Premia China USD Property Bond ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 83001  2021-04-14    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 82.10 81.30 82.65 - - 0 0 - 82.10 81.30 82.65 - - 0 - 0.00%
2025-12-30 0 82.10 - - - - 0 0 - 82.10 - - - - 0 - 0.00%
2025-12-29 0 82.10 - - 82.10 82.10 1,650 135,462 82.098 82.10 - - 82.10 82.10 1,650 82.098 -0.12%
2025-12-24 0 82.20 82.15 83.70 - - 0 0 - 82.20 82.15 83.70 - - 0 - 0.00%
2025-12-23 0 82.20 - - 82.20 82.20 165 13,563 82.200 82.20 - - 82.20 82.20 165 82.200 -0.60%
2025-12-22 0 82.70 - - - - 0 0 - 82.70 - - - - 0 - 0.00%
2025-12-19 0 82.70 - - - - 0 0 - 82.70 - - - - 0 - 0.00%
2025-12-18 0 82.70 - - - - 0 0 - 82.70 - - - - 0 - 0.00%
2025-12-17 0 82.70 - - - - 0 0 - 82.70 - - - - 0 - 0.00%
2025-12-16 0 82.70 - - - - 0 0 - 82.70 - - - - 0 - -0.06%
2025-12-15 0 82.75 - - 83.00 83.00 1,170 97,110 83.000 82.75 - - 83.00 83.00 1,170 83.000 -1.02%
2025-12-12 0 83.60 - - - - 0 0 - 83.60 - - - - 0 - 0.24%
2025-12-11 0 83.40 - - - - 0 0 - 83.40 - - - - 0 - 0.00%
2025-12-10 0 83.40 - - 83.40 83.40 1,600 133,440 83.400 83.40 - - 83.40 83.40 1,600 83.400 0.79%
2025-12-09 0 82.75 - - - - 0 0 - 82.75 - - - - 0 - 1.04%
2025-12-08 0 81.90 - - - - 0 0 - 81.90 - - - - 0 - 0.74%
2025-12-05 0 81.30 - - - - 0 0 - 81.30 - - - - 0 - 0.00%
2025-12-04 0 81.30 - - - - 0 0 - 81.30 - - - - 0 - 0.00%
2025-12-03 0 81.30 - - - - 0 0 - 81.30 - - - - 0 - -0.61%
2025-12-02 0 81.80 - - - - 0 0 - 81.80 - - - - 0 - -1.21%
2025-12-01 0 82.80 - - - - 0 0 - 82.80 - - - - 0 - 0.00%
2025-11-28 0 82.80 - - - - 0 0 - 82.80 - - - - 0 - 0.00%
2025-11-27 0 82.80 - - 82.80 85.35 11,825 992,808 83.958 82.80 - - 82.80 85.35 11,825 83.958 -4.77%
2025-11-26 0 86.95 - - - - 0 0 - 86.95 - - - - 0 - -0.11%
2025-11-25 0 87.05 - - 87.05 87.05 600 52,230 87.050 87.05 - - 87.05 87.05 600 87.050 -2.68%
2025-11-24 0 89.45 - - - - 0 0 - 89.45 - - - - 0 - 0.00%
2025-11-21 0 89.45 - - - - 0 0 - 89.45 - - - - 0 - 0.00%
2025-11-20 0 89.45 - - - - 0 0 - 89.45 - - - - 0 - 0.00%
2025-11-19 0 89.45 - - - - 0 0 - 89.45 - - - - 0 - -0.39%
2025-11-18 0 89.80 - - - - 0 0 - 89.80 - - - - 0 - 0.00%
2025-11-17 0 89.80 - - - - 0 0 - 89.80 - - - - 0 - 0.00%
2025-11-14 0 89.80 - - - - 0 0 - 89.80 - - - - 0 - -0.55%
2025-11-13 0 90.30 - - - - 0 0 - 90.30 - - - - 0 - -0.61%
2025-11-12 0 90.85 - - - - 0 0 - 90.85 - - - - 0 - 0.00%
2025-11-11 0 90.85 - - - - 0 0 - 90.85 - - - - 0 - 0.00%
2025-11-10 0 90.85 - - - - 0 0 - 90.85 - - - - 0 - 0.00%
2025-11-07 0 90.85 - - - - 0 0 - 90.85 - - - - 0 - 0.00%
2025-11-06 0 90.85 - - 90.75 90.80 240 21,784 90.767 90.85 - - 90.75 90.80 240 90.767 -0.44%
2025-11-05 0 91.25 - - 91.25 91.30 165 15,060 91.273 91.25 - - 91.25 91.30 165 91.273 0.66%
2025-11-04 0 91.30 - - - - 0 0 - 90.65 - - - - 0 - 0.00%
2025-11-03 0 91.30 - - 92.70 92.70 1,600 148,320 92.700 90.65 - - 92.04 92.04 1,611 92.045 -2.61%
2025-10-31 0 93.75 - - - - 0 0 - 93.09 - - - - 0 - -0.05%
2025-10-30 0 93.80 - - 93.80 93.80 1,650 154,770 93.800 93.14 - - 93.14 93.14 1,662 93.137 -0.05%
2025-10-28 0 93.85 - - - - 0 0 - 93.19 - - - - 0 - -0.42%
2025-10-27 0 94.25 - - - - 0 0 - 93.58 - - - - 0 - -0.11%
2025-10-24 0 94.35 - - - - 0 0 - 93.68 - - - - 0 - 0.00%
2025-10-23 0 94.35 - - - - 0 0 - 93.68 - - - - 0 - 0.00%
2025-10-22 0 94.35 - - - - 0 0 - 93.68 - - - - 0 - 0.00%
2025-10-21 0 94.35 - - - - 0 0 - 93.68 - - - - 0 - 0.00%
2025-10-20 0 94.35 - - - - 0 0 - 93.68 - - - - 0 - 0.00%
2025-10-17 0 94.35 - - - - 0 0 - 93.68 - - - - 0 - 0.00%
2025-10-16 0 94.35 - - - - 0 0 - 93.68 - - - - 0 - 0.00%
2025-10-15 0 94.35 - - - - 0 0 - 93.68 - - - - 0 - 0.00%
2025-10-14 0 94.35 - - - - 0 0 - 93.68 - - - - 0 - 0.00%
2025-10-13 0 94.35 - - - - 0 0 - 93.68 - - - - 0 - 0.00%
2025-10-10 0 94.35 - - - - 0 0 - 93.68 - - - - 0 - 0.00%
2025-10-09 0 94.35 - - - - 0 0 - 93.68 - - - - 0 - 0.00%
2025-10-08 0 94.35 - - 94.35 94.35 1,600 150,960 94.350 93.68 - - 93.68 93.68 1,611 93.683 0.27%
2025-10-06 0 94.10 - - - - 0 0 - 93.43 - - - - 0 - 0.00%
2025-10-03 0 94.10 - - - - 0 0 - 93.43 - - - - 0 - 0.00%
2025-10-02 0 94.10 - - - - 0 0 - 93.43 - - - - 0 - 0.00%
2025-09-30 0 94.10 - - - - 0 0 - 93.43 - - - - 0 - 0.00%
2025-09-29 0 94.10 - - - - 0 0 - 93.43 - - - - 0 - 0.00%
2025-09-26 0 94.10 - - - - 0 0 - 93.43 - - - - 0 - 0.11%
2025-09-25 0 94.00 - - - - 0 0 - 93.34 - - - - 0 - 0.00%
2025-09-24 0 94.00 - - - - 0 0 - 93.34 - - - - 0 - -0.16%
2025-09-23 0 94.15 - - - - 0 0 - 93.48 - - - - 0 - -0.69%
2025-09-22 0 94.80 - - - - 0 0 - 94.13 - - - - 0 - 0.00%
2025-09-19 0 94.80 - - - - 0 0 - 94.13 - - - - 0 - 0.00%
2025-09-18 0 94.80 - - - - 0 0 - 94.13 - - - - 0 - 0.00%
2025-09-17 0 94.80 - - - - 0 0 - 94.13 - - - - 0 - 0.00%
2025-09-16 0 94.80 - - - - 0 0 - 94.13 - - - - 0 - 0.00%
2025-09-15 0 94.80 - - - - 0 0 - 94.13 - - - - 0 - 0.05%
2025-09-12 0 94.75 - - - - 0 0 - 94.08 - - - - 0 - 0.32%
2025-09-11 0 94.45 - - - - 0 0 - 93.78 - - - - 0 - 0.11%
2025-09-10 0 94.35 - - - - 0 0 - 93.68 - - - - 0 - 0.11%
2025-09-09 0 94.25 - - 94.10 94.25 3,200 301,360 94.175 93.58 - - 93.43 93.58 3,223 93.509 -0.58%
2025-09-08 0 94.80 - - - - 0 0 - 94.13 - - - - 0 - -0.11%
2025-09-05 0 94.90 - - - - 0 0 - 94.23 - - - - 0 - 0.00%
2025-09-04 0 94.90 - - - - 0 0 - 94.23 - - - - 0 - -0.37%
2025-09-03 0 95.25 - - - - 0 0 - 94.58 - - - - 0 - -0.05%
2025-09-02 0 95.30 - - - - 0 0 - 94.63 - - - - 0 - 0.00%
2025-09-01 0 95.30 - - - - 0 0 - 94.63 - - - - 0 - -0.05%
2025-08-29 0 95.35 - - - - 0 0 - 94.68 - - - - 0 - 0.00%
2025-08-28 0 95.35 - - - - 0 0 - 94.68 - - - - 0 - 0.00%
2025-08-27 0 95.35 - - - - 0 0 - 94.68 - - - - 0 - 0.00%
2025-08-26 0 95.35 - - 95.30 95.30 105 10,006 95.295 94.68 - - 94.63 94.63 106 94.621 0.05%
2025-08-25 0 95.30 - 95.35 - - 0 0 - 94.63 - 94.68 - - 0 - 0.00%
2025-08-22 0 95.30 - 95.40 - - 0 0 - 94.63 - 94.73 - - 0 - 0.00%
2025-08-21 0 95.30 - 95.40 - - 0 0 - 94.63 - 94.73 - - 0 - 0.00%
2025-08-20 0 95.30 - 96.15 95.30 95.30 1,600 152,480 95.300 94.63 - 95.47 94.63 94.63 1,611 94.626 -0.16%
2025-08-19 0 95.45 - 96.15 95.45 95.45 1,600 152,720 95.450 94.78 - 95.47 94.78 94.78 1,611 94.775 -0.57%
2025-08-18 0 96.00 - - - - 0 0 - 95.32 - - - - 0 - 0.00%
2025-08-15 0 96.00 - - - - 0 0 - 95.32 - - - - 0 - 0.00%
2025-08-14 0 96.00 - - - - 0 0 - 95.32 - - - - 0 - -0.67%
2025-08-13 0 96.65 - - 96.60 96.65 2,960 286,047 96.638 95.97 - - 95.92 95.97 2,981 95.954 -0.10%
2025-08-12 0 96.75 - - 96.75 96.75 740 71,595 96.750 96.07 - - 96.07 96.07 745 96.066 0.16%
2025-08-11 0 96.60 - - - - 0 0 - 95.92 - - - - 0 - 0.15%
2025-08-08 0 96.46 - - - - 0 0 - 95.78 - - - - 0 - 0.00%
2025-08-07 0 96.46 - - - - 0 0 - 95.78 - - - - 0 - -0.00%
2025-08-06 0 97.25 - - - - 0 0 - 95.78 - - - - 0 - 0.00%
2025-08-05 0 97.25 - - - - 0 0 - 95.78 - - - - 0 - 0.00%
2025-08-04 0 97.25 - - - - 0 0 - 95.78 - - - - 0 - -0.21%
2025-08-01 0 97.45 - - - - 0 0 - 95.97 - - - - 0 - 0.00%
2025-07-31 0 97.45 - - - - 0 0 - 95.97 - - - - 0 - 0.00%
2025-07-30 0 97.45 - - - - 0 0 - 95.97 - - - - 0 - 0.00%
2025-07-29 0 97.45 - - - - 0 0 - 95.97 - - - - 0 - 0.00%
2025-07-28 0 97.45 96.90 - 97.45 97.45 10 974 97.400 95.97 95.43 - 95.97 95.97 10 95.925 0.57%
2025-07-25 0 96.90 - 100.4 96.55 96.55 1,000 96,550 96.550 95.43 - 98.83 95.09 95.09 1,015 95.088 -0.36%
2025-07-24 0 97.25 - 99.00 - - 0 0 - 95.78 - 97.50 - - 0 - -1.42%
2025-07-23 0 98.65 - - - - 0 0 - 97.16 - - - - 0 - -0.30%
2025-07-22 0 98.95 - - - - 0 0 - 97.45 - - - - 0 - 0.00%
2025-07-21 0 98.95 - - - - 0 0 - 97.45 - - - - 0 - 0.00%
2025-07-18 0 98.95 - - - - 0 0 - 97.45 - - - - 0 - 0.00%
2025-07-17 0 98.95 - - - - 0 0 - 97.45 - - - - 0 - 0.00%
2025-07-16 0 98.95 - - - - 0 0 - 97.45 - - - - 0 - -0.15%
2025-07-15 0 99.10 98.65 - 98.90 99.10 490 48,499 98.978 97.60 97.16 - 97.40 97.60 498 97.479 1.02%
2025-07-14 0 98.10 98.05 - - - 0 0 - 96.61 96.57 - - - 0 - 0.20%
2025-07-11 0 97.90 - - - - 0 0 - 96.42 - - - - 0 - 0.00%
2025-07-10 0 97.90 - - - - 0 0 - 96.42 - - - - 0 - 0.00%
2025-07-09 0 97.90 - - - - 0 0 - 96.42 - - - - 0 - 0.00%
2025-07-08 0 97.90 - - 97.90 97.90 465 45,523 97.899 96.42 - - 96.42 96.42 472 96.417 0.20%
2025-07-07 0 97.70 - - - - 0 0 - 96.22 - - - - 0 - 0.00%
2025-07-04 0 97.70 - - - - 0 0 - 96.22 - - - - 0 - 0.00%
2025-07-03 0 97.70 - - - - 0 0 - 96.22 - - - - 0 - 0.00%
2025-07-02 0 97.70 - - - - 0 0 - 96.22 - - - - 0 - 0.00%
2025-06-30 0 97.70 - - 97.85 97.85 200 19,570 97.850 96.22 - - 96.37 96.37 203 96.368 0.00%
2025-06-27 0 97.70 - - - - 0 0 - 96.22 - - - - 0 - -0.10%
2025-06-26 0 97.80 - - - - 0 0 - 96.32 - - - - 0 - -0.71%
2025-06-25 0 98.50 - - 98.50 98.65 720 70,965 98.563 97.01 - - 97.01 97.16 731 97.070 0.97%
2025-06-24 0 97.55 - - - - 0 0 - 96.07 - - - - 0 - 0.00%
2025-06-23 0 97.55 - - 97.45 98.95 3,150 307,955 97.763 96.07 - - 95.97 97.45 3,198 96.283 -2.01%
2025-06-20 0 99.55 - - - - 0 0 - 98.04 - - - - 0 - 0.00%
2025-06-19 0 99.55 - - - - 0 0 - 98.04 - - - - 0 - 0.00%
2025-06-18 0 99.55 - - - - 0 0 - 98.04 - - - - 0 - 0.00%
2025-06-17 0 99.55 - - - - 0 0 - 98.04 - - - - 0 - 0.00%
2025-06-16 0 99.55 - - - - 0 0 - 98.04 - - - - 0 - 0.05%
2025-06-13 0 99.50 - - - - 0 0 - 97.99 - - - - 0 - 0.15%
2025-06-12 0 99.35 - - - - 0 0 - 97.85 - - - - 0 - 0.00%
2025-06-11 0 99.35 - - - - 0 0 - 97.85 - - - - 0 - 0.40%
2025-06-10 0 98.95 - - 98.90 98.95 420 41,552 98.933 97.45 - - 97.40 97.45 426 97.435 -0.35%
2025-06-09 0 99.30 - - - - 0 0 - 97.80 - - - - 0 - -0.45%
2025-06-06 0 99.75 - - - - 0 0 - 98.24 - - - - 0 - -0.20%
2025-06-05 0 99.95 - - - - 0 0 - 98.44 - - - - 0 - -0.15%
2025-06-04 0 100.1 - - - - 0 0 - 98.58 - - - - 0 - -0.30%
2025-06-03 0 100.4 - - - - 0 0 - 98.88 - - - - 0 - -0.30%
2025-06-02 0 100.7 - - - - 0 0 - 99.18 - - - - 0 - -0.54%
2025-05-30 0 101.3 - - - - 0 0 - 99.72 - - - - 0 - 0.00%
2025-05-29 0 101.3 - - 101.3 101.3 500 50,625 101.25 99.72 - - 99.72 99.72 508 99.717 0.20%
2025-05-28 0 101.1 - - - - 0 0 - 99.52 - - - - 0 - 0.00%
2025-05-27 0 101.1 - - - - 0 0 - 99.52 - - - - 0 - 0.00%
2025-05-26 0 101.1 - - 101.1 102.0 540 54,605 101.12 99.52 - - 99.52 100.5 548 99.589 -0.54%
2025-05-23 0 101.6 - - - - 0 0 - 100.1 - - - - 0 - 0.00%
2025-05-22 0 101.6 - - - - 0 0 - 100.1 - - - - 0 - -0.15%
2025-05-21 0 101.8 - - - - 0 0 - 100.2 - - - - 0 - 0.00%
2025-05-20 0 101.8 - - - - 0 0 - 100.2 - - - - 0 - 0.00%
2025-05-19 0 101.8 - - - - 0 0 - 100.2 - - - - 0 - 0.30%
2025-05-16 0 101.5 - - - - 0 0 - 99.91 - - - - 0 - 0.00%
2025-05-15 0 101.5 - - 101.5 101.5 1,000 101,450 101.45 99.91 - - 99.91 99.91 1,015 99.914 0.24%
2025-05-14 0 101.2 - - - - 0 0 - 99.67 - - - - 0 - 0.00%
2025-05-13 0 102.5 - - - - 0 0 - 99.67 - - - - 0 - 0.00%
2025-05-12 0 102.5 - - - - 0 0 - 99.67 - - - - 0 - 0.00%
2025-05-09 0 102.5 - - - - 0 0 - 99.67 - - - - 0 - 0.00%
2025-05-08 0 102.5 - - - - 0 0 - 99.67 - - - - 0 - 0.00%
2025-05-07 0 102.5 102.5 - - - 0 0 - 99.67 99.67 - - - 0 - 0.00%
2025-05-06 0 102.5 - - 103.9 103.9 45 4,675 103.89 99.67 - - 101.0 101.0 46 101.02 -0.92%
2025-05-02 0 103.5 - - - - 0 0 - 100.6 - - - - 0 - -0.34%
2025-04-30 0 103.8 - - 104.7 104.7 20 2,093 104.65 100.9 - - 101.8 101.8 21 101.76 -0.43%
2025-04-29 0 104.3 103.9 - 104.5 104.5 300 31,335 104.45 101.4 101.0 - 101.6 101.6 309 101.57 0.68%
2025-04-28 0 103.6 - - 103.6 103.6 300 31,065 103.55 100.7 - - 100.7 100.7 309 100.69 1.22%
2025-04-25 0 102.3 - - - - 0 0 - 99.48 - - - - 0 - 0.29%
2025-04-24 0 102.0 - - - - 0 0 - 99.18 - - - - 0 - 0.29%
2025-04-23 0 101.7 - - - - 0 0 - 98.89 - - - - 0 - 0.49%
2025-04-22 0 101.2 - - - - 0 0 - 98.41 - - - - 0 - 0.00%
2025-04-17 0 101.2 - - - - 0 0 - 98.41 - - - - 0 - 0.00%
2025-04-16 0 101.2 - - - - 0 0 - 98.41 - - - - 0 - 0.50%
2025-04-15 0 100.7 - - - - 0 0 - 97.92 - - - - 0 - 0.00%
2025-04-14 0 100.7 - - - - 0 0 - 97.92 - - - - 0 - 0.00%
2025-04-11 0 100.7 - - - - 0 0 - 97.92 - - - - 0 - 0.00%
2025-04-10 0 100.7 - - - - 0 0 - 97.92 - - - - 0 - 1.10%
2025-04-09 0 99.60 - - - - 0 0 - 96.85 - - - - 0 - -0.10%
2025-04-08 0 99.70 - - - - 0 0 - 96.95 - - - - 0 - 0.00%
2025-04-07 0 99.70 - - - - 0 0 - 96.95 - - - - 0 - -3.02%
2025-04-03 0 102.8 - - - - 0 0 - 99.96 - - - - 0 - 0.00%
2025-04-02 0 102.8 - - - - 0 0 - 99.96 - - - - 0 - -0.15%
2025-04-01 0 103.0 - - - - 0 0 - 100.1 - - - - 0 - 0.00%
2025-03-31 0 103.0 - - - - 0 0 - 100.1 - - - - 0 - 0.00%
2025-03-28 0 103.0 - - - - 0 0 - 100.1 - - - - 0 - 0.00%
2025-03-27 0 103.0 - - 103.0 103.1 90 9,272 103.02 100.1 - - 100.1 100.2 93 100.18 -0.24%
2025-03-26 0 103.2 - - 103.2 103.2 490 50,568 103.20 100.4 - - 100.4 100.4 504 100.35 0.15%
2025-03-25 0 103.1 - - - - 0 0 - 100.2 - - - - 0 - 0.05%
2025-03-24 0 103.0 - - - - 0 0 - 100.2 - - - - 0 - 0.24%
2025-03-21 0 102.8 - - - - 0 0 - 99.91 - - - - 0 - 0.00%
2025-03-20 0 102.8 - - - - 0 0 - 99.91 - - - - 0 - 0.00%
2025-03-19 0 102.8 - - - - 0 0 - 99.91 - - - - 0 - 0.00%
2025-03-18 0 102.8 - - 102.8 102.8 100 10,275 102.75 99.91 - - 99.91 99.91 103 99.914 -0.72%
2025-03-17 0 103.5 - - - - 0 0 - 100.6 - - - - 0 - 0.00%
2025-03-14 0 103.5 - 103.5 - - 0 0 - 100.6 - 100.6 - - 0 - 0.00%
2025-03-13 0 103.5 - - - - 0 0 - 100.6 - - - - 0 - 0.00%
2025-03-12 0 103.5 - - - - 0 0 - 100.6 - - - - 0 - 0.10%
2025-03-11 0 103.4 - - - - 0 0 - 100.5 - - - - 0 - 0.00%
2025-03-10 0 103.4 - - - - 0 0 - 100.5 - - - - 0 - 0.34%
2025-03-07 0 103.1 - - - - 0 0 - 100.2 - - - - 0 - 0.00%
2025-03-06 0 103.1 103.1 103.5 - - 0 0 - 100.2 100.2 100.6 - - 0 - 0.00%
2025-03-05 0 103.1 - 103.1 - - 0 0 - 100.2 - 100.2 - - 0 - 0.00%
2025-03-04 0 103.1 - - - - 0 0 - 100.2 - - - - 0 - 1.18%
2025-03-03 0 101.9 - - - - 0 0 - 99.04 - - - - 0 - 0.69%
2025-02-28 0 101.2 - - - - 0 0 - 98.36 - - - - 0 - 0.00%
2025-02-27 0 101.2 - - - - 0 0 - 98.36 - - - - 0 - 0.45%
2025-02-26 0 100.7 - - - - 0 0 - 97.92 - - - - 0 - 0.55%
2025-02-25 0 100.2 - - 100.2 100.2 930 93,139 100.15 97.39 - - 97.39 97.39 956 97.385 0.00%
2025-02-24 0 100.2 - - - - 0 0 - 97.39 - - - - 0 - 0.00%
2025-02-21 0 100.2 - - - - 0 0 - 97.39 - - - - 0 - 0.35%
2025-02-20 0 99.80 - - - - 0 0 - 97.05 - - - - 0 - 0.50%
2025-02-19 0 99.30 99.30 - - - 0 0 - 96.56 96.56 - - - 0 - 0.05%
2025-02-18 0 99.25 - - - - 0 0 - 96.51 - - - - 0 - 0.35%
2025-02-17 0 98.90 98.65 - - - 0 0 - 96.17 95.93 - - - 0 - 0.29%
2025-02-14 0 98.61 - - - - 0 0 - 95.89 - - - - 0 - 0.00%
2025-02-13 0 99.85 - - - - 0 0 - 95.89 - - - - 0 - 0.00%
2025-02-12 0 99.85 - - - - 0 0 - 95.89 - - - - 0 - 1.11%
2025-02-11 0 98.75 - - - - 0 0 - 94.83 - - - - 0 - 0.82%
2025-02-10 0 97.95 - - - - 0 0 - 94.06 - - - - 0 - 0.00%
2025-02-07 0 97.95 - - 97.95 97.95 165 16,161 97.945 94.06 - - 94.06 94.06 172 94.057 0.77%
2025-02-06 0 97.20 - - - - 0 0 - 93.34 - - - - 0 - 0.00%
2025-02-05 0 97.20 - - - - 0 0 - 93.34 - - - - 0 - -0.15%
2025-02-04 0 97.35 - - - - 0 0 - 93.48 - - - - 0 - 0.46%
2025-02-03 0 96.90 - - - - 0 0 - 93.05 - - - - 0 - 0.21%
2025-01-28 0 96.70 96.60 98.35 96.70 96.70 2,020 195,334 96.700 92.86 92.76 94.45 92.86 92.86 2,104 92.861 2.22%
2025-01-27 0 94.60 - - - - 0 0 - 90.84 - - - - 0 - 0.58%
2025-01-24 0 94.05 - - - - 0 0 - 90.32 - - - - 0 - 0.43%
2025-01-23 0 93.65 - - - - 0 0 - 89.93 - - - - 0 - 0.00%
2025-01-22 0 93.65 - - - - 0 0 - 89.93 - - - - 0 - 0.81%
2025-01-21 0 92.90 - - - - 0 0 - 89.21 - - - - 0 - 0.00%
2025-01-20 0 92.90 - - - - 0 0 - 89.21 - - - - 0 - 0.00%
2025-01-17 0 92.90 92.90 - - - 0 0 - 89.21 89.21 - - - 0 - 0.00%
2025-01-16 0 92.90 - - - - 0 0 - 89.21 - - - - 0 - -0.85%
2025-01-15 0 93.70 - - - - 0 0 - 89.98 - - - - 0 - 0.00%
2025-01-14 0 93.70 - - - - 0 0 - 89.98 - - - - 0 - 0.00%
2025-01-13 0 93.70 - - 93.60 93.60 195 18,252 93.600 89.98 - - 89.88 89.88 203 89.884 -1.26%
2025-01-10 0 94.90 - - - - 0 0 - 91.13 - - - - 0 - -0.42%
2025-01-09 0 95.30 - - - - 0 0 - 91.52 - - - - 0 - -0.57%
2025-01-08 0 95.85 - - - - 0 0 - 92.04 - - - - 0 - -0.62%
2025-01-07 0 96.45 - - - - 0 0 - 92.62 - - - - 0 - 0.00%
2025-01-06 0 96.45 - - - - 0 0 - 92.62 - - - - 0 - 0.36%
2025-01-03 0 96.10 - - - - 0 0 - 92.28 - - - - 0 - 0.21%
2025-01-02 0 95.90 - - - - 0 0 - 92.09 - - - - 0 - 0.00%
2024-12-31 0 95.90 95.10 96.85 - - 0 0 - 92.09 91.32 93.00 - - 0 - 0.00%
2024-12-30 0 95.90 - - - - 0 0 - 92.09 - - - - 0 - 0.00%
2024-12-27 0 95.90 - - - - 0 0 - 92.09 - - - - 0 - 0.00%
2024-12-24 0 95.90 94.95 96.70 - - 0 0 - 92.09 91.18 92.86 - - 0 - 0.00%
2024-12-23 0 95.90 - - - - 0 0 - 92.09 - - - - 0 - 0.00%
2024-12-20 0 95.90 - - - - 0 0 - 92.09 - - - - 0 - -0.26%
2024-12-19 0 96.15 - - - - 0 0 - 92.33 - - - - 0 - 0.00%
2024-12-18 0 96.15 - - - - 0 0 - 92.33 - - - - 0 - 0.00%
2024-12-17 0 96.15 - - - - 0 0 - 92.33 - - - - 0 - 0.00%
2024-12-16 0 96.15 - - - - 0 0 - 92.33 - - - - 0 - 0.00%
2024-12-13 0 96.15 - - - - 0 0 - 92.33 - - - - 0 - 0.00%
2024-12-12 0 96.15 - - - - 0 0 - 92.33 - - - - 0 - 0.00%
2024-12-11 0 96.15 - - - - 0 0 - 92.33 - - - - 0 - 0.58%
2024-12-10 0 95.60 - - - - 0 0 - 91.80 - - - - 0 - 0.63%
2024-12-09 0 95.00 - - - - 0 0 - 91.23 - - - - 0 - 0.00%
2024-12-06 0 95.00 - - - - 0 0 - 91.23 - - - - 0 - 0.00%
2024-12-05 0 95.00 95.00 - - - 0 0 - 91.23 91.23 - - - 0 - 0.11%
2024-12-04 0 94.90 - - - - 0 0 - 91.13 - - - - 0 - 0.05%
2024-12-03 0 94.85 - - - - 0 0 - 91.08 - - - - 0 - 0.64%
2024-12-02 0 94.25 - - - - 0 0 - 90.51 - - - - 0 - 1.02%
2024-11-29 0 93.30 - - - - 0 0 - 89.60 - - - - 0 - 0.00%
2024-11-28 0 93.30 - - - - 0 0 - 89.60 - - - - 0 - 0.00%
2024-11-27 0 93.30 - - - - 0 0 - 89.60 - - - - 0 - 0.00%
2024-11-26 0 93.30 - - - - 0 0 - 89.60 - - - - 0 - 0.00%
2024-11-25 0 93.30 - - - - 0 0 - 89.60 - - - - 0 - 0.00%
2024-11-22 0 93.30 - - - - 0 0 - 89.60 - - - - 0 - 0.00%
2024-11-21 0 93.30 - - - - 0 0 - 89.60 - - - - 0 - 0.00%
2024-11-20 0 93.30 - - - - 0 0 - 89.60 - - - - 0 - 0.00%
2024-11-19 0 93.30 - - - - 0 0 - 89.60 - - - - 0 - 0.11%
2024-11-18 0 93.20 - - - - 0 0 - 89.50 - - - - 0 - 0.00%
2024-11-15 0 93.20 - - - - 0 0 - 89.50 - - - - 0 - 0.00%
2024-11-14 0 93.20 - - 93.20 93.20 500 46,600 93.200 89.50 - - 89.50 89.50 521 89.500 -0.37%
2024-11-13 0 93.55 - 94.40 - - 0 0 - 89.84 - 90.65 - - 0 - 0.00%
2024-11-12 0 93.55 - - - - 0 0 - 89.84 - - - - 0 - 0.00%
2024-11-11 0 93.55 - - - - 0 0 - 89.84 - - - - 0 - 0.00%
2024-11-08 0 93.55 - - - - 0 0 - 89.84 - - - - 0 - 0.29%
2024-11-07 0 94.50 - - - - 0 0 - 89.58 - - - - 0 - 0.11%
2024-11-06 0 94.40 - - - - 0 0 - 89.48 - - - - 0 - 0.85%
2024-11-05 0 93.60 - - 93.60 95.20 1,490 140,248 94.126 88.72 - - 88.72 90.24 1,572 89.222 -1.68%
2024-11-04 0 95.20 - - - - 0 0 - 90.24 - - - - 0 - -1.50%
2024-11-01 0 96.65 - - - - 0 0 - 91.61 - - - - 0 - 0.00%
2024-10-31 0 96.65 - - - - 0 0 - 91.61 - - - - 0 - 0.00%
2024-10-30 0 96.65 - - - - 0 0 - 91.61 - - - - 0 - 0.00%
2024-10-29 0 96.65 - - - - 0 0 - 91.61 - - - - 0 - 0.05%
2024-10-28 0 96.60 - - - - 0 0 - 91.57 - - - - 0 - 0.00%
2024-10-25 0 96.60 - - - - 0 0 - 91.57 - - - - 0 - 0.00%
2024-10-24 0 96.60 - - - - 0 0 - 91.57 - - - - 0 - 0.00%
2024-10-23 0 96.60 - - - - 0 0 - 91.57 - - - - 0 - 0.00%
2024-10-22 0 96.60 - - - - 0 0 - 91.57 - - - - 0 - 0.00%
2024-10-21 0 96.60 - - - - 0 0 - 91.57 - - - - 0 - 0.00%
2024-10-18 0 96.60 - - - - 0 0 - 91.57 - - - - 0 - 0.00%
2024-10-17 0 96.60 - - - - 0 0 - 91.57 - - - - 0 - 0.00%
2024-10-16 0 96.60 - - - - 0 0 - 91.57 - - - - 0 - 0.99%
2024-10-15 0 95.65 - - - - 0 0 - 90.67 - - - - 0 - 0.84%
2024-10-14 0 94.85 - - - - 0 0 - 89.91 - - - - 0 - 0.00%
2024-10-10 0 94.85 - - - - 0 0 - 89.91 - - - - 0 - -0.11%
2024-10-09 0 94.95 - - - - 0 0 - 90.00 - - - - 0 - -0.63%
2024-10-08 0 95.55 - - - - 0 0 - 90.57 - - - - 0 - -1.60%
2024-10-07 0 97.10 - - - - 0 0 - 92.04 - - - - 0 - 0.00%
2024-10-04 0 97.10 96.40 - 96.20 96.20 200 19,240 96.200 92.04 91.38 - 91.19 91.19 211 91.188 0.94%
2024-10-03 0 96.20 - - - - 0 0 - 91.19 - - - - 0 - 1.37%
2024-10-02 0 94.90 - - - - 0 0 - 89.96 - - - - 0 - 0.69%
2024-09-30 0 94.25 93.70 - 93.10 93.70 3,280 306,125 93.331 89.34 88.82 - 88.25 88.82 3,460 88.468 2.56%
2024-09-27 0 91.90 - - 91.30 91.65 1,100 100,640 91.491 87.11 - - 86.54 86.87 1,160 86.724 2.40%
2024-09-26 0 89.75 88.40 - 89.35 89.75 600 53,650 89.417 85.07 83.79 - 84.69 85.07 633 84.758 3.04%
2024-09-25 0 87.10 - - - - 0 0 - 82.56 - - - - 0 - 0.23%
2024-09-24 0 86.90 - - 86.90 86.90 1,010 87,769 86.900 82.37 - - 82.37 82.37 1,066 82.372 0.58%
2024-09-23 0 86.40 - - - - 0 0 - 81.90 - - - - 0 - 0.58%
2024-09-20 0 85.90 - - - - 0 0 - 81.42 - - - - 0 - 0.29%
2024-09-19 0 85.65 - - - - 0 0 - 81.19 - - - - 0 - 0.00%
2024-09-17 0 85.65 - - 85.55 85.75 6,660 570,861 85.715 81.19 - - 81.09 81.28 7,026 81.249 -0.58%
2024-09-16 0 86.15 - - 86.15 86.15 500 43,075 86.150 81.66 - - 81.66 81.66 527 81.661 0.29%
2024-09-13 0 85.90 - - - - 0 0 - 81.42 - - - - 0 - 0.17%
2024-09-12 0 85.75 - - 86.00 86.00 10 860 86.000 81.28 - - 81.52 81.52 11 81.519 -0.23%
2024-09-11 0 85.95 - - - - 0 0 - 81.47 - - - - 0 - -0.98%
2024-09-10 0 86.80 - - 86.80 86.85 1,000 86,801 86.801 82.28 - - 82.28 82.32 1,055 82.278 -2.14%
2024-09-09 0 88.70 - - - - 0 0 - 84.08 - - - - 0 - -0.11%
2024-09-05 0 88.80 - - - - 0 0 - 84.17 - - - - 0 - -0.34%
2024-09-04 0 89.10 - - - - 0 0 - 84.46 - - - - 0 - -0.39%
2024-09-03 0 89.45 - - - - 0 0 - 84.79 - - - - 0 - 0.00%
2024-09-02 0 89.45 - - - - 0 0 - 84.79 - - - - 0 - -0.22%
2024-08-30 0 89.65 - - - - 0 0 - 84.98 - - - - 0 - -0.06%
2024-08-29 0 89.70 - - - - 0 0 - 85.03 - - - - 0 - 0.00%
2024-08-28 0 89.70 - - - - 0 0 - 85.03 - - - - 0 - 0.22%
2024-08-27 0 89.50 - - - - 0 0 - 84.84 - - - - 0 - 0.17%
2024-08-26 0 89.35 - - - - 0 0 - 84.69 - - - - 0 - 0.17%
2024-08-23 0 89.20 - - - - 390 34,651 88.849 84.55 - - - - 411 84.219 0.00%
2024-08-22 0 89.20 - - 89.20 89.35 1,890 168,691 89.254 84.55 - - 84.55 84.69 1,994 84.604 -1.44%
2024-08-21 0 90.50 - - - - 0 0 - 85.78 - - - - 0 - -0.55%
2024-08-20 0 91.00 - - 91.00 91.00 280 25,480 91.000 86.26 - - 86.26 86.26 295 86.259 -0.22%
2024-08-19 0 91.20 - - - - 0 0 - 86.45 - - - - 0 - -0.16%
2024-08-16 0 91.35 - - - - 0 0 - 86.59 - - - - 0 - 0.50%
2024-08-15 0 90.90 - - - - 0 0 - 86.16 - - - - 0 - 0.28%
2024-08-14 0 90.65 - - 90.60 90.65 500 45,300 90.600 85.93 - - 85.88 85.93 527 85.879 0.17%
2024-08-13 0 90.50 - - - - 0 0 - 85.78 - - - - 0 - 0.00%
2024-08-12 0 90.50 - - - - 0 0 - 85.78 - - - - 0 - 0.11%
2024-08-09 0 90.40 - - - - 0 0 - 85.69 - - - - 0 - 0.19%
2024-08-08 0 90.23 - - - - 0 0 - 85.52 - - - - 0 - -0.00%
2024-08-07 0 90.80 - - - - 0 0 - 85.53 - - - - 0 - 0.00%
2024-08-06 0 90.80 - - - - 0 0 - 85.53 - - - - 0 - 0.00%
2024-08-05 0 90.80 - - - - 0 0 - 85.53 - - - - 0 - -2.37%
2024-08-02 0 93.00 - - - - 0 0 - 87.60 - - - - 0 - -0.37%
2024-08-01 0 93.35 - - 93.35 93.35 800 74,680 93.350 87.93 - - 87.93 87.93 849 87.928 1.36%
2024-07-31 0 92.10 - - 92.10 92.15 200 18,421 92.105 86.75 - - 86.75 86.80 212 86.755 -0.86%
2024-07-30 0 92.90 - - - - 0 0 - 87.50 - - - - 0 - 0.00%
2024-07-29 0 92.90 - - - - 0 0 - 87.50 - - - - 0 - 0.00%
2024-07-26 0 92.90 - - 91.80 92.70 4,840 446,266 92.204 87.50 - - 86.47 87.32 5,138 86.848 1.64%
2024-07-25 0 91.40 - - 91.35 91.45 5,800 530,080 91.393 86.09 - - 86.04 86.14 6,158 86.085 -0.49%
2024-07-24 0 91.85 91.85 - - - 0 0 - 86.52 86.52 - - - 0 - 0.49%
2024-07-23 0 91.40 - - - - 0 0 - 86.09 - - - - 0 - 0.49%
2024-07-22 0 90.95 90.15 - - - 0 0 - 85.67 84.91 - - - 0 - 1.28%
2024-07-19 0 89.80 89.80 - - - 0 0 - 84.58 84.58 - - - 0 - 0.17%
2024-07-18 0 89.65 - - - - 0 0 - 84.44 - - - - 0 - 0.00%
2024-07-17 0 89.65 - - - - 0 0 - 84.44 - - - - 0 - 0.00%
2024-07-16 0 89.65 - - - - 0 0 - 84.44 - - - - 0 - 0.11%
2024-07-15 0 89.55 - - - - 0 0 - 84.35 - - - - 0 - 0.34%
2024-07-12 0 89.25 - - - - 0 0 - 84.07 - - - - 0 - 0.00%
2024-07-11 0 89.25 - - - - 0 0 - 84.07 - - - - 0 - 0.28%
2024-07-10 0 89.00 - - - - 0 0 - 83.83 - - - - 0 - 0.06%
2024-07-09 0 88.95 - - - - 0 0 - 83.78 - - - - 0 - 0.06%
2024-07-08 0 88.90 - - - - 0 0 - 83.74 - - - - 0 - 0.28%
2024-07-05 0 88.65 - - - - 0 0 - 83.50 - - - - 0 - 0.06%
2024-07-04 0 88.60 - - - - 0 0 - 83.45 - - - - 0 - 0.57%
2024-07-03 0 88.10 - - - - 0 0 - 82.98 - - - - 0 - 0.34%
2024-07-02 0 87.80 - - - - 0 0 - 82.70 - - - - 0 - 0.57%
2024-06-28 0 87.30 - - - - 0 0 - 82.23 - - - - 0 - 0.06%
2024-06-27 0 87.25 - - - - 0 0 - 82.18 - - - - 0 - 0.40%
2024-06-26 0 86.90 - - - - 0 0 - 81.85 - - - - 0 - 0.00%
2024-06-25 0 86.90 - - - - 0 0 - 81.85 - - - - 0 - 0.00%
2024-06-24 0 86.90 - - - - 0 0 - 81.85 - - - - 0 - 0.00%
2024-06-21 0 86.90 - - - - 0 0 - 81.85 - - - - 0 - 0.00%
2024-06-20 0 86.90 - - - - 0 0 - 81.85 - - - - 0 - 0.00%
2024-06-19 0 86.90 - - - - 0 0 - 81.85 - - - - 0 - 0.00%
2024-06-18 0 86.90 - - - - 0 0 - 81.85 - - - - 0 - -0.06%
2024-06-17 0 86.95 - - - - 0 0 - 81.90 - - - - 0 - -0.40%
2024-06-14 0 87.30 - - - - 0 0 - 82.23 - - - - 0 - 0.00%
2024-06-13 0 87.30 - - 87.30 87.30 885 77,260 87.299 82.23 - - 82.23 82.23 940 82.229 0.46%
2024-06-12 0 86.90 86.90 - - - 0 0 - 81.85 81.85 - - - 0 - 0.93%
2024-06-11 0 86.10 85.80 - - - 0 0 - 81.10 80.82 - - - 0 - 0.35%
2024-06-07 0 85.80 85.75 - - - 0 0 - 80.82 80.77 - - - 0 - 0.06%
2024-06-06 0 85.75 85.50 - - - 0 0 - 80.77 80.53 - - - 0 - 0.00%
2024-06-05 0 85.75 84.40 - - - 0 0 - 80.77 79.50 - - - 0 - 0.18%
2024-06-04 0 85.60 - - - - 0 0 - 80.63 - - - - 0 - 0.00%
2024-06-03 0 85.60 - - - - 0 0 - 80.63 - - - - 0 - -0.17%
2024-05-31 0 85.75 - - - - 0 0 - 80.77 - - - - 0 - -0.35%
2024-05-30 0 86.05 - - - - 0 0 - 81.05 - - - - 0 - -0.41%
2024-05-29 0 86.40 - - - - 0 0 - 81.38 - - - - 0 - -0.52%
2024-05-28 0 86.85 - - - - 0 0 - 81.81 - - - - 0 - 0.00%
2024-05-27 0 86.85 - - 87.00 87.00 10 870 87.000 81.81 - - 81.95 81.95 11 81.947 -0.29%
2024-05-24 0 87.10 - - - - 0 0 - 82.04 - - - - 0 - 0.00%
2024-05-23 0 87.10 87.10 - - - 0 0 - 82.04 82.04 - - - 0 - 0.00%
2024-05-22 0 87.10 - - 87.10 88.50 3,800 334,057 87.910 82.04 - - 82.04 83.36 4,034 82.804 0.29%
2024-05-21 0 86.85 - - - - 0 0 - 81.81 - - - - 0 - 0.00%
2024-05-20 0 86.85 - - - - 0 0 - 81.81 - - - - 0 - 0.81%
2024-05-17 0 86.15 - - 85.95 85.95 400 34,380 85.950 81.15 - - 80.96 80.96 425 80.958 1.71%
2024-05-16 0 84.70 - - - - 0 0 - 79.78 - - - - 0 - 0.95%
2024-05-14 0 83.90 83.90 - - - 0 0 - 79.03 79.03 - - - 0 - 0.54%
2024-05-13 0 83.45 - - 83.30 83.45 1,670 139,171 83.336 78.60 - - 78.46 78.60 1,773 78.496 1.52%
2024-05-10 0 82.20 82.10 83.40 82.10 82.20 225 18,475 82.111 77.43 77.33 78.56 77.33 77.43 239 77.342 0.59%
2024-05-09 0 83.35 - - - - 0 0 - 76.97 - - - - 0 - 0.00%
2024-05-08 0 83.35 - - 83.35 83.35 1,445 120,440 83.349 76.97 - - 76.97 76.97 1,565 76.973 -0.36%
2024-05-07 0 83.65 - - - - 0 0 - 77.25 - - - - 0 - 0.00%
2024-05-06 0 83.65 83.65 - - - 0 0 - 77.25 77.25 - - - 0 - 0.00%
2024-05-03 0 83.65 83.65 - - - 0 0 - 77.25 77.25 - - - 0 - 0.00%
2024-05-02 0 83.65 - - 82.75 82.85 695 57,541 82.793 77.25 - - 76.42 76.51 753 76.459 3.46%
2024-04-30 0 80.85 - - - - 0 0 - 74.67 - - - - 0 - 0.81%
2024-04-29 0 80.20 - - - - 0 0 - 74.06 - - - - 0 - 1.01%
2024-04-26 0 79.40 - - - - 0 0 - 73.33 - - - - 0 - -0.31%
2024-04-25 0 79.65 - - - - 0 0 - 73.56 - - - - 0 - -0.25%
2024-04-24 0 79.85 79.70 - 79.70 79.80 1,250 99,675 79.740 73.74 73.60 - 73.60 73.70 1,354 73.640 0.95%
2024-04-23 0 79.10 - - - - 0 0 - 73.05 - - - - 0 - 0.00%
2024-04-22 0 79.10 - - - - 0 0 - 73.05 - - - - 0 - -0.06%
2024-04-19 0 79.15 - - - - 0 0 - 73.10 - - - - 0 - -0.06%
2024-04-18 0 79.20 - - 79.20 79.20 5 396 79.200 73.14 - - 73.14 73.14 5 73.141 -0.06%
2024-04-17 0 79.25 - - - - 0 0 - 73.19 - - - - 0 - -1.43%
2024-04-16 0 80.40 - - 81.00 81.00 1,000 81,000 81.000 74.25 - - 74.80 74.80 1,083 74.804 -1.29%
2024-04-15 0 81.45 - - - - 0 0 - 75.22 - - - - 0 - -0.85%
2024-04-12 0 82.15 - - 82.15 82.15 400 32,860 82.150 75.87 - - 75.87 75.87 433 75.866 0.06%
2024-04-11 0 82.10 - - 82.00 82.00 360 29,520 82.000 75.82 - - 75.73 75.73 390 75.727 -0.06%
2024-04-10 0 82.15 82.15 - - - 0 0 - 75.87 75.87 - - - 0 - 0.61%
2024-04-09 0 81.65 - - - - 0 0 - 75.40 - - - - 0 - 0.31%
2024-04-08 0 81.40 - - - - 0 0 - 75.17 - - - - 0 - 0.00%
2024-04-05 0 81.40 - - 81.40 81.40 1,240 100,936 81.400 75.17 - - 75.17 75.17 1,343 75.173 0.12%
2024-04-03 0 81.30 - - - - 0 0 - 75.08 - - - - 0 - 0.49%
2024-04-02 0 80.90 80.05 - - - 0 0 - 74.71 73.93 - - - 0 - 1.06%
2024-03-28 0 80.05 - - - - 0 0 - 73.93 - - - - 0 - 0.63%
2024-03-27 0 79.55 - - - - 0 0 - 73.46 - - - - 0 - 0.57%
2024-03-26 0 79.10 78.20 - 78.40 78.45 500 39,200 78.400 73.05 72.22 - 72.40 72.45 541 72.403 1.41%
2024-03-25 0 78.00 77.70 - - - 0 0 - 72.03 71.76 - - - 0 - 0.00%
2024-03-22 0 78.00 - - 78.00 78.20 805 62,836 78.057 72.03 - - 72.03 72.22 872 72.086 -0.26%
2024-03-21 0 78.20 - - - - 0 0 - 72.22 - - - - 0 - 0.00%
2024-03-20 0 78.20 - - 78.00 78.00 500 39,000 78.000 72.22 - - 72.03 72.03 541 72.033 1.23%
2024-03-19 0 77.25 - - - - 0 0 - 71.34 - - - - 0 - 0.00%
2024-03-18 0 77.25 - - - - 0 0 - 71.34 - - - - 0 - 0.00%
2024-03-15 0 77.25 - - - - 0 0 - 71.34 - - - - 0 - 0.00%
2024-03-14 0 77.25 - - - - 0 0 - 71.34 - - - - 0 - 0.00%
2024-03-13 0 77.25 - - - - 0 0 - 71.34 - - - - 0 - 0.72%
2024-03-12 0 76.70 - - - - 0 0 - 70.83 - - - - 0 - 0.46%
2024-03-11 0 76.35 - - - - 0 0 - 70.51 - - - - 0 - 0.00%
2024-03-08 0 76.35 - - - - 0 0 - 70.51 - - - - 0 - 0.00%
2024-03-07 0 76.35 - - - - 0 0 - 70.51 - - - - 0 - 0.00%
2024-03-06 0 76.35 - - - - 0 0 - 70.51 - - - - 0 - -0.59%
2024-03-05 0 76.80 - - - - 0 0 - 70.92 - - - - 0 - -1.03%
2024-03-04 0 77.60 - - - - 0 0 - 71.66 - - - - 0 - -0.64%
2024-03-01 0 78.10 - - - - 0 0 - 72.13 - - - - 0 - 0.00%
2024-02-29 0 78.10 - - - - 0 0 - 72.13 - - - - 0 - 0.00%
2024-02-28 0 78.10 - - - - 0 0 - 72.13 - - - - 0 - 0.00%
2024-02-27 0 78.10 - - - - 0 0 - 72.13 - - - - 0 - 0.00%
2024-02-26 0 78.10 - - - - 0 0 - 72.13 - - - - 0 - 0.00%
2024-02-23 0 78.10 - - - - 0 0 - 72.13 - - - - 0 - 0.77%
2024-02-22 0 77.50 - - 77.40 77.40 500 38,700 77.400 71.57 - - 71.48 71.48 541 71.479 1.57%
2024-02-21 0 76.30 - - - - 0 0 - 70.46 - - - - 0 - 0.73%
2024-02-20 0 75.75 - - - - 0 0 - 69.96 - - - - 0 - 0.33%
2024-02-19 0 75.50 - - - - 0 0 - 69.72 - - - - 0 - 0.33%
2024-02-16 0 75.25 - - - - 0 0 - 69.49 - - - - 0 - -0.33%
2024-02-15 0 75.50 75.00 - - - 0 0 - 69.72 69.26 - - - 0 - -0.33%
2024-02-14 0 76.75 - - - - 0 0 - 69.95 - - - - 0 - 0.00%
2024-02-09 0 76.75 75.55 76.95 - - 0 0 - 69.95 68.86 70.14 - - 0 - 0.00%
2024-02-08 0 76.75 - - - - 0 0 - 69.95 - - - - 0 - -0.58%
2024-02-07 0 77.20 - - - - 0 0 - 70.36 - - - - 0 - -0.32%
2024-02-06 0 77.45 - - - - 0 0 - 70.59 - - - - 0 - -0.06%
2024-02-05 0 77.50 - - - - 0 0 - 70.64 - - - - 0 - 0.00%
2024-02-02 0 77.50 - - - - 0 0 - 70.64 - - - - 0 - 0.00%
2024-02-01 0 77.50 - - - - 0 0 - 70.64 - - - - 0 - 0.00%
2024-01-31 0 77.50 - - 77.50 77.55 1,620 125,630 77.549 70.64 - - 70.64 70.68 1,777 70.683 -0.32%
2024-01-30 0 77.75 - - 77.90 78.85 4,485 351,781 78.435 70.87 - - 71.00 71.87 4,921 71.490 -1.95%
2024-01-29 0 79.30 - - 79.90 79.90 350 27,965 79.900 72.28 - - 72.83 72.83 384 72.825 -0.38%
2024-01-26 0 79.60 - - - - 0 0 - 72.55 - - - - 0 - 1.02%
2024-01-25 0 78.80 - - - - 0 0 - 71.82 - - - - 0 - 1.35%
2024-01-24 0 77.75 - - - - 0 0 - 70.87 - - - - 0 - 0.00%
2024-01-23 0 77.75 - - - - 0 0 - 70.87 - - - - 0 - -1.08%
2024-01-22 0 78.60 - - - - 0 0 - 71.64 - - - - 0 - -1.19%
2024-01-19 0 79.55 - - - - 0 0 - 72.51 - - - - 0 - 0.00%
2024-01-18 0 79.55 - - 79.55 79.55 1,270 101,028 79.550 72.51 - - 72.51 72.51 1,393 72.506 -2.15%
2024-01-17 0 81.30 - - - - 0 0 - 74.10 - - - - 0 - -0.73%
2024-01-16 0 81.90 - - - - 0 0 - 74.65 - - - - 0 - 0.24%
2024-01-15 0 81.70 - - 81.70 81.70 560 45,752 81.700 74.47 - - 74.47 74.47 614 74.466 2.19%
2024-01-12 0 79.95 - - - - 0 0 - 72.87 - - - - 0 - 3.03%
2024-01-11 0 77.60 76.00 - 76.75 76.75 1,330 102,077 76.750 70.73 69.27 - 69.95 69.95 1,459 69.954 1.97%
2024-01-10 0 76.10 - - - - 0 0 - 69.36 - - - - 0 - 0.00%
2024-01-09 0 76.10 - - - - 0 0 - 69.36 - - - - 0 - 0.00%
2024-01-08 0 76.10 75.45 - - - 0 0 - 69.36 68.77 - - - 0 - 0.00%
2024-01-05 0 76.10 - - - - 0 0 - 69.36 - - - - 0 - 0.00%
2024-01-04 0 76.10 - - 76.10 76.10 1,365 103,876 76.100 69.36 - - 69.36 69.36 1,498 69.361 1.20%
2024-01-03 0 75.20 - - 74.85 74.85 410 30,688 74.849 68.54 - - 68.22 68.22 450 68.221 2.17%
2024-01-02 0 73.60 - - - - 0 0 - 67.08 - - - - 0 - 1.10%
2023-12-29 0 72.80 - - - - 0 0 - 66.35 - - - - 0 - 0.00%
2023-12-28 0 72.80 - - 72.80 72.80 1,000 72,800 72.800 66.35 - - 66.35 66.35 1,097 66.354 -0.21%
2023-12-27 0 72.95 - - - - 0 0 - 66.49 - - - - 0 - 0.00%
2023-12-22 0 72.95 - - - - 0 0 - 66.49 - - - - 0 - 0.00%
2023-12-21 0 72.95 - - - - 0 0 - 66.49 - - - - 0 - -0.27%
2023-12-20 0 73.15 - - - - 0 0 - 66.67 - - - - 0 - 0.00%
2023-12-19 0 73.15 - - 73.10 73.15 2,100 153,535 73.112 66.67 - - 66.63 66.67 2,304 66.638 2.74%
2023-12-18 0 71.20 70.50 - - - 0 0 - 64.90 64.26 - - - 0 - 0.00%
2023-12-15 0 71.20 71.00 - - - 0 0 - 64.90 64.71 - - - 0 - 0.00%
2023-12-14 0 71.20 71.20 - - - 0 0 - 64.90 64.90 - - - 0 - 0.28%
2023-12-13 0 71.00 - - 70.70 70.70 1,430 101,101 70.700 64.71 - - 64.44 64.44 1,569 64.440 2.60%
2023-12-12 0 69.20 68.00 - 67.75 69.00 5,185 353,645 68.205 63.07 61.98 - 61.75 62.89 5,689 62.166 2.06%
2023-12-11 0 67.80 - - - - 0 0 - 61.80 - - - - 0 - 0.00%
2023-12-08 0 67.80 - - 67.45 67.80 2,500 168,950 67.580 61.80 - - 61.48 61.80 2,743 61.596 0.22%
2023-12-07 0 67.65 - - - - 0 0 - 61.66 - - - - 0 - -0.07%
2023-12-06 0 67.70 - - 68.20 68.20 150 10,230 68.200 61.71 - - 62.16 62.16 165 62.161 -0.73%
2023-12-05 0 68.20 68.00 - - - 0 0 - 62.16 61.98 - - - 0 - -1.37%
2023-12-04 0 69.15 - - - - 0 0 - 63.03 - - - - 0 - -0.36%
2023-12-01 0 69.40 - - 70.25 70.25 1,200 84,300 70.250 63.25 - - 64.03 64.03 1,317 64.030 -2.32%
2023-11-30 0 71.05 - - - - 0 0 - 64.76 - - - - 0 - -2.13%
2023-11-29 0 72.60 - - 72.60 72.65 1,795 130,836 72.889 66.17 - - 66.17 66.22 1,969 66.435 -2.29%
2023-11-28 0 74.30 - - - - 175 12,958 74.046 67.72 - - - - 192 67.489 -0.80%
2023-11-27 0 74.90 - - 74.90 77.15 6,415 487,608 76.011 68.27 - - 68.27 70.32 7,038 69.280 -3.79%
2023-11-24 0 77.85 77.80 79.05 76.50 77.35 810 61,973 76.510 70.96 70.91 72.05 69.73 70.50 889 69.735 7.23%
2023-11-23 0 72.60 - - - - 0 0 - 66.17 - - - - 0 - 2.04%
2023-11-22 0 71.15 70.00 - 69.80 71.35 7,115 505,139 70.996 64.85 63.80 - 63.62 65.03 7,806 64.710 3.94%
2023-11-21 0 68.45 - - 68.45 68.45 500 34,225 68.450 62.39 - - 62.39 62.39 549 62.389 5.96%
2023-11-20 0 64.60 - - - - 0 0 - 58.88 - - - - 0 - 0.39%
2023-11-17 0 64.35 - - - - 0 0 - 58.65 - - - - 0 - 0.00%
2023-11-16 0 64.35 - - - - 0 0 - 58.65 - - - - 0 - 0.00%
2023-11-15 0 64.35 63.85 - - - 0 0 - 58.65 58.20 - - - 0 - 0.00%
2023-11-14 0 64.35 - - 64.30 64.40 6,550 421,340 64.327 58.65 - - 58.61 58.70 7,186 58.631 -1.92%
2023-11-13 0 66.90 - - - - 0 0 - 59.80 - - - - 0 - -0.45%
2023-11-10 0 67.20 66.80 - 66.80 67.40 7,835 524,890 66.993 60.07 59.71 - 59.71 60.25 8,765 59.884 -0.88%
2023-11-09 0 67.80 - - 67.80 68.70 2,600 177,720 68.354 60.61 - - 60.61 61.41 2,909 61.101 -0.66%
2023-11-08 0 68.25 - - 66.55 68.25 9,330 626,219 67.119 61.01 - - 59.49 61.01 10,438 59.997 4.76%
2023-11-07 0 65.15 - - - - 0 0 - 58.24 - - - - 0 - 3.25%
2023-11-06 0 63.10 - - 63.10 63.10 1,600 100,960 63.100 56.40 - - 56.40 56.40 1,790 56.404 2.44%
2023-11-03 0 61.60 - - - - 0 0 - 55.06 - - - - 0 - 0.00%
2023-11-02 0 61.60 - - - - 0 0 - 55.06 - - - - 0 - 0.00%
2023-11-01 0 61.60 - - 61.60 61.95 5,305 327,349 61.706 55.06 - - 55.06 55.38 5,935 55.158 -1.60%
2023-10-31 0 62.60 - - 62.55 62.90 6,360 398,173 62.606 55.96 - - 55.91 56.23 7,115 55.962 -2.03%
2023-10-30 0 63.90 - - 63.90 63.90 360 23,004 63.900 57.12 - - 57.12 57.12 403 57.119 -0.62%
2023-10-27 0 64.30 - - 64.30 64.30 2,200 141,460 64.300 57.48 - - 57.48 57.48 2,461 57.477 0.16%
2023-10-26 0 64.20 - - 64.20 64.80 6,920 446,134 64.470 57.39 - - 57.39 57.92 7,741 57.629 0.47%
2023-10-25 0 63.90 - - 63.90 63.95 2,545 162,650 63.910 57.12 - - 57.12 57.16 2,847 57.128 -1.16%
2023-10-24 0 64.65 - - 64.45 64.65 1,500 96,875 64.583 57.79 - - 57.61 57.79 1,678 57.730 0.39%
2023-10-20 0 64.40 - - 64.10 64.55 5,845 375,481 64.240 57.57 - - 57.30 57.70 6,539 57.423 1.18%
2023-10-19 0 63.65 - - - - 0 0 - 56.90 - - - - 0 - -2.60%
2023-10-18 0 65.35 - - 65.90 65.90 1,380 90,942 65.900 58.42 - - 58.91 58.91 1,544 58.907 -3.33%
2023-10-17 0 67.60 - - 67.70 68.15 6,200 420,750 67.863 60.43 - - 60.52 60.92 6,936 60.662 -2.17%
2023-10-16 0 69.10 - - 69.05 69.45 3,950 274,057 69.382 61.77 - - 61.72 62.08 4,419 62.019 -1.07%
2023-10-13 0 69.85 - - - - 0 0 - 62.44 - - - - 0 - -1.06%
2023-10-12 0 70.60 - - 71.65 71.65 1,400 100,310 71.650 63.11 - - 64.05 64.05 1,566 64.047 -2.49%
2023-10-11 0 72.40 - - 72.55 72.55 1,000 72,550 72.550 64.72 - - 64.85 64.85 1,119 64.851 -0.96%
2023-10-10 0 73.10 - - - - 0 0 - 65.34 - - - - 0 - -0.54%
2023-10-09 0 73.50 - - - - 0 0 - 65.70 - - - - 0 - -0.47%
2023-10-06 0 73.85 - - - - 0 0 - 66.01 - - - - 0 - -0.87%
2023-10-05 0 74.50 - - - - 0 0 - 66.59 - - - - 0 - -0.33%
2023-10-04 0 74.75 - - - - 0 0 - 66.82 - - - - 0 - -0.86%
2023-10-03 0 75.40 - - 75.30 75.40 875 65,937 75.357 67.40 - - 67.31 67.40 979 67.360 -0.92%
2023-09-29 0 76.10 - - - - 0 0 - 68.02 - - - - 0 - -0.85%
2023-09-28 0 76.75 - - - - 0 0 - 68.61 - - - - 0 - -3.22%
2023-09-27 0 79.30 - - 79.30 79.40 55 4,362 79.309 70.89 - - 70.89 70.97 62 70.893 -2.22%
2023-09-26 0 81.10 - - - - 0 0 - 72.49 - - - - 0 - -0.49%
2023-09-25 0 81.50 - - - - 0 0 - 72.85 - - - - 0 - -1.21%
2023-09-22 0 82.50 - - - - 0 0 - 73.75 - - - - 0 - 0.00%
2023-09-21 0 82.50 - - - - 0 0 - 73.75 - - - - 0 - -1.96%
2023-09-20 0 84.15 - - - - 0 0 - 75.22 - - - - 0 - -1.46%
2023-09-19 0 85.40 - - - - 0 0 - 76.34 - - - - 0 - -0.81%
2023-09-18 0 86.10 - - - - 0 0 - 76.96 - - - - 0 - 0.00%
2023-09-15 0 86.10 - - - - 0 0 - 76.96 - - - - 0 - 0.00%
2023-09-14 0 86.10 - - - - 0 0 - 76.96 - - - - 0 - 0.00%
2023-09-13 0 86.10 - - - - 0 0 - 76.96 - - - - 0 - 0.00%
2023-09-12 0 86.10 - - - - 0 0 - 76.96 - - - - 0 - 0.00%
2023-09-11 0 86.10 - - - - 0 0 - 76.96 - - - - 0 - -1.03%
2023-09-07 0 87.00 - - - - 0 0 - 77.77 - - - - 0 - 0.23%
2023-09-06 0 86.80 85.80 - 86.65 86.70 2,195 190,246 86.672 77.59 76.70 - 77.46 77.50 2,456 77.475 -2.36%
2023-09-05 0 88.90 - - - - 0 0 - 79.47 - - - - 0 - -0.17%
2023-09-04 0 89.05 - - - - 0 0 - 79.60 - - - - 0 - 9.74%
2023-08-31 0 81.15 79.75 - - - 0 0 - 72.54 71.29 - - - 0 - 5.05%
2023-08-30 0 77.25 - - 77.25 77.25 500 38,625 77.250 69.05 - - 69.05 69.05 559 69.053 1.25%
2023-08-29 0 76.30 - - - - 0 0 - 68.20 - - - - 0 - 1.06%
2023-08-28 0 75.50 - - 74.45 74.45 820 61,049 74.450 67.49 - - 66.55 66.55 917 66.550 1.96%
2023-08-25 0 74.05 73.00 - 74.05 74.05 800 59,240 74.050 66.19 65.25 - 66.19 66.19 895 66.192 0.34%
2023-08-24 0 73.80 73.80 - 73.70 74.60 1,520 112,042 73.712 65.97 65.97 - 65.88 66.68 1,700 65.890 -1.47%
2023-08-23 0 74.90 74.90 - - - 0 0 - 66.95 66.95 - - - 0 - 0.00%
2023-08-22 0 74.90 74.00 - - - 320 23,984 74.950 66.95 66.15 - - - 358 66.997 -3.35%
2023-08-21 0 77.50 - - 77.50 77.50 25 1,937 77.480 69.28 - - 69.28 69.28 28 69.258 0.00%
2023-08-18 0 77.50 75.00 - 77.50 77.50 4,000 310,000 77.500 69.28 67.04 - 69.28 69.28 4,475 69.276 -1.52%
2023-08-17 0 78.70 76.20 - - - 0 0 - 70.35 68.11 - - - 0 - 0.00%
2023-08-16 0 78.70 - - - - 0 0 - 70.35 - - - - 0 - -0.44%
2023-08-15 0 79.05 - - 79.05 79.35 5,670 449,147 79.215 70.66 - - 70.66 70.93 6,343 70.809 -1.43%
2023-08-14 0 80.20 - - 81.80 81.90 2,250 184,162 81.850 71.69 - - 73.12 73.21 2,517 73.164 -4.64%
2023-08-11 0 84.10 - - 84.10 84.10 2,000 168,200 84.100 75.18 - - 75.18 75.18 2,237 75.176 -2.66%
2023-08-10 0 86.40 - - 86.40 86.40 1,000 86,400 86.400 77.23 - - 77.23 77.23 1,119 77.232 -2.06%
2023-08-09 0 90.80 - - 90.80 90.85 1,875 170,338 90.847 78.85 - - 78.85 78.90 2,159 78.894 0.22%
2023-08-08 0 90.60 - - 90.60 93.05 2,010 186,961 93.015 78.68 - - 78.68 80.81 2,315 80.777 -5.63%
2023-08-07 0 96.00 95.50 - 96.00 96.00 2,000 192,000 96.000 83.37 82.93 - 83.37 83.37 2,303 83.369 0.68%
2023-08-04 0 95.35 - - - - 0 0 - 82.80 - - - - 0 - 0.00%
2023-08-03 0 95.35 - - 95.35 95.35 200 19,070 95.350 82.80 - - 82.80 82.80 230 82.804 -2.95%
2023-08-02 0 98.25 - - 98.50 98.50 25 2,462 98.480 85.32 - - 85.54 85.54 29 85.523 -2.67%
2023-08-01 0 101.0 100.0 - - - 0 0 - 87.67 86.84 - - - 0 - -0.39%
2023-07-31 0 101.4 100.0 - 101.4 101.4 30 3,040 101.33 88.01 86.84 - 88.01 88.01 35 88.001 0.00%
2023-07-28 0 101.4 100.0 - 100.3 100.3 500 50,150 100.30 88.01 86.84 - 87.10 87.10 576 87.103 2.48%
2023-07-27 0 98.90 98.60 - - - 0 0 - 85.89 85.63 - - - 0 - 0.87%
2023-07-26 0 98.05 - - - - 0 0 - 85.15 - - - - 0 - -0.05%
2023-07-25 0 98.10 98.10 - 98.05 98.05 115 11,275 98.043 85.19 85.19 - 85.15 85.15 132 85.144 1.29%
2023-07-24 0 96.85 - - - - 0 0 - 84.11 - - - - 0 - -3.34%
2023-07-21 0 100.2 - - - - 0 0 - 87.02 - - - - 0 - -1.91%
2023-07-20 0 102.2 - - - - 0 0 - 88.71 - - - - 0 - -0.10%
2023-07-19 0 102.3 - - - - 0 0 - 88.80 - - - - 0 - -1.87%
2023-07-18 0 104.2 - - - - 0 0 - 90.49 - - - - 0 - -1.70%
2023-07-14 0 106.0 - - - - 0 0 - 92.05 - - - - 0 - 0.71%
2023-07-13 0 105.3 105.3 - - - 0 0 - 91.40 91.40 - - - 0 - 0.00%
2023-07-12 0 105.3 - - - - 0 0 - 91.40 - - - - 0 - 0.00%
2023-07-11 0 105.3 - - - - 0 0 - 91.40 - - - - 0 - 0.00%
2023-07-10 0 105.3 - - - - 0 0 - 91.40 - - - - 0 - -1.17%
2023-07-07 0 106.5 - - - - 0 0 - 92.49 - - - - 0 - -0.84%
2023-07-06 0 107.4 - - - - 0 0 - 93.27 - - - - 0 - -0.32%
2023-07-05 0 107.8 - - 107.8 107.8 300 32,325 107.75 93.57 - - 93.57 93.57 345 93.573 -2.97%
2023-07-04 0 111.1 - - - - 0 0 - 96.44 - - - - 0 - -3.31%
2023-07-03 0 114.9 - - - - 0 0 - 99.74 - - - - 0 - -0.99%
2023-06-30 0 116.0 - - - - 0 0 - 100.7 - - - - 0 - -0.77%
2023-06-29 0 116.9 - - - - 0 0 - 101.5 - - - - 0 - -0.17%
2023-06-28 0 117.1 - - - - 0 0 - 101.7 - - - - 0 - 0.00%
2023-06-27 0 117.1 - - - - 0 0 - 101.7 - - - - 0 - -1.43%
2023-06-26 0 118.8 - - - - 0 0 - 103.2 - - - - 0 - -0.54%
2023-06-23 0 119.5 - - - - 0 0 - 103.7 - - - - 0 - 0.00%
2023-06-21 0 119.5 - - - - 0 0 - 103.7 - - - - 0 - -0.67%
2023-06-20 0 120.3 - - - - 0 0 - 104.4 - - - - 0 - -1.64%
2023-06-19 0 122.3 - - - - 0 0 - 106.2 - - - - 0 - 0.00%
2023-06-16 0 122.3 - - - - 0 0 - 106.2 - - - - 0 - 0.00%
2023-06-15 0 122.3 - - - - 0 0 - 106.2 - - - - 0 - 0.78%
2023-06-14 0 121.3 - - - - 0 0 - 105.3 - - - - 0 - 0.00%
2023-06-13 0 121.3 - - 121.4 121.5 2,595 315,162 121.45 105.3 - - 105.4 105.5 2,988 105.47 -0.12%
2023-06-12 0 121.5 - - 121.5 121.5 1,855 225,289 121.45 105.5 - - 105.5 105.5 2,136 105.47 0.91%
2023-06-09 0 120.4 - - - - 0 0 - 104.5 - - - - 0 - 2.69%
2023-06-08 0 117.2 - - - - 0 0 - 101.8 - - - - 0 - 0.21%
2023-06-07 0 117.0 - - 117.0 117.0 90 10,530 117.00 101.6 - - 101.6 101.6 104 101.61 -0.43%
2023-06-06 0 117.5 - - 117.5 117.6 915 107,556 117.55 102.0 - - 102.0 102.1 1,054 102.08 0.30%
2023-06-05 0 117.1 - - 116.4 117.1 2,800 327,025 116.79 101.7 - - 101.1 101.7 3,224 101.43 3.17%
2023-06-02 0 113.5 110.0 - 113.5 113.5 25 2,837 113.48 98.57 95.53 - 98.57 98.57 29 98.549 2.62%
2023-06-01 0 110.6 109.7 - - - 0 0 - 96.05 95.27 - - - 0 - 1.65%
2023-05-31 0 108.8 108.2 - - - 0 0 - 94.48 93.92 - - - 0 - 1.73%
2023-05-30 0 107.0 105.9 - - - 0 0 - 92.88 91.92 - - - 0 - 1.86%
2023-05-29 0 105.0 105.0 - 104.4 104.4 100 10,440 104.40 91.18 91.18 - 90.66 90.66 115 90.664 0.19%
2023-05-25 0 104.8 105.0 - 103.8 103.8 100 10,380 103.80 91.01 91.18 - 90.14 90.14 115 90.143 1.01%
2023-05-24 0 103.8 - - - - 0 0 - 90.10 - - - - 0 - -2.49%
2023-05-23 0 106.4 - - - - 0 0 - 92.40 - - - - 0 - -2.61%
2023-05-22 0 109.3 - - - - 0 0 - 94.88 - - - - 0 - -2.54%
2023-05-19 0 112.1 - - - - 0 0 - 97.35 - - - - 0 - -0.36%
2023-05-18 0 112.5 110.0 - - - 0 0 - 97.70 95.53 - - - 0 - -0.97%
2023-05-17 0 113.6 - - - - 0 0 - 98.65 - - - - 0 - -2.28%
2023-05-16 0 116.3 - - 116.6 116.9 375 43,731 116.62 101.0 - - 101.3 101.5 432 101.27 -0.73%
2023-05-15 0 117.1 - 120.8 - - 0 0 - 101.7 - 104.9 - - 0 - 0.00%
2023-05-12 0 117.1 - - 117.1 117.1 500 58,550 117.10 101.7 - - 101.7 101.7 576 101.69 -1.39%
2023-05-11 0 118.8 - - - - 0 0 - 103.1 - - - - 0 - 0.00%
2023-05-10 0 118.8 - - - - 0 0 - 103.1 - - - - 0 - -1.04%
2023-05-09 0 120.0 - - - - 0 0 - 104.2 - - - - 0 - -2.45%
2023-05-08 0 126.4 - - - - 0 0 - 106.8 - - - - 0 - -1.13%
2023-05-05 0 127.9 - - - - 0 0 - 108.1 - - - - 0 - -1.01%
2023-05-04 0 129.2 - - - - 0 0 - 109.2 - - - - 0 - -0.35%
2023-05-03 0 129.6 - - 129.6 129.6 700 90,720 129.60 109.5 - - 109.5 109.5 828 109.53 -1.26%
2023-05-02 0 131.3 - - - - 0 0 - 110.9 - - - - 0 - -1.24%
2023-04-28 0 132.9 - - - - 0 0 - 112.3 - - - - 0 - -0.30%
2023-04-27 0 133.3 - - 134.0 134.0 1,000 134,000 134.00 112.7 - - 113.3 113.3 1,183 113.25 0.26%
2023-04-26 0 133.0 - - - - 0 0 - 112.4 - - - - 0 - 0.00%
2023-04-25 0 133.0 - - - - 0 0 - 112.4 - - - - 0 - -1.34%
2023-04-24 0 134.8 - - - - 0 0 - 113.9 - - - - 0 - -1.10%
2023-04-21 0 136.3 - - - - 0 0 - 115.2 - - - - 0 - -1.45%
2023-04-20 0 138.3 - - - - 0 0 - 116.8 - - - - 0 - -1.64%
2023-04-19 0 140.6 - - - - 0 0 - 118.8 - - - - 0 - -0.92%
2023-04-18 0 141.9 - - - - 0 0 - 119.9 - - - - 0 - -0.98%
2023-04-17 0 143.3 - - - - 0 0 - 121.1 - - - - 0 - 0.00%
2023-04-14 0 143.3 - - - - 0 0 - 121.1 - - - - 0 - -0.42%
2023-04-13 0 143.9 - - - - 0 0 - 121.6 - - - - 0 - 0.00%
2023-04-12 0 143.9 - - - - 0 0 - 121.6 - - - - 0 - 0.00%
2023-04-11 0 143.9 - - - - 0 0 - 121.6 - - - - 0 - 0.00%
2023-04-06 0 143.9 - - 143.9 143.9 500 71,925 143.85 121.6 - - 121.6 121.6 592 121.58 -0.14%
2023-04-04 0 144.1 - - - - 0 0 - 121.7 - - - - 0 - 0.00%
2023-04-03 0 144.1 - - - - 0 0 - 121.7 - - - - 0 - 0.00%
2023-03-31 0 144.1 - - - - 0 0 - 121.7 - - - - 0 - 1.16%
2023-03-30 0 142.4 - - - - 0 0 - 120.4 - - - - 0 - 0.60%
2023-03-29 0 141.6 - - - - 0 0 - 119.6 - - - - 0 - 0.00%
2023-03-28 0 141.6 - - 141.5 141.5 100 14,145 141.45 119.6 - - 119.5 119.5 118 119.55 -0.74%
2023-03-27 0 142.6 - - - - 0 0 - 120.5 - - - - 0 - -2.33%
2023-03-24 0 146.0 - 146.0 - - 0 0 - 123.4 - 123.4 - - 0 - -0.82%
2023-03-23 0 147.2 - - - - 0 0 - 124.4 - - - - 0 - -1.24%
2023-03-22 0 149.1 - - - - 0 0 - 126.0 - - - - 0 - 0.00%
2023-03-21 0 149.1 - 150.6 - - 0 0 - 126.0 - 127.3 - - 0 - -1.16%
2023-03-20 0 150.8 - - - - 0 0 - 127.5 - - - - 0 - -2.27%
2023-03-17 0 154.3 - - - - 0 0 - 130.4 - - - - 0 - -0.26%
2023-03-16 0 154.7 - - 155.0 155.0 655 101,492 154.95 130.7 - - 131.0 131.0 775 130.96 -0.19%
2023-03-15 0 155.0 - - - - 0 0 - 131.0 - - - - 0 - 0.00%
2023-03-14 0 155.0 - - - - 0 0 - 131.0 - - - - 0 - -0.23%
2023-03-13 0 155.4 - - 155.4 155.4 315 48,935 155.35 131.3 - - 131.3 131.3 373 131.29 -1.15%
2023-03-10 0 157.2 - - - - 0 0 - 132.8 - - - - 0 - -0.76%
2023-03-09 0 158.4 - - - - 0 0 - 133.8 - - - - 0 - -0.41%
2023-03-08 0 159.0 - - 159.2 159.6 1,015 161,792 159.40 134.4 - - 134.5 134.9 1,201 134.72 0.06%
2023-03-07 0 158.9 - - - - 0 0 - 134.3 - - - - 0 - 0.00%
2023-03-06 0 158.9 - - - - 0 0 - 134.3 - - - - 0 - -0.06%
2023-03-03 0 159.0 - - - - 0 0 - 134.4 - - - - 0 - -0.19%
2023-03-02 0 159.3 - - 159.3 159.3 275 43,807 159.30 134.6 - - 134.6 134.6 325 134.63 -0.25%
2023-03-01 0 159.7 - - - - 0 0 - 135.0 - - - - 0 - -0.16%
2023-02-28 0 160.0 - - - - 0 0 - 135.2 - - - - 0 - 0.00%
2023-02-27 0 160.0 - - - - 0 0 - 135.2 - - - - 0 - 1.30%
2023-02-24 0 157.9 - - 157.6 157.6 650 102,407 157.55 133.5 - - 133.2 133.2 769 133.15 2.13%
2023-02-23 0 154.6 - - 154.1 154.1 500 77,025 154.05 130.7 - - 130.2 130.2 592 130.20 0.68%
2023-02-22 0 153.6 - - 153.4 153.5 840 128,873 153.42 129.8 - - 129.6 129.7 994 129.66 -1.35%
2023-02-21 0 155.7 - - - - 0 0 - 131.5 - - - - 0 - -0.67%
2023-02-20 0 156.7 - - - - 0 0 - 132.4 - - - - 0 - -0.82%
2023-02-17 0 158.0 - - - - 0 0 - 133.5 - - - - 0 - 0.00%
2023-02-16 0 158.0 - - - - 0 0 - 133.5 - - - - 0 - 0.00%
2023-02-15 0 158.0 - - - - 0 0 - 133.5 - - - - 0 - 0.00%
2023-02-14 0 158.0 - - - - 0 0 - 133.5 - - - - 0 - -1.03%
2023-02-13 0 159.7 - - - - 0 0 - 134.9 - - - - 0 - -0.19%
2023-02-10 0 160.0 - - - - 0 0 - 135.2 - - - - 0 - -0.71%
2023-02-09 0 161.1 - - - - 0 0 - 136.2 - - - - 0 - -0.40%
2023-02-08 0 161.8 - - - - 0 0 - 136.7 - - - - 0 - -0.45%
2023-02-07 0 166.0 - - 166.2 166.2 960 159,504 166.15 137.3 - - 137.5 137.5 1,160 137.49 -0.36%
2023-02-06 0 166.6 - - - - 0 0 - 137.8 - - - - 0 - 0.48%
2023-02-03 0 165.8 - - - - 0 0 - 137.2 - - - - 0 - 0.36%
2023-02-02 0 165.2 - - - - 0 0 - 136.7 - - - - 0 - 0.46%
2023-02-01 0 164.4 - - - - 0 0 - 136.0 - - - - 0 - 0.00%
2023-01-31 0 164.4 - - - - 0 0 - 136.0 - - - - 0 - 0.00%
2023-01-30 0 164.4 - - 164.0 164.3 650 106,637 164.06 136.0 - - 135.7 135.9 785 135.76 0.80%
2023-01-27 0 163.1 - 163.4 - - 0 0 - 135.0 - 135.2 - - 0 - 0.68%
2023-01-26 0 162.0 - 163.0 - - 0 0 - 134.1 - 134.9 - - 0 - 0.00%
2023-01-20 0 162.0 - - - - 0 0 - 134.1 - - - - 0 - 0.00%
2023-01-19 0 162.0 - - - - 0 0 - 134.1 - - - - 0 - -0.25%
2023-01-18 0 162.4 - - 162.7 162.7 100 16,265 162.65 134.4 - - 134.6 134.6 121 134.60 1.12%
2023-01-17 0 160.6 - - - - 0 0 - 132.9 - - - - 0 - 1.55%
2023-01-16 0 158.2 - - - - 0 0 - 130.9 - - - - 0 - 0.13%
2023-01-13 0 158.0 - - - - 0 0 - 130.7 - - - - 0 - -0.22%
2023-01-12 0 158.3 - - 156.8 156.8 1,775 278,231 156.75 131.0 - - 129.7 129.7 2,145 129.71 0.99%
2023-01-11 0 156.8 156.3 - 156.3 157.3 1,390 218,058 156.88 129.7 129.3 - 129.3 130.1 1,680 129.82 -1.60%
2023-01-10 0 159.3 - - 160.3 162.6 1,250 201,106 160.88 131.8 - - 132.6 134.5 1,511 133.13 -2.30%
2023-01-09 0 163.1 162.0 - 161.7 162.5 3,990 646,600 162.06 134.9 134.0 - 133.8 134.5 4,822 134.10 2.07%
2023-01-06 0 159.8 157.5 - 156.7 159.8 3,680 581,100 157.91 132.2 130.3 - 129.7 132.2 4,447 130.67 6.22%
2023-01-05 0 150.4 - - 150.4 152.5 2,290 346,676 151.39 124.5 - - 124.5 126.2 2,767 125.27 2.80%
2023-01-04 0 146.3 - - 144.4 146.2 2,780 404,524 145.51 121.1 - - 119.5 121.0 3,359 120.41 3.61%
2023-01-03 0 141.2 - - 140.7 140.7 695 97,786 140.70 116.8 - - 116.4 116.4 840 116.43 -1.84%
2022-12-30 0 143.9 - - 143.9 143.9 685 98,537 143.85 119.0 - - 119.0 119.0 828 119.04 0.35%
2022-12-29 0 143.4 - - - - 0 0 - 118.6 - - - - 0 - 0.00%
2022-12-28 0 143.4 - - - - 0 0 - 118.6 - - - - 0 - -1.65%
2022-12-23 0 145.8 - - - - 0 0 - 120.6 - - - - 0 - 0.00%
2022-12-22 0 145.8 - - - - 0 0 - 120.6 - - - - 0 - 0.00%
2022-12-21 0 145.8 - - - - 0 0 - 120.6 - - - - 0 - -0.24%
2022-12-20 0 146.1 - - - - 165 24,015 145.55 120.9 - - - - 199 120.44 -0.51%
2022-12-19 0 146.9 - - 146.9 146.9 130 19,047 146.52 121.5 - - 121.5 121.5 157 121.24 0.17%
2022-12-16 0 146.6 - - 146.3 146.7 3,500 513,030 146.58 121.3 - - 121.1 121.4 4,230 121.30 -0.74%
2022-12-15 0 147.7 - - 147.9 147.9 690 102,051 147.90 122.2 - - 122.4 122.4 834 122.39 -0.44%
2022-12-14 0 148.4 - - 147.6 148.1 6,050 893,052 147.61 122.8 - - 122.1 122.5 7,311 122.15 3.06%
2022-12-13 0 144.0 - - - - 0 0 - 119.1 - - - - 0 - 1.59%
2022-12-12 0 141.7 - - 141.6 141.6 1,470 208,078 141.55 117.3 - - 117.1 117.1 1,776 117.13 2.90%
2022-12-09 0 137.7 - - - - 225 30,609 136.04 113.9 - - - - 272 112.57 1.74%
2022-12-08 0 135.4 - - - - 0 0 - 112.0 - - - - 0 - -0.44%
2022-12-07 0 136.0 - - 136.2 141.8 2,115 293,563 138.80 112.5 - - 112.7 117.3 2,556 114.86 -5.39%
2022-12-06 0 143.7 - - 143.7 144.3 1,840 265,473 144.28 118.9 - - 118.9 119.4 2,224 119.39 0.81%
2022-12-05 0 142.6 - - 137.4 142.6 3,360 469,848 139.84 118.0 - - 113.7 118.0 4,060 115.72 11.94%
2022-12-02 0 127.4 - - 126.6 127.4 2,560 325,185 127.03 105.4 - - 104.7 105.4 3,094 105.12 5.12%
2022-12-01 0 121.2 - - 120.9 120.9 1,730 209,099 120.87 100.3 - - 100.0 100.0 2,091 100.02 2.24%
2022-11-30 0 118.5 - - 116.5 116.5 1,145 133,577 116.66 98.06 - - 96.36 96.36 1,384 96.539 0.08%
2022-11-29 0 118.4 - - 116.7 118.4 3,500 411,024 117.44 97.98 - - 96.57 97.98 4,230 97.179 9.58%
2022-11-28 0 108.1 - - 105.0 107.0 1,845 197,022 106.79 89.41 - - 86.85 88.50 2,230 88.368 2.32%
2022-11-25 0 105.6 - - 103.3 105.6 2,640 276,216 104.63 87.39 - - 85.44 87.39 3,190 86.580 7.81%
2022-11-24 0 97.95 97.50 - - - 0 0 - 81.05 80.68 - - - 0 - 5.83%
2022-11-23 0 92.55 - - - - 0 0 - 76.59 - - - - 0 - -0.38%
2022-11-22 0 92.90 - - 92.90 92.90 1,090 101,261 92.900 76.88 - - 76.88 76.88 1,317 76.876 -1.54%
2022-11-21 0 94.35 - - 94.75 94.75 1,760 166,760 94.750 78.08 - - 78.41 78.41 2,127 78.407 -0.68%
2022-11-18 0 95.00 - - 95.00 96.50 2,460 235,293 95.648 78.61 - - 78.61 79.86 2,973 79.150 -2.46%
2022-11-17 0 97.40 - - 97.25 100.6 14,580 1,426,595 97.846 80.60 - - 80.48 83.21 17,619 80.969 -3.61%
2022-11-16 0 101.1 - - 101.0 102.3 7,810 795,681 101.88 83.62 - - 83.54 84.65 9,438 84.307 1.56%
2022-11-15 0 99.50 - - 100.1 102.8 8,110 830,196 102.37 82.34 - - 82.79 85.07 9,800 84.710 3.48%
2022-11-14 0 96.15 96.05 - 95.65 95.70 3,350 320,491 95.669 79.57 79.48 - 79.15 79.19 4,048 79.167 19.89%
2022-11-11 0 80.20 - - 72.65 80.20 600 45,855 76.425 66.37 - - 60.12 66.37 725 63.243 15.31%
2022-11-10 0 69.55 - - 69.10 69.10 240 16,584 69.100 57.55 - - 57.18 57.18 290 57.181 5.30%
2022-11-09 0 66.05 - - 64.80 64.80 1,500 97,200 64.800 54.66 - - 53.62 53.62 1,813 53.623 7.84%
2022-11-08 0 61.25 - - 61.25 61.60 4,530 278,444 61.467 50.69 - - 50.69 50.97 5,474 50.864 1.20%
2022-11-07 0 63.10 61.50 - - - 0 0 - 50.08 48.81 - - - 0 - 1.20%
2022-11-04 0 62.35 - - - - 0 0 - 49.49 - - - - 0 - 0.56%
2022-11-03 0 62.00 - - 62.25 62.85 3,735 233,267 62.454 49.21 - - 49.41 49.88 4,706 49.571 -0.08%
2022-11-02 0 62.05 62.05 62.75 61.85 61.85 1,520 94,000 61.842 49.25 49.25 49.81 49.09 49.09 1,915 49.085 -1.82%
2022-11-01 0 63.20 - - - - 0 0 - 50.16 - - - - 0 - -5.25%
2022-10-31 0 66.70 - - 68.30 68.45 1,400 95,827 68.448 52.94 - - 54.21 54.33 1,764 54.328 -5.59%
2022-10-28 0 70.65 - - 71.20 71.80 350 25,064 71.611 56.08 - - 56.51 56.99 441 56.839 -3.22%
2022-10-27 0 73.00 - - - - 0 0 - 57.94 - - - - 0 - 0.00%
2022-10-26 0 73.00 72.00 - 73.45 73.45 4,200 308,490 73.450 57.94 57.15 - 58.30 58.30 5,292 58.298 -1.68%
2022-10-25 0 74.25 - - - - 0 0 - 58.93 - - - - 0 - -1.07%
2022-10-24 0 75.05 - - 75.85 75.85 5,615 425,897 75.850 59.57 - - 60.20 60.20 7,074 60.203 -4.09%
2022-10-21 0 78.25 - - 78.60 79.75 1,345 107,062 79.600 62.11 - - 62.39 63.30 1,695 63.179 -4.63%
2022-10-20 0 82.05 - - 82.05 82.05 940 77,127 82.050 65.12 - - 65.12 65.12 1,184 65.124 -1.32%
2022-10-19 0 83.15 - - 84.35 84.35 1,100 92,785 84.350 66.00 - - 66.95 66.95 1,386 66.949 -4.15%
2022-10-18 0 86.75 - - - - 0 0 - 68.85 - - - - 0 - -4.72%
2022-10-17 0 91.05 - - - - 0 0 - 72.27 - - - - 0 - -0.71%
2022-10-14 0 91.70 - - 92.55 92.70 2,090 193,033 92.360 72.78 - - 73.46 73.58 2,633 73.307 -2.55%
2022-10-13 0 94.10 - - - - 0 0 - 74.69 - - - - 0 - -1.62%
2022-10-12 0 95.65 - - 96.00 96.00 500 48,000 96.000 75.92 - - 76.20 76.20 630 76.196 -4.21%
2022-10-11 0 99.85 - - 99.85 99.85 920 91,862 99.850 79.25 - - 79.25 79.25 1,159 79.252 -2.73%
2022-10-10 0 102.7 - - - - 0 0 - 81.47 - - - - 0 - -0.29%
2022-10-07 0 103.0 - - - - 0 0 - 81.71 - - - - 0 - -1.48%
2022-10-06 0 104.5 - - - - 0 0 - 82.94 - - - - 0 - -1.83%
2022-10-05 0 106.5 - - - - 0 0 - 84.49 - - - - 0 - -2.61%
2022-10-03 0 109.3 - - 108.0 108.0 875 94,500 108.00 86.75 - - 85.72 85.72 1,102 85.721 3.70%
2022-09-30 0 105.4 - - 105.4 105.4 1,170 123,318 105.40 83.66 - - 83.66 83.66 1,474 83.657 -3.04%
2022-09-29 0 108.7 - - 108.7 110.2 5,410 592,535 109.53 86.28 - - 86.28 87.47 6,816 86.932 -4.61%
2022-09-28 0 114.0 - - 113.8 114.0 1,695 192,883 113.80 90.44 - - 90.28 90.48 2,136 90.321 -3.19%
2022-09-27 0 117.7 - - 117.7 117.7 200 23,540 117.70 93.42 - - 93.42 93.42 252 93.420 -1.01%
2022-09-26 0 118.9 - - - - 0 0 - 94.37 - - - - 0 - 0.00%
2022-09-23 0 118.9 - - - - 0 0 - 94.37 - - - - 0 - -1.86%
2022-09-22 0 121.2 - - - - 0 0 - 96.16 - - - - 0 - -0.41%
2022-09-21 0 121.7 - - 121.3 122.1 1,860 226,588 121.82 96.55 - - 96.24 96.91 2,343 96.691 0.16%
2022-09-20 0 121.5 - - - - 0 0 - 96.40 - - - - 0 - 0.00%
2022-09-19 0 121.5 - - - - 0 0 - 96.40 - - - - 0 - 0.00%
2022-09-16 0 121.5 - - - - 0 0 - 96.40 - - - - 0 - 1.42%
2022-09-15 0 119.8 - - 119.2 119.4 1,210 144,293 119.25 95.05 - - 94.61 94.73 1,524 94.650 2.31%
2022-09-14 0 117.1 - - - - 0 0 - 92.90 - - - - 0 - 0.91%
2022-09-13 0 116.0 - - 116.0 116.0 75 8,700 116.00 92.07 - - 92.07 92.07 94 92.070 -0.64%
2022-09-09 0 116.8 - - - - 0 0 - 92.67 - - - - 0 - 0.00%
2022-09-08 0 116.8 - - - - 0 0 - 92.67 - - - - 0 - 0.26%
2022-09-07 0 116.5 - - - - 0 0 - 92.43 - - - - 0 - 1.00%
2022-09-06 0 115.3 - - - - 0 0 - 91.51 - - - - 0 - 1.41%
2022-09-05 0 113.7 - 117.2 113.7 113.7 1,100 125,070 113.70 90.24 - 92.98 90.24 90.24 1,386 90.245 -4.01%
2022-09-02 0 118.5 - - - - 0 0 - 94.02 - - - - 0 - -1.04%
2022-09-01 0 119.7 - - - - 0 0 - 95.01 - - - - 0 - 0.00%
2022-08-31 0 119.7 - - 119.0 120.8 850 102,576 120.68 95.01 - - 94.45 95.84 1,071 95.783 2.53%
2022-08-30 0 116.8 - - - - 0 0 - 92.67 - - - - 0 - -0.26%
2022-08-29 0 117.1 - - 120.4 120.5 960 115,688 120.51 92.90 - - 95.56 95.60 1,210 95.649 -3.06%
2022-08-26 0 120.8 - - - - 0 0 - 95.84 - - - - 0 - 4.50%
2022-08-25 0 115.6 - - 111.9 115.5 5,380 603,702 112.21 91.71 - - 88.82 91.67 6,778 89.064 9.79%
2022-08-24 0 105.3 105.3 - 104.7 105.0 1,300 136,142 104.72 83.54 83.54 - 83.06 83.34 1,638 83.121 2.68%
2022-08-23 0 102.5 - - 101.3 102.2 2,980 301,959 101.33 81.36 - - 80.40 81.08 3,755 80.426 3.80%
2022-08-22 0 98.75 - - 97.70 97.70 90 8,793 97.700 78.38 - - 77.55 77.55 113 77.546 3.57%
2022-08-19 0 95.35 - - 93.60 95.00 2,950 278,684 94.469 75.68 - - 74.29 75.40 3,717 74.981 2.09%
2022-08-18 0 93.40 - - - - 0 0 - 74.13 - - - - 0 - 0.00%
2022-08-17 0 93.40 - - - - 55 5,307 96.491 74.13 - - - - 69 76.586 0.00%
2022-08-16 0 93.40 - - - - 0 0 - 74.13 - - - - 0 - 10.08%
2022-08-15 0 84.85 - - - - 0 0 - 67.35 - - - - 0 - 0.00%
2022-08-12 0 84.85 - - - - 0 0 - 67.35 - - - - 0 - -0.64%
2022-08-11 0 85.40 - - - - 0 0 - 67.78 - - - - 0 - -0.12%
2022-08-10 0 85.50 - - - - 0 0 - 67.86 - - - - 0 - 0.00%
2022-08-09 0 85.50 - - - - 0 0 - 67.86 - - - - 0 - -0.75%
2022-08-08 0 86.15 - - - - 0 0 - 68.38 - - - - 0 - -0.69%
2022-08-05 0 86.75 - - 86.75 86.75 70 6,072 86.743 68.85 - - 68.85 68.85 88 68.849 -2.04%
2022-08-04 0 90.45 - 97.20 91.10 91.10 55 5,010 91.091 70.29 - 75.53 70.79 70.79 71 70.787 -1.90%
2022-08-03 0 92.20 - - 92.55 92.55 500 46,275 92.550 71.65 - - 71.92 71.92 643 71.921 -2.95%
2022-08-02 0 95.00 94.90 - - - 0 0 - 73.82 73.75 - - - 0 - -1.04%
2022-08-01 0 96.00 95.30 - - - 0 0 - 74.60 74.06 - - - 0 - 0.00%
2022-07-29 0 96.00 - - - - 0 0 - 74.60 - - - - 0 - 0.00%
2022-07-28 0 96.00 - - - - 0 0 - 74.60 - - - - 0 - 0.47%
2022-07-27 0 95.55 - - - - 0 0 - 74.25 - - - - 0 - 1.65%
2022-07-26 0 94.00 94.00 - - - 0 0 - 73.05 73.05 - - - 0 - 2.90%
2022-07-25 0 91.35 - - 91.35 91.35 1,000 91,350 91.350 70.99 - - 70.99 70.99 1,287 70.988 0.44%
2022-07-22 0 90.95 - - - - 0 0 - 70.68 - - - - 0 - 0.50%
2022-07-21 0 90.50 - 91.00 90.50 92.35 4,000 365,453 91.363 70.33 - 70.72 70.33 71.77 5,147 70.998 -3.93%
2022-07-20 0 94.20 - - - - 0 0 - 73.20 - - - - 0 - -2.69%
2022-07-19 0 96.80 - - - - 0 0 - 75.22 - - - - 0 - -1.88%
2022-07-18 0 98.65 - - - - 0 0 - 76.66 - - - - 0 - 0.00%
2022-07-15 0 98.65 - - - - 0 0 - 76.66 - - - - 0 - 0.00%
2022-07-14 0 98.65 - - - - 0 0 - 76.66 - - - - 0 - 2.28%
2022-07-13 0 96.45 - - - - 0 0 - 74.95 - - - - 0 - -3.50%
2022-07-12 0 99.95 - - - - 0 0 - 77.67 - - - - 0 - -6.15%
2022-07-11 0 106.5 - - 105.2 106.5 2,000 211,700 105.85 82.76 - - 81.75 82.76 2,574 82.256 -0.88%
2022-07-08 0 107.5 - - - - 0 0 - 83.50 - - - - 0 - -2.27%
2022-07-07 0 110.0 - - - - 0 0 - 85.44 - - - - 0 - -3.09%
2022-07-06 0 113.5 - - - - 0 0 - 88.16 - - - - 0 - -1.00%
2022-07-05 0 114.6 - - - - 0 0 - 89.06 - - - - 0 - -1.55%
2022-07-04 0 116.4 - - - - 0 0 - 90.45 - - - - 0 - -1.06%
2022-06-30 0 117.7 - - 118.2 118.2 550 64,982 118.15 91.43 - - 91.81 91.81 708 91.814 0.64%
2022-06-29 0 116.9 - - 117.3 118.6 4,405 519,192 117.86 90.84 - - 91.11 92.13 5,669 91.592 -1.60%
2022-06-28 0 118.8 - - - - 0 0 - 92.32 - - - - 0 - -2.78%
2022-06-27 0 122.2 - - - - 0 0 - 94.96 - - - - 0 - -0.12%
2022-06-24 0 122.4 - - - - 0 0 - 95.08 - - - - 0 - -3.28%
2022-06-23 0 126.5 - - 127.8 127.9 2,830 361,914 127.88 98.30 - - 99.31 99.39 3,642 99.379 -2.01%
2022-06-22 0 129.1 - - - - 0 0 - 100.3 - - - - 0 - -0.15%
2022-06-21 0 129.3 - - - - 0 0 - 100.5 - - - - 0 - 0.00%
2022-06-20 0 129.3 - - 129.3 129.8 2,515 325,509 129.43 100.5 - - 100.4 100.8 3,236 100.58 -0.39%
2022-06-17 0 129.8 - - 129.8 129.8 800 103,840 129.80 100.9 - - 100.9 100.9 1,029 100.87 -0.57%
2022-06-16 0 130.6 - - - - 0 0 - 101.5 - - - - 0 - 0.54%
2022-06-15 0 129.9 - - - - 0 0 - 100.9 - - - - 0 - 0.00%
2022-06-14 0 129.9 - - - - 0 0 - 100.9 - - - - 0 - -1.25%
2022-06-13 0 131.5 - - 131.5 132.4 3,090 408,058 132.06 102.2 - - 102.2 102.8 3,976 102.62 -2.88%
2022-06-10 0 135.4 - - - - 0 0 - 105.2 - - - - 0 - -0.95%
2022-06-09 0 136.7 - - 137.1 137.1 445 60,987 137.05 106.2 - - 106.5 106.5 573 106.50 -0.98%
2022-06-08 0 138.1 - - 138.1 138.1 800 110,440 138.05 107.3 - - 107.3 107.3 1,029 107.28 0.55%
2022-06-07 0 137.3 - - 137.3 137.3 100 13,730 137.30 106.7 - - 106.7 106.7 129 106.70 0.55%
2022-06-06 0 136.6 - - 136.1 136.6 1,855 253,132 136.46 106.1 - - 105.7 106.1 2,387 106.04 -1.62%
2022-06-02 0 138.8 - - - - 0 0 - 107.9 - - - - 0 - 0.00%
2022-06-01 0 138.8 - - - - 0 0 - 107.9 - - - - 0 - -0.32%
2022-05-31 0 139.3 - - - - 0 0 - 108.2 - - - - 0 - -0.82%
2022-05-30 0 140.4 - - - - 0 0 - 109.1 - - - - 0 - -0.88%
2022-05-27 0 141.7 - - - - 150 21,412 142.75 110.1 - - - - 193 110.93 -3.01%
2022-05-26 0 146.1 - - - - 0 0 - 113.5 - - - - 0 - -0.24%
2022-05-25 0 146.4 - - - - 0 0 - 113.8 - - - - 0 - -1.41%
2022-05-24 0 148.5 - - 148.4 148.5 950 140,955 148.37 115.4 - - 115.3 115.4 1,222 115.30 -0.13%
2022-05-23 0 148.7 - - - - 0 0 - 115.6 - - - - 0 - 0.00%
2022-05-20 0 148.7 - - 147.8 148.8 1,185 175,268 147.91 115.6 - - 114.8 115.6 1,525 114.94 0.98%
2022-05-19 0 147.3 - - - - 0 0 - 114.4 - - - - 0 - 0.37%
2022-05-18 0 146.7 - - 146.7 146.7 110 16,137 146.70 114.0 - - 114.0 114.0 142 114.00 0.00%
2022-05-17 0 146.7 - - 146.7 151.3 1,710 253,151 148.04 114.0 - - 114.0 117.6 2,200 115.04 -0.84%
2022-05-16 0 148.0 - - - - 0 0 - 115.0 - - - - 0 - 1.47%
2022-05-13 0 145.8 - - - - 0 0 - 113.3 - - - - 0 - -1.92%
2022-05-12 0 148.7 - - - - 335 49,730 148.45 115.5 - - - - 431 115.36 -0.45%
2022-05-11 0 153.1 - - - - 0 0 - 116.0 - - - - 0 - -0.78%
2022-05-10 0 154.3 - - 154.3 157.6 2,400 374,310 155.96 117.0 - - 117.0 119.4 3,166 118.21 -3.56%
2022-05-06 0 160.0 - - - - 0 0 - 121.3 - - - - 0 - -0.71%
2022-05-05 0 161.2 - - - - 0 0 - 122.1 - - - - 0 - -0.28%
2022-05-04 0 161.6 - - - - 0 0 - 122.5 - - - - 0 - -0.55%
2022-05-03 0 162.5 - - 162.5 163.0 430 69,978 162.74 123.2 - - 123.2 123.5 567 123.35 0.25%
2022-04-29 0 162.1 - - 162.1 162.1 845 136,829 161.93 122.9 - - 122.9 122.9 1,115 122.73 3.31%
2022-04-28 0 156.9 - - - - 310 48,111 155.20 118.9 - - - - 409 117.63 1.95%
2022-04-27 0 153.9 - - - - 0 0 - 116.6 - - - - 0 - 0.00%
2022-04-26 0 153.9 - - 153.4 153.4 495 76,117 153.77 116.6 - - 116.2 116.2 653 116.55 -0.39%
2022-04-25 0 154.5 - - 154.3 154.5 855 132,083 154.48 117.1 - - 116.9 117.1 1,128 117.09 0.46%
2022-04-22 0 153.8 - - 153.5 153.5 100 15,345 153.45 116.6 - - 116.3 116.3 132 116.31 -1.19%
2022-04-21 0 155.7 - - 155.7 155.7 265 41,275 155.75 118.0 - - 118.0 118.0 350 118.05 -1.42%
2022-04-20 0 157.9 - - - - 265 41,896 158.10 119.7 - - - - 350 119.83 0.00%
2022-04-19 0 157.9 - - 158.4 158.8 595 94,472 158.78 119.7 - - 120.1 120.4 785 120.35 -0.79%
2022-04-14 0 159.2 - - 157.7 157.7 660 104,682 158.61 120.6 - - 119.5 119.5 871 120.22 1.95%
2022-04-13 0 156.1 - - - - 0 0 - 118.3 - - - - 0 - 0.16%
2022-04-12 0 155.9 - - 155.9 155.9 600 93,510 155.85 118.1 - - 118.1 118.1 792 118.13 -4.00%
2022-04-11 0 162.4 - - 163.0 166.2 1,745 287,009 164.48 123.1 - - 123.5 126.0 2,302 124.66 -3.25%
2022-04-08 0 167.8 - - 167.8 167.8 545 91,423 167.75 127.2 - - 127.1 127.1 719 127.15 -0.42%
2022-04-07 0 168.5 - - 168.5 175.1 3,620 624,337 172.47 127.7 - - 127.7 132.7 4,776 130.72 -2.91%
2022-04-06 0 173.6 172.8 - 169.4 172.0 1,160 197,745 170.47 131.5 131.0 - 128.4 130.4 1,530 129.21 7.00%
2022-04-04 0 162.2 - - 155.4 155.4 550 87,133 158.42 122.9 - - 117.8 117.8 726 120.08 5.36%
2022-04-01 0 154.0 - - 153.7 153.7 465 71,333 153.40 116.7 - - 116.5 116.5 613 116.27 -0.29%
2022-03-31 0 154.4 - - - - 130 19,916 153.20 117.0 - - - - 172 116.12 3.45%
2022-03-30 0 149.3 - - 149.1 149.3 1,200 177,256 147.71 113.1 - - 113.0 113.1 1,583 111.96 7.49%
2022-03-29 0 138.9 - - 138.9 139.4 1,275 177,051 138.86 105.2 - - 105.2 105.6 1,682 105.25 5.83%
2022-03-28 0 131.2 - - 131.2 131.2 150 19,680 131.20 99.44 - - 99.44 99.44 198 99.443 0.65%
2022-03-25 0 130.4 - - - - 200 26,170 130.85 98.80 - - - - 264 99.178 -1.99%
2022-03-24 0 133.0 - - 133.0 137.0 2,600 350,800 134.92 100.8 - - 100.8 103.8 3,430 102.27 -2.13%
2022-03-23 0 135.9 - 137.3 - - 0 0 - 103.0 - 104.1 - - 0 - 2.45%
2022-03-22 0 132.7 - - 133.0 133.1 1,250 165,817 132.65 100.5 - - 100.8 100.9 1,649 100.55 -3.60%
2022-03-21 0 137.6 - - 137.6 137.6 800 110,080 137.60 104.3 - - 104.3 104.3 1,055 104.29 -1.71%
2022-03-18 0 140.0 - - - - 0 0 - 106.1 - - - - 0 - 3.47%
2022-03-17 0 135.3 - - - - 50 6,650 133.00 102.6 - - - - 66 100.81 10.45%
2022-03-16 0 122.5 117.5 124.2 122.0 122.5 700 85,700 122.43 92.85 89.06 94.14 92.47 92.85 924 92.795 7.08%
2022-03-15 0 114.4 - - 117.6 119.2 1,000 118,375 118.38 86.71 - - 89.10 90.35 1,319 89.723 -6.34%
2022-03-14 0 122.2 - - - - 0 0 - 92.58 - - - - 0 - -3.06%
2022-03-11 0 126.0 - - - - 0 0 - 95.50 - - - - 0 - -3.56%
2022-03-10 0 130.7 - - - - 0 0 - 99.03 - - - - 0 - 0.00%
2022-03-09 0 130.7 - - - - 0 0 - 99.03 - - - - 0 - -4.67%
2022-03-08 0 137.1 - - 139.9 139.9 500 69,950 139.90 103.9 - - 106.0 106.0 660 106.04 -3.86%
2022-03-07 0 142.6 - - - - 0 0 - 108.0 - - - - 0 - -0.52%
2022-03-04 0 143.3 - - 143.3 143.6 1,300 186,440 143.42 108.6 - - 108.6 108.8 1,715 108.70 -4.05%
2022-03-03 0 149.4 - - - - 0 0 - 113.2 - - - - 0 - -1.61%
2022-03-02 0 151.8 - - - - 0 0 - 115.1 - - - - 0 - -5.39%
2022-03-01 0 160.5 - - 159.4 160.5 1,100 175,970 159.97 121.6 - - 120.8 121.6 1,451 121.25 0.53%
2022-02-28 0 159.6 - - 163.5 163.5 1,300 210,935 162.26 121.0 - - 123.9 123.9 1,715 122.98 -3.54%
2022-02-25 0 165.5 - - - - 0 0 - 125.4 - - - - 0 - -3.58%
2022-02-24 0 171.6 - - 172.2 172.3 1,700 292,840 172.26 130.1 - - 130.5 130.6 2,243 130.56 -2.33%
2022-02-23 0 175.7 - - - - 0 0 - 133.2 - - - - 0 - 0.09%
2022-02-22 0 175.6 - - - - 90 15,804 175.60 133.1 - - - - 119 133.10 0.00%
2022-02-21 0 175.6 - - - - 0 0 - 133.1 - - - - 0 - -0.43%
2022-02-18 0 176.3 - - - - 0 0 - 133.6 - - - - 0 - 0.00%
2022-02-17 0 176.3 - - - - 0 0 - 133.6 - - - - 0 - -1.20%
2022-02-16 0 178.5 - - - - 0 0 - 135.3 - - - - 0 - -0.86%
2022-02-15 0 180.0 - - 180.0 180.0 5 900 180.00 136.4 - - 136.4 136.4 7 136.43 -3.20%
2022-02-14 0 186.0 - - - - 100 18,825 188.25 140.9 - - - - 132 142.68 -2.13%
2022-02-11 0 190.0 - - 190.8 190.8 1,220 232,754 190.78 144.0 - - 144.6 144.6 1,610 144.60 1.12%
2022-02-10 0 187.9 - - 188.0 188.0 1,600 300,800 188.00 142.4 - - 142.5 142.5 2,111 142.50 2.24%
2022-02-09 0 183.8 - - - - 0 0 - 139.3 - - - - 0 - -0.00%
2022-02-08 0 185.5 - - - - 0 0 - 139.3 - - - - 0 - -1.22%
2022-02-07 0 187.8 - - - - 0 0 - 141.0 - - - - 0 - -1.05%
2022-02-04 0 189.8 - - - - 0 0 - 142.5 - - - - 0 - 0.00%
2022-01-31 0 189.8 190.1 191.9 - - 0 0 - 142.5 142.8 144.1 - - 0 - 0.16%
2022-01-28 0 189.5 - - 189.5 189.5 600 113,670 189.45 142.3 - - 142.3 142.3 799 142.26 -3.09%
2022-01-27 0 195.6 - - 197.4 197.4 1,485 293,064 197.35 146.8 - - 148.2 148.2 1,978 148.20 -0.23%
2022-01-26 0 196.0 - - - - 0 0 - 147.2 - - - - 0 - 1.40%
2022-01-25 0 193.3 - - - - 35 6,783 193.80 145.2 - - - - 47 145.53 0.60%
2022-01-24 0 192.2 - - - - 0 0 - 144.3 - - - - 0 - 1.10%
2022-01-21 0 190.1 - - - - 0 0 - 142.7 - - - - 0 - 2.73%
2022-01-20 0 185.0 - - 185.0 187.0 15 2,795 186.33 138.9 - - 138.9 140.4 20 139.92 6.81%
2022-01-19 0 173.2 - - 166.3 173.2 3,300 563,200 170.67 130.1 - - 124.9 130.1 4,395 128.16 4.62%
2022-01-18 0 165.6 163.9 - 162.8 165.1 1,800 295,650 164.25 124.3 123.1 - 122.2 123.9 2,397 123.34 1.41%
2022-01-17 0 163.3 - - - - 160 26,952 168.45 122.6 - - - - 213 126.50 -5.91%
2022-01-14 0 173.5 - - 173.8 173.8 10 1,737 173.70 130.3 - - 130.5 130.5 13 130.44 -3.23%
2022-01-13 0 179.3 - - - - 0 0 - 134.6 - - - - 0 - -2.66%
2022-01-12 0 184.2 - - - - 0 0 - 138.3 - - - - 0 - -4.21%
2022-01-11 0 192.3 - - - - 0 0 - 144.4 - - - - 0 - -0.65%
2022-01-10 0 193.6 - - - - 0 0 - 145.3 - - - - 0 - -1.22%
2022-01-07 0 196.0 - - 197.5 197.5 35 6,912 197.49 147.1 - - 148.3 148.3 47 148.30 -3.14%
2022-01-06 0 202.3 - - - - 195 39,585 203.00 151.9 - - - - 260 152.44 -3.46%
2022-01-05 0 209.6 - - 210.6 210.6 600 126,330 210.55 157.4 - - 158.1 158.1 799 158.11 -2.40%
2022-01-04 0 214.7 - - - - 0 0 - 161.2 - - - - 0 - -1.06%
2022-01-03 0 217.0 - - - - 0 0 - 163.0 - - - - 0 - -0.09%
2021-12-31 0 217.2 216.8 218.8 - - 0 0 - 163.1 162.8 164.3 - - 0 - 0.00%
2021-12-30 0 217.2 - - - - 0 0 - 163.1 - - - - 0 - -0.23%
2021-12-29 0 217.7 - - - - 0 0 - 163.5 - - - - 0 - 0.00%
2021-12-28 0 217.7 - - - - 0 0 - 163.5 - - - - 0 - -0.50%
2021-12-24 0 218.8 217.5 219.6 - - 0 0 - 164.3 163.3 164.9 - - 0 - 0.00%
2021-12-23 0 218.8 - - - - 0 0 - 164.3 - - - - 0 - -0.36%
2021-12-22 0 219.6 - - - - 0 0 - 164.9 - - - - 0 - -0.09%
2021-12-21 0 219.8 - - - - 0 0 - 165.1 - - - - 0 - -1.10%
2021-12-20 0 222.3 - - - - 0 0 - 166.9 - - - - 0 - 0.00%
2021-12-17 0 222.3 - - - - 0 0 - 166.9 - - - - 0 - 0.00%
2021-12-16 0 222.3 - - - - 0 0 - 166.9 - - - - 0 - -0.76%
2021-12-15 0 224.0 - - - - 0 0 - 168.2 - - - - 0 - -2.65%
2021-12-14 0 230.1 - - - - 0 0 - 172.8 - - - - 0 - -1.31%
2021-12-13 0 233.1 - - - - 0 0 - 175.0 - - - - 0 - -0.02%
2021-12-10 0 233.2 - - - - 0 0 - 175.1 - - - - 0 - 1.88%
2021-12-09 0 228.9 - - - - 0 0 - 171.9 - - - - 0 - 1.13%
2021-12-08 0 226.3 - - - - 0 0 - 169.9 - - - - 0 - 1.55%
2021-12-07 0 222.9 - - - - 0 0 - 167.3 - - - - 0 - 1.20%
2021-12-06 0 220.2 - - - - 0 0 - 165.4 - - - - 0 - -0.54%
2021-12-03 0 221.4 - - - - 0 0 - 166.3 - - - - 0 - -0.65%
2021-12-02 0 222.9 - - - - 0 0 - 167.3 - - - - 0 - 0.00%
2021-12-01 0 222.9 - - - - 0 0 - 167.3 - - - - 0 - -1.07%
2021-11-30 0 225.3 - - - - 0 0 - 169.1 - - - - 0 - 0.13%
2021-11-29 0 225.0 - - - - 0 0 - 168.9 - - - - 0 - -2.30%
2021-11-26 0 230.3 - - - - 0 0 - 172.9 - - - - 0 - -1.56%
2021-11-25 0 233.9 - - - - 0 0 - 175.6 - - - - 0 - -2.03%
2021-11-24 0 238.8 - - 239.7 239.7 1,240 297,132 239.62 179.3 - - 180.0 180.0 1,651 179.94 0.25%
2021-11-23 0 238.2 - - 238.2 238.2 1,000 238,150 238.15 178.8 - - 178.8 178.8 1,332 178.84 -0.67%
2021-11-22 0 239.8 - - - - 0 0 - 180.0 - - - - 0 - 0.69%
2021-11-19 0 238.1 - - - - 0 0 - 178.8 - - - - 0 - 0.04%
2021-11-18 0 238.0 - - 238.0 238.3 3,940 938,394 238.17 178.7 - - 178.7 178.9 5,247 178.85 0.66%
2021-11-17 0 236.5 - - - - 0 0 - 177.6 - - - - 0 - -0.48%
2021-11-16 0 237.6 - - 240.5 240.5 720 173,124 240.45 178.4 - - 180.6 180.6 959 180.56 -1.78%
2021-11-15 0 241.9 - - - - 0 0 - 181.7 - - - - 0 - 3.58%
2021-11-12 0 233.6 - - 228.0 228.0 500 113,975 227.95 175.4 - - 171.2 171.2 666 171.18 4.94%
2021-11-11 0 222.6 - - 217.9 219.5 320 69,743 217.95 167.1 - - 163.6 164.8 426 163.66 7.38%
2021-11-10 0 207.3 - - - - 0 0 - 155.6 - - - - 0 - 2.14%
2021-11-09 0 202.9 - - - - 0 0 - 152.4 - - - - 0 - -2.92%
2021-11-08 0 209.0 - - 211.8 211.8 500 105,875 211.75 156.9 - - 159.0 159.0 666 159.01 -3.08%
2021-11-05 0 215.7 - - - - 0 0 - 161.9 - - - - 0 - -3.55%
2021-11-04 0 228.2 - - - - 0 0 - 167.9 - - - - 0 - -2.10%
2021-11-03 0 233.1 - - 233.2 233.2 1,000 233,200 233.20 171.5 - - 171.6 171.6 1,359 171.58 0.56%
2021-11-02 0 231.8 - - - - 0 0 - 170.5 - - - - 0 - -2.40%
2021-11-01 0 237.5 - - - - 0 0 - 174.7 - - - - 0 - -3.02%
2021-10-29 0 244.9 - - - - 0 0 - 180.2 - - - - 0 - -0.51%
2021-10-28 0 246.2 - - - - 0 0 - 181.1 - - - - 0 - -1.24%
2021-10-27 0 249.3 - - - - 0 0 - 183.4 - - - - 0 - 0.00%
2021-10-26 0 249.3 - - - - 0 0 - 183.4 - - - - 0 - -0.76%
2021-10-25 0 251.2 - - - - 115 28,824 250.64 184.8 - - - - 156 184.41 -0.65%
2021-10-22 0 252.8 - - - - 0 0 - 186.0 - - - - 0 - -0.41%
2021-10-21 0 253.9 - - - - 0 0 - 186.8 - - - - 0 - -0.80%
2021-10-20 0 255.9 - - 255.9 255.9 1,000 255,875 255.88 188.3 - - 188.2 188.3 1,359 188.26 0.63%
2021-10-19 0 254.3 - - - - 0 0 - 187.1 - - - - 0 - 1.48%
2021-10-18 0 250.6 - - 249.0 249.3 2,000 498,250 249.13 184.4 - - 183.2 183.4 2,718 183.30 4.68%
2021-10-15 0 239.4 - - - - 0 0 - 176.1 - - - - 0 - 0.59%
2021-10-12 0 238.0 - - - - 0 0 - 175.1 - - - - 0 - -0.21%
2021-10-11 0 238.5 - - 248.8 248.8 400 99,520 248.80 175.5 - - 183.1 183.1 544 183.06 -6.12%
2021-10-08 0 254.1 - - - - 0 0 - 186.9 - - - - 0 - -1.22%
2021-10-07 0 257.2 - - - - 0 0 - 189.2 - - - - 0 - -3.63%
2021-10-06 0 266.9 - - - - 0 0 - 196.4 - - - - 0 - -0.26%
2021-10-05 0 267.6 - - 270.4 270.5 1,200 324,520 270.43 196.9 - - 198.9 199.0 1,631 198.97 -2.92%
2021-10-04 0 275.7 - - - - 0 0 - 202.8 - - - - 0 - -0.83%
2021-09-30 0 278.0 - - - - 0 0 - 204.5 - - - - 0 - -0.13%
2021-09-29 0 278.3 - - - - 0 0 - 204.8 - - - - 0 - -0.48%
2021-09-28 0 279.7 - - - - 0 0 - 205.8 - - - - 0 - -0.11%
2021-09-27 0 280.0 - - - - 0 0 - 206.0 - - - - 0 - -0.74%
2021-09-24 0 282.1 - - - - 0 0 - 207.5 - - - - 0 - 0.07%
2021-09-23 0 281.9 - - - - 0 0 - 207.4 - - - - 0 - 0.37%
2021-09-21 0 280.8 - - - - 0 0 - 206.6 - - - - 0 - -0.28%
2021-09-20 0 281.6 - - 281.6 281.6 1,000 281,600 281.60 207.2 - - 207.2 207.2 1,359 207.19 -0.95%
2021-09-17 0 284.3 - - - - 0 0 - 209.2 - - - - 0 - -1.37%
2021-09-16 0 288.3 - - - - 0 0 - 212.1 - - - - 0 - -1.15%
2021-09-15 0 291.6 - - - - 0 0 - 214.5 - - - - 0 - -0.56%
2021-09-14 0 293.3 - - 293.5 293.5 5 1,467 293.40 215.8 - - 215.9 215.9 7 215.87 -0.09%
2021-09-13 0 293.5 293.5 - - - 0 0 - 215.9 215.9 - - - 0 - 0.00%
2021-09-10 0 293.5 293.5 - - - 0 0 - 215.9 215.9 - - - 0 - 0.24%
2021-09-09 0 292.8 - - - - 0 0 - 215.4 - - - - 0 - 0.00%
2021-09-08 0 292.8 - - - - 0 0 - 215.4 - - - - 0 - 0.00%
2021-09-07 0 292.8 - - - - 0 0 - 215.4 - - - - 0 - -0.56%
2021-09-06 0 294.5 - - - - 0 0 - 216.6 - - - - 0 - -0.24%
2021-09-03 0 295.2 - - - - 0 0 - 217.2 - - - - 0 - -1.30%
2021-09-02 0 299.1 - - - - 0 0 - 220.0 - - - - 0 - -0.65%
2021-09-01 0 301.0 - - 301.0 301.0 1,000 301,000 301.00 221.5 - - 221.5 221.5 1,359 221.46 -0.41%
2021-08-31 0 302.3 - - - - 0 0 - 222.4 - - - - 0 - 0.00%
2021-08-30 0 302.3 - - 302.3 302.3 60 18,135 302.25 222.4 - - 222.4 222.4 82 222.38 0.07%
2021-08-27 0 302.1 - - - - 0 0 - 222.2 - - - - 0 - 0.00%
2021-08-26 0 302.1 - - - - 0 0 - 222.2 - - - - 0 - 0.00%
2021-08-25 0 302.1 - - - - 0 0 - 222.2 - - - - 0 - 0.00%
2021-08-24 0 302.1 - - - - 0 0 - 222.2 - - - - 0 - -0.18%
2021-08-23 0 302.6 - - - - 0 0 - 222.6 - - - - 0 - -0.12%
2021-08-20 0 303.0 - - - - 0 0 - 222.9 - - - - 0 - -0.05%
2021-08-19 0 303.1 - - - - 0 0 - 223.0 - - - - 0 - 0.00%
2021-08-18 0 303.1 - - - - 0 0 - 223.0 - - - - 0 - 0.00%
2021-08-17 0 303.1 - - - - 0 0 - 223.0 - - - - 0 - 0.00%
2021-08-16 0 303.1 - - - - 0 0 - 223.0 - - - - 0 - 0.02%
2021-08-13 0 303.1 - - - - 0 0 - 223.0 - - - - 0 - 0.31%
2021-08-12 0 302.1 - - - - 0 0 - 222.3 - - - - 0 - 0.38%
2021-08-11 0 301.0 - - - - 0 0 - 221.4 - - - - 0 - 0.37%
2021-08-10 0 299.9 - - - - 0 0 - 220.6 - - - - 0 - 0.02%
2021-08-09 0 299.8 - - - - 0 0 - 220.6 - - - - 0 - 0.00%
2021-08-06 0 299.8 - - - - 0 0 - 220.6 - - - - 0 - 0.00%
2021-08-05 0 299.8 - - - - 0 0 - 220.6 - - - - 0 - 0.95%
2021-08-04 0 302.2 - - - - 0 0 - 218.5 - - - - 0 - 0.63%
2021-08-03 0 300.3 - - - - 0 0 - 217.1 - - - - 0 - 0.54%
2021-08-02 0 298.7 - - - - 0 0 - 216.0 - - - - 0 - 0.00%
2021-07-30 0 298.7 - - 298.7 298.7 1,500 447,975 298.65 216.0 - - 216.0 216.0 2,074 215.97 -1.53%
2021-07-29 0 303.3 - - - - 0 0 - 219.3 - - - - 0 - -1.43%
2021-07-28 0 307.7 - - - - 0 0 - 222.5 - - - - 0 - -0.90%
2021-07-27 0 310.5 - - - - 0 0 - 224.5 - - - - 0 - -1.02%
2021-07-26 0 313.7 - - - - 0 0 - 226.9 - - - - 0 - -0.44%
2021-07-23 0 315.1 - - - - 0 0 - 227.9 - - - - 0 - -0.10%
2021-07-22 0 315.4 - - - - 0 0 - 228.1 - - - - 0 - -0.68%
2021-07-21 0 317.6 - - - - 0 0 - 229.6 - - - - 0 - -0.24%
2021-07-20 0 318.3 - - - - 0 0 - 230.2 - - - - 0 - 0.00%
2021-07-19 0 318.3 - - - - 0 0 - 230.2 - - - - 0 - 0.09%
2021-07-16 0 318.0 - - - - 0 0 - 230.0 - - - - 0 - 0.24%
2021-07-15 0 317.3 - - - - 0 0 - 229.4 - - - - 0 - 0.00%
2021-07-14 0 317.3 - - - - 0 0 - 229.4 - - - - 0 - 0.48%
2021-07-13 0 315.8 - - - - 0 0 - 228.3 - - - - 0 - 0.00%
2021-07-12 0 315.8 - - - - 0 0 - 228.3 - - - - 0 - 0.35%
2021-07-09 0 314.7 - - - - 0 0 - 227.5 - - - - 0 - 0.19%
2021-07-08 0 314.1 - - - - 0 0 - 227.1 - - - - 0 - 0.00%
2021-07-07 0 314.1 - - - - 0 0 - 227.1 - - - - 0 - -0.54%
2021-07-06 0 315.8 - - - - 0 0 - 228.3 - - - - 0 - -0.85%
2021-07-05 0 318.5 - - - - 0 0 - 230.3 - - - - 0 - -0.16%
2021-07-02 0 319.0 - - - - 0 0 - 230.6 - - - - 0 - 0.00%
2021-06-30 0 319.0 - - 319.3 319.3 5 1,596 319.20 230.6 - - 230.9 230.9 7 230.83 -0.23%
2021-06-29 0 319.7 319.3 - - - 0 0 - 231.2 230.9 - - - 0 - -0.16%
2021-06-28 0 320.2 319.5 - - - 0 0 - 231.6 231.0 - - - 0 - 0.00%
2021-06-25 0 320.2 318.7 - - - 0 0 - 231.6 230.4 - - - 0 - -0.25%
2021-06-24 0 321.0 - - 321.0 321.0 5 1,605 321.00 232.1 - - 232.1 232.1 7 232.13 -0.05%
2021-06-23 0 321.2 - - - - 0 0 - 232.2 - - - - 0 - 0.16%
2021-06-22 0 320.7 - - - - 0 0 - 231.9 - - - - 0 - 0.11%
2021-06-21 0 320.3 - - - - 0 0 - 231.6 - - - - 0 - 0.30%
2021-06-18 0 319.4 - - - - 0 0 - 230.9 - - - - 0 - 0.33%
2021-06-17 0 318.3 - - - - 0 0 - 230.2 - - - - 0 - 0.39%
2021-06-16 0 317.1 - - - - 0 0 - 229.3 - - - - 0 - -0.16%
2021-06-15 0 317.6 - - - - 0 0 - 229.6 - - - - 0 - 0.00%
2021-06-11 0 317.6 - - - - 0 0 - 229.6 - - - - 0 - -0.22%
2021-06-10 0 318.3 - - - - 0 0 - 230.1 - - - - 0 - -0.53%
2021-06-09 0 320.0 - - - - 0 0 - 231.4 - - - - 0 - 0.00%
2021-06-08 0 320.0 - - - - 0 0 - 231.4 - - - - 0 - 0.00%
2021-06-07 0 320.0 - - - - 0 0 - 231.4 - - - - 0 - -0.31%
2021-06-04 0 321.0 - - 321.1 321.1 5 1,605 321.00 232.1 - - 232.2 232.2 7 232.13 0.16%
2021-06-03 0 320.5 317.1 - - - 0 0 - 231.7 229.3 - - - 0 - 0.00%
2021-06-02 0 320.5 317.1 - - - 0 0 - 231.7 229.3 - - - 0 - 0.00%
2021-06-01 0 320.5 317.5 - - - 0 0 - 231.7 229.6 - - - 0 - -0.22%
2021-05-31 0 321.2 317.6 - - - 0 0 - 232.2 229.7 - - - 0 - -0.09%
2021-05-28 0 321.5 320.8 - - - 0 0 - 232.5 232.0 - - - 0 - -0.05%
2021-05-27 0 321.6 320.8 - - - 0 0 - 232.6 232.0 - - - 0 - -0.17%
2021-05-26 0 322.2 - - - - 0 0 - 233.0 - - - - 0 - 0.00%
2021-05-25 0 322.2 - - - - 0 0 - 233.0 - - - - 0 - -0.12%
2021-05-24 0 322.6 - - - - 0 0 - 233.3 - - - - 0 - 0.00%
2021-05-21 0 322.6 - - - - 0 0 - 233.3 - - - - 0 - 0.00%
2021-05-20 0 322.6 - - - - 0 0 - 233.3 - - - - 0 - 0.00%
2021-05-18 0 322.6 - - - - 0 0 - 233.3 - - - - 0 - -0.03%
2021-05-17 0 322.7 - - - - 0 0 - 233.3 - - - - 0 - 0.00%
2021-05-14 0 322.7 - - - - 0 0 - 233.3 - - - - 0 - 0.00%
2021-05-13 0 322.7 - - - - 0 0 - 233.3 - - - - 0 - 0.00%
2021-05-12 0 322.7 - - - - 0 0 - 233.3 - - - - 0 - 0.00%
2021-05-11 0 322.7 - - - - 0 0 - 233.3 - - - - 0 - 0.00%
2021-05-10 0 322.7 - - - - 0 0 - 233.3 - - - - 0 - -0.51%
2021-05-07 0 324.3 - - - - 0 0 - 234.5 - - - - 0 - 0.00%
2021-05-06 0 324.3 - - - - 0 0 - 234.5 - - - - 0 - 0.00%
2021-05-05 0 324.3 - - - - 0 0 - 234.5 - - - - 0 - 0.28%
2021-05-04 0 323.4 - - - - 0 0 - 233.9 - - - - 0 - 0.15%
2021-05-03 0 322.9 - - - - 0 0 - 233.5 - - - - 0 - 0.02%
2021-04-30 0 322.9 - - - - 0 0 - 233.5 - - - - 0 - 0.00%
2021-04-29 0 322.9 - - - - 0 0 - 233.5 - - - - 0 - 0.00%
2021-04-28 0 322.9 - - - - 0 0 - 233.5 - - - - 0 - 0.00%
2021-04-27 0 322.9 - - - - 0 0 - 233.5 - - - - 0 - 0.00%
2021-04-26 0 322.9 - - - - 0 0 - 233.5 - - - - 0 - 0.00%
2021-04-23 0 322.9 - - - - 0 0 - 233.5 - - - - 0 - 0.00%
2021-04-22 0 322.9 - - - - 0 0 - 233.5 - - - - 0 - 0.00%
2021-04-21 0 322.9 - - - - 0 0 - 233.5 - - - - 0 - 0.00%
2021-04-20 0 322.9 - - - - 0 0 - 233.5 - - - - 0 - 0.00%
2021-04-19 0 322.9 - - - - 0 0 - 233.5 - - - - 0 - 0.00%
2021-04-16 0 322.9 - - - - 0 0 - 233.5 - - - - 0 - -0.45%
2021-04-15 0 324.3 - - - - 0 0 - 234.5 - - - - 0 - 0.00%
2021-04-14 0 324.3 - - - - 0 0 - 234.5 - - - - 0 -

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top