 0 71.42 - - - - 0 0 - 67.84 - - - - 0 - 0.00%
2022-01-10 0 71.42 - - 71.42 71.60 20 1,430 71.500 67.84 - - 67.84 68.01 21 67.917 1.59%
2022-01-07 0 70.30 - - - - 0 0 - 66.78 - - - - 0 - 0.00%
2022-01-06 0 70.30 - - - - 0 0 - 66.78 - - - - 0 - -0.73%
2022-01-05 0 70.82 - - - - 0 0 - 67.27 - - - - 0 - -0.20%
2022-01-04 0 70.96 - - - - 0 0 - 67.40 - - - - 0 - 0.03%
2022-01-03 0 70.94 - - - - 0 0 - 67.38 - - - - 0 - 0.00%
2021-12-31 0 70.94 - - - - 0 0 - 67.38 - - - - 0 - 0.82%
2021-12-30 0 70.36 - - 70.36 70.70 2,660 187,916 70.645 66.83 - - 66.83 67.16 2,800 67.105 -0.48%
2021-12-29 0 70.70 - - 70.46 70.80 7,340 518,052 70.579 67.16 - - 66.93 67.25 7,727 67.042 0.17%
2021-12-28 0 70.58 - - 70.58 70.98 1,440 102,066 70.879 67.04 - - 67.04 67.42 1,516 67.327 0.51%
2021-12-24 0 70.22 - - - - 0 0 - 66.70 - - - - 0 - 0.46%
2021-12-23 0 69.90 - - - - 0 0 - 66.40 - - - - 0 - 0.40%
2021-12-22 0 69.62 - - 69.62 70.00 460 32,107 69.798 66.13 - - 66.13 66.49 484 66.300 0.99%
2021-12-21 0 68.94 - - - - 0 0 - 65.49 - - - - 0 - 0.38%
2021-12-20 0 68.68 - - 68.78 68.86 820 56,432 68.820 65.24 - - 65.33 65.41 863 65.371 -2.39%
2021-12-17 0 70.36 - - - - 0 0 - 66.83 - - - - 0 - 0.00%
2021-12-16 0 70.36 - - - - 0 0 - 66.83 - - - - 0 - 0.00%
2021-12-15 0 70.36 - - - - 0 0 - 66.83 - - - - 0 - -0.48%
2021-12-14 0 70.70 - - 70.70 70.72 500 35,352 70.704 67.16 - - 67.16 67.18 526 67.161 -1.17%
2021-12-13 0 71.54 - - - - 0 0 - 67.95 - - - - 0 - 0.00%
2021-12-10 0 71.54 - - - - 0 0 - 67.95 - - - - 0 - -0.31%
2021-12-09 0 71.76 - - - - 0 0 - 68.16 - - - - 0 - 0.79%
2021-12-08 0 71.20 - - - - 0 0 - 67.63 - - - - 0 - 0.59%
2021-12-07 0 70.78 - - - - 0 0 - 67.23 - - - - 0 - 0.54%
2021-12-06 0 70.40 - - - - 0 0 - 66.87 - - - - 0 - -0.48%
2021-12-03 0 70.74 - - - - 0 0 - 67.19 - - - - 0 - 0.00%
2021-12-02 0 70.74 - - - - 0 0 - 67.19 - - - - 0 - 0.51%
2021-12-01 0 70.38 - - - - 0 0 - 66.85 - - - - 0 - 0.57%
2021-11-30 0 69.98 - - - - 0 0 - 66.47 - - - - 0 - -0.88%
2021-11-29 0 70.60 - - - - 0 0 - 67.06 - - - - 0 - -0.28%
2021-11-26 0 70.80 - - - - 0 0 - 67.25 - - - - 0 - -2.21%
2021-11-25 0 72.40 - - 72.36 72.40 610 44,146 72.370 68.77 - - 68.73 68.77 642 68.744 -0.30%
2021-11-24 0 72.62 - - - - 0 0 - 68.98 - - - - 0 - 0.00%
2021-11-23 0 72.62 - - - - 0 0 - 68.98 - - - - 0 - -0.93%
2021-11-22 0 73.30 - - - - 0 0 - 69.63 - - - - 0 - -0.41%
2021-11-19 0 73.60 - - - - 0 0 - 69.91 - - - - 0 - -0.43%
2021-11-18 0 73.92 - - - - 0 0 - 70.22 - - - - 0 - 0.00%
2021-11-17 0 73.92 - - - - 0 0 - 70.22 - - - - 0 - 0.08%
2021-11-16 0 73.86 - - - - 0 0 - 70.16 - - - - 0 - 0.00%
2021-11-15 0 73.86 - - - - 0 0 - 70.16 - - - - 0 - 0.16%
2021-11-12 0 73.74 - - - - 0 0 - 70.04 - - - - 0 - 0.60%
2021-11-11 0 73.30 - - 73.30 73.32 700 51,320 73.314 69.63 - - 69.63 69.65 737 69.640 -0.11%
2021-11-10 0 73.38 - - 73.26 73.38 830 60,857 73.322 69.70 - - 69.59 69.70 874 69.647 -0.35%
2021-11-09 0 73.64 73.28 73.70 74.58 74.62 1,500 111,896 74.597 69.95 69.61 70.01 70.84 70.88 1,579 70.859 1.22%
2021-11-08 0 74.18 - - - - 0 0 - 69.10 - - - - 0 - 0.00%
2021-11-05 0 74.18 - - - - 0 0 - 69.10 - - - - 0 - 0.00%
2021-11-04 0 74.18 - - - - 0 0 - 69.10 - - - - 0 - 0.19%
2021-11-03 0 74.04 - - - - 0 0 - 68.97 - - - - 0 - -0.30%
2021-11-02 0 74.26 - - 74.26 74.26 30 2,227 74.233 69.18 - - 69.18 69.18 32 69.154 0.27%
2021-11-01 0 74.06 - - - - 0 0 - 68.99 - - - - 0 - -0.70%
2021-10-29 0 74.58 - - - - 0 0 - 69.48 - - - - 0 - -0.75%
2021-10-28 0 75.14 - - 75.30 75.30 20 1,506 75.300 70.00 - - 70.15 70.15 21 70.148 -0.56%
2021-10-27 0 75.56 - - - - 0 0 - 70.39 - - - - 0 - -0.71%
2021-10-26 0 76.10 - - - - 0 0 - 70.89 - - - - 0 - 0.00%
2021-10-25 0 76.10 - - - - 0 0 - 70.89 - - - - 0 - -0.05%
2021-10-22 0 76.14 - - 75.84 76.28 639 48,687 76.192 70.93 - - 70.65 71.06 686 70.979 0.37%
2021-10-21 0 75.86 - - - - 0 0 - 70.67 - - - - 0 - 0.00%
2021-10-20 0 75.86 - - - - 0 0 - 70.67 - - - - 0 - 0.16%
2021-10-19 0 75.74 - - - - 0 0 - 70.56 - - - - 0 - 0.50%
2021-10-18 0 75.36 - - 75.22 75.36 80 6,023 75.288 70.20 - - 70.07 70.20 86 70.136 0.29%
2021-10-15 0 75.14 73.80 - 74.78 74.78 180 13,460 74.778 70.00 68.75 - 69.66 69.66 193 69.661 1.76%
2021-10-12 0 73.84 - - - - 0 0 - 68.79 - - - - 0 - -0.67%
2021-10-11 0 74.34 - - - - 0 0 - 69.25 - - - - 0 - 1.36%
2021-10-08 0 73.34 - - - - 0 0 - 68.32 - - - - 0 - 0.05%
2021-10-07 0 73.30 - - - - 0 0 - 68.28 - - - - 0 - 1.81%
2021-10-06 0 72.00 - - 72.00 72.10 200 14,416 72.080 67.07 - - 67.07 67.17 215 67.148 -0.69%
2021-10-05 0 72.50 - - - - 0 0 - 67.54 - - - - 0 - 0.00%
2021-10-04 0 72.50 - - 72.50 72.50 400 29,000 72.500 67.54 - - 67.54 67.54 429 67.539 -1.39%
2021-09-30 0 73.52 - - - - 0 0 - 68.49 - - - - 0 - -0.19%
2021-09-29 0 73.66 - - - - 0 0 - 68.62 - - - - 0 - -0.62%
2021-09-28 0 74.12 - - - - 0 0 - 69.05 - - - - 0 - 0.00%
2021-09-27 0 74.12 - - - - 0 0 - 69.05 - - - - 0 - 0.00%
2021-09-24 0 74.12 - - - - 0 0 - 69.05 - - - - 0 - 0.00%
2021-09-23 0 74.12 - - - - 0 0 - 69.05 - - - - 0 - 0.71%
2021-09-21 0 73.60 - - - - 0 0 - 68.56 - - - - 0 - -0.59%
2021-09-20 0 74.04 - - 74.04 74.12 540 39,989 74.054 68.97 - - 68.97 69.05 580 68.987 -1.93%
2021-09-17 0 75.50 75.50 75.72 - - 0 0 - 70.33 70.33 70.54 - - 0 - 0.19%
2021-09-16 0 75.36 - - - - 0 0 - 70.20 - - - - 0 - -0.74%
2021-09-15 0 75.92 - - - - 0 0 - 70.73 - - - - 0 - 0.00%
2021-09-14 0 75.92 - - - - 0 0 - 70.73 - - - - 0 - 0.00%
2021-09-13 0 75.92 75.74 - 75.92 76.42 1,430 108,995 76.220 70.73 70.56 - 70.73 71.19 1,535 71.005 -0.84%
2021-09-10 0 76.56 - - - - 0 0 - 71.32 - - - - 0 - 0.55%
2021-09-09 0 76.14 - - - - 0 0 - 70.93 - - - - 0 - -1.35%
2021-09-08 0 77.18 - - - - 0 0 - 71.90 - - - - 0 - -0.18%
2021-09-07 0 77.32 - - - - 0 0 - 72.03 - - - - 0 - 0.23%
2021-09-06 0 77.14 - - - - 0 0 - 71.86 - - - - 0 - 0.23%
2021-09-03 0 76.96 - - 76.96 76.96 500 38,480 76.960 71.69 - - 71.69 71.69 537 71.694 0.31%
2021-09-02 0 76.72 - - 76.72 76.72 750 57,540 76.720 71.47 - - 71.47 71.47 805 71.470 0.10%
2021-09-01 0 76.64 76.64 - - - 0 0 - 71.40 71.40 - - - 0 - 1.19%
2021-08-31 0 75.74 - - - - 0 0 - 70.56 - - - - 0 - 1.26%
2021-08-30 0 74.80 - - - - 0 0 - 69.68 - - - - 0 - 0.75%
2021-08-27 0 74.24 - - - - 0 0 - 69.16 - - - - 0 - 0.00%
2021-08-26 0 74.24 - - - - 0 0 - 69.16 - - - - 0 - 0.00%
2021-08-25 0 74.24 - - - - 0 0 - 69.16 - - - - 0 - 1.01%
2021-08-24 0 73.50 - - - - 0 0 - 68.47 - - - - 0 - 2.28%
2021-08-23 0 71.86 - - - - 0 0 - 66.94 - - - - 0 - 0.73%
2021-08-20 0 71.34 - - - - 0 0 - 66.46 - - - - 0 - -1.05%
2021-08-19 0 72.10 - - - - 0 0 - 67.17 - - - - 0 - -1.82%
2021-08-18 0 73.44 - - - - 0 0 - 68.41 - - - - 0 - 0.00%
2021-08-17 0 73.44 - - - - 0 0 - 68.41 - - - - 0 - -1.53%
2021-08-16 0 74.58 - - - - 0 0 - 69.48 - - - - 0 - -0.61%
2021-08-13 0 75.04 - - - - 0 0 - 69.91 - - - - 0 - -0.82%
2021-08-12 0 75.66 - - - - 0 0 - 70.48 - - - - 0 - 0.00%
2021-08-11 0 75.66 - - - - 0 0 - 70.48 - - - - 0 - 0.00%
2021-08-10 0 75.66 - - - - 0 0 - 70.48 - - - - 0 - 0.05%
2021-08-09 0 75.62 - - - - 0 0 - 70.45 - - - - 0 - 0.00%
2021-08-06 0 75.62 - - - - 0 0 - 70.45 - - - - 0 - -0.42%
2021-08-05 0 75.94 - - 75.96 75.96 140 10,634 75.957 70.74 - - 70.76 70.76 150 70.760 -0.13%
2021-08-04 0 76.04 75.78 76.24 75.80 76.36 3,160 240,068 75.971 70.84 70.59 71.02 70.61 71.14 3,392 70.773 0.98%
2021-08-03 0 75.30 - - - - 0 0 - 70.15 - - - - 0 - 0.00%
2021-08-02 0 75.30 - - 74.66 75.30 750 56,327 75.103 70.15 - - 69.55 70.15 805 69.964 0.59%
2021-07-30 0 74.86 - - - - 0 0 - 69.74 - - - - 0 - -0.56%
2021-07-29 0 75.28 75.10 75.28 75.22 75.38 1,500 112,902 75.268 70.13 69.96 70.13 70.07 70.22 1,610 70.118 2.48%
2021-07-28 0 73.46 - - 73.46 73.48 900 66,123 73.470 68.43 - - 68.43 68.45 966 68.443 0.93%
2021-07-27 0 72.78 - - 73.84 73.84 50 3,692 73.840 67.80 - - 68.79 68.79 54 68.787 -2.39%
2021-07-26 0 74.56 - - - - 0 0 - 69.46 - - - - 0 - -2.92%
2021-07-23 0 76.80 - - - - 0 0 - 71.54 - - - - 0 - -0.39%
2021-07-22 0 77.10 77.10 - - - 0 0 - 71.82 71.82 - - - 0 - 0.94%
2021-07-21 0 76.38 - - - - 0 0 - 71.15 - - - - 0 - 0.00%
2021-07-20 0 76.38 - - 76.60 76.60 430 32,938 76.600 71.15 - - 71.36 71.36 462 71.359 -0.68%
2021-07-19 0 76.90 - - - - 0 0 - 71.64 - - - - 0 - -1.44%
2021-07-16 0 78.02 77.96 - - - 0 0 - 72.68 72.63 - - - 0 - 0.00%
2021-07-15 0 78.02 - - - - 0 0 - 72.68 - - - - 0 - 0.64%
2021-07-14 0 77.52 - - - - 0 0 - 72.22 - - - - 0 - 0.00%
2021-07-13 0 77.52 - - - - 0 0 - 72.22 - - - - 0 - 1.25%
2021-07-12 0 76.56 - - - - 0 0 - 71.32 - - - - 0 - 0.00%
2021-07-09 0 76.56 - - - - 0 0 - 71.32 - - - - 0 - 0.00%
2021-07-08 0 76.56 - - - - 0 0 - 71.32 - - - - 0 - -2.15%
2021-07-07 0 78.24 - - - - 0 0 - 72.89 - - - - 0 - -0.74%
2021-07-06 0 78.82 - - 78.82 78.82 60 4,729 78.817 73.43 - - 73.43 73.43 64 73.424 -0.35%
2021-07-05 0 79.10 - - - - 0 0 - 73.69 - - - - 0 - -0.10%
2021-07-02 0 79.18 - - - - 0 0 - 73.76 - - - - 0 - -1.07%
2021-06-30 0 80.04 - - - - 0 0 - 74.56 - - - - 0 - 0.00%
2021-06-29 0 80.04 - 80.54 80.04 80.04 500 40,020 80.040 74.56 - 75.03 74.56 74.56 537 74.563 -0.07%
2021-06-28 0 80.10 80.10 80.50 - - 0 0 - 74.62 74.62 74.99 - - 0 - 0.05%
2021-06-25 0 80.06 80.00 80.24 80.00 80.00 500 40,000 80.000 74.58 74.53 74.75 74.53 74.53 537 74.526 0.86%
2021-06-24 0 79.38 79.38 79.70 - - 0 0 - 73.95 73.95 74.25 - - 0 - 0.71%
2021-06-23 0 78.82 78.72 79.42 78.80 78.82 620 48,866 78.816 73.43 73.33 73.99 73.41 73.43 666 73.423 0.59%
2021-06-22 0 78.36 78.28 78.50 78.36 78.36 600 47,016 78.360 73.00 72.92 73.13 73.00 73.00 644 72.998 0.03%
2021-06-21 0 78.34 78.10 78.40 78.34 78.34 90 7,050 78.333 72.98 72.76 73.04 72.98 72.98 97 72.973 -0.15%
2021-06-18 0 78.46 - - - - 0 0 - 73.09 - - - - 0 - 0.00%
2021-06-17 0 78.46 - - - - 0 0 - 73.09 - - - - 0 - -1.26%
2021-06-16 0 79.46 - - - - 0 0 - 74.02 - - - - 0 - -0.15%
2021-06-15 0 79.58 - - - - 0 0 - 74.13 - - - - 0 - 0.00%
2021-06-11 0 79.58 - - - - 0 0 - 74.13 - - - - 0 - 0.25%
2021-06-10 0 79.38 - - - - 0 0 - 73.95 - - - - 0 - 0.00%
2021-06-09 0 79.38 - - - - 0 0 - 73.95 - - - - 0 - -0.28%
2021-06-08 0 79.60 - - - - 0 0 - 74.15 - - - - 0 - -0.05%
2021-06-07 0 79.64 - - - - 0 0 - 74.19 - - - - 0 - 0.00%
2021-06-04 0 79.64 - - - - 0 0 - 74.19 - - - - 0 - -0.45%
2021-06-03 0 80.00 - - - - 0 0 - 74.53 - - - - 0 - 0.00%
2021-06-02 0 80.00 - - 80.00 80.00 50 4,000 80.000 74.53 - - 74.53 74.53 54 74.526 0.13%
2021-06-01 0 79.90 - - - - 0 0 - 74.43 - - - - 0 - 1.06%
2021-05-31 0 79.06 - - - - 0 0 - 73.65 - - - - 0 - 1.15%
2021-05-28 0 78.16 - - - - 0 0 - 72.81 - - - - 0 - 0.62%
2021-05-27 0 77.68 - - - - 0 0 - 72.36 - - - - 0 - 0.00%
2021-05-26 0 77.68 - - - - 0 0 - 72.36 - - - - 0 - 0.18%
2021-05-25 0 77.54 - - 77.06 77.06 150 11,559 77.060 72.23 - - 71.79 71.79 161 71.787 1.12%
2021-05-24 0 76.68 - 77.06 - - 0 0 - 71.43 - 71.79 - - 0 - 0.00%
2021-05-21 0 76.68 - - - - 0 0 - 71.43 - - - - 0 - 0.00%
2021-05-20 0 76.68 74.70 - - - 0 0 - 71.43 69.59 - - - 0 - -0.05%
2021-05-18 0 76.72 74.70 - - - 0 0 - 71.47 69.59 - - - 0 - 2.10%
2021-05-17 0 75.14 - - - - 0 0 - 70.00 - - - - 0 - 0.54%
2021-05-14 0 74.74 - - - - 0 0 - 69.63 - - - - 0 - 0.03%
2021-05-13 0 74.72 - 75.42 75.12 75.76 2,640 199,305 75.494 69.61 - 70.26 69.98 70.58 2,834 70.329 -1.97%
2021-05-12 0 76.22 - - - - 0 0 - 71.00 - - - - 0 - 0.00%
2021-05-11 0 76.22 - - - - 0 0 - 71.00 - - - - 0 - -1.47%
2021-05-10 0 77.36 - - - - 0 0 - 72.07 - - - - 0 - 0.39%
2021-05-07 0 77.06 - - - - 0 0 - 71.79 - - - - 0 - 0.26%
2021-05-06 0 76.86 - - - - 0 0 - 71.60 - - - - 0 - 0.00%
2021-05-05 0 76.86 - - - - 0 0 - 71.60 - - - - 0 - -0.39%
2021-05-04 0 77.16 - - - - 0 0 - 71.88 - - - - 0 - 0.00%
2021-05-03 0 77.16 - - 77.16 77.18 40 3,086 77.150 71.88 - - 71.88 71.90 43 71.871 -1.18%
2021-04-30 0 78.08 77.60 - - - 0 0 - 72.74 72.29 - - - 0 - -1.34%
2021-04-29 0 79.14 - - - - 0 0 - 73.72 - - - - 0 - 1.12%
2021-04-28 0 78.26 - - - - 0 0 - 72.91 - - - - 0 - 0.31%
2021-04-27 0 78.02 - - - - 0 0 - 72.68 - - - - 0 - 0.21%
2021-04-26 0 77.86 77.18 - - - 0 0 - 72.53 71.90 - - - 0 - 0.36%
2021-04-23 0 77.58 - - - - 0 0 - 72.27 - - - - 0 - 0.52%
2021-04-22 0 77.18 76.98 - - - 0 0 - 71.90 71.71 - - - 0 - 0.26%
2021-04-21 0 76.98 - - - - 0 0 - 71.71 - - - - 0 - -1.26%
2021-04-20 0 77.96 - - - - 0 0 - 72.63 - - - - 0 - 0.00%
2021-04-19 0 77.96 77.84 - 77.96 77.96 500 38,980 77.960 72.63 72.51 - 72.63 72.63 537 72.626 0.83%
2021-04-16 0 77.32 - - - - 0 0 - 72.03 - - - - 0 - 0.26%
2021-04-15 0 77.12 - - 76.56 76.74 540 41,374 76.619 71.84 - - 71.32 71.49 580 71.376 0.13%
2021-04-14 0 77.02 - - - - 0 0 - 71.75 - - - - 0 - 1.13%
2021-04-13 0 76.16 75.40 - - - 0 0 - 70.95 70.24 - - - 0 - 0.00%
2021-04-12 0 76.16 - - - - 0 0 - 70.95 - - - - 0 - -1.04%
2021-04-09 0 76.96 - - - - 0 0 - 71.69 - - - - 0 - -0.41%
2021-04-08 0 77.28 - - - - 0 0 - 71.99 - - - - 0 - 0.29%
2021-04-07 0 77.06 - - - - 0 0 - 71.79 - - - - 0 - 0.00%
2021-04-01 0 77.06 76.46 - 76.70 76.86 1,050 80,622 76.783 71.79 71.23 - 71.45 71.60 1,127 71.529 2.12%
2021-03-31 0 75.46 - - - - 0 0 - 70.30 - - - - 0 - 0.00%
2021-03-30 0 75.46 - - - - 0 0 - 70.30 - - - - 0 - 0.00%
2021-03-29 0 75.46 - - - - 0 0 - 70.30 - - - - 0 - 0.00%
2021-03-26 0 75.46 75.40 75.58 74.66 75.46 4,440 332,754 74.945 70.30 70.24 70.41 69.55 70.30 4,766 69.817 1.53%
2021-03-25 0 74.32 - - - - 0 0 - 69.23 - - - - 0 - -0.69%
2021-03-24 0 74.84 74.82 74.98 74.76 74.98 4,140 309,890 74.853 69.72 69.70 69.85 69.64 69.85 4,444 69.731 -1.94%
2021-03-23 0 76.32 - - - - 0 0 - 71.10 - - - - 0 - -0.37%
2021-03-22 0 76.60 - 76.70 76.60 76.60 200 15,320 76.600 71.36 - 71.45 71.36 71.36 215 71.359 0.45%
2021-03-19 0 76.26 - 76.36 76.24 76.26 550 41,942 76.258 71.04 - 71.14 71.02 71.04 590 71.040 -1.78%
2021-03-18 0 77.64 - - 78.10 78.22 540 42,178 78.107 72.33 - - 72.76 72.87 580 72.763 1.07%
2021-03-17 0 76.82 - 77.16 76.78 77.06 3,730 286,771 76.882 71.56 - 71.88 71.53 71.79 4,004 71.622 -0.65%
2021-03-16 0 77.32 - 77.32 77.22 77.40 4,650 359,487 77.309 72.03 - 72.03 71.94 72.10 4,992 72.019 0.36%
2021-03-15 0 77.04 - - - - 0 0 - 71.77 - - - - 0 - -0.72%
2021-03-12 0 77.60 - - - - 0 0 - 72.29 - - - - 0 - -0.23%
2021-03-11 0 77.78 - - 77.78 77.78 150 11,667 77.780 72.46 - - 72.46 72.46 161 72.458 2.26%
2021-03-10 0 76.06 - - - - 0 0 - 70.86 - - - - 0 - 1.04%
2021-03-09 0 75.28 - - - - 0 0 - 70.13 - - - - 0 - -0.95%
2021-03-08 0 76.00 - - 76.10 76.22 1,500 114,240 76.160 70.80 - - 70.89 71.00 1,610 70.949 -1.78%
2021-03-05 0 77.38 - - - - 0 0 - 72.09 - - - - 0 - -1.12%
2021-03-04 0 78.26 - - - - 0 0 - 72.91 - - - - 0 - -1.51%
2021-03-03 0 79.46 - - - - 0 0 - 74.02 - - - - 0 - 1.79%
2021-03-02 0 78.06 - - - - 0 0 - 72.72 - - - - 0 - 0.00%
2021-03-01 0 78.06 - - - - 0 0 - 72.72 - - - - 0 - 0.90%
2021-02-26 0 77.36 - - 77.36 77.64 260 20,150 77.500 72.07 - - 72.07 72.33 279 72.197 -3.54%
2021-02-25 0 80.20 - - 80.16 80.16 10 801 80.100 74.71 - - 74.68 74.68 11 74.619 0.75%
2021-02-24 0 79.60 - - - - 0 0 - 74.15 - - - - 0 - -1.24%
2021-02-23 0 80.60 - - 80.60 80.60 240 19,344 80.600 75.08 - - 75.08 75.08 258 75.085 -0.22%
2021-02-22 0 80.78 - - 81.56 82.06 320 26,104 81.575 75.25 - - 75.98 76.45 344 75.993 -1.34%
2021-02-19 0 81.88 80.98 - 81.16 81.56 2,360 191,801 81.272 76.28 75.44 - 75.61 75.98 2,533 75.711 -0.85%
2021-02-18 0 82.58 - 83.12 82.42 83.42 1,890 156,707 82.914 76.93 - 77.43 76.78 77.71 2,029 77.240 -1.27%
2021-02-17 0 83.64 83.48 83.64 - - 0 0 - 77.92 77.77 77.92 - - 0 - -0.05%
2021-02-16 0 83.68 - - 83.68 83.68 10 836 83.600 77.95 - - 77.95 77.95 11 77.880 1.80%
2021-02-11 0 82.20 - - - - 0 0 - 76.58 - - - - 0 - 0.15%
2021-02-10 0 82.08 - - - - 0 0 - 76.46 - - - - 0 - 1.23%
2021-02-09 0 81.08 - - 81.12 81.12 10 811 81.100 75.53 - - 75.57 75.57 11 75.551 0.97%
2021-02-08 0 80.30 - - - - 0 0 - 74.81 - - - - 0 - 0.48%
2021-02-05 0 79.92 - - - - 0 0 - 74.45 - - - - 0 - 0.00%
2021-02-04 0 79.92 - - - - 0 0 - 74.45 - - - - 0 - -0.57%
2021-02-03 0 80.38 - - - - 0 0 - 74.88 - - - - 0 - 1.16%
2021-02-02 0 79.46 76.00 - - - 0 0 - 74.02 70.80 - - - 0 - 1.90%
2021-02-01 0 77.98 75.00 - - - 0 0 - 72.64 69.87 - - - 0 - 1.48%
2021-01-29 0 76.84 73.60 - 76.84 76.84 10 768 76.800 71.58 68.56 - 71.58 71.58 11 71.545 -0.77%
2021-01-28 0 77.44 - - 77.44 77.76 320 24,880 77.750 72.14 - - 72.14 72.44 344 72.430 -2.59%
2021-01-27 0 79.50 79.22 - 79.22 80.10 610 48,389 79.326 74.06 73.80 - 73.80 74.62 655 73.898 0.03%
2021-01-26 0 79.48 - - 79.62 80.12 140 11,181 79.864 74.04 - - 74.17 74.64 150 74.400 -2.31%
2021-01-25 0 81.36 - - - - 0 0 - 75.79 - - - - 0 - 1.67%
2021-01-22 0 80.02 - - - - 0 0 - 74.54 - - - - 0 - -0.99%
2021-01-21 0 80.82 - - - - 0 0 - 75.29 - - - - 0 - 0.25%
2021-01-20 0 80.62 - - - - 0 0 - 75.10 - - - - 0 - 1.13%
2021-01-19 0 79.72 78.00 - 80.02 80.02 10 800 80.000 74.27 72.66 - 74.54 74.54 11 74.526 1.94%
2021-01-18 0 78.20 - - - - 0 0 - 72.85 - - - - 0 - -0.46%
2021-01-15 0 78.56 - - - - 0 0 - 73.18 - - - - 0 - 0.00%
2021-01-14 0 78.56 78.00 - - - 0 0 - 73.18 72.66 - - - 0 - 0.00%
2021-01-13 0 78.56 - - 78.56 78.56 690 54,206 78.559 73.18 - - 73.18 73.18 741 73.184 1.26%
2021-01-12 0 77.58 - - - - 0 0 - 72.27 - - - - 0 - 0.49%
2021-01-11 0 77.20 - - - - 0 0 - 71.92 - - - - 0 - 0.13%
2021-01-08 0 77.10 75.94 - - - 0 0 - 71.82 70.74 - - - 0 - 1.31%
2021-01-07 0 76.10 75.94 - - - 0 0 - 70.89 70.74 - - - 0 - 0.00%
2021-01-06 0 76.10 75.38 - - - 0 0 - 70.89 70.22 - - - 0 - 0.96%
2021-01-05 0 75.38 - - 75.38 75.38 30 2,261 75.367 70.22 - - 70.22 70.22 32 70.210 -0.03%
2021-01-04 0 75.40 - - 75.20 75.20 30 2,256 75.200 70.24 - - 70.05 70.05 32 70.054 1.34%
2020-12-31 0 74.40 - - 74.32 74.32 380 28,241 74.318 69.31 - - 69.23 69.23 408 69.233 0.43%
2020-12-30 0 74.08 - - - - 0 0 - 69.01 - - - - 0 - 2.75%
2020-12-29 0 72.10 - - - - 0 0 - 67.17 - - - - 0 - 0.00%
2020-12-28 0 72.10 - - - - 0 0 - 67.17 - - - - 0 - -0.06%
2020-12-24 0 72.14 - - - - 0 0 - 67.20 - - - - 0 - -0.03%
2020-12-23 0 72.16 - - - - 0 0 - 67.22 - - - - 0 - 0.70%
2020-12-22 0 71.66 - - 72.14 72.14 140 10,099 72.136 66.76 - - 67.20 67.20 150 67.200 -0.94%
2020-12-21 0 72.34 - - 72.32 72.80 2,470 179,297 72.590 67.39 - - 67.37 67.82 2,651 67.623 -0.55%
2020-12-18 0 72.74 - - - - 0 0 - 67.76 - - - - 0 - -0.16%
2020-12-17 0 72.86 - - - - 0 0 - 67.87 - - - - 0 - 0.94%
2020-12-16 0 72.18 - - - - 0 0 - 67.24 - - - - 0 - 0.92%
2020-12-15 0 71.52 - - - - 0 0 - 66.63 - - - - 0 - -0.64%
2020-12-14 0 71.98 - - - - 0 0 - 67.05 - - - - 0 - 0.00%
2020-12-11 0 71.98 - - - - 0 0 - 67.05 - - - - 0 - 0.56%
2020-12-10 0 71.58 - - 71.58 71.58 100 7,158 71.580 66.68 - - 66.68 66.68 107 66.682 -0.78%
2020-12-09 0 72.14 - - - - 0 0 - 67.20 - - - - 0 - 0.53%
2020-12-08 0 71.76 - - - - 0 0 - 66.85 - - - - 0 - 0.00%
2020-12-07 0 71.76 - - - - 0 0 - 66.85 - - - - 0 - 0.00%
2020-12-04 0 71.76 - - - - 0 0 - 66.85 - - - - 0 - 1.36%
2020-12-03 0 70.80 - - - - 0 0 - 65.96 - - - - 0 - 0.83%
2020-12-02 0 70.22 - - - - 0 0 - 65.42 - - - - 0 - 0.29%
2020-12-01 0 70.02 - - 69.94 70.02 920 64,381 69.979 65.23 - - 65.15 65.23 988 65.191 -0.40%
2020-11-30 0 70.30 - - - - 0 0 - 65.49 - - - - 0 - -0.28%
2020-11-27 0 70.50 - - - - 0 0 - 65.68 - - - - 0 - 0.31%
2020-11-26 0 70.28 - - - - 0 0 - 65.47 - - - - 0 - 0.40%
2020-11-25 0 70.00 - - - - 0 0 - 65.21 - - - - 0 - 0.00%
2020-11-24 0 70.00 - - - - 0 0 - 65.21 - - - - 0 - 0.20%
2020-11-23 0 69.86 - - - - 0 0 - 65.08 - - - - 0 - 1.33%
2020-11-20 0 68.94 - - 68.94 68.94 470 32,401 68.938 64.22 - - 64.22 64.22 505 64.221 0.17%
2020-11-19 0 68.82 - - 68.82 68.82 150 10,323 68.820 64.11 - - 64.11 64.11 161 64.111 -0.52%
2020-11-18 0 69.18 68.94 - - - 0 0 - 64.45 64.22 - - - 0 - 0.35%
2020-11-17 0 68.94 - - - - 0 0 - 64.22 - - - - 0 - 0.00%
2020-11-16 0 68.94 - - - - 0 0 - 64.22 - - - - 0 - 1.44%
2020-11-13 0 67.96 - - - - 0 0 - 63.31 - - - - 0 - 0.80%
2020-11-12 0 67.42 - - - - 0 0 - 62.81 - - - - 0 - 0.21%
2020-11-11 0 67.28 - - - - 0 0 - 62.68 - - - - 0 - -1.12%
2020-11-10 0 68.04 - - - - 0 0 - 63.38 - - - - 0 - -0.06%
2020-11-09 0 68.08 - - - - 0 0 - 63.42 - - - - 0 - 1.73%
2020-11-06 0 66.92 - - - - 0 0 - 62.34 - - - - 0 - 0.16%
2020-11-05 0 67.10 - - 66.98 67.10 1,460 97,908 67.060 62.24 - - 62.13 62.24 1,574 62.202 4.42%
2020-11-04 0 64.26 - - - - 0 0 - 59.60 - - - - 0 - -0.83%
2020-11-03 0 64.80 - - 64.80 64.80 50 3,240 64.800 60.11 - - 60.11 60.11 54 60.105 1.69%
2020-11-02 0 63.72 - - - - 0 0 - 59.10 - - - - 0 - 0.76%
2020-10-30 0 63.24 - - 63.88 63.88 380 24,274 63.879 58.66 - - 59.25 59.25 410 59.251 -2.20%
2020-10-29 0 64.66 - - - - 0 0 - 59.98 - - - - 0 - -0.58%
2020-10-28 0 65.04 - - - - 0 0 - 60.33 - - - - 0 - -0.28%
2020-10-27 0 65.22 - - - - 0 0 - 60.49 - - - - 0 - -0.43%
2020-10-23 0 65.50 - - - - 0 0 - 60.75 - - - - 0 - 0.31%
2020-10-22 0 65.30 - - - - 0 0 - 60.57 - - - - 0 - 0.00%
2020-10-21 0 65.30 - - - - 0 0 - 60.57 - - - - 0 - 0.55%
2020-10-20 0 64.94 - - - - 0 0 - 60.24 - - - - 0 - 0.37%
2020-10-19 0 64.70 - - - - 0 0 - 60.01 - - - - 0 - 0.37%
2020-10-16 0 64.46 - - - - 0 0 - 59.79 - - - - 0 - 0.00%
2020-10-15 0 64.46 - - - - 0 0 - 59.79 - - - - 0 - -1.01%
2020-10-14 0 65.12 - - - - 0 0 - 60.40 - - - - 0 - 0.00%
2020-10-12 0 65.12 - - - - 0 0 - 60.40 - - - - 0 - 1.40%
2020-10-09 0 64.22 - - - - 0 0 - 59.57 - - - - 0 - 0.06%
2020-10-08 0 64.18 - - - - 0 0 - 59.53 - - - - 0 - 0.00%
2020-10-07 0 64.18 - - 66.92 66.92 960 64,243 66.920 59.53 - - 62.07 62.07 1,035 62.071 1.84%
2020-10-06 0 63.02 - - - - 0 0 - 58.45 - - - - 0 - 1.06%
2020-10-05 0 62.36 - - - - 0 0 - 57.84 - - - - 0 - 1.23%
2020-09-30 0 61.60 - - - - 0 0 - 57.14 - - - - 0 - 0.56%
2020-09-29 0 61.26 - - - - 0 0 - 56.82 - - - - 0 - 0.00%
2020-09-28 0 61.26 - - - - 0 0 - 56.82 - - - - 0 - 0.82%
2020-09-25 0 60.76 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2020-09-24 0 60.76 - - - - 0 0 - 56.36 - - - - 0 - -2.16%
2020-09-23 0 62.10 - - - - 0 0 - 57.60 - - - - 0 - 0.00%
2020-09-22 0 62.10 - - - - 0 0 - 57.60 - - - - 0 - -1.11%
2020-09-21 0 62.80 - - - - 0 0 - 58.25 - - - - 0 - -1.66%
2020-09-18 0 63.86 - - 63.30 63.30 500 31,650 63.300 59.23 - - 58.71 58.71 539 58.714 1.11%
2020-09-17 0 63.16 - - 63.10 63.10 500 31,550 63.100 58.58 - - 58.53 58.53 539 58.528 -1.44%
2020-09-16 0 64.08 - - - - 0 0 - 59.44 - - - - 0 - 0.79%
2020-09-15 0 63.58 - - - - 0 0 - 58.97 - - - - 0 - 0.66%
2020-09-14 0 63.16 - - - - 0 0 - 58.58 - - - - 0 - 1.12%
2020-09-11 0 62.46 - - - - 0 0 - 57.93 - - - - 0 - 0.42%
2020-09-10 0 62.20 - - - - 0 0 - 57.69 - - - - 0 - 0.00%
2020-09-09 0 62.20 - - - - 0 0 - 57.69 - - - - 0 - -0.61%
2020-09-08 0 62.58 - - 62.50 62.50 500 31,250 62.500 58.05 - - 57.97 57.97 539 57.972 -0.06%
2020-09-07 0 62.62 - - - - 0 0 - 58.08 - - - - 0 - -1.32%
2020-09-04 0 63.46 - - - - 0 0 - 58.86 - - - - 0 - -1.06%
2020-09-03 0 64.14 - - - - 0 0 - 59.49 - - - - 0 - -0.16%
2020-09-02 0 64.24 - - - - 0 0 - 59.59 - - - - 0 - 0.63%
2020-09-01 0 63.84 - - - - 0 0 - 59.21 - - - - 0 - 0.06%
2020-08-31 0 63.80 - - - - 0 0 - 59.18 - - - - 0 - -0.53%
2020-08-28 0 64.14 64.00 - - - 0 0 - 59.49 59.36 - - - 0 - 0.00%
2020-08-27 0 64.14 - - - - 0 0 - 59.49 - - - - 0 - 0.25%
2020-08-26 0 63.98 - - - - 0 0 - 59.34 - - - - 0 - 0.35%
2020-08-25 0 63.76 - - - - 0 0 - 59.14 - - - - 0 - 0.47%
2020-08-24 0 63.46 - - - - 0 0 - 58.86 - - - - 0 - 1.34%
2020-08-21 0 62.62 - - - - 0 0 - 58.08 - - - - 0 - 0.55%
2020-08-20 0 62.28 - - - - 0 0 - 57.77 - - - - 0 - -1.64%
2020-08-19 0 63.32 - - - - 0 0 - 58.73 - - - - 0 - 0.00%
2020-08-18 0 63.32 62.70 - 63.12 63.32 1,000 63,220 63.220 58.73 58.16 - 58.55 58.73 1,078 58.640 0.60%
2020-08-17 0 62.94 - - - - 0 0 - 58.38 - - - - 0 - 0.38%
2020-08-14 0 62.70 - - - - 0 0 - 58.16 - - - - 0 - 0.00%
2020-08-13 0 62.70 - - - - 0 0 - 58.16 - - - - 0 - 0.26%
2020-08-12 0 62.54 - - - - 0 0 - 58.01 - - - - 0 - 0.00%
2020-08-11 0 62.54 - - - - 0 0 - 58.01 - - - - 0 - 0.26%
2020-08-10 0 62.38 - - - - 0 0 - 57.86 - - - - 0 - -0.54%
2020-08-07 0 62.72 - - - - 0 0 - 58.18 - - - - 0 - -0.76%
2020-08-06 0 63.20 - - - - 0 0 - 58.62 - - - - 0 - 0.22%
2020-08-05 0 63.06 - - - - 0 0 - 58.49 - - - - 0 - 1.35%
2020-08-04 0 62.22 - - - - 0 0 - 57.71 - - - - 0 - 0.78%
2020-08-03 0 61.74 - - - - 0 0 - 57.27 - - - - 0 - -0.58%
2020-07-31 0 62.10 60.20 - - - 0 0 - 57.60 55.84 - - - 0 - 0.00%
2020-07-30 0 62.10 60.40 - - - 0 0 - 57.60 56.02 - - - 0 - -0.19%
2020-07-29 0 62.22 60.40 - - - 0 0 - 57.71 56.02 - - - 0 - 0.42%
2020-07-28 0 61.96 - - - - 0 0 - 57.47 - - - - 0 - 1.04%
2020-07-27 0 61.32 60.10 - 61.40 61.62 1,600 98,460 61.538 56.88 55.75 - 56.95 57.16 1,725 57.079 1.66%
2020-07-24 0 60.32 60.30 60.72 60.32 61.40 4,780 290,360 60.745 55.95 55.93 56.32 55.95 56.95 5,153 56.344 -2.55%
2020-07-23 0 61.90 61.80 61.98 61.62 61.96 5,730 354,010 61.782 57.42 57.32 57.49 57.16 57.47 6,178 57.306 -0.45%
2020-07-22 0 62.18 62.08 62.34 62.18 62.28 1,010 62,851 62.229 57.67 57.58 57.82 57.67 57.77 1,089 57.720

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top