Samsung NYSE FANG+ ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 02814  2021-05-25    
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 44.38 - 46.00 44.30 44.38 2,000 88,744 44.372 44.38 - 46.00 44.30 44.38 2,000 44.372 -0.18%
2025-12-30 0 44.46 - 44.46 - - 0 0 - 44.46 - 44.46 - - 0 - -0.18%
2025-12-29 0 44.54 - 44.76 44.50 44.64 19,400 863,976 44.535 44.54 - 44.76 44.50 44.64 19,400 44.535 -0.22%
2025-12-24 0 44.64 44.62 46.00 44.64 44.64 200 8,928 44.640 44.64 44.62 46.00 44.64 44.64 200 44.640 0.90%
2025-12-23 0 44.24 44.24 46.00 44.24 44.58 12,200 541,768 44.407 44.24 44.24 46.00 44.24 44.58 12,200 44.407 -0.76%
2025-12-22 0 44.58 44.00 46.00 44.38 44.60 2,000 89,140 44.570 44.58 44.00 46.00 44.38 44.60 2,000 44.570 1.32%
2025-12-19 0 44.00 43.48 44.00 44.02 44.02 3,000 132,036 44.012 44.00 43.48 44.00 44.02 44.02 3,000 44.012 1.20%
2025-12-18 0 43.48 43.00 46.00 43.36 43.54 14,200 617,188 43.464 43.48 43.00 46.00 43.36 43.54 14,200 43.464 -1.81%
2025-12-17 0 44.28 - 46.00 44.06 44.28 1,200 52,916 44.097 44.28 - 46.00 44.06 44.28 1,200 44.097 1.79%
2025-12-16 0 43.50 - 46.00 43.50 43.68 10,600 462,180 43.602 43.50 - 46.00 43.50 43.68 10,600 43.602 -3.59%
2025-12-15 0 45.12 - 46.00 45.12 45.16 4,400 198,696 45.158 45.12 - 46.00 45.12 45.16 4,400 45.158 -1.74%
2025-12-12 0 45.92 - 46.00 - - 0 0 - 45.92 - 46.00 - - 0 - 0.66%
2025-12-11 0 45.62 - 45.68 45.40 46.06 26,000 1,184,360 45.552 45.62 - 45.68 45.40 46.06 26,000 45.552 -1.55%
2025-12-10 0 46.34 - 46.80 - - 0 0 - 46.34 - 46.80 - - 0 - 0.35%
2025-12-09 0 46.18 - - 46.18 46.24 14,686 678,847 46.224 46.18 - - 46.18 46.24 14,686 46.224 -0.90%
2025-12-08 0 46.60 46.38 - 46.38 46.60 13,000 602,984 46.383 46.60 46.38 - 46.38 46.60 13,000 46.383 0.30%
2025-12-05 0 46.46 45.92 - 46.30 46.46 9,000 417,660 46.407 46.46 45.92 - 46.30 46.46 9,000 46.407 0.39%
2025-12-04 0 46.28 - - 46.14 46.30 8,400 388,488 46.249 46.28 - - 46.14 46.30 8,400 46.249 -0.69%
2025-12-03 0 46.60 - 46.60 46.58 46.62 11,200 521,956 46.603 46.60 - 46.60 46.58 46.62 11,200 46.603 0.87%
2025-12-02 0 46.20 45.98 46.28 46.20 46.40 12,800 593,220 46.345 46.20 45.98 46.28 46.20 46.40 12,800 46.345 0.52%
2025-12-01 0 45.96 - 46.80 45.80 46.14 14,400 663,616 46.084 45.96 - 46.80 45.80 46.14 14,400 46.084 -0.95%
2025-11-28 0 46.40 46.08 46.80 46.08 46.40 12,000 556,228 46.352 46.40 46.08 46.80 46.08 46.40 12,000 46.352 0.69%
2025-11-27 0 46.08 45.96 46.08 - - 200 9,216 46.080 46.08 45.96 46.08 - - 200 46.080 -0.26%
2025-11-26 0 46.20 46.10 46.80 46.10 46.20 3,400 156,900 46.147 46.20 46.10 46.80 46.10 46.20 3,400 46.147 1.32%
2025-11-25 0 45.60 - 45.68 45.54 45.80 3,400 155,068 45.608 45.60 - 45.68 45.54 45.80 3,400 45.608 2.38%
2025-11-24 0 44.54 - - 44.32 44.54 4,000 178,052 44.513 44.54 - - 44.32 44.54 4,000 44.513 1.32%
2025-11-21 0 43.96 - - 43.96 44.18 800 35,300 44.125 43.96 - - 43.96 44.18 800 44.125 -4.31%
2025-11-20 0 45.94 - - 45.88 45.94 8,600 394,596 45.883 45.94 - - 45.88 45.94 8,600 45.883 2.54%
2025-11-19 0 44.80 - - 44.50 44.80 12,800 573,380 44.795 44.80 - - 44.50 44.80 12,800 44.795 -0.09%
2025-11-18 0 44.84 44.50 - 44.68 45.42 66,800 2,988,812 44.743 44.84 44.50 - 44.68 45.42 66,800 44.743 -2.52%
2025-11-17 0 46.00 45.48 48.00 45.48 46.00 600 27,464 45.773 46.00 45.48 48.00 45.48 46.00 600 45.773 1.19%
2025-11-14 0 45.46 44.80 45.54 45.42 45.66 4,400 200,296 45.522 45.46 44.80 45.54 45.42 45.66 4,400 45.522 -2.40%
2025-11-13 0 46.58 - 48.00 46.58 46.60 3,000 139,756 46.585 46.58 - 48.00 46.58 46.60 3,000 46.585 -1.19%
2025-11-12 0 47.14 - 48.00 46.92 47.18 3,600 169,692 47.137 47.14 - 48.00 46.92 47.18 3,600 47.137 0.64%
2025-11-11 0 46.84 - - 46.84 46.94 8,084 378,686 46.844 46.84 - - 46.84 46.94 8,084 46.844 0.73%
2025-11-10 0 46.50 - - 46.32 46.60 20,200 939,432 46.507 46.50 - - 46.32 46.60 20,200 46.507 1.17%
2025-11-07 0 45.96 45.00 - 45.86 45.90 2,400 110,072 45.863 45.96 45.00 - 45.86 45.90 2,400 45.863 -0.99%
2025-11-06 0 46.42 46.36 - 46.40 46.50 9,200 427,748 46.494 46.42 46.36 - 46.40 46.50 9,200 46.494 0.22%
2025-11-05 0 46.32 44.80 - 46.34 46.40 24,000 1,113,500 46.396 46.32 44.80 - 46.34 46.40 24,000 46.396 -0.77%
2025-11-04 0 46.68 - 50.00 46.60 47.40 27,600 1,293,740 46.875 46.68 - 50.00 46.60 47.40 27,600 46.875 -1.52%
2025-11-03 0 47.40 47.30 47.40 47.40 48.12 1,400 66,604 47.574 47.40 47.30 47.40 47.40 48.12 1,400 47.574 -1.50%
2025-10-31 0 48.12 46.84 50.00 47.88 48.12 14,010 671,831 47.954 48.12 46.84 50.00 47.88 48.12 14,010 47.954 0.50%
2025-10-30 0 47.88 47.88 48.90 47.00 48.06 6,200 297,064 47.914 47.88 47.88 48.90 47.00 48.06 6,200 47.914 2.22%
2025-10-28 0 46.84 46.80 - 46.78 46.84 1,600 74,872 46.795 46.84 46.80 - 46.78 46.84 1,600 46.795 0.43%
2025-10-27 0 46.64 46.58 - 46.52 46.64 3,400 158,444 46.601 46.64 46.58 - 46.52 46.64 3,400 46.601 2.06%
2025-10-24 0 45.70 - - 45.70 45.70 2,200 100,540 45.700 45.70 - - 45.70 45.70 2,200 45.700 0.84%
2025-10-23 0 45.32 - - 45.32 45.32 5,600 253,792 45.320 45.32 - - 45.32 45.32 5,600 45.320 -0.61%
2025-10-22 0 45.60 - - 45.60 45.60 1,800 82,080 45.600 45.60 - - 45.60 45.60 1,800 45.600 -0.39%
2025-10-21 0 45.78 - - 45.80 45.82 3,000 137,408 45.803 45.78 - - 45.80 45.82 3,000 45.803 1.06%
2025-10-20 0 45.30 - 45.50 45.12 45.30 6,000 270,992 45.165 45.30 - 45.50 45.12 45.30 6,000 45.165 2.91%
2025-10-17 0 44.02 - - 43.94 44.40 108,600 4,781,036 44.024 44.02 - - 43.94 44.40 108,600 44.024 -2.52%
2025-10-16 0 45.16 - 45.50 45.00 45.06 2,800 126,128 45.046 45.16 - 45.50 45.00 45.06 2,800 45.046 0.00%
2025-10-15 0 45.16 - - 44.90 45.18 14,200 639,232 45.016 45.16 - - 44.90 45.18 14,200 45.016 0.58%
2025-10-14 0 44.90 - - 44.86 45.58 101,200 4,563,128 45.090 44.90 - - 44.86 45.58 101,200 45.090 -1.06%
2025-10-13 0 45.38 45.10 - 45.06 45.40 173,600 7,862,960 45.294 45.38 45.10 - 45.06 45.40 173,600 45.294 -1.18%
2025-10-10 0 45.92 45.92 - 45.92 45.92 400 18,368 45.920 45.92 45.92 - 45.92 45.92 400 45.920 0.17%
2025-10-09 0 45.84 45.70 - 45.72 45.86 9,486 434,221 45.775 45.84 45.70 - 45.72 45.86 9,486 45.775 1.69%
2025-10-08 0 45.08 - - 45.06 45.06 200 9,012 45.060 45.08 - - 45.06 45.06 200 45.060 -0.49%
2025-10-06 0 45.30 45.00 - 45.30 45.44 2,000 90,656 45.328 45.30 45.00 - 45.30 45.44 2,000 45.328 -0.48%
2025-10-03 0 45.52 45.44 - 45.50 45.52 400 18,204 45.510 45.52 45.44 - 45.50 45.52 400 45.510 0.66%
2025-10-02 0 45.22 45.20 45.30 45.22 45.22 600 27,124 45.207 45.22 45.20 45.30 45.22 45.22 600 45.207 0.04%
2025-09-30 0 45.20 - - 45.30 45.38 15,800 715,932 45.312 45.20 - - 45.30 45.38 15,800 45.312 -0.40%
2025-09-29 0 45.38 45.38 45.40 45.16 45.38 800 36,224 45.280 45.38 45.38 45.40 45.16 45.38 800 45.280 1.07%
2025-09-26 0 44.90 - 46.50 44.76 44.82 400 17,916 44.790 44.90 - 46.50 44.76 44.82 400 44.790 -0.31%
2025-09-25 0 45.04 45.00 46.60 45.04 45.40 1,400 63,156 45.111 45.04 45.00 46.60 45.04 45.40 1,400 45.111 -0.84%
2025-09-24 0 45.42 - 46.60 45.38 45.50 600 27,276 45.460 45.42 - 46.60 45.38 45.50 600 45.460 -1.22%
2025-09-23 0 45.98 45.90 46.60 45.82 46.00 2,400 110,284 45.952 45.98 45.90 46.60 45.82 46.00 2,400 45.952 0.66%
2025-09-22 0 45.68 45.10 - - - 0 0 - 45.68 45.10 - - - 0 - 0.09%
2025-09-19 0 45.64 - - 45.66 45.70 800 36,536 45.670 45.64 - - 45.66 45.70 800 45.670 0.40%
2025-09-18 0 45.46 43.00 - 45.34 45.58 1,600 72,592 45.370 45.46 43.00 - 45.34 45.58 1,600 45.370 0.13%
2025-09-17 0 45.40 45.24 - 45.24 45.40 2,200 99,848 45.385 45.40 45.24 - 45.24 45.40 2,200 45.385 -0.26%
2025-09-16 0 45.52 45.38 - 45.42 45.50 1,800 81,824 45.458 45.52 45.38 - 45.42 45.50 1,800 45.458 1.79%
2025-09-15 0 44.72 43.00 - 44.70 44.72 1,200 53,660 44.717 44.72 43.00 - 44.70 44.72 1,200 44.717 0.00%
2025-09-12 0 44.72 - - - - 0 0 - 44.72 - - - - 0 - -0.27%
2025-09-11 0 44.84 - - 44.80 44.80 600 26,880 44.800 44.84 - - 44.80 44.80 600 44.800 0.36%
2025-09-10 0 44.68 - - - - 0 0 - 44.68 - - - - 0 - 0.13%
2025-09-09 0 44.62 - 44.62 44.44 44.62 5,289 235,095 44.450 44.62 - 44.62 44.44 44.62 5,289 44.450 0.90%
2025-09-08 0 44.22 44.10 44.40 44.10 44.22 20,800 919,388 44.201 44.22 44.10 44.40 44.10 44.22 20,800 44.201 0.59%
2025-09-05 0 43.96 - 44.10 43.90 44.04 2,200 96,716 43.962 43.96 - 44.10 43.90 44.04 2,200 43.962 1.67%
2025-09-04 0 43.24 - - - - 0 0 - 43.24 - - - - 0 - 0.84%
2025-09-03 0 42.88 - - 42.80 42.80 400 17,120 42.800 42.88 - - 42.80 42.80 400 42.800 0.56%
2025-09-02 0 42.64 - - 42.64 42.64 200 8,528 42.640 42.64 - - 42.64 42.64 200 42.640 -0.42%
2025-09-01 0 42.82 - - 42.76 43.00 19,400 833,672 42.973 42.82 - - 42.76 43.00 19,400 42.973 -1.29%
2025-08-29 0 43.38 43.00 - - - 0 0 - 43.38 43.00 - - - 0 - 1.50%
2025-08-28 0 42.74 42.70 - 42.62 42.76 2,800 119,384 42.637 42.74 42.70 - 42.62 42.76 2,800 42.637 0.28%
2025-08-27 0 42.62 42.62 42.76 42.62 42.76 4,800 204,948 42.698 42.62 42.62 42.76 42.62 42.76 4,800 42.698 0.05%
2025-08-26 0 42.60 - - 42.60 42.60 800 34,080 42.600 42.60 - - 42.60 42.60 800 42.600 0.05%
2025-08-25 0 42.58 42.00 43.00 - - 0 0 - 42.58 42.00 43.00 - - 0 - 1.43%
2025-08-22 0 41.98 - - 41.94 42.02 4,000 167,776 41.944 41.98 - - 41.94 42.02 4,000 41.944 -0.80%
2025-08-21 0 42.32 42.08 - 42.32 42.32 1,200 50,784 42.320 42.32 42.08 - 42.32 42.32 1,200 42.320 -0.42%
2025-08-20 0 42.50 42.50 45.00 42.40 42.46 600 25,464 42.440 42.50 42.50 45.00 42.40 42.46 600 42.440 -1.98%
2025-08-19 0 43.36 - 45.00 43.36 43.36 200 8,672 43.360 43.36 - 45.00 43.36 43.36 200 43.360 -0.46%
2025-08-18 0 43.56 - 44.80 43.56 43.58 1,013 44,139 43.573 43.56 - 44.80 43.56 43.58 1,013 43.573 -0.32%
2025-08-15 0 43.70 - 45.00 43.72 43.74 1,800 78,700 43.722 43.70 - 45.00 43.72 43.74 1,800 43.722 0.32%
2025-08-14 0 43.56 - 45.00 - - 0 0 - 43.56 - 45.00 - - 0 - -0.37%
2025-08-13 0 43.72 43.74 - - - 0 0 - 43.72 43.74 - - - 0 - 1.34%
2025-08-12 0 43.14 - 44.00 - - 92 3,978 43.239 43.14 - 44.00 - - 92 43.239 0.00%
2025-08-11 0 43.14 - - - - 0 0 - 43.14 - - - - 0 - 0.37%
2025-08-08 0 42.98 42.96 - 42.98 42.98 3,600 154,728 42.980 42.98 42.96 - 42.98 42.98 3,600 42.980 -0.51%
2025-08-07 0 43.20 - 43.80 43.00 43.22 3,800 163,980 43.153 43.20 - 43.80 43.00 43.22 3,800 43.153 1.79%
2025-08-06 0 42.44 42.44 42.70 42.32 42.84 600 25,520 42.533 42.44 42.44 42.70 42.32 42.84 600 42.533 -0.93%
2025-08-05 0 42.84 42.80 - 42.12 42.90 9,800 419,756 42.832 42.84 42.80 - 42.12 42.90 9,800 42.832 1.81%
2025-08-04 0 42.08 42.00 42.48 42.02 42.52 17,000 714,440 42.026 42.08 42.00 42.48 42.02 42.52 17,000 42.026 -1.03%
2025-08-01 0 42.52 - - 42.52 43.20 20,000 853,328 42.666 42.52 - - 42.52 43.20 20,000 42.666 -3.32%
2025-07-31 0 43.98 42.76 - 43.96 44.10 12,400 546,732 44.091 43.98 42.76 - 43.96 44.10 12,400 44.091 2.47%
2025-07-30 0 42.92 42.92 - 42.90 43.00 3,400 145,940 42.924 42.92 42.92 - 42.90 43.00 3,400 42.924 -0.42%
2025-07-29 0 43.10 43.00 - - - 0 0 - 43.10 43.00 - - - 0 - 0.14%
2025-07-28 0 43.04 43.00 44.08 42.90 43.04 9,000 387,304 43.034 43.04 43.00 44.08 42.90 43.04 9,000 43.034 0.65%
2025-07-25 0 42.76 42.76 - - - 0 0 - 42.76 42.76 - - - 0 - 0.00%
2025-07-24 0 42.76 42.76 - 42.76 42.76 800 34,208 42.760 42.76 42.76 - 42.76 42.76 800 42.760 0.66%
2025-07-23 0 42.48 - - 42.38 42.48 9,600 407,432 42.441 42.48 - - 42.38 42.48 9,600 42.441 -0.65%
2025-07-22 0 42.76 41.50 - 42.74 42.78 6,400 273,776 42.778 42.76 41.50 - 42.74 42.78 6,400 42.778 0.90%
2025-07-21 0 42.38 42.38 - 42.34 42.34 4,000 169,360 42.340 42.38 42.38 - 42.34 42.34 4,000 42.340 0.09%
2025-07-18 0 42.34 41.50 - - - 0 0 - 42.34 41.50 - - - 0 - 0.28%
2025-07-17 0 42.22 42.22 - - - 0 0 - 42.22 42.22 - - - 0 - 0.19%
2025-07-16 0 42.14 41.50 - - - 13 547 42.077 42.14 41.50 - - - 13 42.077 -0.19%
2025-07-15 0 42.22 - - 41.98 42.32 2,600 109,544 42.132 42.22 - - 41.98 42.32 2,600 42.132 1.34%
2025-07-14 0 41.66 - 41.70 41.66 41.66 400 16,664 41.660 41.66 - 41.70 41.66 41.66 400 41.660 -0.57%
2025-07-11 0 41.90 41.80 - 41.90 42.06 5,600 234,912 41.949 41.90 41.80 - 41.90 42.06 5,600 41.949 -1.27%
2025-07-10 0 42.44 42.40 42.48 - - 0 0 - 42.44 42.40 42.48 - - 0 - 0.71%
2025-07-09 0 42.14 42.00 - 42.08 42.18 3,694 155,603 42.123 42.14 42.00 - 42.08 42.18 3,694 42.123 -0.71%
2025-07-08 0 42.44 - 42.60 - - 0 0 - 42.44 - 42.60 - - 0 - 0.00%
2025-07-07 0 42.44 - - - - 0 0 - 42.44 - - - - 0 - 0.00%
2025-07-04 0 42.44 - 42.48 42.44 42.62 2,800 118,952 42.483 42.44 - 42.48 42.44 42.62 2,800 42.483 0.81%
2025-07-03 0 42.10 42.04 - 41.92 42.10 400 16,804 42.010 42.10 42.04 - 41.92 42.10 400 42.010 0.67%
2025-07-02 0 41.82 41.74 - 41.68 41.86 24,400 1,021,256 41.855 41.82 41.74 - 41.68 41.86 24,400 41.855 -1.60%
2025-06-30 0 42.50 42.22 - 42.22 42.50 3,000 126,960 42.320 42.50 42.22 - 42.22 42.50 3,000 42.320 1.43%
2025-06-27 0 41.90 41.80 42.00 41.90 41.90 1,000 41,940 41.940 41.90 41.80 42.00 41.90 41.90 1,000 41.940 1.45%
2025-06-26 0 41.30 41.00 41.60 41.00 41.28 3,200 131,368 41.053 41.30 41.00 41.60 41.00 41.28 3,200 41.053 1.28%
2025-06-25 0 40.78 40.78 41.00 - - 0 0 - 40.78 40.78 41.00 - - 0 - 0.05%
2025-06-24 0 40.76 39.50 41.00 40.58 40.88 83,600 3,406,988 40.753 40.76 39.50 41.00 40.58 40.88 83,600 40.753 1.95%
2025-06-23 0 39.98 - - - - 0 0 - 39.98 - - - - 0 - -0.30%
2025-06-20 0 40.10 40.10 - 39.98 40.10 1,800 72,132 40.073 40.10 40.10 - 39.98 40.10 1,800 40.073 0.60%
2025-06-19 0 39.86 39.72 - 39.86 39.86 1,800 71,748 39.860 39.86 39.72 - 39.86 39.86 1,800 39.860 -1.58%
2025-06-18 0 40.50 39.72 - 40.40 40.50 3,600 145,700 40.472 40.50 39.72 - 40.40 40.50 3,600 40.472 0.70%
2025-06-17 0 40.22 39.72 - 40.22 40.22 1,600 64,352 40.220 40.22 39.72 - 40.22 40.22 1,600 40.220 0.15%
2025-06-16 0 40.16 39.72 40.22 39.80 40.16 32,200 1,289,692 40.053 40.16 39.72 40.22 39.80 40.16 32,200 40.053 1.11%
2025-06-13 0 39.72 - 40.00 39.46 39.94 101,400 4,007,880 39.525 39.72 - 40.00 39.46 39.94 101,400 39.525 -0.60%
2025-06-12 0 39.96 - 40.22 39.96 40.08 1,200 48,000 40.000 39.96 - 40.22 39.96 40.08 1,200 40.000 -0.15%
2025-06-11 0 40.02 - 40.22 39.98 40.00 5,200 207,908 39.982 40.02 - 40.22 39.98 40.00 5,200 39.982 -0.05%
2025-06-10 0 40.04 - 40.22 40.04 40.48 3,899 157,071 40.285 40.04 - 40.22 40.04 40.48 3,899 40.285 -0.25%
2025-06-09 0 40.14 - 40.18 40.04 40.14 5,000 200,220 40.044 40.14 - 40.18 40.04 40.14 5,000 40.044 0.25%
2025-06-06 0 40.04 40.02 40.60 40.04 40.04 2,600 104,104 40.040 40.04 40.02 40.60 40.04 40.04 2,600 40.040 0.05%
2025-06-05 0 40.02 40.00 40.10 39.78 40.00 3,200 127,856 39.955 40.02 40.00 40.10 39.78 40.00 3,200 39.955 1.16%
2025-06-04 0 39.56 - 40.60 39.48 39.48 800 31,584 39.480 39.56 - 40.60 39.48 39.48 800 39.480 0.56%
2025-06-03 0 39.34 39.32 40.60 39.30 39.34 5,200 204,464 39.320 39.34 39.32 40.60 39.30 39.34 5,200 39.320 1.44%
2025-06-02 0 38.78 - 40.60 38.78 38.78 200 7,756 38.780 38.78 - 40.60 38.78 38.78 200 38.780 -0.46%
2025-05-30 0 38.96 - 38.96 38.92 38.96 1,000 38,928 38.928 38.96 - 38.96 38.92 38.96 1,000 38.928 -2.60%
2025-05-29 0 40.00 - 40.04 39.50 40.00 10,200 406,244 39.828 40.00 - 40.04 39.50 40.00 10,200 39.828 2.51%
2025-05-28 0 39.02 38.96 40.00 38.98 39.06 9,000 351,200 39.022 39.02 38.96 40.00 38.98 39.06 9,000 39.022 0.31%
2025-05-27 0 38.90 - 38.88 38.62 38.92 41,400 1,610,636 38.904 38.90 - 38.88 38.62 38.92 41,400 38.904 0.57%
2025-05-26 0 38.68 - 38.66 38.54 38.60 1,200 46,284 38.570 38.68 - 38.66 38.54 38.60 1,200 38.570 0.89%
2025-05-23 0 38.34 - 38.48 38.20 38.26 5,200 198,664 38.205 38.34 - 38.48 38.20 38.26 5,200 38.205 0.47%
2025-05-22 0 38.16 - 40.00 38.12 38.12 4,000 152,480 38.120 38.16 - 40.00 38.12 38.12 4,000 38.120 -0.42%
2025-05-21 0 38.32 - 39.00 - - 0 0 - 38.32 - 39.00 - - 0 - -0.10%
2025-05-20 0 38.36 - 38.58 38.30 38.30 200 7,660 38.300 38.36 - 38.58 38.30 38.30 200 38.300 1.32%
2025-05-19 0 37.86 - 39.00 37.92 38.04 2,800 106,488 38.031 37.86 - 39.00 37.92 38.04 2,800 38.031 -1.41%
2025-05-16 0 38.40 - 39.00 38.38 38.40 2,400 92,148 38.395 38.40 - 39.00 38.38 38.40 2,400 38.395 0.42%
2025-05-15 0 38.24 - 39.00 38.32 38.46 3,600 138,048 38.347 38.24 - 39.00 38.32 38.46 3,600 38.347 -0.05%
2025-05-14 0 38.26 38.16 38.28 38.04 38.28 17,800 677,972 38.088 38.26 38.16 38.28 38.04 38.28 17,800 38.088 3.13%
2025-05-13 0 37.10 - 37.10 37.32 37.32 200 7,464 37.320 37.10 - 37.10 37.32 37.32 200 37.320 -0.43%
2025-05-12 0 37.26 36.40 40.00 37.00 37.30 100,800 3,745,016 37.153 37.26 36.40 40.00 37.00 37.30 100,800 37.153 3.56%
2025-05-09 0 35.98 35.90 40.00 35.72 35.98 2,310 82,591 35.754 35.98 35.90 40.00 35.72 35.98 2,310 35.754 -0.11%
2025-05-08 0 36.02 35.80 40.00 - - 0 0 - 36.02 35.80 40.00 - - 0 - 0.50%
2025-05-07 0 35.84 - 35.94 35.76 35.84 7,200 257,568 35.773 35.84 - 35.94 35.76 35.84 7,200 35.773 1.24%
2025-05-06 0 35.40 - 40.00 35.40 35.60 13,600 484,016 35.589 35.40 - 40.00 35.40 35.60 13,600 35.589 -0.34%
2025-05-02 0 35.52 35.40 35.68 35.00 35.70 37,400 1,331,244 35.595 35.52 35.40 35.68 35.00 35.70 37,400 35.595 2.78%
2025-04-30 0 34.56 - 34.50 34.36 34.58 600 20,660 34.433 34.56 - 34.50 34.36 34.58 600 34.433 -0.23%
2025-04-29 0 34.64 - 34.60 34.60 34.66 800 27,712 34.640 34.64 - 34.60 34.60 34.66 800 34.640 0.70%
2025-04-28 0 34.40 - 34.38 34.38 34.38 400 13,752 34.380 34.40 - 34.38 34.38 34.38 400 34.380 -0.35%
2025-04-25 0 34.52 28.00 34.52 34.44 34.52 3,000 103,432 34.477 34.52 28.00 34.52 34.44 34.52 3,000 34.477 6.67%
2025-04-24 0 32.36 28.00 35.00 - - 0 0 - 32.36 28.00 35.00 - - 0 - 0.87%
2025-04-23 0 32.08 28.00 35.00 31.88 31.88 200 6,376 31.880 32.08 28.00 35.00 31.88 31.88 200 31.880 3.95%
2025-04-22 0 30.86 30.72 35.00 30.68 31.02 80,200 2,477,336 30.889 30.86 30.72 35.00 30.68 31.02 80,200 30.889 -3.68%
2025-04-17 0 32.04 28.00 35.00 31.68 31.80 1,600 50,728 31.705 32.04 28.00 35.00 31.68 31.80 1,600 31.705 1.14%
2025-04-16 0 31.68 28.00 35.00 31.68 31.84 1,800 57,088 31.716 31.68 28.00 35.00 31.68 31.84 1,800 31.716 -2.46%
2025-04-15 0 32.48 32.00 32.88 32.32 32.70 600 19,468 32.447 32.48 32.00 32.88 32.32 32.70 600 32.447 -1.69%
2025-04-14 0 33.04 32.92 35.00 32.70 33.04 48,200 1,580,016 32.780 33.04 32.92 35.00 32.70 33.04 48,200 32.780 3.77%
2025-04-11 0 31.84 28.00 35.00 31.46 31.92 55,400 1,758,220 31.737 31.84 28.00 35.00 31.46 31.92 55,400 31.737 -1.30%
2025-04-10 0 32.26 29.42 33.48 32.26 32.86 95,200 3,109,128 32.659 32.26 29.42 33.48 32.26 32.86 95,200 32.659 9.65%
2025-04-09 0 29.42 28.00 - 28.14 29.54 129,904 3,750,392 28.870 29.42 28.00 - 28.14 29.54 129,904 28.870 -2.26%
2025-04-08 0 30.10 29.64 - 29.80 30.24 135,700 4,057,870 29.903 30.10 29.64 - 29.80 30.24 135,700 29.903 9.77%
2025-04-07 0 27.42 - 30.90 27.02 31.84 119,400 3,258,104 27.287 27.42 - 30.90 27.02 31.84 119,400 27.287 -13.88%
2025-04-03 0 31.84 31.50 32.70 31.66 31.92 96,800 3,068,320 31.698 31.84 31.50 32.70 31.66 31.92 96,800 31.698 -2.69%
2025-04-02 0 32.72 29.12 32.72 32.78 32.78 1,000 32,780 32.780 32.72 29.12 32.72 32.78 32.78 1,000 32.780 1.36%
2025-04-01 0 32.28 29.12 32.40 32.28 32.34 1,000 32,328 32.328 32.28 29.12 32.40 32.28 32.34 1,000 32.328 0.56%
2025-03-31 0 32.10 32.08 - 32.00 32.16 2,400 77,068 32.112 32.10 32.08 - 32.00 32.16 2,400 32.112 -4.06%
2025-03-28 0 33.46 32.00 - 33.50 33.92 4,800 161,492 33.644 33.46 32.00 - 33.50 33.92 4,800 33.644 -1.36%
2025-03-27 0 33.92 33.80 - 33.92 33.92 800 27,136 33.920 33.92 33.80 - 33.92 33.92 800 33.920 -3.31%
2025-03-26 0 35.08 32.00 35.16 35.00 35.08 1,000 35,016 35.016 35.08 32.00 35.16 35.00 35.08 1,000 35.016 1.39%
2025-03-25 0 34.60 32.00 - 34.60 34.60 1,600 55,360 34.600 34.60 32.00 - 34.60 34.60 1,600 34.600 0.87%
2025-03-24 0 34.30 34.20 - 34.30 34.30 200 6,860 34.300 34.30 34.20 - 34.30 34.30 200 34.300 1.78%
2025-03-21 0 33.70 33.22 - 33.70 34.18 8,000 271,232 33.904 33.70 33.22 - 33.70 34.18 8,000 33.904 -1.46%
2025-03-20 0 34.20 34.18 34.22 34.10 34.20 32,600 1,113,080 34.144 34.20 34.18 34.22 34.10 34.20 32,600 34.144 2.64%
2025-03-19 0 33.32 33.00 33.50 33.34 33.50 10,600 353,500 33.349 33.32 33.00 33.50 33.34 33.50 10,600 33.349 -1.54%
2025-03-18 0 33.84 33.50 - 33.76 33.82 8,600 290,828 33.817 33.84 33.50 - 33.76 33.82 8,600 33.817 0.65%
2025-03-17 0 33.62 33.00 33.76 33.62 33.70 9,000 302,756 33.640 33.62 33.00 33.76 33.62 33.70 9,000 33.640 1.08%
2025-03-14 0 33.26 33.00 33.30 33.24 33.30 10,400 345,732 33.243 33.26 33.00 33.30 33.24 33.30 10,400 33.243 -0.36%
2025-03-13 0 33.38 33.36 33.44 33.38 33.70 11,000 367,844 33.440 33.38 33.36 33.44 33.38 33.70 11,000 33.440 0.66%
2025-03-12 0 33.16 - - 33.00 33.18 4,000 132,360 33.090 33.16 - - 33.00 33.18 4,000 33.090 2.16%
2025-03-11 0 32.46 32.50 - 31.98 32.50 36,691 1,184,827 32.292 32.46 32.50 - 31.98 32.50 36,691 32.292 -3.96%
2025-03-10 0 33.80 33.70 - 33.78 34.36 21,000 711,444 33.878 33.80 33.70 - 33.78 34.36 21,000 33.878 -1.63%
2025-03-07 0 34.36 34.36 - 34.36 34.52 39,600 1,361,596 34.384 34.36 34.36 - 34.36 34.52 39,600 34.384 -2.72%
2025-03-06 0 35.32 35.10 35.46 35.32 35.48 2,000 70,728 35.364 35.32 35.10 35.46 35.32 35.48 2,000 35.364 0.63%
2025-03-05 0 35.10 35.10 - 35.00 35.12 6,000 210,536 35.089 35.10 35.10 - 35.00 35.12 6,000 35.089 -0.57%
2025-03-04 0 35.30 35.10 35.42 35.30 36.38 1,400 50,284 35.917 35.30 35.10 35.42 35.30 36.38 1,400 35.917 -2.97%
2025-03-03 0 36.38 35.70 - 36.26 36.38 11,000 400,140 36.376 36.38 35.70 - 36.26 36.38 11,000 36.376 1.90%
2025-02-28 0 35.70 35.00 35.70 35.50 35.80 10,200 363,152 35.603 35.70 35.00 35.70 35.50 35.80 10,200 35.603 -3.93%
2025-02-27 0 37.16 36.20 37.50 37.16 37.16 2,200 81,752 37.160 37.16 36.20 37.50 37.16 37.16 2,200 37.160 1.86%
2025-02-26 0 36.48 36.20 37.50 36.36 36.60 15,800 577,368 36.542 36.48 36.20 37.50 36.36 36.60 15,800 36.542 -0.76%
2025-02-25 0 36.76 36.00 37.00 36.76 37.00 3,200 118,128 36.915 36.76 36.00 37.00 36.76 37.00 3,200 36.915 -2.85%
2025-02-24 0 37.84 37.76 - 37.80 37.96 3,200 121,236 37.886 37.84 37.76 - 37.80 37.96 3,200 37.886 -2.17%
2025-02-21 0 38.68 35.00 - 38.68 38.70 1,000 38,684 38.684 38.68 35.00 - 38.68 38.70 1,000 38.684 -1.12%
2025-02-20 0 39.12 39.02 - 39.00 39.18 2,200 86,084 39.129 39.12 39.02 - 39.00 39.18 2,200 39.129 -0.46%
2025-02-19 0 39.30 39.24 39.30 39.22 39.30 800 31,392 39.240 39.30 39.24 39.30 39.22 39.30 800 39.240 -1.11%
2025-02-18 0 39.74 35.00 - 39.74 39.74 200 7,948 39.740 39.74 35.00 - 39.74 39.74 200 39.740 -0.15%
2025-02-17 0 39.80 35.00 - 39.50 39.80 3,000 119,044 39.681 39.80 35.00 - 39.50 39.80 3,000 39.681 0.86%
2025-02-14 0 39.46 35.00 - 39.46 39.46 3,200 126,272 39.460 39.46 35.00 - 39.46 39.46 3,200 39.460 1.18%
2025-02-13 0 39.00 35.00 39.04 38.90 39.02 2,600 101,180 38.915 39.00 35.00 39.04 38.90 39.02 2,600 38.915 0.36%
2025-02-12 0 38.86 38.82 38.90 38.80 39.12 600 23,352 38.920 38.86 38.82 38.90 38.80 39.12 600 38.920 0.15%
2025-02-11 0 38.80 37.80 40.00 38.80 38.90 4,676 181,776 38.874 38.80 37.80 40.00 38.80 38.90 4,676 38.874 0.31%
2025-02-10 0 38.68 37.80 - 38.66 38.70 3,200 123,748 38.671 38.68 37.80 - 38.66 38.70 3,200 38.671 -0.31%
2025-02-07 0 38.80 37.80 - 38.76 38.96 32,600 1,265,108 38.807 38.80 37.80 - 38.76 38.96 32,600 38.807 -0.10%
2025-02-06 0 38.84 38.16 - 38.72 38.94 38,200 1,480,896 38.767 38.84 38.16 - 38.72 38.94 38,200 38.767 1.73%
2025-02-05 0 38.18 37.80 - 38.16 38.22 53,000 2,024,620 38.200 38.18 37.80 - 38.16 38.22 53,000 38.200 0.69%
2025-02-04 0 37.92 35.00 39.10 37.98 38.06 3,000 114,124 38.041 37.92 35.00 39.10 37.98 38.06 3,000 38.041 1.66%
2025-02-03 0 37.30 37.02 38.00 37.04 37.48 67,400 2,509,256 37.229 37.30 37.02 38.00 37.04 37.48 67,400 37.229 -1.37%
2025-01-28 0 37.82 37.66 37.98 37.68 37.82 5,200 196,476 37.784 37.82 37.66 37.98 37.68 37.82 5,200 37.784 0.11%
2025-01-27 0 37.78 37.58 38.20 37.82 38.20 21,000 794,524 37.834 37.78 37.58 38.20 37.82 38.20 21,000 37.834 -3.47%
2025-01-24 0 39.14 - 39.24 38.98 39.20 23,200 909,116 39.186 39.14 - 39.24 38.98 39.20 23,200 39.186 0.88%
2025-01-23 0 38.80 38.50 38.86 38.80 38.90 1,200 46,624 38.853 38.80 38.50 38.86 38.80 38.90 1,200 38.853 0.41%
2025-01-22 0 38.64 38.50 38.90 38.46 38.64 3,200 123,304 38.533 38.64 38.50 38.90 38.46 38.64 3,200 38.533 3.04%
2025-01-21 0 37.50 - - 37.36 37.76 7,600 285,208 37.527 37.50 - - 37.36 37.76 7,600 37.527 0.11%
2025-01-20 0 37.46 37.00 - - - 0 0 - 37.46 37.00 - - - 0 - 1.30%
2025-01-17 0 36.98 36.00 - 36.94 36.96 800 29,556 36.945 36.98 36.00 - 36.94 36.96 800 36.945 -1.65%
2025-01-16 0 37.60 - - 37.30 37.44 24,600 917,800 37.309 37.60 - - 37.30 37.44 24,600 37.309 3.47%
2025-01-15 0 36.34 - 36.44 36.34 36.50 3,000 109,068 36.356 36.34 - 36.44 36.34 36.50 3,000 36.356 -0.93%
2025-01-14 0 36.68 - - 36.58 36.68 8,600 314,948 36.622 36.68 - - 36.58 36.68 8,600 36.622 0.49%
2025-01-13 0 36.50 36.00 - 36.50 36.60 7,600 277,576 36.523 36.50 36.00 - 36.50 36.60 7,600 36.523 -2.14%
2025-01-10 0 37.30 34.00 38.00 - - 0 0 - 37.30 34.00 38.00 - - 0 - 0.00%
2025-01-09 0 37.30 34.00 38.00 37.34 37.34 2,279 85,105 37.343 37.30 34.00 38.00 37.34 37.34 2,279 37.343 -0.64%
2025-01-08 0 37.54 37.14 38.00 37.50 38.24 32,200 1,207,828 37.510 37.54 37.14 38.00 37.50 38.24 32,200 37.510 -1.83%
2025-01-07 0 38.24 37.14 - 38.22 38.46 10,400 398,020 38.271 38.24 37.14 - 38.22 38.46 10,400 38.271 1.00%
2025-01-06 0 37.86 37.14 38.60 37.44 37.86 17,000 643,176 37.834 37.86 37.14 38.60 37.44 37.86 17,000 37.834 1.12%
2025-01-03 0 37.44 37.14 - 37.24 37.44 13,400 500,480 37.349 37.44 37.14 - 37.24 37.44 13,400 37.349 0.38%
2025-01-02 0 37.30 37.30 - 37.28 37.32 4,000 149,216 37.304 37.30 37.30 - 37.28 37.32 4,000 37.304 -0.53%
2024-12-31 0 37.50 37.34 37.50 37.50 37.50 1,200 45,000 37.500 37.50 37.34 37.50 37.50 37.50 1,200 37.500 -0.90%
2024-12-30 0 37.84 37.00 37.96 37.88 37.96 3,800 144,184 37.943 37.84 37.00 37.96 37.88 37.96 3,800 37.943 -1.51%
2024-12-27 0 38.42 38.06 - 38.46 38.56 10,800 416,372 38.553 38.42 38.06 - 38.46 38.56 10,800 38.553 0.95%
2024-12-24 0 38.06 37.88 38.06 38.06 38.06 2,800 106,568 38.060 38.06 37.88 38.06 38.06 38.06 2,800 38.060 0.42%
2024-12-23 0 37.90 37.84 - 37.90 37.90 1,200 45,480 37.900 37.90 37.84 - 37.90 37.90 1,200 37.900 2.82%
2024-12-20 0 36.86 36.84 37.00 36.84 36.92 21,800 803,572 36.861 36.86 36.84 37.00 36.84 36.92 21,800 36.861 -0.91%
2024-12-19 0 37.20 37.20 - 36.96 37.20 9,800 363,012 37.042 37.20 37.20 - 36.96 37.20 9,800 37.042 -3.98%
2024-12-18 0 38.74 37.96 - 38.56 38.74 60,000 2,313,852 38.564 38.74 37.96 - 38.56 38.74 60,000 38.564 -0.41%
2024-12-17 0 38.90 37.96 38.96 38.90 39.14 22,000 858,188 39.009 38.90 37.96 38.96 38.90 39.14 22,000 39.009 1.89%
2024-12-16 0 38.18 38.16 38.18 38.08 38.18 34,400 1,311,012 38.111 38.18 38.16 38.18 38.08 38.18 34,400 38.111 0.47%
2024-12-13 0 38.00 - 38.08 37.88 38.00 400 15,176 37.940 38.00 - 38.08 37.88 38.00 400 37.940 0.64%
2024-12-12 0 37.76 37.76 38.08 36.82 37.82 4,800 180,624 37.630 37.76 37.76 38.08 36.82 37.82 4,800 37.630 2.61%
2024-12-11 0 36.80 - 37.00 36.80 36.80 1,000 36,800 36.800 36.80 - 37.00 36.80 36.80 1,000 36.800 -0.11%
2024-12-10 0 36.84 36.72 37.50 36.72 36.86 2,080 76,500 36.779 36.84 36.72 37.50 36.72 36.86 2,080 36.779 -1.18%
2024-12-09 0 37.28 37.04 - 36.94 37.28 17,400 647,948 37.238 37.28 37.04 - 36.94 37.28 17,400 37.238 1.36%
2024-12-06 0 36.78 36.70 36.78 36.68 36.82 1,400 51,476 36.769 36.78 36.70 36.78 36.68 36.82 1,400 36.769 0.38%
2024-12-05 0 36.64 - 36.90 36.64 36.74 11,600 425,648 36.694 36.64 - 36.90 36.64 36.74 11,600 36.694 1.50%
2024-12-04 0 36.10 35.94 - 36.00 36.14 1,400 50,488 36.063 36.10 35.94 - 36.00 36.14 1,400 36.063 1.46%
2024-12-03 0 35.58 35.58 - 35.52 35.64 2,000 71,108 35.554 35.58 35.58 - 35.52 35.64 2,000 35.554 1.66%
2024-12-02 0 35.00 - - 35.00 35.02 2,000 70,004 35.002 35.00 - - 35.00 35.02 2,000 35.002 -0.06%
2024-11-29 0 35.02 - - - - 0 0 - 35.02 - - - - 0 - 0.00%
2024-11-28 0 35.02 - - 34.98 35.02 600 21,004 35.007 35.02 - - 34.98 35.02 600 35.007 -0.40%
2024-11-27 0 35.16 - 35.22 35.22 35.22 800 28,176 35.220 35.16 - 35.22 35.22 35.22 800 35.220 0.51%
2024-11-26 0 34.98 34.96 35.80 34.98 35.00 2,400 83,956 34.982 34.98 34.96 35.80 34.98 35.00 2,400 34.982 -0.96%
2024-11-25 0 35.32 - 35.80 35.28 35.30 2,200 77,656 35.298 35.32 - 35.80 35.28 35.30 2,200 35.298 0.80%
2024-11-22 0 35.04 - 35.30 35.02 35.10 7,000 245,240 35.034 35.04 - 35.30 35.02 35.10 7,000 35.034 0.11%
2024-11-21 0 35.00 - 36.50 34.96 35.00 400 13,992 34.980 35.00 - 36.50 34.96 35.00 400 34.980 -0.79%
2024-11-20 0 35.28 29.50 36.20 - - 0 0 - 35.28 29.50 36.20 - - 0 - 1.97%
2024-11-19 0 34.60 29.50 36.20 34.56 34.64 1,600 55,328 34.580 34.60 29.50 36.20 34.56 34.64 1,600 34.580 -0.12%
2024-11-18 0 34.64 - 36.20 34.64 34.68 11,600 402,212 34.673 34.64 - 36.20 34.64 34.68 11,600 34.673 -1.37%
2024-11-15 0 35.12 - 35.12 - - 0 0 - 35.12 - 35.12 - - 0 - -0.79%
2024-11-14 0 35.40 - 36.50 35.40 35.54 14,200 503,324 35.445 35.40 - 36.50 35.40 35.54 14,200 35.445 0.23%
2024-11-13 0 35.32 - 35.40 35.32 35.64 1,800 63,692 35.384 35.32 - 35.40 35.32 35.64 1,800 35.384 0.28%
2024-11-12 0 35.22 - 36.50 35.12 35.26 15,200 535,160 35.208 35.22 - 36.50 35.12 35.26 15,200 35.208 0.00%
2024-11-11 0 35.22 - 36.50 35.22 35.22 484 17,056 35.240 35.22 - 36.50 35.22 35.22 484 35.240 -0.40%
2024-11-08 0 35.36 29.50 35.50 34.68 35.44 50,000 1,767,168 35.343 35.36 29.50 35.50 34.68 35.44 50,000 35.343 2.02%
2024-11-07 0 34.66 29.50 35.08 34.60 34.66 56,000 1,938,224 34.611 34.66 29.50 35.08 34.60 34.66 56,000 34.611 0.87%
2024-11-06 0 34.36 29.50 - 34.06 34.42 84,000 2,875,764 34.235 34.36 29.50 - 34.06 34.42 84,000 34.235 3.25%
2024-11-05 0 33.28 29.50 - - - 0 0 - 33.28 29.50 - - - 0 - -0.36%
2024-11-04 0 33.40 29.50 - 33.18 33.54 1,785 59,265 33.202 33.40 29.50 - 33.18 33.54 1,785 33.202 0.66%
2024-11-01 0 33.18 29.50 - 33.22 33.24 600 19,940 33.233 33.18 29.50 - 33.22 33.24 600 33.233 -0.96%
2024-10-31 0 33.50 29.50 - 33.52 33.68 23,600 793,456 33.621 33.50 29.50 - 33.52 33.68 23,600 33.621 -1.99%
2024-10-30 0 34.18 29.50 34.40 33.62 34.46 25,900 890,504 34.382 34.18 29.50 34.40 33.62 34.46 25,900 34.382 1.67%
2024-10-29 0 33.62 33.54 - 33.44 33.62 13,800 463,580 33.593 33.62 33.54 - 33.44 33.62 13,800 33.593 -0.24%
2024-10-28 0 33.70 29.50 34.20 33.64 33.78 32,200 1,084,156 33.669 33.70 29.50 34.20 33.64 33.78 32,200 33.669 0.90%
2024-10-25 0 33.40 29.50 - 33.30 33.32 19,200 639,532 33.309 33.40 29.50 - 33.30 33.32 19,200 33.309 0.60%
2024-10-24 0 33.20 29.50 - 33.20 33.20 800 26,560 33.200 33.20 29.50 - 33.20 33.20 800 33.200 -1.54%
2024-10-23 0 33.72 29.50 33.84 33.70 33.72 4,000 134,876 33.719 33.72 29.50 33.84 33.70 33.72 4,000 33.719 0.30%
2024-10-22 0 33.62 29.50 33.68 - - 0 0 - 33.62 29.50 33.68 - - 0 - 0.36%
2024-10-21 0 33.50 29.50 - 33.50 33.50 55,000 1,842,500 33.500 33.50 29.50 - 33.50 33.50 55,000 33.500 0.54%
2024-10-18 0 33.32 29.50 - 33.16 33.32 63,000 2,094,356 33.244 33.32 29.50 - 33.16 33.32 63,000 33.244 0.24%
2024-10-17 0 33.24 32.90 33.44 33.18 33.18 1,000 33,180 33.180 33.24 32.90 33.44 33.18 33.18 1,000 33.180 0.36%
2024-10-16 0 33.12 33.10 - 33.04 33.16 6,900 228,282 33.084 33.12 33.10 - 33.04 33.16 6,900 33.084 -0.84%
2024-10-15 0 33.40 33.40 - 33.40 33.56 59,300 1,988,456 33.532 33.40 33.40 - 33.40 33.56 59,300 33.532 -0.42%
2024-10-14 0 33.54 33.42 - 33.20 33.54 7,200 240,600 33.417 33.54 33.42 - 33.20 33.54 7,200 33.417 1.33%
2024-10-10 0 33.10 33.10 - 33.10 33.20 10,000 331,400 33.140 33.10 33.10 - 33.10 33.20 10,000 33.140 1.04%
2024-10-09 0 32.76 29.50 32.76 32.76 32.98 29,290 962,862 32.873 32.76 29.50 32.76 32.76 32.98 29,290 32.873 1.24%
2024-10-08 0 32.36 32.06 - 32.14 32.36 28,200 911,316 32.316 32.36 32.06 - 32.14 32.36 28,200 32.316 -0.86%
2024-10-07 0 32.64 32.32 32.78 32.62 32.78 34,800 1,136,148 32.648 32.64 32.32 32.78 32.62 32.78 34,800 32.648 1.30%
2024-10-04 0 32.22 29.50 - 32.16 32.28 24,600 792,320 32.208 32.22 29.50 - 32.16 32.28 24,600 32.208 1.32%
2024-10-03 0 31.80 31.60 32.50 31.90 31.94 15,400 491,500 31.916 31.80 31.60 32.50 31.90 31.94 15,400 31.916 0.32%
2024-10-02 0 31.70 31.68 - 31.64 31.82 57,800 1,832,440 31.703 31.70 31.68 - 31.64 31.82 57,800 31.703 -1.43%
2024-09-30 0 32.16 32.06 - 32.08 32.32 17,685 567,661 32.098 32.16 32.06 - 32.08 32.32 17,685 32.098 -0.62%
2024-09-27 0 32.36 32.28 - 32.34 32.58 26,800 868,408 32.403 32.36 32.28 - 32.34 32.58 26,800 32.403 -2.12%
2024-09-26 0 33.06 32.86 - 32.66 33.06 16,000 523,676 32.730 33.06 32.86 - 32.66 33.06 16,000 32.730 1.72%
2024-09-25 0 32.50 32.48 32.52 32.50 32.54 1,800 58,560 32.533 32.50 32.48 32.52 32.50 32.54 1,800 32.533 -0.06%
2024-09-24 0 32.52 32.40 - 32.36 32.46 6,200 200,928 32.408 32.52 32.40 - 32.36 32.46 6,200 32.408 -0.37%
2024-09-23 0 32.64 29.50 32.86 32.64 32.78 7,800 255,328 32.734 32.64 29.50 32.86 32.64 32.78 7,800 32.734 0.06%
2024-09-20 0 32.62 32.36 32.94 32.60 32.72 14,200 463,260 32.624 32.62 32.36 32.94 32.60 32.72 14,200 32.624 0.74%
2024-09-19 0 32.38 32.38 - 31.86 32.36 22,000 709,676 32.258 32.38 32.38 - 31.86 32.36 22,000 32.258 1.95%
2024-09-17 0 31.76 29.50 - 31.64 31.64 10,600 335,384 31.640 31.76 29.50 - 31.64 31.64 10,600 31.640 -0.38%
2024-09-16 0 31.88 31.20 - - - 0 0 - 31.88 31.20 - - - 0 - 0.00%
2024-09-13 0 31.88 31.20 - 31.82 31.90 11,400 363,604 31.895 31.88 31.20 - 31.82 31.90 11,400 31.895 1.53%
2024-09-12 0 31.40 31.36 - 31.40 31.40 6,600 207,240 31.400 31.40 31.36 - 31.40 31.40 6,600 31.400 3.15%
2024-09-11 0 30.44 29.50 - 30.40 30.40 2,000 60,800 30.400 30.44 29.50 - 30.40 30.40 2,000 30.400 1.13%
2024-09-10 0 30.10 29.50 - 30.10 30.10 299 8,999 30.097 30.10 29.50 - 30.10 30.10 299 30.097 0.33%
2024-09-09 0 30.00 29.50 - 29.94 30.00 3,600 107,976 29.993 30.00 29.50 - 29.94 30.00 3,600 29.993 -1.96%
2024-09-05 0 30.60 30.00 - - - 0 0 - 30.60 30.00 - - - 0 - 1.06%
2024-09-04 0 30.28 30.26 - 30.24 31.16 7,600 230,628 30.346 30.28 30.26 - 30.24 31.16 7,600 30.346 -3.99%
2024-09-03 0 31.54 31.16 - 31.48 31.56 17,800 560,416 31.484 31.54 31.16 - 31.48 31.56 17,800 31.484 0.13%
2024-09-02 0 31.50 31.16 - 31.46 31.68 12,400 391,492 31.572 31.50 31.16 - 31.46 31.68 12,400 31.572 0.45%
2024-08-30 0 31.36 31.36 - 31.20 31.24 44,600 1,393,120 31.236 31.36 31.36 - 31.20 31.24 44,600 31.236 1.10%
2024-08-29 0 31.02 30.80 - 30.74 30.88 13,600 418,416 30.766 31.02 30.80 - 30.74 30.88 13,600 30.766 -1.90%
2024-08-28 0 31.62 29.50 31.62 31.42 31.62 5,800 182,676 31.496 31.62 29.50 31.62 31.42 31.62 5,800 31.496 -0.25%
2024-08-27 0 31.70 29.50 - 31.70 31.70 200 6,340 31.700 31.70 29.50 - 31.70 31.70 200 31.700 -1.49%
2024-08-26 0 32.18 31.80 - 32.00 32.18 1,400 44,944 32.103 32.18 31.80 - 32.00 32.18 1,400 32.103 0.94%
2024-08-23 0 31.88 31.82 - 31.68 31.88 32,400 1,026,692 31.688 31.88 31.82 - 31.68 31.88 32,400 31.688 -2.03%
2024-08-22 0 32.54 32.40 - 32.40 32.56 34,000 1,106,744 32.551 32.54 32.40 - 32.40 32.56 34,000 32.551 0.12%
2024-08-21 0 32.50 32.50 32.60 32.50 32.50 30,600 994,500 32.500 32.50 32.50 32.60 32.50 32.50 30,600 32.500 -0.37%
2024-08-20 0 32.62 32.60 32.80 32.62 32.62 8,000 260,960 32.620 32.62 32.60 32.80 32.62 32.62 8,000 32.620 1.94%
2024-08-19 0 32.00 32.00 32.80 32.00 32.22 31,200 1,005,100 32.215 32.00 32.00 32.80 32.00 32.22 31,200 32.215 -0.37%
2024-08-16 0 32.12 32.00 - 31.98 32.14 43,600 1,396,884 32.039 32.12 32.00 - 31.98 32.14 43,600 32.039 3.01%
2024-08-15 0 31.18 29.50 31.70 31.14 31.38 2,000 62,560 31.280 31.18 29.50 31.70 31.14 31.38 2,000 31.280 -0.13%
2024-08-14 0 31.22 29.50 - 31.16 31.24 35,200 1,098,960 31.220 31.22 29.50 - 31.16 31.24 35,200 31.220 2.50%
2024-08-13 0 30.46 30.50 30.80 30.34 30.34 400 12,136 30.340 30.46 30.50 30.80 30.34 30.34 400 30.340 0.40%
2024-08-12 0 30.34 30.30 30.80 30.18 30.38 9,200 279,416 30.371 30.34 30.30 30.80 30.18 30.38 9,200 30.371 1.13%
2024-08-09 0 30.00 30.06 - 29.86 30.08 69,099 2,074,632 30.024 30.00 30.06 - 29.86 30.08 69,099 30.024 4.09%
2024-08-08 0 28.82 - - 28.82 29.12 13,800 400,472 29.020 28.82 - - 28.82 29.12 13,800 29.020 -2.17%
2024-08-07 0 29.46 29.40 32.00 29.44 29.68 1,800 53,284 29.602 29.46 29.40 32.00 29.44 29.68 1,800 29.602 0.07%
2024-08-06 0 29.44 - - 29.50 29.62 49,200 1,455,896 29.591 29.44 - - 29.50 29.62 49,200 29.591 3.08%
2024-08-05 0 28.56 28.20 28.50 27.60 29.26 241,000 6,834,264 28.358 28.56 28.20 28.50 27.60 29.26 241,000 28.358 -6.11%
2024-08-02 0 30.42 29.00 33.30 30.32 30.90 11,000 335,900 30.536 30.42 29.00 33.30 30.32 30.90 11,000 30.536 -5.82%
2024-08-01 0 32.30 32.22 - 32.26 32.48 4,000 129,428 32.357 32.30 32.22 - 32.26 32.48 4,000 32.357 3.19%
2024-07-31 0 31.30 31.00 31.60 31.30 31.30 200 6,260 31.300 31.30 31.00 31.60 31.30 31.30 200 31.300 -0.38%
2024-07-30 0 31.42 31.14 - 31.16 31.32 8,200 256,552 31.287 31.42 31.14 - 31.16 31.32 8,200 31.287 0.13%
2024-07-29 0 31.38 31.30 - 31.36 31.48 4,400 138,176 31.404 31.38 31.30 - 31.36 31.48 4,400 31.404 0.26%
2024-07-26 0 31.30 31.30 32.10 31.22 31.30 5,200 162,600 31.269 31.30 31.30 32.10 31.22 31.30 5,200 31.269 0.51%
2024-07-25 0 31.14 31.10 31.38 31.14 31.84 12,000 375,424 31.285 31.14 31.10 31.38 31.14 31.84 12,000 31.285 -3.41%
2024-07-24 0 32.24 32.22 32.32 32.22 32.52 2,600 83,992 32.305 32.24 32.22 32.32 32.22 32.52 2,600 32.305 -1.71%
2024-07-23 0 32.80 31.84 32.86 32.76 32.90 11,000 360,924 32.811 32.80 31.84 32.86 32.76 32.90 11,000 32.811 0.92%
2024-07-22 0 32.50 31.50 - 32.38 32.52 3,200 103,936 32.480 32.50 31.50 - 32.38 32.52 3,200 32.480 -0.06%
2024-07-19 0 32.52 32.18 - 32.60 32.72 9,000 294,028 32.670 32.52 32.18 - 32.60 32.72 9,000 32.670 -1.51%
2024-07-18 0 33.02 32.68 - 32.78 33.12 120,000 3,940,864 32.841 33.02 32.68 - 32.78 33.12 120,000 32.841 -1.02%
2024-07-17 0 33.36 - 33.40 33.42 33.74 7,509 251,569 33.502 33.36 - 33.40 33.42 33.74 7,509 33.502 -1.88%
2024-07-16 0 34.00 33.72 34.20 34.00 34.14 6,400 218,264 34.104 34.00 33.72 34.20 34.00 34.14 6,400 34.104 -0.41%
2024-07-15 0 34.14 34.10 34.20 33.94 34.16 6,000 204,248 34.041 34.14 34.10 34.20 33.94 34.16 6,000 34.041 1.25%
2024-07-12 0 33.72 33.72 - 33.72 34.76 9,000 304,012 33.779 33.72 33.72 - 33.72 34.76 9,000 33.779 -3.55%
2024-07-11 0 34.96 34.92 35.18 34.94 35.08 25,200 883,752 35.070 34.96 34.92 35.18 34.94 35.08 25,200 35.070 0.06%
2024-07-10 0 34.94 34.88 - 34.94 34.96 4,600 160,800 34.957 34.94 34.88 - 34.94 34.96 4,600 34.957 0.40%
2024-07-09 0 34.80 34.78 - 34.78 34.92 18,485 644,428 34.862 34.80 34.78 - 34.78 34.92 18,485 34.862 0.12%
2024-07-08 0 34.76 31.50 - 34.46 34.76 9,000 312,108 34.679 34.76 31.50 - 34.46 34.76 9,000 34.679 1.28%
2024-07-05 0 34.32 34.32 34.46 34.32 34.36 15,800 542,704 34.348 34.32 34.32 34.46 34.32 34.36 15,800 34.348 0.12%
2024-07-04 0 34.28 34.22 34.46 34.00 34.28 18,200 622,216 34.188 34.28 34.22 34.46 34.00 34.28 18,200 34.188 1.72%
2024-07-03 0 33.70 33.66 33.76 33.06 33.72 5,000 167,340 33.468 33.70 33.66 33.76 33.06 33.72 5,000 33.468 2.06%
2024-07-02 0 33.02 31.98 33.06 32.94 33.04 53,200 1,754,028 32.970 33.02 31.98 33.06 32.94 33.04 53,200 32.970 0.30%
2024-06-28 0 32.92 32.84 33.02 32.84 32.92 2,400 78,840 32.850 32.92 32.84 33.02 32.84 32.92 2,400 32.850 1.98%
2024-06-27 0 32.28 32.28 32.42 32.20 32.36 6,000 193,664 32.277 32.28 32.28 32.42 32.20 32.36 6,000 32.277 0.69%
2024-06-26 0 32.06 32.00 - 31.92 32.06 4,400 140,976 32.040 32.06 32.00 - 31.92 32.06 4,400 32.040 1.91%
2024-06-25 0 31.46 31.00 34.00 31.42 31.62 7,600 240,036 31.584 31.46 31.00 34.00 31.42 31.62 7,600 31.584 -1.69%
2024-06-24 0 32.00 31.92 34.00 31.94 32.16 9,600 307,008 31.980 32.00 31.92 34.00 31.94 32.16 9,600 31.980 -0.56%
2024-06-21 0 32.18 30.92 34.00 32.12 32.22 15,400 495,820 32.196 32.18 30.92 34.00 32.12 32.22 15,400 32.196 -1.89%
2024-06-20 0 32.80 32.80 34.00 32.72 32.80 13,000 426,136 32.780 32.80 32.80 34.00 32.72 32.80 13,000 32.780 0.37%
2024-06-19 0 32.68 31.20 32.80 32.64 32.68 28,800 940,776 32.666 32.68 31.20 32.80 32.64 32.68 28,800 32.666 0.06%
2024-06-18 0 32.66 32.56 32.78 32.56 32.74 13,000 425,188 32.707 32.66 32.56 32.78 32.56 32.74 13,000 32.707 1.30%
2024-06-17 0 32.24 32.18 32.28 32.14 32.24 17,200 552,968 32.149 32.24 32.18 32.28 32.14 32.24 17,200 32.149 1.00%
2024-06-14 0 31.92 31.82 31.92 31.86 31.92 2,000 63,828 31.914 31.92 31.82 31.92 31.86 31.92 2,000 31.914 -0.37%
2024-06-13 0 32.04 30.92 32.06 31.94 32.04 11,800 377,644 32.004 32.04 30.92 32.06 31.94 32.04 11,800 32.004 3.49%
2024-06-12 0 30.96 30.92 30.98 30.96 30.98 1,096 33,938 30.965 30.96 30.92 30.98 30.96 30.98 1,096 30.965 1.51%
2024-06-11 0 30.50 30.46 30.60 30.46 30.58 10,400 317,784 30.556 30.50 30.46 30.60 30.46 30.58 10,400 30.556 -0.07%
2024-06-07 0 30.52 29.10 30.66 30.52 30.52 400 12,208 30.520 30.52 29.10 30.66 30.52 30.52 400 30.520 -0.46%
2024-06-06 0 30.66 30.60 30.76 30.54 30.66 11,000 336,672 30.607 30.66 30.60 30.76 30.54 30.66 11,000 30.607 2.34%
2024-06-05 0 29.96 29.00 30.00 29.96 30.06 3,000 90,052 30.017 29.96 29.00 30.00 29.96 30.06 3,000 30.017 0.33%
2024-06-04 0 29.86 29.76 29.86 29.92 29.94 4,800 143,692 29.936 29.86 29.76 29.86 29.92 29.94 4,800 29.936 0.20%
2024-06-03 0 29.80 29.72 29.84 29.70 29.80 3,200 95,228 29.759 29.80 29.72 29.84 29.70 29.80 3,200 29.759 0.27%
2024-05-31 0 29.72 29.72 - 29.72 29.82 2,400 71,416 29.757 29.72 29.72 - 29.72 29.82 2,400 29.757 -1.65%
2024-05-30 0 30.22 - 30.22 30.22 30.22 200 6,044 30.220 30.22 - 30.22 30.22 30.22 200 30.220 -0.72%
2024-05-29 0 30.44 - 30.58 30.36 30.54 19,900 607,066 30.506 30.44 - 30.58 30.36 30.54 19,900 30.506 -0.20%
2024-05-28 0 30.50 - 30.58 30.46 30.50 10,300 313,750 30.461 30.50 - 30.58 30.46 30.50 10,300 30.461 0.46%
2024-05-27 0 30.36 30.20 30.38 30.36 30.36 10,000 303,600 30.360 30.36 30.20 30.38 30.36 30.36 10,000 30.360 1.54%
2024-05-24 0 29.90 29.90 29.92 29.88 29.92 3,400 101,600 29.882 29.90 29.90 29.92 29.88 29.92 3,400 29.882 -2.16%
2024-05-23 0 30.56 29.36 30.60 30.42 30.60 3,904 119,007 30.483 30.56 29.36 30.60 30.42 30.60 3,904 30.483 0.99%
2024-05-22 0 30.26 30.26 30.30 30.26 30.36 23,400 709,328 30.313 30.26 30.26 30.30 30.26 30.36 23,400 30.313 0.87%
2024-05-21 0 30.00 30.00 30.10 29.80 30.08 53,200 1,597,752 30.033 30.00 30.00 30.10 29.80 30.08 53,200 30.033 0.60%
2024-05-20 0 29.82 29.36 29.90 29.80 29.82 16,200 482,768 29.800 29.82 29.36 29.90 29.80 29.82 16,200 29.800 0.07%
2024-05-17 0 29.80 29.76 30.06 29.80 29.80 2,000 59,600 29.800 29.80 29.76 30.06 29.80 29.80 2,000 29.800 -0.47%
2024-05-16 0 29.94 29.90 30.00 29.94 30.06 29,000 869,108 29.969 29.94 29.90 30.00 29.94 30.06 29,000 29.969 2.53%
2024-05-14 0 29.20 29.14 - 29.20 29.20 4,200 122,640 29.200 29.20 29.14 - 29.20 29.20 4,200 29.200 0.21%
2024-05-13 0 29.14 29.14 29.20 29.06 29.16 4,000 116,332 29.083 29.14 29.14 29.20 29.06 29.16 4,000 29.083 0.00%
2024-05-10 0 29.14 29.08 29.18 29.02 29.14 2,200 63,988 29.085 29.14 29.08 29.18 29.02 29.14 2,200 29.085 0.07%
2024-05-09 0 29.12 - 29.14 29.12 29.20 5,102 148,766 29.158 29.12 - 29.14 29.12 29.20 5,102 29.158 -0.27%
2024-05-08 0 29.20 29.20 29.22 29.20 29.22 3,900 113,904 29.206 29.20 29.20 29.22 29.20 29.22 3,900 29.206 -0.41%
2024-05-07 0 29.32 27.60 29.36 29.30 29.38 34,700 1,017,466 29.322 29.32 27.60 29.36 29.30 29.38 34,700 29.322 1.59%
2024-05-06 0 28.86 27.80 29.00 28.78 28.90 10,400 299,872 28.834 28.86 27.80 29.00 28.78 28.90 10,400 28.834 1.55%
2024-05-03 0 28.42 27.80 28.90 28.36 28.44 5,000 142,016 28.403 28.42 27.80 28.90 28.36 28.44 5,000 28.403 1.14%
2024-05-02 0 28.10 27.80 28.72 28.00 28.16 68,600 1,925,540 28.069 28.10 27.80 28.72 28.00 28.16 68,600 28.069 -1.82%
2024-04-30 0 28.62 27.80 28.72 28.62 28.70 83,400 2,389,384 28.650 28.62 27.80 28.72 28.62 28.70 83,400 28.650 0.42%
2024-04-29 0 28.50 27.80 28.90 28.00 28.52 57,800 1,646,048 28.478 28.50 27.80 28.90 28.00 28.52 57,800 28.478 0.35%
2024-04-26 0 28.40 28.36 30.00 28.34 28.42 95,800 2,721,068 28.404 28.40 28.36 30.00 28.34 28.42 95,800 28.404 5.11%
2024-04-25 0 27.02 27.00 30.00 26.96 27.08 42,000 1,137,180 27.076 27.02 27.00 30.00 26.96 27.08 42,000 27.076 -3.64%
2024-04-24 0 28.04 - 30.00 27.98 28.06 33,600 941,848 28.031 28.04 - 30.00 27.98 28.06 33,600 28.031 3.77%
2024-04-23 0 27.02 26.88 30.00 26.94 27.02 81,440 2,195,683 26.961 27.02 26.88 30.00 26.94 27.02 81,440 26.961 0.22%
2024-04-22 0 26.96 26.90 30.00 26.84 27.00 217,800 5,866,356 26.935 26.96 26.90 30.00 26.84 27.00 217,800 26.935 -1.89%
2024-04-19 0 27.48 27.40 30.00 27.10 27.40 92,200 2,508,016 27.202 27.48 27.40 30.00 27.10 27.40 92,200 27.202 -2.62%
2024-04-18 0 28.22 28.22 30.00 28.12 28.22 44,200 1,243,044 28.123 28.22 28.22 30.00 28.12 28.22 44,200 28.123 -0.56%
2024-04-17 0 28.38 28.34 30.00 28.24 28.38 54,800 1,550,136 28.287 28.38 28.34 30.00 28.24 28.38 54,800 28.287 0.00%
2024-04-16 0 28.38 28.00 28.40 28.32 29.00 24,000 680,512 28.355 28.38 28.00 28.40 28.32 29.00 24,000 28.355 -3.40%
2024-04-15 0 29.38 29.10 30.00 29.32 29.38 24,600 722,196 29.358 29.38 29.10 30.00 29.32 29.38 24,600 29.358 -0.81%
2024-04-12 0 29.62 29.20 29.70 29.62 29.68 59,000 1,750,108 29.663 29.62 29.20 29.70 29.62 29.68 59,000 29.663 2.42%
2024-04-11 0 28.92 28.60 29.10 28.86 28.94 45,600 1,317,924 28.902 28.92 28.60 29.10 28.86 28.94 45,600 28.902 -0.62%
2024-04-10 0 29.10 - 29.18 29.08 29.08 22,800 663,024 29.080 29.10 - 29.18 29.08 29.08 22,800 29.080 0.28%
2024-04-09 0 29.02 - 29.02 29.02 29.12 49,702 1,442,410 29.021 29.02 - 29.02 29.02 29.12 49,702 29.021 -0.21%
2024-04-08 0 29.08 - 29.18 29.00 29.08 74,800 2,172,952 29.050 29.08 - 29.18 29.00 29.08 74,800 29.050 1.54%
2024-04-05 0 28.64 28.64 30.00 28.52 28.64 117,600 3,361,208 28.582 28.64 28.64 30.00 28.52 28.64 117,600 28.582 0.00%
2024-04-03 0 28.64 - 30.00 28.64 28.80 55,000 1,576,892 28.671 28.64 - 30.00 28.64 28.80 55,000 28.671 -0.97%
2024-04-02 0 28.92 28.92 30.00 28.92 28.98 64,400 1,862,964 28.928 28.92 28.92 30.00 28.92 28.98 64,400 28.928 -0.41%
2024-03-28 0 29.04 28.98 29.04 28.96 29.04 57,800 1,678,092 29.033 29.04 28.98 29.04 28.96 29.04 57,800 29.033 -0.07%
2024-03-27 0 29.06 29.02 29.20 29.06 29.18 5,800 168,932 29.126 29.06 29.02 29.20 29.06 29.18 5,800 29.126 -0.62%
2024-03-26 0 29.24 29.20 30.00 29.12 29.28 34,800 1,015,068 29.169 29.24 29.20 30.00 29.12 29.28 34,800 29.169 0.48%
2024-03-25 0 29.10 - 29.22 29.10 29.20 73,200 2,134,456 29.159 29.10 - 29.22 29.10 29.20 73,200 29.159 0.55%
2024-03-22 0 28.94 28.90 29.10 28.90 29.06 13,400 388,064 28.960 28.94 28.90 29.10 28.90 29.06 13,400 28.960 -1.30%
2024-03-21 0 29.32 29.36 29.42 29.00 29.32 57,600 1,680,088 29.168 29.32 29.36 29.42 29.00 29.32 57,600 29.168 2.95%
2024-03-20 0 28.48 28.40 28.60 28.40 28.48 34,400 977,748 28.423 28.48 28.40 28.60 28.40 28.48 34,400 28.423 0.64%
2024-03-19 0 28.30 28.20 28.50 28.20 28.32 12,400 350,764 28.287 28.30 28.20 28.50 28.20 28.32 12,400 28.287 0.64%
2024-03-18 0 28.12 28.02 29.00 28.02 28.18 53,400 1,497,624 28.045 28.12 28.02 29.00 28.02 28.18 53,400 28.045 -0.35%
2024-03-15 0 28.22 - 29.00 28.20 28.38 245,200 6,944,006 28.320 28.22 - 29.00 28.20 28.38 245,200 28.320 -1.05%
2024-03-14 0 28.52 28.52 30.00 28.48 28.52 54,400 1,550,272 28.498 28.52 28.52 30.00 28.48 28.52 54,400 28.498 -0.49%
2024-03-13 0 28.66 - 28.70 28.62 28.68 13,800 395,124 28.632 28.66 - 28.70 28.62 28.68 13,800 28.632 1.34%
2024-03-12 0 28.28 28.18 28.28 28.16 28.32 126,800 3,577,088 28.210 28.28 28.18 28.28 28.16 28.32 126,800 28.210 0.35%
2024-03-11 0 28.18 28.00 29.00 28.12 28.52 171,105 4,826,879 28.210 28.18 28.00 29.00 28.12 28.52 171,105 28.210 -2.76%
2024-03-08 0 28.98 27.92 29.20 28.86 28.98 6,000 173,376 28.896 28.98 27.92 29.20 28.86 28.98 6,000 28.896 3.50%
2024-03-07 0 28.00 27.92 28.12 27.98 28.26 96,200 2,697,620 28.042 28.00 27.92 28.12 27.98 28.26 96,200 28.042 -0.92%
2024-03-06 0 28.26 28.26 - 28.12 28.58 30,400 857,092 28.194 28.26 28.26 - 28.12 28.58 30,400 28.194 -1.33%
2024-03-05 0 28.64 28.58 - 28.58 28.74 13,650 391,182 28.658 28.64 28.58 - 28.58 28.74 13,650 28.658 -1.92%
2024-03-04 0 29.20 29.12 29.20 29.14 29.20 13,650 398,380 29.185 29.20 29.12 29.20 29.14 29.20 13,650 29.185 1.67%
2024-03-01 0 28.72 28.20 - 28.56 28.74 29,600 849,252 28.691 28.72 28.20 - 28.56 28.74 29,600 28.691 1.99%
2024-02-29 0 28.16 27.88 28.20 28.16 28.90 60,500 1,706,632 28.209 28.16 27.88 28.20 28.16 28.90 60,500 28.209 -2.76%
2024-02-28 0 28.96 28.60 29.12 28.96 29.02 50,800 1,472,172 28.980 28.96 28.60 29.12 28.96 29.02 50,800 28.980 0.56%
2024-02-27 0 28.80 - 29.04 28.70 28.80 7,900 227,074 28.744 28.80 - 29.04 28.70 28.80 7,900 28.744 -0.07%
2024-02-26 0 28.82 - 28.80 28.78 28.84 40,600 1,168,820 28.789 28.82 - 28.80 28.78 28.84 40,600 28.789 -0.76%
2024-02-23 0 29.04 29.04 29.06 29.00 29.06 77,800 2,259,792 29.046 29.04 29.04 29.06 29.00 29.06 77,800 29.046 3.20%
2024-02-22 0 28.14 - - 28.14 28.54 167,400 4,747,148 28.358 28.14 - - 28.14 28.54 167,400 28.358 1.30%
2024-02-21 0 27.78 27.78 - 27.68 27.78 141,400 3,917,704 27.707 27.78 27.78 - 27.68 27.78 141,400 27.707 -1.63%
2024-02-20 0 28.24 - 27.92 28.12 28.28 48,200 1,360,876 28.234 28.24 - 27.92 28.12 28.28 48,200 28.234 -0.21%
2024-02-19 0 28.30 28.26 - 28.28 28.38 21,000 594,420 28.306 28.30 28.26 - 28.28 28.38 21,000 28.306 -0.98%
2024-02-16 0 28.58 28.58 - 28.46 28.58 45,600 1,299,024 28.487 28.58 28.58 - 28.46 28.58 45,600 28.487 -0.07%
2024-02-15 0 28.60 28.56 - 28.42 28.60 36,200 1,030,108 28.456 28.60 28.56 - 28.42 28.60 36,200 28.456 1.85%
2024-02-14 0 28.08 27.98 28.20 27.92 28.40 41,700 1,168,536 28.022 28.08 27.98 28.20 27.92 28.40 41,700 28.022 -0.21%
2024-02-09 0 28.14 28.12 28.18 28.14 28.18 6,905 194,434 28.158 28.14 28.12 28.18 28.14 28.18 6,905 28.158 0.07%
2024-02-08 0 28.12 28.08 28.20 28.06 28.14 7,900 221,916 28.091 28.12 28.08 28.20 28.06 28.14 7,900 28.091 3.84%
2024-02-07 0 27.08 27.08 - 27.08 27.76 28,500 779,492 27.351 27.08 27.08 - 27.08 27.76 28,500 27.351 -2.45%
2024-02-06 0 27.76 27.72 - 27.70 27.74 7,300 202,352 27.719 27.76 27.72 - 27.70 27.74 7,300 27.719 0.51%
2024-02-05 0 27.62 27.62 27.70 27.28 27.64 91,800 2,533,368 27.597 27.62 27.62 27.70 27.28 27.64 91,800 27.597 1.62%
2024-02-02 0 27.18 27.18 27.22 27.18 27.26 142,300 3,873,098 27.218 27.18 27.18 27.22 27.18 27.26 142,300 27.218 5.35%
2024-02-01 0 25.80 - 25.80 25.80 26.22 30,400 796,096 26.187 25.80 - 25.80 25.80 26.22 30,400 26.187 -2.35%
2024-01-31 0 26.42 26.38 - 26.32 26.46 15,500 408,674 26.366 26.42 26.38 - 26.32 26.46 15,500 26.366 -2.37%
2024-01-30 0 27.06 26.84 - 26.80 27.12 121,000 3,275,568 27.071 27.06 26.84 - 26.80 27.12 121,000 27.071 1.42%
2024-01-29 0 26.68 26.56 26.80 26.56 26.68 16,200 431,220 26.619 26.68 26.56 26.80 26.56 26.68 16,200 26.619 0.91%
2024-01-26 0 26.44 26.20 27.00 26.44 26.60 75,600 2,004,852 26.519 26.44 26.20 27.00 26.44 26.60 75,600 26.519 -1.12%
2024-01-25 0 26.74 26.60 27.00 26.66 26.76 126,400 3,374,272 26.695 26.74 26.60 27.00 26.66 26.76 126,400 26.695 0.07%
2024-01-24 0 26.72 26.60 27.00 26.60 26.76 16,800 448,484 26.695 26.72 26.60 27.00 26.60 26.76 16,800 26.695 2.06%
2024-01-23 0 26.18 26.14 27.00 26.08 26.28 58,200 1,520,816 26.131 26.18 26.14 27.00 26.08 26.28 58,200 26.131 -0.23%
2024-01-22 0 26.24 26.20 27.00 26.22 26.26 119,400 3,132,336 26.234 26.24 26.20 27.00 26.22 26.26 119,400 26.234 2.42%
2024-01-19 0 25.62 25.62 25.64 25.50 25.64 86,000 2,202,828 25.614 25.62 25.62 25.64 25.50 25.64 86,000 25.614 1.83%
2024-01-18 0 25.16 25.20 - 25.02 25.20 24,000 601,312 25.055 25.16 25.20 - 25.02 25.20 24,000 25.055 0.72%
2024-01-17 0 24.98 24.70 25.22 24.98 25.28 10,800 272,504 25.232 24.98 24.70 25.22 24.98 25.28 10,800 25.232 -0.79%
2024-01-16 0 25.18 - - 25.20 25.20 4,200 105,840 25.200 25.18 - - 25.20 25.20 4,200 25.200 -0.71%
2024-01-15 0 25.36 - 25.48 25.26 25.32 8,900 225,208 25.304 25.36 - 25.48 25.26 25.32 8,900 25.304 0.32%
2024-01-12 0 25.28 - - 25.32 25.36 6,677 169,246 25.348 25.28 - - 25.32 25.36 6,677 25.348 -0.55%
2024-01-11 0 25.42 25.42 25.48 25.40 25.46 6,200 157,716 25.438 25.42 25.42 25.48 25.40 25.46 6,200 25.438 1.27%
2024-01-10 0 25.10 - 24.74 25.00 25.10 8,600 215,348 25.040 25.10 - 24.74 25.00 25.10 8,600 25.040 0.72%
2024-01-09 0 24.92 24.92 25.24 24.92 24.98 9,400 234,554 24.953 24.92 24.92 25.24 24.92 24.98 9,400 24.953 2.64%
2024-01-08 0 24.28 - 23.92 24.30 24.32 2,225 54,107 24.318 24.28 - 23.92 24.30 24.32 2,225 24.318 2.19%
2024-01-05 0 23.76 - 23.76 23.76 24.20 49,000 1,183,912 24.161 23.76 - 23.76 23.76 24.20 49,000 24.161 -0.92%
2024-01-04 0 23.98 - 23.98 23.98 24.34 3,400 82,516 24.269 23.98 - 23.98 23.98 24.34 3,400 24.269 -2.28%
2024-01-03 0 24.54 - 24.16 24.52 24.58 9,000 220,880 24.542 24.54 - 24.16 24.52 24.58 9,000 24.542 -0.97%
2024-01-02 0 24.78 - 24.78 24.78 25.50 13,200 331,692 25.128 24.78 - 24.78 24.78 25.50 13,200 25.128 -2.36%
2023-12-29 0 25.38 - 25.42 25.36 25.42 13,040 330,691 25.360 25.38 - 25.42 25.36 25.42 13,040 25.360 -0.47%
2023-12-28 0 25.50 - 25.52 25.48 25.54 21,300 543,688 25.525 25.50 - 25.52 25.48 25.54 21,300 25.525 0.39%
2023-12-27 0 25.40 - 25.02 25.32 25.40 32,200 816,536 25.358 25.40 - 25.02 25.32 25.40 32,200 25.358 2.34%
2023-12-22 0 24.82 - 24.82 24.82 25.26 37,400 942,208 25.193 24.82 - 24.82 24.82 25.26 37,400 25.193 -1.27%
2023-12-21 0 25.14 25.04 25.80 25.04 25.14 29,800 747,116 25.071 25.14 25.04 25.80 25.04 25.14 29,800 25.071 -1.02%
2023-12-20 0 25.40 25.38 25.44 25.38 25.44 25,200 640,880 25.432 25.40 25.38 25.44 25.38 25.44 25,200 25.432 1.03%
2023-12-19 0 25.14 25.00 25.40 25.14 25.22 19,000 478,192 25.168 25.14 25.00 25.40 25.14 25.22 19,000 25.168 1.05%
2023-12-18 0 24.88 - 25.06 24.78 24.88 12,000 298,232 24.853 24.88 - 25.06 24.78 24.88 12,000 24.853 0.65%
2023-12-15 0 24.72 24.68 24.84 24.72 24.72 5,000 123,600 24.720 24.72 24.68 24.84 24.72 24.72 5,000 24.720 -0.48%
2023-12-14 0 24.84 24.80 24.98 24.86 24.92 37,250 926,855 24.882 24.84 24.80 24.98 24.86 24.92 37,250 24.882 1.55%
2023-12-13 0 24.46 24.34 - 24.40 24.46 36,200 884,516 24.434 24.46 24.34 - 24.40 24.46 36,200 24.434 1.24%
2023-12-12 0 24.16 24.14 - 24.10 24.16 6,800 163,920 24.106 24.16 24.14 - 24.10 24.16 6,800 24.106 1.00%
2023-12-11 0 23.92 - 24.14 23.80 23.98 183,524 4,391,523 23.929 23.92 - 24.14 23.80 23.98 183,524 23.929 0.59%
2023-12-08 0 23.78 23.20 23.78 23.78 23.80 1,000 23,784 23.784 23.78 23.20 23.78 23.78 23.80 1,000 23.784 1.71%
2023-12-07 0 23.38 23.20 24.14 23.38 23.40 2,600 60,800 23.385 23.38 23.20 24.14 23.38 23.40 2,600 23.385 -1.60%
2023-12-06 0 23.76 - 23.76 23.76 23.78 4,000 95,080 23.770 23.76 - 23.76 23.76 23.78 4,000 23.770 1.89%
2023-12-05 0 23.32 - 24.14 23.32 23.44 9,200 215,360 23.409 23.32 - 24.14 23.32 23.44 9,200 23.409 -1.35%
2023-12-04 0 23.64 - 23.70 23.66 23.70 6,600 156,268 23.677 23.64 - 23.70 23.66 23.70 6,600 23.677 -0.67%
2023-12-01 0 23.80 23.76 24.14 23.76 23.80 102,200 2,430,312 23.780 23.80 23.76 24.14 23.76 23.80 102,200 23.780 -1.41%
2023-11-30 0 24.14 23.94 24.16 24.10 24.14 219,600 5,292,972 24.103 24.14 23.94 24.16 24.10 24.14 219,600 24.103 0.33%
2023-11-29 0 24.06 - 24.06 24.00 24.06 3,800 91,284 24.022 24.06 - 24.06 24.00 24.06 3,800 24.022 0.92%
2023-11-28 0 23.84 - 24.20 23.80 23.86 152,000 3,621,884 23.828 23.84 - 24.20 23.80 23.86 152,000 23.828 -0.08%
2023-11-27 0 23.86 23.46 24.20 - - 0 0 - 23.86 23.46 24.20 - - 0 - -0.58%
2023-11-24 0 24.00 - 24.00 24.06 24.06 200 4,812 24.060 24.00 - 24.00 24.06 24.06 200 24.060 -0.25%
2023-11-23 0 24.06 - 24.20 23.92 24.06 4,600 110,504 24.023 24.06 - 24.20 23.92 24.06 4,600 24.023 0.59%
2023-11-22 0 23.92 - 24.00 23.90 23.92 26,400 630,984 23.901 23.92 - 24.00 23.90 23.92 26,400 23.901 -0.58%
2023-11-21 0 24.06 - 24.10 24.00 24.12 10,400 250,520 24.088 24.06 - 24.10 24.00 24.12 10,400 24.088 1.95%
2023-11-20 0 23.60 23.40 24.00 23.56 23.60 800 18,872 23.590 23.60 23.40 24.00 23.56 23.60 800 23.590 -0.34%
2023-11-17 0 23.68 23.60 23.70 23.68 23.68 200 4,736 23.680 23.68 23.60 23.70 23.68 23.68 200 23.680 -0.17%
2023-11-16 0 23.72 - 23.76 23.66 23.72 7,800 184,708 23.681 23.72 - 23.76 23.66 23.72 7,800 23.681 -0.17%
2023-11-15 0 23.76 - 23.80 23.76 23.80 17,200 409,124 23.786 23.76 - 23.80 23.76 23.80 17,200 23.786 2.24%
2023-11-14 0 23.24 - 23.30 23.20 23.24 27,800 645,516 23.220 23.24 - 23.30 23.20 23.24 27,800 23.220 0.69%
2023-11-13 0 23.08 23.08 23.20 23.02 23.08 11,000 253,692 23.063 23.08 23.08 23.20 23.02 23.08 11,000 23.063 2.40%
2023-11-10 0 22.54 - - 22.50 22.52 1,400 31,520 22.514 22.54 - - 22.50 22.52 1,400 22.514 -1.05%
2023-11-09 0 22.78 - 22.78 22.74 22.78 1,130 25,706 22.749 22.78 - 22.78 22.74 22.78 1,130 22.749 0.53%
2023-11-08 0 22.66 - 23.00 22.66 22.70 11,600 262,864 22.661 22.66 - 23.00 22.66 22.70 11,600 22.661 1.80%
2023-11-07 0 22.26 - - - - 0 0 - 22.26 - - - - 0 - -0.18%
2023-11-06 0 22.30 22.00 22.30 22.24 22.30 47,200 1,050,036 22.247 22.30 22.00 22.30 22.24 22.30 47,200 22.247 1.92%
2023-11-03 0 21.88 - - 21.88 21.92 42,000 920,420 21.915 21.88 - - 21.88 21.92 42,000 21.915 0.83%
2023-11-02 0 21.70 18.20 - 21.70 21.72 48,000 1,042,556 21.720 21.70 18.20 - 21.70 21.72 48,000 21.720 2.84%
2023-11-01 0 21.10 18.20 - - - 0 0 - 21.10 18.20 - - - 0 - 0.57%
2023-10-31 0 20.98 18.20 - 21.02 21.04 53,000 1,114,460 21.028 20.98 18.20 - 21.02 21.04 53,000 21.028 -0.29%
2023-10-30 0 21.04 20.86 - 21.02 21.04 25,800 542,640 21.033 21.04 20.86 - 21.02 21.04 25,800 21.033 0.86%
2023-10-27 0 20.86 20.70 21.00 20.78 20.86 27,400 569,548 20.786 20.86 20.70 21.00 20.78 20.86 27,400 20.786 0.87%
2023-10-26 0 20.68 20.68 23.00 20.64 20.82 87,200 1,805,096 20.701 20.68 20.68 23.00 20.64 20.82 87,200 20.701 -4.52%
2023-10-25 0 21.66 - 23.00 21.70 21.74 7,000 152,124 21.732 21.66 - 23.00 21.70 21.74 7,000 21.732 -0.46%
2023-10-24 0 21.76 21.76 23.00 21.62 21.76 14,600 317,280 21.732 21.76 21.76 23.00 21.62 21.76 14,600 21.732 0.74%
2023-10-20 0 21.60 - 23.00 21.60 21.60 400 8,640 21.600 21.60 - 23.00 21.60 21.60 400 21.600 -0.92%
2023-10-19 0 21.80 - 23.00 21.78 21.90 20,400 444,360 21.782 21.80 - 23.00 21.78 21.90 20,400 21.782 -1.45%
2023-10-18 0 22.12 - 23.00 22.14 22.14 1,200 26,568 22.140 22.12 - 23.00 22.14 22.14 1,200 22.140 -1.16%
2023-10-17 0 22.38 - 23.00 - - 0 0 - 22.38 - 23.00 - - 0 - 1.45%
2023-10-16 0 22.06 - 22.34 22.14 22.14 2,000 44,280 22.140 22.06 - 22.34 22.14 22.14 2,000 22.140 -2.13%
2023-10-13 0 22.54 - 22.56 22.54 22.54 2,000 45,080 22.540 22.54 - 22.56 22.54 22.54 2,000 22.540 -0.62%
2023-10-12 0 22.68 22.60 22.72 22.68 22.68 4,200 95,256 22.680 22.68 22.60 22.72 22.68 22.68 4,200 22.680 1.16%
2023-10-11 0 22.42 - - - - 0 0 - 22.42 - - - - 0 - 0.09%
2023-10-10 0 22.40 22.30 22.50 22.40 22.46 2,733 61,336 22.443 22.40 22.30 22.50 22.40 22.46 2,733 22.443 1.54%
2023-10-09 0 22.06 21.90 22.10 22.06 22.06 4,000 88,240 22.060 22.06 21.90 22.10 22.06 22.06 4,000 22.060 1.57%
2023-10-06 0 21.72 - - 21.70 21.70 3,800 82,460 21.700 21.72 - - 21.70 21.70 3,800 21.700 0.18%
2023-10-05 0 21.68 - - 21.74 21.76 3,400 73,936 21.746 21.68 - - 21.74 21.76 3,400 21.746 2.26%
2023-10-04 0 21.20 - - 21.18 21.36 13,800 293,064 21.237 21.20 - - 21.18 21.36 13,800 21.237 -2.66%
2023-10-03 0 21.78 21.72 - 21.78 21.78 1,000 21,780 21.780 21.78 21.72 - 21.78 21.78 1,000 21.780 0.93%
2023-09-29 0 21.58 21.42 - 21.30 21.54 15,200 325,608 21.422 21.58 21.42 - 21.30 21.54 15,200 21.422 1.60%
2023-09-28 0 21.24 - 21.30 21.22 21.28 1,400 29,732 21.237 21.24 - 21.30 21.22 21.28 1,400 21.237 -0.09%
2023-09-27 0 21.26 21.26 - 21.22 21.30 6,200 131,652 21.234 21.26 21.26 - 21.22 21.30 6,200 21.234 -0.37%
2023-09-26 0 21.34 - 21.48 21.30 21.42 24,400 520,352 21.326 21.34 - 21.48 21.30 21.42 24,400 21.326 -0.65%
2023-09-25 0 21.48 21.48 - 21.44 21.48 2,200 47,176 21.444 21.48 21.48 - 21.44 21.48 2,200 21.444 0.19%
2023-09-22 0 21.44 21.38 - 21.40 21.70 37,200 797,416 21.436 21.44 21.38 - 21.40 21.70 37,200 21.436 -1.65%
2023-09-21 0 21.80 21.70 - 21.76 21.82 68,400 1,490,524 21.791 21.80 21.70 - 21.76 21.82 68,400 21.791 -2.42%
2023-09-20 0 22.34 21.70 - 22.28 22.36 25,800 575,196 22.294 22.34 21.70 - 22.28 22.36 25,800 22.294 -0.27%
2023-09-19 0 22.40 22.30 - 22.32 22.44 59,400 1,329,728 22.386 22.40 22.30 - 22.32 22.44 59,400 22.386 -0.44%
2023-09-18 0 22.50 22.48 23.20 22.48 22.52 38,000 854,924 22.498 22.50 22.48 23.20 22.48 22.52 38,000 22.498 -2.51%
2023-09-15 0 23.08 22.30 23.08 23.02 23.08 93,000 2,142,908 23.042 23.08 22.30 23.08 23.02 23.08 93,000 23.042 0.00%
2023-09-14 0 23.08 22.30 23.20 23.02 23.10 68,800 1,586,764 23.063 23.08 22.30 23.20 23.02 23.10 68,800 23.063 1.14%
2023-09-13 0 22.82 22.30 23.40 22.76 22.84 9,200 209,560 22.778 22.82 22.30 23.40 22.76 22.84 9,200 22.778 -1.30%
2023-09-12 0 23.12 22.80 23.12 23.12 23.20 25,600 592,416 23.141 23.12 22.80 23.12 23.12 23.20 25,600 23.141 0.70%
2023-09-11 0 22.96 21.70 23.14 22.84 22.96 47,130 1,079,179 22.898 22.96 21.70 23.14 22.84 22.96 47,130 22.898 0.97%
2023-09-07 0 22.74 22.60 22.74 22.70 22.78 21,800 495,984 22.752 22.74 22.60 22.74 22.70 22.78 21,800 22.752 -1.13%
2023-09-06 0 23.00 22.90 23.02 23.00 23.08 90,600 2,086,732 23.032 23.00 22.90 23.02 23.00 23.08 90,600 23.032 0.88%
2023-09-05 0 22.80 21.70 22.88 22.88 22.88 20,000 457,600 22.880 22.80 21.70 22.88 22.88 22.88 20,000 22.880 -0.78%
2023-09-04 0 22.98 - 23.10 22.90 22.98 3,600 82,696 22.971 22.98 - 23.10 22.90 22.98 3,600 22.971 0.44%
2023-08-31 0 22.88 - 23.10 22.88 22.88 26,800 613,184 22.880 22.88 - 23.10 22.88 22.88 26,800 22.880 0.70%
2023-08-30 0 22.72 - 22.72 22.72 22.78 3,600 81,876 22.743 22.72 - 22.72 22.72 22.78 3,600 22.743 2.99%
2023-08-29 0 22.06 - 22.06 22.04 22.08 600 13,236 22.060 22.06 - 22.06 22.04 22.08 600 22.060 0.46%
2023-08-28 0 21.96 - - 21.96 22.04 16,200 355,928 21.971 21.96 - - 21.96 22.04 16,200 21.971 1.01%
2023-08-25 0 21.74 21.60 - 21.70 21.76 23,800 516,644 21.708 21.74 21.60 - 21.70 21.76 23,800 21.708 -5.31%
2023-08-24 0 22.96 22.84 - 22.80 22.80 200 4,560 22.800 22.96 22.84 - 22.80 22.80 200 22.800 3.89%
2023-08-23 0 22.10 - 22.80 22.10 22.10 1,000 22,100 22.100 22.10 - 22.80 22.10 22.10 1,000 22.100 0.09%
2023-08-22 0 22.08 22.08 22.80 21.98 22.02 49,000 1,077,832 21.997 22.08 22.08 22.80 21.98 22.02 49,000 21.997 2.99%
2023-08-21 0 21.44 - 22.80 21.42 21.42 400 8,568 21.420 21.44 - 22.80 21.42 21.42 400 21.420 0.37%
2023-08-18 0 21.36 21.30 22.80 21.32 21.42 126,800 2,708,220 21.358 21.36 21.30 22.80 21.32 21.42 126,800 21.358 -1.93%
2023-08-17 0 21.78 21.42 22.80 21.68 21.78 6,600 143,300 21.712 21.78 21.42 22.80 21.68 21.78 6,600 21.712 -1.89%
2023-08-16 0 22.20 22.20 22.80 22.16 22.16 1,400 31,024 22.160 22.20 22.20 22.80 22.16 22.16 1,400 22.160 -0.63%
2023-08-15 0 22.34 21.42 22.80 22.52 22.52 600 13,512 22.520 22.34 21.42 22.80 22.52 22.52 600 22.520 0.81%
2023-08-14 0 22.16 - - 21.90 22.16 54,000 1,189,576 22.029 22.16 - - 21.90 22.16 54,000 22.029 -0.72%
2023-08-11 0 22.32 22.22 - 22.30 22.48 1,200 26,820 22.350 22.32 22.22 - 22.30 22.48 1,200 22.350 -0.36%
2023-08-10 0 22.40 22.30 - 22.32 22.40 9,600 214,760 22.371 22.40 22.30 - 22.32 22.40 9,600 22.371 -1.93%
2023-08-09 0 22.84 22.74 - 22.78 22.84 3,730 85,068 22.806 22.84 22.74 - 22.78 22.84 3,730 22.806 -0.17%
2023-08-08 0 22.88 22.40 - 22.88 22.88 600 13,728 22.880 22.88 22.40 - 22.88 22.88 600 22.880 -0.61%
2023-08-07 0 23.02 22.54 - 22.94 23.02 26,600 610,220 22.941 23.02 22.54 - 22.94 23.02 26,600 22.941 -0.09%
2023-08-04 0 23.04 22.40 - 23.04 23.06 57,200 1,318,504 23.051 23.04 22.40 - 23.04 23.06 57,200 23.051 2.67%
2023-08-03 0 22.44 22.40 22.80 22.44 22.70 14,400 326,212 22.654 22.44 22.40 22.80 22.44 22.70 14,400 22.654 -2.60%
2023-08-02 0 23.04 22.40 23.28 23.08 23.28 68,200 1,582,616 23.206 23.04 22.40 23.28 23.08 23.28 68,200 23.206 -1.62%
2023-08-01 0 23.42 22.96 - 23.48 23.50 5,600 131,568 23.494 23.42 22.96 - 23.48 23.50 5,600 23.494 0.60%
2023-07-31 0 23.28 22.96 23.30 23.24 23.28 5,000 116,300 23.260 23.28 22.96 23.30 23.24 23.28 5,000 23.260 1.48%
2023-07-28 0 22.94 22.92 - 22.82 22.84 1,200 27,392 22.827 22.94 22.92 - 22.82 22.84 1,200 22.827 -1.29%
2023-07-27 0 23.24 23.10 - 23.00 23.24 43,000 991,112 23.049 23.24 23.10 - 23.00 23.24 43,000 23.049 1.31%
2023-07-26 0 22.94 22.94 - 22.94 22.96 27,400 628,576 22.941 22.94 22.94 - 22.94 22.96 27,400 22.941 0.61%
2023-07-25 0 22.80 22.40 - 22.76 22.76 400 9,104 22.760 22.80 22.40 - 22.76 22.76 400 22.760 0.26%
2023-07-24 0 22.74 22.40 - 22.70 22.74 10,600 240,728 22.710 22.74 22.40 - 22.70 22.74 10,600 22.710 -1.22%
2023-07-21 0 23.02 23.02 - 22.86 23.56 65,000 1,487,924 22.891 23.02 23.02 - 22.86 23.56 65,000 22.891 -2.29%
2023-07-20 0 23.56 22.22 23.66 23.58 23.66 54,400 1,285,792 23.636 23.56 22.22 23.66 23.58 23.66 54,400 23.636 -2.16%
2023-07-19 0 24.08 24.02 24.10 23.96 24.10 10,000 240,700 24.070 24.08 24.02 24.10 23.96 24.10 10,000 24.070 1.60%
2023-07-18 0 23.70 23.58 23.82 23.46 23.74 53,600 1,269,324 23.681 23.70 23.58 23.82 23.46 23.74 53,600 23.681 0.51%
2023-07-14 0 23.58 22.22 23.60 23.54 23.58 4,600 108,424 23.570 23.58 22.22 23.60 23.54 23.58 4,600 23.570 2.08%
2023-07-13 0 23.10 22.22 - 22.90 23.10 1,800 41,456 23.031 23.10 22.22 - 22.90 23.10 1,800 23.031 2.03%
2023-07-12 0 22.64 22.22 22.90 22.54 22.64 38,800 875,592 22.567 22.64 22.22 22.90 22.54 22.64 38,800 22.567 0.53%
2023-07-11 0 22.52 - 22.80 22.50 22.58 2,532 56,993 22.509 22.52 - 22.80 22.50 22.58 2,532 22.509 -0.09%
2023-07-10 0 22.54 - 22.70 22.54 22.60 2,600 58,712 22.582 22.54 - 22.70 22.54 22.60 2,600 22.582 -0.70%
2023-07-07 0 22.70 - 22.70 22.70 22.72 800 18,172 22.715 22.70 - 22.70 22.70 22.72 800 22.715 -0.09%
2023-07-06 0 22.72 - 22.90 22.72 22.88 40,200 916,572 22.800 22.72 - 22.90 22.72 22.88 40,200 22.800 -0.09%
2023-07-05 0 22.74 - 22.84 22.70 22.84 27,600 628,340 22.766 22.74 - 22.84 22.70 22.84 27,600 22.766 -0.44%
2023-07-04 0 22.84 - 22.90 22.80 22.84 29,200 666,348 22.820 22.84 - 22.90 22.80 22.84 29,200 22.820 0.09%
2023-07-03 0 22.82 - 22.82 22.76 22.82 85,600 1,952,688 22.812 22.82 - 22.82 22.76 22.82 85,600 22.812 1.69%
2023-06-30 0 22.44 22.40 22.46 22.40 22.44 1,200 26,896 22.413 22.44 22.40 22.46 22.40 22.44 1,200 22.413 -0.62%
2023-06-29 0 22.58 21.88 22.62 22.58 22.62 4,400 99,376 22.585 22.58 21.88 22.62 22.58 22.62 4,400 22.585 1.80%
2023-06-28 0 22.18 21.88 22.90 22.12 22.18 4,600 101,880 22.148 22.18 21.88 22.90 22.12 22.18 4,600 22.148 1.28%
2023-06-27 0 21.90 21.88 22.90 21.76 21.90 18,200 398,032 21.870 21.90 21.88 22.90 21.76 21.90 18,200 21.870 -2.32%
2023-06-26 0 22.42 21.90 22.52 22.42 22.56 27,200 611,736 22.490 22.42 21.90 22.52 22.42 22.56 27,200 22.490 -0.18%
2023-06-23 0 22.46 20.48 22.78 22.46 22.52 43,200 971,864 22.497 22.46 20.48 22.78 22.46 22.52 43,200 22.497 -1.40%
2023-06-21 0 22.78 20.48 22.80 22.70 22.88 30,400 691,952 22.762 22.78 20.48 22.80 22.70 22.88 30,400 22.762 0.62%
2023-06-20 0 22.64 20.48 22.70 22.60 22.66 50,000 1,132,056 22.641 22.64 20.48 22.70 22.60 22.66 50,000 22.641 -0.26%
2023-06-19 0 22.70 21.00 22.80 22.66 22.70 7,600 172,348 22.677 22.70 21.00 22.80 22.66 22.70 7,600 22.677 -0.87%
2023-06-16 0 22.90 22.84 22.90 22.84 22.90 5,200 118,820 22.850 22.90 22.84 22.90 22.84 22.90 5,200 22.850 0.62%
2023-06-15 0 22.76 22.66 22.78 22.68 22.76 48,200 1,096,004 22.739 22.76 22.66 22.78 22.68 22.76 48,200 22.739 1.16%
2023-06-14 0 22.50 22.38 22.52 22.38 22.54 44,800 1,005,292 22.440 22.50 22.38 22.52 22.38 22.54 44,800 22.440 -0.09%
2023-06-13 0 22.52 22.44 - 22.38 22.52 3,400 76,360 22.459 22.52 22.44 - 22.38 22.52 3,400 22.459 2.09%
2023-06-12 0 22.06 21.94 22.50 21.98 22.04 4,600 101,196 21.999 22.06 21.94 22.50 21.98 22.04 4,600 21.999 1.47%
2023-06-09 0 21.74 21.70 21.78 21.72 21.74 1,936 42,090 21.741 21.74 21.70 21.78 21.72 21.74 1,936 21.741 2.74%
2023-06-08 0 21.16 20.48 21.90 21.14 21.26 3,200 67,732 21.166 21.16 20.48 21.90 21.14 21.26 3,200 21.166 -3.38%
2023-06-07 0 21.90 20.48 21.92 21.84 21.94 10,800 236,552 21.903 21.90 20.48 21.92 21.84 21.94 10,800 21.903 0.55%
2023-06-06 0 21.78 21.76 21.82 21.74 21.78 32,400 705,564 21.777 21.78 21.76 21.82 21.74 21.78 32,400 21.777 1.02%
2023-06-05 0 21.56 21.48 21.66 21.52 21.54 5,200 111,924 21.524 21.56 21.48 21.66 21.52 21.54 5,200 21.524 -0.19%
2023-06-02 0 21.60 20.48 21.66 21.54 21.60 10,000 215,740 21.574 21.60 20.48 21.66 21.54 21.60 10,000 21.574 2.47%
2023-06-01 0 21.08 - 22.10 21.04 21.10 6,400 134,952 21.086 21.08 - 22.10 21.04 21.10 6,400 21.086 -0.28%
2023-05-31 0 21.14 21.14 21.20 21.12 21.26 80,600 1,711,424 21.234 21.14 21.14 21.20 21.12 21.26 80,600 21.234 0.00%
2023-05-30 0 21.14 - 21.14 21.04 22.00 16,000 338,504 21.157 21.14 - 21.14 21.04 22.00 16,000 21.157 0.28%
2023-05-29 0 21.08 21.08 21.60 20.16 21.10 80,000 1,687,416 21.093 21.08 21.08 21.60 20.16 21.10 80,000 21.093 4.56%
2023-05-25 0 20.16 20.12 20.18 20.12 20.22 48,800 982,256 20.128 20.16 20.12 20.18 20.12 20.22 48,800 20.128 2.44%
2023-05-24 0 19.68 17.25 20.50 19.68 19.77 31,200 614,110 19.683 19.68 17.25 20.50 19.68 19.77 31,200 19.683 -1.55%
2023-05-23 0 19.99 19.80 20.50 19.99 20.08 5,400 108,204 20.038 19.99 19.80 20.50 19.99 20.08 5,400 20.038 0.91%
2023-05-22 0 19.81 19.81 22.00 19.81 19.95 3,200 63,444 19.826 19.81 19.81 22.00 19.81 19.95 3,200 19.826 -0.85%
2023-05-19 0 19.98 17.25 20.00 19.96 20.10 32,200 646,260 20.070 19.98 17.25 20.00 19.96 20.10 32,200 20.070 2.88%
2023-05-18 0 19.42 19.42 21.00 19.40 19.42 10,800 209,672 19.414 19.42 19.42 21.00 19.40 19.42 10,800 19.414 1.84%
2023-05-17 0 19.07 17.25 19.09 19.00 19.09 17,000 323,538 19.032 19.07 17.25 19.09 19.00 19.09 17,000 19.032 1.06%
2023-05-16 0 18.87 17.25 19.00 18.82 18.83 2,000 37,646 18.823 18.87 17.25 19.00 18.82 18.83 2,000 18.823 0.59%
2023-05-15 0 18.76 17.25 19.50 18.68 18.75 71,400 1,336,276 18.715 18.76 17.25 19.50 18.68 18.75 71,400 18.715 -1.16%
2023-05-12 0 18.98 17.57 19.00 18.97 19.00 15,400 292,442 18.990 18.98 17.57 19.00 18.97 19.00 15,400 18.990 0.96%
2023-05-11 0 18.80 17.57 18.85 18.50 18.80 4,400 82,454 18.740 18.80 17.57 18.85 18.50 18.80 4,400 18.740 2.34%
2023-05-10 0 18.37 17.57 18.50 - - 0 0 - 18.37 17.57 18.50 - - 0 - -0.22%
2023-05-09 0 18.41 17.57 18.50 18.30 18.45 5,213 95,881 18.393 18.41 17.57 18.50 18.30 18.45 5,213 18.393 1.10%
2023-05-08 0 18.21 17.57 18.30 18.19 18.21 36,600 665,776 18.191 18.21 17.57 18.30 18.19 18.21 36,600 18.191 1.56%
2023-05-05 0 17.93 17.57 17.94 17.92 17.94 2,000 35,860 17.930 17.93 17.57 17.94 17.92 17.94 2,000 17.930 0.84%
2023-05-04 0 17.78 17.57 18.20 17.76 17.79 30,000 533,100 17.770 17.78 17.57 18.20 17.76 17.79 30,000 17.770 0.00%
2023-05-03 0 17.78 17.57 18.16 17.78 17.79 2,000 35,570 17.785 17.78 17.57 18.16 17.78 17.79 2,000 17.785 -1.28%
2023-05-02 0 18.01 17.57 18.16 18.01 18.01 10,000 180,100 18.010 18.01 17.57 18.16 18.01 18.01 10,000 18.010 0.90%
2023-04-28 0 17.85 17.57 17.90 17.85 17.86 22,000 392,706 17.850 17.85 17.57 17.90 17.85 17.86 22,000 17.850 1.13%
2023-04-27 0 17.65 17.22 18.16 17.56 17.59 95,000 1,669,900 17.578 17.65 17.22 18.16 17.56 17.59 95,000 17.578 1.85%
2023-04-26 0 17.33 17.22 17.39 17.32 17.33 34,800 603,082 17.330 17.33 17.22 17.39 17.32 17.33 34,800 17.330 -0.12%
2023-04-25 0 17.35 17.22 18.50 - - 0 0 - 17.35 17.22 18.50 - - 0 - -0.57%
2023-04-24 0 17.45 17.22 18.50 17.45 17.45 400 6,980 17.450 17.45 17.22 18.50 17.45 17.45 400 17.450 0.06%
2023-04-21 0 17.44 17.22 18.50 17.44 17.44 20,000 348,800 17.440 17.44 17.22 18.50 17.44 17.44 20,000 17.440 -0.51%
2023-04-20 0 17.53 17.22 18.50 17.55 17.56 84,000 1,474,500 17.554 17.53 17.22 18.50 17.55 17.56 84,000 17.554 -0.74%
2023-04-19 0 17.66 17.22 18.50 17.66 17.76 3,400 60,184 17.701 17.66 17.22 18.50 17.66 17.76 3,400 17.701 -0.90%
2023-04-18 0 17.82 17.22 18.50 - - 0 0 - 17.82 17.22 18.50 - - 0 - -0.34%
2023-04-17 0 17.88 17.22 18.50 17.86 17.88 1,000 17,868 17.868 17.88 17.22 18.50 17.86 17.88 1,000 17.868 0.17%
2023-04-14 0 17.85 17.22 18.50 17.83 17.85 7,800 139,156 17.841 17.85 17.22 18.50 17.83 17.85 7,800 17.841 1.88%
2023-04-13 0 17.52 17.50 18.50 17.49 17.52 4,600 80,526 17.506 17.52 17.50 18.50 17.49 17.52 4,600 17.506 -0.57%
2023-04-12 0 17.62 17.22 18.50 17.62 17.69 4,423 78,009 17.637 17.62 17.22 18.50 17.62 17.69 4,423 17.637 -1.78%
2023-04-11 0 17.94 - 18.50 17.91 17.94 2,200 39,438 17.926 17.94 - 18.50 17.91 17.94 2,200 17.926 1.24%
2023-04-06 0 17.72 17.66 18.50 17.66 17.72 3,400 60,164 17.695 17.72 17.66 18.50 17.66 17.72 3,400 17.695 -1.99%
2023-04-04 0 18.08 - 18.50 18.07 18.07 2,600 46,982 18.070 18.08 - 18.50 18.07 18.07 2,600 18.070 -0.44%
2023-04-03 0 18.16 - 18.50 18.08 18.16 42,400 768,562 18.126 18.16 - 18.50 18.08 18.16 42,400 18.126 1.85%
2023-03-31 0 17.83 16.97 17.86 17.80 17.89 20,600 367,848 17.857 17.83 16.97 17.86 17.80 17.89 20,600 17.857 1.25%
2023-03-30 0 17.61 17.50 18.00 17.53 17.61 2,200 38,644 17.565 17.61 17.50 18.00 17.53 17.61 2,200 17.565 1.27%
2023-03-29 0 17.39 16.97 18.00 17.31 17.31 600 10,386 17.310 17.39 16.97 18.00 17.31 17.31 600 17.310 0.46%
2023-03-28 0 17.31 15.80 18.00 17.31 17.40 8,400 146,068 17.389 17.31 15.80 18.00 17.31 17.40 8,400 17.389 -0.97%
2023-03-27 0 17.48 15.80 17.70 17.55 17.65 107,200 1,888,438 17.616 17.48 15.80 17.70 17.55 17.65 107,200 17.616 -0.91%
2023-03-24 0 17.64 17.58 18.00 17.50 17.66 11,200 197,096 17.598 17.64 17.58 18.00 17.50 17.66 11,200 17.598 1.32%
2023-03-23 0 17.41 15.80 18.50 17.26 17.42 54,400 943,284 17.340 17.41 15.80 18.50 17.26 17.42 54,400 17.340 0.29%
2023-03-22 0 17.36 15.80 18.50 17.17 17.44 103,400 1,798,710 17.396 17.36 15.80 18.50 17.17 17.44 103,400 17.396 1.88%
2023-03-21 0 17.04 14.50 17.17 16.97 17.00 125,800 2,135,734 16.977 17.04 14.50 17.17 16.97 17.00 125,800 16.977 0.77%
2023-03-20 0 16.91 - 17.17 16.84 17.00 167,000 2,823,556 16.908 16.91 - 17.17 16.84 17.00 167,000 16.908 -1.57%
2023-03-17 0 17.18 17.17 18.50 17.12 17.22 3,800 65,312 17.187 17.18 17.17 18.50 17.12 17.22 3,800 17.187 3.12%
2023-03-16 0 16.66 14.50 18.50 16.62 16.67 5,200 86,548 16.644 16.66 14.50 18.50 16.62 16.67 5,200 16.644 1.77%
2023-03-15 0 16.37 16.18 16.38 16.38 16.38 1,600 26,208 16.380 16.37 16.18 16.38 16.38 16.38 1,600 16.380 3.61%
2023-03-14 0 15.80 14.50 - 15.73 15.84 21,800 343,056 15.737 15.80 14.50 - 15.73 15.84 21,800 15.737 -1.00%
2023-03-13 0 15.96 14.50 - 15.81 15.96 119,400 1,891,818 15.844 15.96 14.50 - 15.81 15.96 119,400 15.844 0.82%
2023-03-10 0 15.83 14.50 18.50 15.72 15.83 138,000 2,174,952 15.761 15.83 14.50 18.50 15.72 15.83 138,000 15.761 -2.28%
2023-03-09 0 16.20 16.08 17.30 16.20 17.30 23,829 386,881 16.236 16.20 16.08 17.30 16.20 17.30 23,829 16.236 0.62%
2023-03-08 0 16.10 14.50 17.30 16.10 16.14 4,200 67,708 16.121 16.10 14.50 17.30 16.10 16.14 4,200 16.121 -1.41%
2023-03-07 0 16.33 14.50 17.30 - - 0 0 - 16.33 14.50 17.30 - - 0 - -0.31%
2023-03-06 0 16.38 14.50 - 16.37 16.38 2,600 42,572 16.374 16.38 14.50 - 16.37 16.38 2,600 16.374 3.74%
2023-03-03 0 15.79 15.76 - - - 0 0 - 15.79 15.76 - - - 0 - 0.89%
2023-03-02 0 15.65 15.60 18.00 15.65 16.00 28,200 442,880 15.705 15.65 15.60 18.00 15.65 16.00 28,200 15.705 -3.57%
2023-03-01 0 16.23 16.19 18.00 16.07 16.07 40,000 642,800 16.070 16.23 16.19 18.00 16.07 16.07 40,000 16.070 0.81%
2023-02-28 0 16.10 16.00 - 16.14 16.17 5,800 93,630 16.143 16.10 16.00 - 16.14 16.17 5,800 16.143 0.88%
2023-02-27 0 15.96 15.85 18.50 15.96 15.98 800 12,772 15.965 15.96 15.85 18.50 15.96 15.98 800 15.965 -1.24%
2023-02-24 0 16.16 16.14 18.00 16.16 16.17 4,200 67,912 16.170 16.16 16.14 18.00 16.16 16.17 4,200 16.170 -0.31%
2023-02-23 0 16.21 16.00 - 15.85 16.22 17,800 288,342 16.199 16.21 16.00 - 15.85 16.22 17,800 16.199 1.50%
2023-02-22 0 15.97 15.85 18.00 15.98 15.98 200 3,196 15.980 15.97 15.85 18.00 15.98 15.98 200 15.980 -1.90%
2023-02-21 0 16.28 15.85 18.00 16.29 16.34 38,200 624,128 16.338 16.28 15.85 18.00 16.29 16.34 38,200 16.338 -0.43%
2023-02-20 0 16.35 16.28 18.00 16.31 16.33 1,400 22,848 16.320 16.35 16.28 18.00 16.31 16.33 1,400 16.320 -0.12%
2023-02-17 0 16.37 16.37 18.00 16.36 16.39 16,400 268,502 16.372 16.37 16.37 18.00 16.36 16.39 16,400 16.372 -5.38%
2023-02-16 0 17.30 16.50 17.90 17.26 17.30 10,574 182,734 17.281 17.30 16.50 17.90 17.26 17.30 10,574 17.281 2.37%
2023-02-15 0 16.90 16.50 17.80 16.90 16.99 27,800 471,668 16.966 16.90 16.50 17.80 16.90 16.99 27,800 16.966 1.26%
2023-02-14 0 16.69 16.50 18.50 16.68 16.68 400 6,672 16.680 16.69 16.50 18.50 16.68 16.68 400 16.680 2.27%
2023-02-13 0 16.32 14.50 17.80 16.25 16.50 20,400 334,954 16.419 16.32 14.50 17.80 16.25 16.50 20,400 16.419 -2.68%
2023-02-10 0 16.77 16.50 17.50 16.71 16.77 50,800 850,956 16.751 16.77 16.50 17.50 16.71 16.77 50,800 16.751 -1.47%
2023-02-09 0 17.02 16.95 17.50 17.00 17.02 2,087 35,509 17.014 17.02 16.95 17.50 17.00 17.02 2,087 17.014 -0.99%
2023-02-08 0 17.19 17.14 17.50 17.08 17.21 17,200 295,136 17.159 17.19 17.14 17.50 17.08 17.21 17,200 17.159 2.20%
2023-02-07 0 16.82 - 16.85 16.82 16.83 1,400 23,558 16.827 16.82 - 16.85 16.82 16.83 1,400 16.827 0.00%
2023-02-06 0 16.82 - 16.87 16.82 16.91 117,000 1,974,320 16.875 16.82 - 16.87 16.82 16.91 117,000 16.875 -0.24%
2023-02-03 0 16.86 16.80 16.96 16.86 16.95 16,000 271,012 16.938 16.86 16.80 16.96 16.86 16.95 16,000 16.938 0.90%
2023-02-02 0 16.71 16.70 16.76 15.57 16.75 78,600 1,313,238 16.708 16.71 16.70 16.76 15.57 16.75 78,600 16.708 7.32%
2023-02-01 0 15.57 13.08 15.60 15.50 15.57 1,800 27,954 15.530 15.57 13.08 15.60 15.50 15.57 1,800 15.530 1.96%
2023-01-31 0 15.27 - - 15.23 15.34 5,000 76,194 15.239 15.27 - - 15.23 15.34 5,000 15.239 -2.61%
2023-01-30 0 15.68 15.68 15.76 15.68 15.75 5,400 84,874 15.717 15.68 15.68 15.76 15.68 15.75 5,400 15.717 2.82%
2023-01-27 0 15.25 15.25 - 15.25 15.27 80,400 1,227,496 15.267 15.25 15.25 - 15.25 15.27 80,400 15.267 0.79%
2023-01-26 0 15.13 15.07 - 15.05 15.14 117,200 1,772,468 15.123 15.13 15.07 - 15.05 15.14 117,200 15.123 7.23%
2023-01-20 0 14.11 - 14.28 14.04 14.11 88,200 1,242,484 14.087 14.11 - 14.28 14.04 14.11 88,200 14.087 0.50%
2023-01-19 0 14.04 - 14.08 - - 0 0 - 14.04 - 14.08 - - 0 - -1.82%
2023-01-18 0 14.30 14.20 14.50 14.20 14.27 1,000 14,256 14.256 14.30 14.20 14.50 14.20 14.27 1,000 14.256 1.92%
2023-01-17 0 14.03 - 14.06 14.03 14.04 32,000 449,230 14.038 14.03 - 14.06 14.03 14.04 32,000 14.038 -0.43%
2023-01-16 0 14.09 - 14.50 14.09 14.10 2,400 33,822 14.093 14.09 - 14.50 14.09 14.10 2,400 14.093 0.86%
2023-01-13 0 13.97 13.00 14.00 13.94 13.97 42,200 589,500 13.969 13.97 13.00 14.00 13.94 13.97 42,200 13.969 1.01%
2023-01-12 0 13.83 13.84 13.86 13.82 13.86 13,200 182,592 13.833 13.83 13.84 13.86 13.82 13.86 13,200 13.833 2.29%
2023-01-11 0 13.52 13.51 - 13.52 13.56 40,400 546,222 13.520 13.52 13.51 - 13.52 13.56 40,400 13.520 1.50%
2023-01-10 0 13.32 13.22 13.50 13.28 13.50 3,766 50,077 13.297 13.32 13.22 13.50 13.28 13.50 3,766 13.297 2.15%
2023-01-09 0 13.04 - 13.50 13.04 13.07 51,200 668,366 13.054 13.04 - 13.50 13.04 13.07 51,200 13.054 2.68%
2023-01-06 0 12.70 - 13.50 12.71 12.75 34,400 438,358 12.743 12.70 - 13.50 12.71 12.75 34,400 12.743 -2.08%
2023-01-05 0 12.97 12.89 - 12.98 13.00 10,200 132,596 13.000 12.97 12.89 - 12.98 13.00 10,200 13.000 -0.46%
2023-01-04 0 13.03 13.00 - 13.00 13.00 200 2,600 13.000 13.03 13.00 - 13.00 13.00 200 13.000 -1.51%
2023-01-03 0 13.23 - - 13.03 13.24 66,200 872,314 13.177 13.23 - - 13.03 13.24 66,200 13.177 1.53%
2022-12-30 0 13.03 12.50 13.10 13.06 13.12 183,600 2,401,568 13.080 13.03 12.50 13.10 13.06 13.12 183,600 13.080 2.36%
2022-12-29 0 12.73 12.50 13.70 12.69 12.73 1,800 22,874 12.708 12.73 12.50 13.70 12.69 12.73 1,800 12.708 -0.39%
2022-12-28 0 12.78 12.72 - 12.72 13.16 69,800 888,528 12.730 12.78 12.72 - 12.72 13.16 69,800 12.730 -2.89%
2022-12-23 0 13.16 13.00 15.50 13.16 13.17 1,000 13,166 13.166 13.16 13.00 15.50 13.16 13.17 1,000 13.166 -3.94%
2022-12-22 0 13.70 13.70 - - - 0 0 - 13.70 13.70 - - - 0 - 1.71%
2022-12-21 0 13.47 13.22 - - - 0 0 - 13.47 13.22 - - - 0 - 1.89%
2022-12-20 0 13.22 13.00 15.50 13.18 13.43 64,800 865,030 13.349 13.22 13.00 15.50 13.18 13.43 64,800 13.349 -3.29%
2022-12-19 0 13.67 - 15.50 13.67 13.69 80,200 1,097,934 13.690 13.67 - 15.50 13.67 13.69 80,200 13.690 -1.01%
2022-12-16 0 13.81 - 15.50 13.73 13.83 6,600 90,958 13.782 13.81 - 15.50 13.73 13.83 6,600 13.782 -3.09%
2022-12-15 0 14.25 - 15.50 - - 0 0 - 14.25 - 15.50 - - 0 - -2.40%
2022-12-14 0 14.60 14.30 15.50 14.61 14.61 200 2,922 14.610 14.60 14.30 15.50 14.61 14.61 200 14.610 1.88%
2022-12-13 0 14.33 - 14.45 14.33 14.33 200 2,866 14.330 14.33 - 14.45 14.33 14.33 200 14.330 0.56%
2022-12-12 0 14.25 - 14.50 14.25 14.49 2,400 34,680 14.450 14.25 - 14.50 14.25 14.49 2,400 14.450 -1.66%
2022-12-09 0 14.49 - 15.50 14.45 15.50 1,490 21,752 14.599 14.49 - 15.50 14.45 15.50 1,490 14.599 2.55%
2022-12-08 0 14.13 - 15.50 14.08 14.13 3,000 42,290 14.097 14.13 - 15.50 14.08 14.13 3,000 14.097 0.50%
2022-12-07 0 14.06 - 15.50 14.17 14.17 200 2,834 14.170 14.06 - 15.50 14.17 14.17 200 14.170 -2.83%
2022-12-06 0 14.47 - 14.76 14.47 14.47 200 2,894 14.470 14.47 - 14.76 14.47 14.47 200 14.470 -1.63%
2022-12-05 0 14.71 - 14.76 14.69 14.69 1,400 20,566 14.690 14.71 - 14.76 14.69 14.69 1,400 14.690 1.66%
2022-12-02 0 14.47 - 15.50 14.47 14.47 600 8,682 14.470 14.47 - 15.50 14.47 14.47 600 14.470 0.14%
2022-12-01 0 14.45 - 15.00 14.00 14.49 4,200 60,580 14.424 14.45 - 15.00 14.00 14.49 4,200 14.424 6.25%
2022-11-30 0 13.60 13.58 14.00 13.56 13.57 66,400 900,826 13.567 13.60 13.58 14.00 13.56 13.57 66,400 13.567 -0.73%
2022-11-29 0 13.70 13.70 - 13.61 13.61 600 8,166 13.610 13.70 13.70 - 13.61 13.61 600 13.610 1.41%
2022-11-28 0 13.51 13.40 - 13.44 13.88 3,600 48,570 13.492 13.51 13.40 - 13.44 13.88 3,600 13.492 -2.67%
2022-11-25 0 13.88 - - 13.88 13.88 400 5,552 13.880 13.88 - - 13.88 13.88 400 13.880 -0.29%
2022-11-24 0 13.92 - - 13.92 13.93 2,600 36,206 13.925 13.92 - - 13.92 13.93 2,600 13.925 1.98%
2022-11-23 0 13.65 13.35 - - - 0 0 - 13.65 13.35 - - - 0 - 2.25%
2022-11-22 0 13.35 - - 13.35 13.59 2,200 29,850 13.568 13.35 - - 13.35 13.59 2,200 13.568 -1.77%
2022-11-21 0 13.59 - - - - 0 0 - 13.59 - - - - 0 - -1.66%
2022-11-18 0 13.82 - - 13.82 13.83 2,000 27,644 13.822 13.82 - - 13.82 13.83 2,000 13.822 -1.36%
2022-11-17 0 14.01 - - 13.94 13.94 200 2,788 13.940 14.01 - - 13.94 13.94 200 13.940 -1.68%
2022-11-16 0 14.25 - - 14.15 14.15 2,000 28,300 14.150 14.25 - - 14.15 14.15 2,000 14.150 0.71%
2022-11-15 0 14.15 13.94 - 14.11 14.15 5,600 79,064 14.119 14.15 13.94 - 14.11 14.15 5,600 14.119 2.98%
2022-11-14 0 13.74 - - 13.73 13.78 3,600 49,502 13.751 13.74 - - 13.73 13.78 3,600 13.751 1.25%
2022-11-11 0 13.57 13.34 - 13.36 13.57 45,800 619,410 13.524 13.57 13.34 - 13.36 13.57 45,800 13.524 10.50%
2022-11-10 0 12.28 - 13.60 12.28 12.33 3,000 36,874 12.291 12.28 - 13.60 12.28 12.33 3,000 12.291 -3.15%
2022-11-09 0 12.68 12.60 13.60 12.68 13.60 60,734 774,708 12.756 12.68 12.60 13.60 12.68 13.60 60,734 12.756 0.16%
2022-11-08 0 12.66 12.60 - 12.70 12.70 1,000 12,700 12.700 12.66 12.60 - 12.70 12.70 1,000 12.700 0.80%
2022-11-07 0 12.56 12.20 - 12.56 12.62 800 10,060 12.575 12.56 12.20 - 12.56 12.62 800 12.575 -0.32%
2022-11-04 0 12.60 12.38 - 12.36 12.68 122,200 1,512,370 12.376 12.60 12.38 - 12.36 12.68 122,200 12.376 0.56%
2022-11-03 0 12.53 - 13.60 12.55 12.60 43,000 541,340 12.589 12.53 - 13.60 12.55 12.60 43,000 12.589 -4.64%
2022-11-02 0 13.14 13.12 13.15 13.07 13.20 2,200 28,876 13.125 13.14 13.12 13.15 13.07 13.20 2,200 13.125 -1.50%
2022-11-01 0 13.34 - 13.60 13.18 13.36 41,200 543,228 13.185 13.34 - 13.60 13.18 13.36 41,200 13.185 0.53%
2022-10-31 0 13.27 - - 12.83 13.34 104,400 1,385,116 13.267 13.27 - - 12.83 13.34 104,400 13.267 3.35%
2022-10-28 0 12.84 - 14.50 12.84 13.52 3,400 44,120 12.976 12.84 - 14.50 12.84 13.52 3,400 12.976 -5.10%
2022-10-27 0 13.53 13.52 14.50 13.53 13.55 1,800 24,386 13.548 13.53 13.52 14.50 13.53 13.55 1,800 13.548 -1.10%
2022-10-26 0 13.68 - 14.50 13.56 13.64 60,000 816,800 13.613 13.68 - 14.50 13.56 13.64 60,000 13.613 -0.36%
2022-10-25 0 13.73 - 15.50 13.73 13.74 600 8,242 13.737 13.73 - 15.50 13.73 13.74 600 13.737 0.66%
2022-10-24 0 13.64 13.45 - 13.67 13.93 17,000 232,806 13.694 13.64 13.45 - 13.67 13.93 17,000 13.694 1.41%
2022-10-21 0 13.45 13.00 14.60 13.44 13.44 2,000 26,880 13.440 13.45 13.00 14.60 13.44 13.44 2,000 13.440 -0.96%
2022-10-20 0 13.58 13.01 14.55 13.48 13.58 2,800 37,784 13.494 13.58 13.01 14.55 13.48 13.58 2,800 13.494 -2.86%
2022-10-19 0 13.98 12.50 13.98 14.14 14.14 200 2,828 14.140 13.98 12.50 13.98 14.14 14.14 200 14.140 -0.64%
2022-10-18 0 14.07 13.10 - 13.99 14.08 7,200 101,124 14.045 14.07 13.10 - 13.99 14.08 7,200 14.045 5.95%
2022-10-17 0 13.28 13.28 14.00 13.13 13.19 1,400 18,450 13.179 13.28 13.28 14.00 13.13 13.19 1,400 13.179 -2.50%
2022-10-14 0 13.62 - 13.78 13.61 13.75 2,000 27,402 13.701 13.62 - 13.78 13.61 13.75 2,000 13.701 2.48%
2022-10-13 0 13.29 - - 13.28 13.30 10,400 138,216 13.290 13.29 - - 13.28 13.30 10,400 13.290 -0.82%
2022-10-12 0 13.40 13.30 15.50 13.27 13.55 4,400 58,528 13.302 13.40 13.30 15.50 13.27 13.55 4,400 13.302 -1.11%
2022-10-11 0 13.55 13.30 13.68 13.55 15.50 2,131 29,392 13.793 13.55 13.30 13.68 13.55 15.50 2,131 13.793 -1.88%
2022-10-10 0 13.81 13.50 15.00 13.76 14.01 44,400 611,754 13.778 13.81 13.50 15.00 13.76 14.01 44,400 13.778 -4.50%
2022-10-07 0 14.46 14.00 15.00 14.49 14.49 16,000 231,840 14.490 14.46 14.00 15.00 14.49 14.49 16,000 14.490 -1.43%
2022-10-06 0 14.67 - 15.50 14.68 14.75 1,400 20,632 14.737 14.67 - 15.50 14.68 14.75 1,400 14.737 0.34%
2022-10-05 0 14.62 - 14.76 14.58 14.63 2,000 29,204 14.602 14.62 - 14.76 14.58 14.63 2,000 14.602 4.65%
2022-10-03 0 13.97 13.70 - 13.97 14.00 4,200 58,728 13.983 13.97 13.70 - 13.97 14.00 4,200 13.983 -2.65%
2022-09-30 0 14.35 14.20 - 14.17 14.35 3,200 45,380 14.181 14.35 14.20 - 14.17 14.35 3,200 14.181 -0.21%
2022-09-29 0 14.38 14.00 - 14.37 14.62 34,800 508,480 14.611 14.38 14.00 - 14.37 14.62 34,800 14.611 1.99%
2022-09-28 0 14.10 14.03 - 14.10 14.30 76,600 1,086,540 14.185 14.10 14.03 - 14.10 14.30 76,600 14.185 -2.89%
2022-09-27 0 14.52 14.45 - 14.32 14.54 5,600 80,310 14.341 14.52 14.45 - 14.32 14.54 5,600 14.341 1.33%
2022-09-26 0 14.33 14.32 - 14.30 14.30 5,800 82,940 14.300 14.33 14.32 - 14.30 14.30 5,800 14.300 -1.85%
2022-09-23 0 14.60 - - 14.62 14.68 11,000 161,170 14.652 14.60 - - 14.62 14.68 11,000 14.652 -1.22%
2022-09-22 0 14.78 14.67 - 14.58 14.67 7,400 108,294 14.634 14.78 14.67 - 14.58 14.67 7,400 14.634 -2.38%
2022-09-21 0 15.14 15.12 - - - 0 0 - 15.14 15.12 - - - 0 - -1.37%
2022-09-20 0 15.35 - - 15.35 15.38 4,400 67,564 15.355 15.35 - - 15.35 15.38 4,400 15.355 2.47%
2022-09-19 0 14.98 - - 15.00 15.08 4,800 72,066 15.014 14.98 - - 15.00 15.08 4,800 15.014 -0.20%
2022-09-16 0 15.01 14.90 15.09 15.01 15.37 52,800 794,712 15.051 15.01 14.90 15.09 15.01 15.37 52,800 15.051 -2.34%
2022-09-15 0 15.37 15.32 - - - 0 0 - 15.37 15.32 - - - 0 - 0.79%
2022-09-14 0 15.25 15.19 16.80 15.19 15.25 12,600 191,552 15.203 15.25 15.19 16.80 15.19 15.25 12,600 15.203 -6.44%
2022-09-13 0 16.30 15.01 - 16.23 16.30 3,000 48,832 16.277 16.30 15.01 - 16.23 16.30 3,000 16.277 3.43%
2022-09-09 0 15.76 15.78 - 15.70 15.75 16,710 263,111 15.746 15.76 15.78 - 15.70 15.75 16,710 15.746 1.55%
2022-09-08 0 15.52 15.01 - 15.52 15.61 1,200 18,658 15.548 15.52 15.01 - 15.52 15.61 1,200 15.548 1.77%
2022-09-07 0 15.25 15.10 - 15.16 15.22 24,000 364,568 15.190 15.25 15.10 - 15.16 15.22 24,000 15.190 -1.99%
2022-09-06 0 15.56 15.51 - 15.42 15.51 1,600 24,744 15.465 15.56 15.51 - 15.42 15.51 1,600 15.465 0.91%
2022-09-05 0 15.42 15.20 15.69 15.40 15.50 4,600 71,006 15.436 15.42 15.20 15.69 15.40 15.50 4,600 15.436 -1.72%
2022-09-02 0 15.69 15.50 - 15.53 15.53 200 3,106 15.530 15.69 15.50 - 15.53 15.53 200 15.530 1.03%
2022-09-01 0 15.53 15.50 15.94 15.54 15.60 5,800 90,308 15.570 15.53 15.50 15.94 15.54 15.60 5,800 15.570 -2.57%
2022-08-31 0 15.94 15.88 18.00 15.88 16.05 2,000 31,820 15.910 15.94 15.88 18.00 15.88 16.05 2,000 15.910 -1.42%
2022-08-30 0 16.17 16.07 - 16.00 16.03 1,200 19,206 16.005 16.17 16.07 - 16.00 16.03 1,200 16.005 1.00%
2022-08-29 0 16.01 15.90 18.00 15.93 16.04 3,200 51,142 15.982 16.01 15.90 18.00 15.93 16.04 3,200 15.982 -4.65%
2022-08-26 0 16.79 16.00 18.50 16.79 16.88 2,800 47,174 16.848 16.79 16.00 18.50 16.79 16.88 2,800 16.848 1.21%
2022-08-25 0 16.59 16.59 - 16.37 16.37 200 3,274 16.370 16.59 16.59 - 16.37 16.37 200 16.370 2.66%
2022-08-24 0 16.16 16.11 18.50 16.16 16.16 800 12,928 16.160 16.16 16.11 18.50 16.16 16.16 800 16.160 -0.62%
2022-08-23 0 16.26 16.26 16.52 16.13 16.31 10,000 161,930 16.193 16.26 16.26 16.52 16.13 16.31 10,000 16.193 -1.57%
2022-08-22 0 16.52 16.50 16.52 16.54 16.65 10,600 176,060 16.609 16.52 16.50 16.52 16.54 16.65 10,600 16.609 -2.82%
2022-08-19 0 17.00 16.20 18.50 17.00 17.05 2,000 34,080 17.040 17.00 16.20 18.50 17.00 17.05 2,000 17.040 0.35%
2022-08-18 0 16.94 16.20 18.50 16.96 16.96 400 6,784 16.960 16.94 16.20 18.50 16.96 16.96 400 16.960 -1.74%
2022-08-17 0 17.24 16.50 18.50 17.25 17.27 400 6,904 17.260 17.24 16.50 18.50 17.25 17.27 400 17.260 -0.23%
2022-08-16 0 17.28 17.15 18.50 17.26 17.31 1,400 24,194 17.281 17.28 17.15 18.50 17.26 17.31 1,400 17.281 0.76%
2022-08-15 0 17.15 17.00 18.50 17.15 17.24 10,600 182,562 17.223 17.15 17.00 18.50 17.15 17.24 10,600 17.223 0.53%
2022-08-12 0 17.06 16.96 18.50 - - 0 0 - 17.06 16.96 18.50 - - 0 - -0.41%
2022-08-11 0 17.13 17.00 18.50 17.06 17.18 11,400 195,150 17.118 17.13 17.00 18.50 17.06 17.18 11,400 17.118 4.77%
2022-08-10 0 16.35 16.20 16.39 16.34 16.39 2,400 39,226 16.344 16.35 16.20 16.39 16.34 16.39 2,400 16.344 -1.74%
2022-08-09 0 16.64 16.55 18.50 16.62 16.69 2,892 48,103 16.633 16.64 16.55 18.50 16.62 16.69 2,892 16.633 -0.66%
2022-08-08 0 16.75 16.68 18.50 16.67 16.75 17,400 290,542 16.698 16.75 16.68 18.50 16.67 16.75 17,400 16.698 -1.99%
2022-08-05 0 17.09 17.00 18.50 17.06 17.09 14,000 239,038 17.074 17.09 17.00 18.50 17.06 17.09 14,000 17.074 1.18%
2022-08-04 0 16.89 16.80 16.90 16.86 16.92 18,200 306,916 16.864 16.89 16.80 16.90 16.86 16.92 18,200 16.864 3.30%
2022-08-03 0 16.35 16.30 16.35 16.36 16.39 1,600 26,210 16.381 16.35 16.30 16.35 16.36 16.39 1,600 16.381 0.43%
2022-08-02 0 16.28 16.15 16.28 16.23 16.30 11,800 192,112 16.281 16.28 16.15 16.28 16.23 16.30 11,800 16.281 -0.97%
2022-08-01 0 16.44 16.30 16.44 16.33 16.55 51,800 847,476 16.361 16.44 16.30 16.44 16.33 16.55 51,800 16.361 -0.06%
2022-07-29 0 16.45 16.43 16.55 16.43 16.55 40,600 668,070 16.455 16.45 16.43 16.55 16.43 16.55 40,600 16.455 2.49%
2022-07-28 0 16.05 15.45 16.05 16.09 16.10 9,000 144,890 16.099 16.05 15.45 16.05 16.09 16.10 9,000 16.099 2.03%
2022-07-27 0 15.73 15.68 16.80 15.71 15.71 400 6,284 15.710 15.73 15.68 16.80 15.71 15.71 400 15.710 -0.82%
2022-07-26 0 15.86 15.22 16.80 15.76 15.85 20,200 318,370 15.761 15.86 15.22 16.80 15.76 15.85 20,200 15.761 -0.63%
2022-07-25 0 15.96 15.90 16.80 15.94 15.99 8,800 140,528 15.969 15.96 15.90 16.80 15.94 15.99 8,800 15.969 -1.60%
2022-07-22 0 16.22 16.02 16.28 16.20 16.22 8,800 142,700 16.216 16.22 16.02 16.28 16.20 16.22 8,800 16.216 1.19%
2022-07-21 0 16.03 15.98 16.20 15.99 16.10 5,200 83,446 16.047 16.03 15.98 16.20 15.99 16.10 5,200 16.047 0.88%
2022-07-20 0 15.89 15.88 16.03 15.89 16.03 47,000 753,094 16.023 15.89 15.88 16.03 15.89 16.03 47,000 16.023 4.33%
2022-07-19 0 15.23 15.20 - 15.23 15.24 13,600 207,152 15.232 15.23 15.20 - 15.23 15.24 13,600 15.232 -1.61%
2022-07-18 0 15.48 - - 15.22 15.48 5,200 79,906 15.367 15.48 - - 15.22 15.48 5,200 15.367 3.48%
2022-07-15 0 14.96 - 14.99 14.99 15.05 116,400 1,750,956 15.043 14.96 - 14.99 14.99 15.05 116,400 15.043 0.07%
2022-07-14 0 14.95 - - 14.95 15.08 34,600 519,614 15.018 14.95 - - 14.95 15.08 34,600 15.018 -0.73%
2022-07-13 0 15.06 - - 15.03 15.10 2,400 36,162 15.068 15.06 - - 15.03 15.10 2,400 15.068 0.20%
2022-07-12 0 15.03 15.00 - 15.03 15.10 11,200 168,476 15.043 15.03 15.00 - 15.03 15.10 11,200 15.043 -3.53%
2022-07-11 0 15.58 14.60 - 15.58 15.64 35,378 551,216 15.581 15.58 14.60 - 15.58 15.64 35,378 15.581 -1.64%
2022-07-08 0 15.84 14.60 - 15.81 15.85 11,600 183,792 15.844 15.84 14.60 - 15.81 15.85 11,600 15.844 2.13%
2022-07-07 0 15.51 15.46 - 15.50 15.51 2,600 40,324 15.509 15.51 15.46 - 15.50 15.51 2,600 15.509 0.52%
2022-07-06 0 15.43 14.48 - 15.31 15.46 2,600 40,152 15.443 15.43 14.48 - 15.31 15.46 2,600 15.443 2.12%
2022-07-05 0 15.11 15.10 - 15.00 15.11 15,200 229,222 15.080 15.11 15.10 - 15.00 15.11 15,200 15.080 1.48%
2022-07-04 0 14.89 14.59 14.95 14.89 14.91 1,000 14,906 14.906 14.89 14.59 14.95 14.89 14.91 1,000 14.906 -0.40%
2022-06-30 0 14.95 14.80 - 15.01 15.01 200 3,002 15.010 14.95 14.80 - 15.01 15.01 200 15.010 -1.32%
2022-06-29 0 15.15 15.11 15.88 15.15 15.25 5,600 84,906 15.162 15.15 15.11 15.88 15.15 15.25 5,600 15.162 -4.60%
2022-06-28 0 15.88 - - 15.94 15.94 20,000 318,800 15.940 15.88 - - 15.94 15.94 20,000 15.940 -0.94%
2022-06-27 0 16.03 - - 15.86 16.00 2,200 34,824 15.829 16.03 - - 15.86 16.00 2,200 15.829 3.69%
2022-06-24 0 15.46 - 15.70 15.29 15.46 6,200 95,402 15.387 15.46 - 15.70 15.29 15.46 6,200 15.387 3.41%
2022-06-23 0 14.95 - 15.70 14.60 15.00 6,400 94,968 14.839 14.95 - 15.70 14.60 15.00 6,400 14.839 2.54%
2022-06-22 0 14.58 - 14.57 14.60 14.83 152,400 2,238,124 14.686 14.58 - 14.57 14.60 14.83 152,400 14.686 -2.54%
2022-06-21 0 14.96 14.50 15.70 14.85 14.99 157,800 2,352,728 14.910 14.96 14.50 15.70 14.85 14.99 157,800 14.910 1.56%
2022-06-20 0 14.73 14.65 14.80 14.55 14.73 154,600 2,252,398 14.569 14.73 14.65 14.80 14.55 14.73 154,600 14.569 0.89%
2022-06-17 0 14.60 14.50 15.70 14.48 14.60 6,600 95,780 14.512 14.60 14.50 15.70 14.48 14.60 6,600 14.512 -0.34%
2022-06-16 0 14.65 14.59 15.70 14.70 15.22 6,600 99,968 15.147 14.65 14.59 15.70 14.70 15.22 6,600 15.147 -0.41%
2022-06-15 0 14.71 14.60 14.80 14.69 14.81 9,600 141,354 14.724 14.71 14.60 14.80 14.69 14.81 9,600 14.724 0.34%
2022-06-14 0 14.66 14.55 - 14.40 14.72 78,158 1,146,842 14.673 14.66 14.55 - 14.40 14.72 78,158 14.673 -0.88%
2022-06-13 0 14.79 14.78 - 14.78 14.98 43,400 646,126 14.888 14.79 14.78 - 14.78 14.98 43,400 14.888 -7.45%
2022-06-10 0 15.98 - 16.34 15.81 16.00 72,200 1,143,994 15.845 15.98 - 16.34 15.81 16.00 72,200 15.845 -2.20%
2022-06-09 0 16.34 - 16.34 16.27 16.40 101,589 1,660,504 16.345 16.34 - 16.34 16.27 16.40 101,589 16.345 0.43%
2022-06-08 0 16.27 15.91 - 16.18 16.27 6,000 97,530 16.255 16.27 15.91 - 16.18 16.27 6,000 16.255 2.26%
2022-06-07 0 15.91 15.80 15.95 15.92 15.92 2,400 38,208 15.920 15.91 15.80 15.95 15.92 15.92 2,400 15.920 -0.69%
2022-06-06 0 16.02 - - 15.80 15.91 5,200 82,586 15.882 16.02 - - 15.80 15.91 5,200 15.882 1.39%
2022-06-02 0 15.80 15.70 - 15.72 15.78 8,600 135,436 15.748 15.80 15.70 - 15.72 15.78 8,600 15.748 -0.88%
2022-06-01 0 15.94 - - 15.88 15.95 1,600 25,446 15.904 15.94 - - 15.88 15.95 1,600 15.904 0.00%
2022-05-31 0 15.94 - 16.90 15.93 16.08 36,200 576,746 15.932 15.94 - 16.90 15.93 16.08 36,200 15.932 -0.62%
2022-05-30 0 16.04 15.98 - 15.87 16.05 142,000 2,267,156 15.966 16.04 15.98 - 15.87 16.05 142,000 15.966 5.53%
2022-05-27 0 15.20 14.22 - 15.17 15.26 27,200 413,012 15.184 15.20 14.22 - 15.17 15.26 27,200 15.184 5.70%
2022-05-26 0 14.38 14.32 - 14.30 14.39 7,200 103,494 14.374 14.38 14.32 - 14.30 14.39 7,200 14.374 0.42%
2022-05-25 0 14.32 14.32 15.32 14.31 14.35 15,600 223,510 14.328 14.32 14.32 15.32 14.31 14.35 15,600 14.328 0.00%
2022-05-24 0 14.32 14.30 - 14.31 14.52 93,600 1,346,744 14.388 14.32 14.30 - 14.31 14.52 93,600 14.388 -3.50%
2022-05-23 0 14.84 14.35 - 14.84 14.85 68,000 1,009,336 14.843 14.84 14.35 - 14.84 14.85 68,000 14.843 -1.40%
2022-05-20 0 15.05 15.05 - 14.92 15.05 145,000 2,168,602 14.956 15.05 15.05 - 14.92 15.05 145,000 14.956 3.44%
2022-05-19 0 14.55 14.54 - 14.49 14.75 261,800 3,830,324 14.631 14.55 14.54 - 14.49 14.75 261,800 14.631 -5.95%
2022-05-18 0 15.47 14.35 - 15.42 15.42 36,200 558,204 15.420 15.47 14.35 - 15.42 15.42 36,200 15.420 0.78%
2022-05-17 0 15.35 15.35 - 15.14 15.32 161,600 2,462,944 15.241 15.35 15.35 - 15.14 15.32 161,600 15.241 1.66%
2022-05-16 0 15.10 14.80 - 15.10 15.26 62,600 954,934 15.255 15.10 14.80 - 15.10 15.26 62,600 15.255 1.82%
2022-05-13 0 14.83 14.83 - 14.66 14.82 104,000 1,533,146 14.742 14.83 14.83 - 14.66 14.82 104,000 14.742 2.63%
2022-05-12 0 14.45 14.40 - 14.40 15.20 65,200 951,952 14.600 14.45 14.40 - 14.40 15.20 65,200 14.600 -5.86%
2022-05-11 0 15.35 15.35 - 15.30 15.40 97,217 1,492,240 15.350 15.35 15.35 - 15.30 15.40 97,217 15.350 0.59%
2022-05-10 0 15.26 15.17 - 14.93 15.88 252,200 3,818,350 15.140 15.26 15.17 - 14.93 15.88 252,200 15.140 -4.39%
2022-05-06 0 15.96 15.88 17.01 15.94 16.09 88,800 1,422,226 16.016 15.96 15.88 17.01 15.94 16.09 88,800 16.016 -6.17%
2022-05-05 0 17.01 16.80 17.01 17.02 17.21 75,200 1,290,420 17.160 17.01 16.80 17.01 17.02 17.21 75,200 17.160 2.35%
2022-05-04 0 16.62 16.50 16.69 16.60 16.77 47,200 787,874 16.692 16.62 16.50 16.69 16.60 16.77 47,200 16.692 -0.54%
2022-05-03 0 16.71 16.60 18.50 16.49 16.76 53,800 890,234 16.547 16.71 16.60 18.50 16.49 16.76 53,800 16.547 -0.83%
2022-04-29 0 16.85 - 18.50 16.32 16.85 88,800 1,467,130 16.522 16.85 - 18.50 16.32 16.85 88,800 16.522 2.06%
2022-04-28 0 16.51 16.51 - 16.31 16.37 69,400 1,134,012 16.340 16.51 16.51 - 16.31 16.37 69,400 16.340 3.25%
2022-04-27 0 15.99 15.88 16.50 15.87 16.50 100,000 1,595,730 15.957 15.99 15.88 16.50 15.87 16.50 100,000 15.957 -3.27%
2022-04-26 0 16.53 - 16.72 16.60 16.73 37,000 618,380 16.713 16.53 - 16.72 16.60 16.73 37,000 16.713 1.16%
2022-04-25 0 16.34 16.30 17.90 16.28 16.42 127,000 2,073,312 16.325 16.34 16.30 17.90 16.28 16.42 127,000 16.325 -3.26%
2022-04-22 0 16.89 16.80 17.49 16.76 17.00 46,800 787,196 16.820 16.89 16.80 17.49 16.76 17.00 46,800 16.820 -3.60%
2022-04-21 0 17.52 17.48 - 17.46 17.82 13,000 227,692 17.515 17.52 17.48 - 17.46 17.82 13,000 17.515 -1.85%
2022-04-20 0 17.85 17.84 18.00 17.81 17.92 6,000 107,032 17.839 17.85 17.84 18.00 17.81 17.92 6,000 17.839 -1.71%
2022-04-19 0 18.16 - 20.76 18.18 18.25 1,800 32,784 18.213 18.16 - 20.76 18.18 18.25 1,800 18.213 -2.58%
2022-04-14 0 18.64 - 18.66 18.63 18.71 8,200 153,018 18.661 18.64 - 18.66 18.63 18.71 8,200 18.661 1.08%
2022-04-13 0 18.44 18.30 19.79 18.34 18.52 37,600 694,696 18.476 18.44 18.30 19.79 18.34 18.52 37,600 18.476 0.66%
2022-04-12 0 18.32 18.25 19.79 18.20 18.37 26,600 486,612 18.294 18.32 18.25 19.79 18.20 18.37 26,600 18.294 -2.40%
2022-04-11 0 18.77 18.50 19.48 18.69 18.89 40,938 769,463 18.796 18.77 18.50 19.48 18.69 18.89 40,938 18.796 -3.64%
2022-04-08 0 19.48 19.47 19.79 19.38 19.46 400 7,768 19.420 19.48 19.47 19.79 19.38 19.46 400 19.420 -0.15%
2022-04-07 0 19.51 19.51 19.79 19.40 19.52 9,400 183,012 19.469 19.51 19.51 19.79 19.40 19.52 9,400 19.469 -2.84%
2022-04-06 0 20.08 - 20.50 20.04 20.20 34,400 692,180 20.122 20.08 - 20.50 20.04 20.20 34,400 20.122 -0.59%
2022-04-04 0 20.20 - 21.00 20.20 20.20 2,400 48,480 20.200 20.20 - 21.00 20.20 20.20 2,400 20.200 0.60%
2022-04-01 0 20.08 20.08 21.00 19.98 20.08 7,000 140,400 20.057 20.08 20.08 21.00 19.98 20.08 7,000 20.057 -2.14%
2022-03-31 0 20.52 - 21.00 20.50 20.56 30,200 620,728 20.554 20.52 - 21.00 20.50 20.56 30,200 20.554 -0.19%
2022-03-30 0 20.56 20.08 20.64 20.52 20.74 92,600 1,906,412 20.588 20.56 20.08 20.64 20.52 20.74 92,600 20.588 0.39%
2022-03-29 0 20.48 20.48 20.52 20.16 20.50 13,600 276,816 20.354 20.48 20.48 20.52 20.16 20.50 13,600 20.354 2.55%
2022-03-28 0 19.97 19.80 20.00 19.79 20.00 68,800 1,371,070 19.928 19.97 19.80 20.00 19.79 20.00 68,800 19.928 0.00%
2022-03-25 0 19.97 19.88 20.00 19.92 20.10 25,200 503,870 19.995 19.97 19.88 20.00 19.92 20.10 25,200 19.995 0.40%
2022-03-24 0 19.89 19.89 20.00 19.83 20.00 50,400 1,001,750 19.876 19.89 19.89 20.00 19.83 20.00 50,400 19.876 -0.75%
2022-03-23 0 20.04 20.00 20.16 19.94 20.16 12,400 248,760 20.061 20.04 20.00 20.16 19.94 20.16 12,400 20.061 2.72%
2022-03-22 0 19.51 19.50 19.52 19.20 19.52 99,400 1,928,276 19.399 19.51 19.50 19.52 19.20 19.52 99,400 19.399 2.20%
2022-03-21 0 19.09 19.02 19.20 19.01 19.20 10,800 206,294 19.101 19.09 19.02 19.20 19.01 19.20 10,800 19.101 2.25%
2022-03-18 0 18.67 18.60 21.00 18.50 18.74 60,000 1,113,782 18.563 18.67 18.60 21.00 18.50 18.74 60,000 18.563 0.97%
2022-03-17 0 18.49 18.45 - 18.29 18.55 102,000 1,877,756 18.409 18.49 18.45 - 18.29 18.55 102,000 18.409 5.18%
2022-03-16 0 17.58 16.84 17.80 16.82 17.51 234,800 4,042,026 17.215 17.58 16.84 17.80 16.82 17.51 234,800 17.215 8.79%
2022-03-15 0 16.16 16.15 16.30 16.15 16.90 321,600 5,284,508 16.432 16.16 16.15 16.30 16.15 16.90 321,600 16.432 -4.72%
2022-03-14 0 16.96 16.90 - 16.96 17.60 360,800 6,147,598 17.039 16.96 16.90 - 16.96 17.60 360,800 17.039 -4.88%
2022-03-11 0 17.83 17.60 18.00 17.63 17.87 57,200 1,017,700 17.792 17.83 17.60 18.00 17.63 17.87 57,200 17.792 -1.55%
2022-03-10 0 18.11 18.05 - 17.50 18.22 45,400 820,840 18.080 18.11 18.05 - 17.50 18.22 45,400 18.080 2.78%
2022-03-09 0 17.62 17.42 - 17.34 17.62 44,333 773,748 17.453 17.62 17.42 - 17.34 17.62 44,333 17.453 2.14%
2022-03-08 0 17.25 17.25 - 17.21 17.71 50,800 888,846 17.497 17.25 17.25 - 17.21 17.71 50,800 17.497 -3.14%
2022-03-07 0 17.81 17.80 21.00 17.77 17.90 103,600 1,845,066 17.810 17.81 17.80 21.00 17.77 17.90 103,600 17.810 -3.57%
2022-03-04 0 18.47 18.42 21.00 18.42 18.47 31,800 585,808 18.422 18.47 18.42 21.00 18.42 18.47 31,800 18.422 -3.30%
2022-03-03 0 19.10 17.28 21.00 19.05 19.11 42,600 812,516 19.073 19.10 17.28 21.00 19.05 19.11 42,600 19.073 1.22%
2022-03-02 0 18.87 18.86 21.00 18.86 19.10 50,200 952,478 18.974 18.87 18.86 21.00 18.86 19.10 50,200 18.974 -1.26%
2022-03-01 0 19.11 17.28 21.00 18.94 19.13 29,200 555,462 19.023 19.11 17.28 21.00 18.94 19.13 29,200 19.023 3.07%
2022-02-28 0 18.54 18.00 21.00 18.31 18.54 54,600 1,007,214 18.447 18.54 18.00 21.00 18.31 18.54 54,600 18.447 0.32%
2022-02-25 0 18.48 17.28 18.48 18.48 18.58 14,200 263,008 18.522 18.48 17.28 18.48 18.48 18.58 14,200 18.522 5.84%
2022-02-24 0 17.46 17.38 21.00 17.36 19.18 296,600 5,231,246 17.637 17.46 17.38 21.00 17.36 19.18 296,600 17.637 -7.37%
2022-02-23 0 18.85 18.82 18.88 18.71 18.88 9,200 172,900 18.793 18.85 18.82 18.88 18.71 18.88 9,200 18.793 2.50%
2022-02-22 0 18.39 18.38 18.55 18.38 18.58 283,000 5,231,334 18.485 18.39 18.38 18.55 18.38 18.58 283,000 18.485 -4.02%
2022-02-21 0 19.16 19.16 20.16 19.04 20.16 40,200 768,346 19.113 19.16 19.16 20.16 19.04 20.16 40,200 19.113 -1.84%
2022-02-18 0 19.52 19.52 20.16 19.52 19.77 8,400 165,300 19.679 19.52 19.52 20.16 19.52 19.77 8,400 19.679 -2.30%
2022-02-17 0 19.98 - 20.12 19.89 20.16 5,800 116,178 20.031 19.98 - 20.12 19.89 20.16 5,800 20.031 -0.50%
2022-02-16 0 20.08 20.04 20.08 20.02 20.08 3,400 68,208 20.061 20.08 20.04 20.08 20.02 20.08 3,400 20.061 2.92%
2022-02-15 0 19.51 - 21.00 19.51 19.65 5,600 109,602 19.572 19.51 - 21.00 19.51 19.65 5,600 19.572 0.41%
2022-02-14 0 19.43 19.43 20.00 19.33 19.48 86,400 1,676,448 19.403 19.43 19.43 20.00 19.33 19.48 86,400 19.403 -2.66%
2022-02-11 0 19.96 19.88 20.00 19.86 20.14 51,400 1,025,672 19.955 19.96 19.88 20.00 19.86 20.14 51,400 19.955 -2.44%
2022-02-10 0 20.46 - 20.58 20.34 20.46 10,000 203,992 20.399 20.46 - 20.58 20.34 20.46 10,000 20.399 1.79%
2022-02-09 0 20.10 - 20.38 20.02 20.10 30,192 605,759 20.064 20.10 - 20.38 20.02 20.10 30,192 20.064 2.45%
2022-02-08 0 19.62 19.50 20.38 19.62 20.02 25,600 505,400 19.742 19.62 19.50 20.38 19.62 20.02 25,600 19.742 -2.00%
2022-02-07 0 20.02 19.94 20.50 19.88 20.10 7,800 155,530 19.940 20.02 19.94 20.50 19.88 20.10 7,800 19.940 -0.60%
2022-02-04 0 20.14 20.10 - 19.96 20.16 86,600 1,739,340 20.085 20.14 20.10 - 19.96 20.16 86,600 20.085 2.76%
2022-01-31 0 19.60 19.58 - 19.10 19.64 38,400 745,672 19.419 19.60 19.58 - 19.10 19.64 38,400 19.419 2.56%
2022-01-28 0 19.11 19.07 - 19.00 19.20 65,800 1,256,934 19.102 19.11 19.07 - 19.00 19.20 65,800 19.102 0.74%
2022-01-27 0 18.97 18.75 20.10 18.78 19.33 539,251 10,191,097 18.899 18.97 18.75 20.10 18.78 19.33 539,251 18.899 -1.86%
2022-01-26 0 19.33 19.27 20.10 19.29 19.40 47,800 923,372 19.317 19.33 19.27 20.10 19.29 19.40 47,800 19.317 0.31%
2022-01-25 0 19.27 19.25 19.46 19.17 19.85 113,600 2,203,060 19.393 19.27 19.25 19.46 19.17 19.85 113,600 19.393 -3.12%
2022-01-24 0 19.89 19.85 19.94 19.88 20.10 123,400 2,466,788 19.990 19.89 19.85 19.94 19.88 20.10 123,400 19.990 -2.69%
2022-01-21 0 20.44 20.36 20.88 20.28 20.88 54,400 1,112,120 20.443 20.44 20.36 20.88 20.28 20.88 54,400 20.443 -4.58%
2022-01-20 0 21.42 21.44 23.88 21.08 21.42 50,600 1,074,604 21.237 21.42 21.44 23.88 21.08 21.42 50,600 21.237 1.90%
2022-01-19 0 21.02 21.00 23.88 21.00 21.24 34,200 720,576 21.069 21.02 21.00 23.88 21.00 21.24 34,200 21.069 -1.78%
2022-01-18 0 21.40 21.00 23.88 21.40 21.76 15,000 322,456 21.497 21.40 21.00 23.88 21.40 21.76 15,000 21.497 -0.93%
2022-01-17 0 21.60 21.60 24.00 21.56 21.60 21,400 461,792 21.579 21.60 21.60 24.00 21.56 21.60 21,400 21.579 0.09%
2022-01-14 0 21.58 21.50 22.00 21.42 21.80 43,000 925,708 21.528 21.58 21.50 22.00 21.42 21.80 43,000 21.528 -2.79%
2022-01-13 0 22.20 21.80 23.00 22.18 22.26 45,400 1,007,684 22.196 22.20 21.80 23.00 22.18 22.26 45,400 22.196 -0.09%
2022-01-12 0 22.22 22.20 22.60 22.06 22.26 82,200 1,820,076 22.142 22.22 22.20 22.60 22.06 22.26 82,200 22.142 2.21%
2022-01-11 0 21.74 21.66 22.20 21.68 21.78 40,670 883,171 21.716 21.74 21.66 22.20 21.68 21.78 40,670 21.716 -0.55%
2022-01-10 0 21.86 21.84 21.86 21.66 21.86 216,800 4,717,052 21.758 21.86 21.84 21.86 21.66 21.86 216,800 21.758 -0.64%
2022-01-07 0 22.00 21.96 22.00 21.92 22.04 127,800 2,810,076 21.988 22.00 21.96 22.00 21.92 22.04 127,800 21.988 1.01%
2022-01-06 0 21.78 21.74 22.28 21.54 22.00 69,600 1,508,216 21.670 21.78 21.74 22.28 21.54 22.00 69,600 21.670 -2.24%
2022-01-05 0 22.28 22.00 23.00 22.26 22.40 84,200 1,879,444 22.321 22.28 22.00 23.00 22.26 22.40 84,200 22.321 -2.54%
2022-01-04 0 22.86 22.70 24.00 22.82 22.94 9,000 205,896 22.877 22.86 22.70 24.00 22.82 22.94 9,000 22.877 1.96%
2022-01-03 0 22.42 22.40 24.00 22.42 22.52 23,000 516,940 22.476 22.42 22.40 24.00 22.42 22.52 23,000 22.476 -0.71%
2021-12-31 0 22.58 22.30 24.00 22.56 22.66 100,200 2,264,944 22.604 22.58 22.30 24.00 22.56 22.66 100,200 22.604 1.26%
2021-12-30 0 22.30 22.30 24.00 22.26 22.42 5,400 120,588 22.331 22.30 22.30 24.00 22.26 22.42 5,400 22.331 -1.24%
2021-12-29 0 22.58 22.50 23.00 22.50 22.60 11,687 263,862 22.577 22.58 22.50 23.00 22.50 22.60 11,687 22.577 -0.44%
2021-12-28 0 22.68 22.64 24.00 22.60 22.70 11,800 267,300 22.653 22.68 22.64 24.00 22.60 22.70 11,800 22.653 1.43%
2021-12-24 0 22.36 21.84 24.00 21.84 22.44 20,600 460,216 22.341 22.36 21.84 24.00 21.84 22.44 20,600 22.341 0.90%
2021-12-23 0 22.16 22.12 24.00 22.10 22.18 15,000 332,260 22.151 22.16 22.12 24.00 22.10 22.18 15,000 22.151 1.84%
2021-12-22 0 21.76 21.68 21.76 21.74 21.94 38,800 848,860 21.878 21.76 21.68 21.76 21.74 21.94 38,800 21.878 1.02%
2021-12-21 0 21.54 20.80 22.80 21.36 21.60 709,000 15,216,612 21.462 21.54 20.80 22.80 21.36 21.60 709,000 21.462 1.60%
2021-12-20 0 21.20 21.00 21.46 21.20 21.58 95,400 2,037,060 21.353 21.20 21.00 21.46 21.20 21.58 95,400 21.353 -2.21%
2021-12-17 0 21.68 21.58 22.80 21.58 21.80 167,600 3,636,128 21.695 21.68 21.58 22.80 21.58 21.80 167,600 21.695 -4.32%
2021-12-16 0 22.66 22.44 22.70 22.44 22.68 47,843 1,082,755 22.631 22.66 22.44 22.70 22.44 22.68 47,843 22.631 3.09%
2021-12-15 0 21.98 21.80 22.00 21.98 22.06 9,000 198,060 22.007 21.98 21.80 22.00 21.98 22.06 9,000 22.007 -0.63%
2021-12-14 0 22.12 22.06 23.50 22.08 22.12 33,200 733,800 22.102 22.12 22.06 23.50 22.08 22.12 33,200 22.102 -2.56%
2021-12-13 0 22.70 22.00 23.50 22.70 22.84 51,800 1,180,680 22.793 22.70 22.00 23.50 22.70 22.84 51,800 22.793 0.44%
2021-12-10 0 22.60 22.60 22.80 22.60 23.00 26,200 593,200 22.641 22.60 22.60 22.80 22.60 23.00 26,200 22.641 -1.99%
2021-12-09 0 23.06 23.00 23.50 22.80 23.12 5,940 136,760 23.024 23.06 23.00 23.50 22.80 23.12 5,940 23.024 0.35%
2021-12-08 0 22.98 22.60 23.00 22.96 23.04 82,800 1,902,376 22.976 22.98 22.60 23.00 22.96 23.04 82,800 22.976 1.86%
2021-12-07 0 22.56 22.46 23.00 22.26 22.56 61,000 1,363,260 22.349 22.56 22.46 23.00 22.26 22.56 61,000 22.349 3.39%
2021-12-06 0 21.82 21.76 23.80 21.66 21.86 24,400 531,964 21.802 21.82 21.76 23.80 21.66 21.86 24,400 21.802 -2.94%
2021-12-03 0 22.48 22.30 23.80 22.28 22.48 36,600 817,324 22.331 22.48 22.30 23.80 22.28 22.48 36,600 22.331 -0.79%
2021-12-02 0 22.66 22.60 23.52 22.60 23.00 105,400 2,389,224 22.668 22.66 22.60 23.52 22.60 23.00 105,400 22.668 -3.66%
2021-12-01 0 23.52 23.52 23.80 23.16 23.58 71,400 1,672,784 23.428 23.52 23.52 23.80 23.16 23.58 71,400 23.428 1.20%
2021-11-30 0 23.24 23.16 23.46 23.16 23.54 137,200 3,187,636 23.233 23.24 23.16 23.46 23.16 23.54 137,200 23.233 -0.51%
2021-11-29 0 23.36 23.30 23.38 23.32 23.44 115,284 2,694,911 23.376 23.36 23.30 23.38 23.32 23.44 115,284 23.376 0.86%
2021-11-26 0 23.16 23.16 23.80 23.16 23.48 90,200 2,106,552 23.354 23.16 23.16 23.80 23.16 23.48 90,200 23.354 -2.20%
2021-11-25 0 23.68 23.66 23.80 23.52 23.70 40,000 942,700 23.568 23.68 23.66 23.80 23.52 23.70 40,000 23.568 1.63%
2021-11-24 0 23.30 23.24 24.00 23.24 23.30 9,100 211,708 23.265 23.30 23.24 24.00 23.24 23.30 9,100 23.265 -0.51%
2021-11-23 0 23.42 23.42 24.00 23.38 23.54 40,400 947,128 23.444 23.42 23.42 24.00 23.38 23.54 40,400 23.444 -2.34%
2021-11-22 0 23.98 23.60 24.00 23.94 24.00 36,800 882,300 23.976 23.98 23.60 24.00 23.94 24.00 36,800 23.976 0.67%
2021-11-19 0 23.82 23.76 23.98 23.68 23.82 45,000 1,070,496 23.789 23.82 23.76 23.98 23.68 23.82 45,000 23.789 0.00%
2021-11-18 0 23.82 23.80 23.84 23.78 23.82 41,600 990,460 23.809 23.82 23.80 23.84 23.78 23.82 41,600 23.809 -0.50%
2021-11-17 0 23.94 23.76 24.00 23.92 23.96 125,650 3,008,026 23.940 23.94 23.76 24.00 23.92 23.96 125,650 23.940 0.67%
2021-11-16 0 23.78 23.78 23.80 23.76 23.82 167,600 3,984,612 23.775 23.78 23.78 23.80 23.76 23.82 167,600 23.775 0.08%
2021-11-15 0 23.76 23.76 25.00 23.74 23.82 51,200 1,218,704 23.803 23.76 23.76 25.00 23.74 23.82 51,200 23.803 0.59%
2021-11-12 0 23.62 23.56 25.00 23.62 23.72 75,000 1,776,944 23.693 23.62 23.56 25.00 23.62 23.72 75,000 23.693 0.43%
2021-11-11 0 23.52 23.52 25.00 23.38 23.54 42,000 983,124 23.408 23.52 23.52 25.00 23.38 23.54 42,000 23.408 -0.59%
2021-11-10 0 23.66 23.60 24.80 23.40 23.66 35,200 826,400 23.477 23.66 23.60 24.80 23.40 23.66 35,200 23.477 -1.33%
2021-11-09 0 23.98 23.98 24.80 23.96 24.00 59,205 1,419,183 23.971 23.98 23.98 24.80 23.96 24.00 59,205 23.971 0.76%
2021-11-08 0 23.80 23.82 24.80 23.68 23.80 29,100 691,678 23.769 23.80 23.82 24.80 23.68 23.80 29,100 23.769 -1.08%
2021-11-05 0 24.06 24.00 24.06 23.92 24.12 69,400 1,669,680 24.059 24.06 24.00 24.06 23.92 24.12 69,400 24.059 0.75%
2021-11-04 0 23.88 23.86 23.90 23.84 23.90 81,000 1,933,092 23.865 23.88 23.86 23.90 23.84 23.90 81,000 23.865 1.96%
2021-11-03 0 23.42 23.28 23.48 23.34 23.52 33,800 790,604 23.391 23.42 23.28 23.48 23.34 23.52 33,800 23.391 -0.68%
2021-11-02 0 23.58 23.52 23.58 23.56 23.64 76,800 1,812,008 23.594 23.58 23.52 23.58 23.56 23.64 76,800 23.594 1.20%
2021-11-01 0 23.30 23.20 23.32 23.24 23.32 32,800 763,616 23.281 23.30 23.20 23.32 23.24 23.32 32,800 23.281 1.30%
2021-10-29 0 23.00 22.96 23.00 22.98 23.08 20,200 465,360 23.038 23.00 22.96 23.00 22.98 23.08 20,200 23.038 0.00%
2021-10-28 0 23.00 23.00 24.10 22.96 23.10 37,800 869,416 23.000 23.00 23.00 24.10 22.96 23.10 37,800 23.000 -0.43%
2021-10-27 0 23.10 23.00 24.70 23.00 23.28 15,200 350,612 23.067 23.10 23.00 24.70 23.00 23.28 15,200 23.067 -0.77%
2021-10-26 0 23.28 23.26 23.32 22.90 23.34 69,200 1,613,024 23.310 23.28 23.26 23.32 22.90 23.34 69,200 23.310 1.93%
2021-10-25 0 22.84 22.82 22.90 22.70 23.00 8,600 195,840 22.772 22.84 22.82 22.90 22.70 23.00 8,600 22.772 -0.35%
2021-10-22 0 22.92 22.80 23.00 22.82 22.92 90,000 2,056,252 22.847 22.92 22.80 23.00 22.82 22.92 90,000 22.847 0.61%
2021-10-21 0 22.78 22.68 22.80 22.62 22.94 71,400 1,622,048 22.718 22.78 22.68 22.80 22.62 22.94 71,400 22.718 -0.70%
2021-10-20 0 22.94 22.74 23.00 22.90 23.02 31,000 711,664 22.957 22.94 22.74 23.00 22.90 23.02 31,000 22.957 1.15%
2021-10-19 0 22.68 22.42 22.68 22.22 22.70 13,400 302,920 22.606 22.68 22.42 22.68 22.22 22.70 13,400 22.606 2.62%
2021-10-18 0 22.10 21.84 22.16 21.96 22.08 34,453 760,166 22.064 22.10 21.84 22.16 21.96 22.08 34,453 22.064 0.36%
2021-10-15 0 22.02 21.98 22.38 21.94 22.10 27,800 612,976 22.049 22.02 21.98 22.38 21.94 22.10 27,800 22.049 2.32%
2021-10-12 0 21.52 21.38 21.84 21.44 21.50 9,000 193,336 21.482 21.52 21.38 21.84 21.44 21.50 9,000 21.482 -1.47%
2021-10-11 0 21.84 21.70 21.90 21.74 21.90 55,736 1,218,082 21.854 21.84 21.70 21.90 21.74 21.90 55,736 21.854 0.74%
2021-10-08 0 21.68 21.52 21.70 21.62 21.68 88,000 1,904,840 21.646 21.68 21.52 21.70 21.62 21.68 88,000 21.646 0.28%
2021-10-07 0 21.62 21.34 21.80 21.34 21.62 42,200 909,600 21.555 21.62 21.34 21.80 21.34 21.62 42,200 21.555 4.24%
2021-10-06 0 20.74 20.70 20.94 20.74 20.92 21,600 450,576 20.860 20.74 20.70 20.94 20.74 20.92 21,600 20.860 0.39%
2021-10-05 0 20.66 20.60 20.66 20.46 20.70 59,600 1,229,944 20.637 20.66 20.60 20.66 20.46 20.70 59,600 20.637 -1.53%
2021-10-04 0 20.98 20.88 - 20.98 21.16 80,600 1,700,952 21.104 20.98 20.88 - 20.98 21.16 80,600 21.104 -1.32%
2021-09-30 0 21.26 21.18 22.00 21.12 21.28 43,170 913,594 21.163 21.26 21.18 22.00 21.12 21.28 43,170 21.163 -0.93%
2021-09-29 0 21.46 21.30 22.00 21.24 21.46 94,400 2,015,896 21.355 21.46 21.30 22.00 21.24 21.46 94,400 21.355 -0.74%
2021-09-28 0 21.62 21.60 22.00 21.62 21.86 135,200 2,934,072 21.702 21.62 21.60 22.00 21.62 21.86 135,200 21.702 -1.01%
2021-09-27 0 21.84 21.80 22.00 21.84 21.98 69,000 1,512,832 21.925 21.84 21.80 22.00 21.84 21.98 69,000 21.925 0.65%
2021-09-24 0 21.70 21.68 22.00 21.68 21.88 91,200 1,989,080 21.810 21.70 21.68 22.00 21.68 21.88 91,200 21.810 -0.09%
2021-09-23 0 21.72 21.70 21.80 21.68 21.80 59,800 1,300,008 21.739 21.72 21.70 21.80 21.68 21.80 59,800 21.739 1.50%
2021-09-21 0 21.40 21.40 22.50 21.24 21.50 392,800 8,354,068 21.268 21.40 21.40 22.50 21.24 21.50 392,800 21.268 -1.47%
2021-09-20 0 21.72 21.64 21.76 21.70 21.80 132,600 2,882,368 21.737 21.72 21.64 21.76 21.70 21.80 132,600 21.737 -1.72%
2021-09-17 0 22.10 22.04 22.10 22.00 22.12 147,600 3,256,800 22.065 22.10 22.04 22.10 22.00 22.12 147,600 22.065 0.64%
2021-09-16 0 21.96 21.92 22.04 21.92 22.04 70,400 1,547,796 21.986 21.96 21.92 22.04 21.92 22.04 70,400 21.986 0.46%
2021-09-15 0 21.86 21.80 21.86 21.80 21.90 28,200 616,648 21.867 21.86 21.80 21.86 21.80 21.90 28,200 21.867 -0.09%
2021-09-14 0 21.88 21.80 21.90 21.86 22.06 30,000 659,852 21.995 21.88 21.80 21.90 21.86 22.06 30,000 21.995 -0.91%
2021-09-13 0 22.08 22.06 22.12 21.96 22.22 37,600 831,208 22.107 22.08 22.06 22.12 21.96 22.22 37,600 22.107 -1.52%
2021-09-10 0 22.42 22.42 22.80 22.38 22.42 35,000 783,888 22.397 22.42 22.42 22.80 22.38 22.42 35,000 22.397 0.72%
2021-09-09 0 22.26 22.22 22.48 22.26 22.34 5,333 118,981 22.310 22.26 22.22 22.48 22.26 22.34 5,333 22.310 -1.59%
2021-09-08 0 22.62 22.20 22.72 22.60 22.72 4,800 108,872 22.682 22.62 22.20 22.72 22.60 22.72 4,800 22.682 0.44%
2021-09-07 0 22.52 22.52 22.54 22.48 22.58 21,000 472,132 22.482 22.52 22.52 22.54 22.48 22.58 21,000 22.482 0.00%
2021-09-06 0 22.52 22.40 25.00 22.38 22.52 40,000 896,176 22.404 22.52 22.40 25.00 22.38 22.52 40,000 22.404 0.72%
2021-09-03 0 22.36 22.32 24.00 22.28 22.46 133,800 2,987,840 22.331 22.36 22.32 24.00 22.28 22.46 133,800 22.331 -0.45%
2021-09-02 0 22.46 22.46 22.50 22.44 22.48 15,200 341,288 22.453 22.46 22.46 22.50 22.44 22.48 15,200 22.453 0.99%
2021-09-01 0 22.24 22.16 22.24 22.14 22.26 39,200 868,472 22.155 22.24 22.16 22.24 22.14 22.26 39,200 22.155 0.18%
2021-08-31 0 22.20 22.14 22.22 22.00 22.22 34,600 765,196 22.115 22.20 22.14 22.22 22.00 22.22 34,600 22.115 1.83%
2021-08-30 0 21.80 21.78 22.00 21.76 21.84 29,000 631,520 21.777 21.80 21.78 22.00 21.76 21.84 29,000 21.777 1.21%
2021-08-27 0 21.54 21.50 21.62 21.50 21.62 3,800 81,872 21.545 21.54 21.50 21.62 21.50 21.62 3,800 21.545 -0.28%
2021-08-26 0 21.60 21.00 22.18 21.56 21.66 7,200 155,628 21.615 21.60 21.00 22.18 21.56 21.66 7,200 21.615 0.00%
2021-08-25 0 21.60 21.00 21.66 21.60 21.70 8,600 186,220 21.653 21.60 21.00 21.66 21.60 21.70 8,600 21.653 -0.18%
2021-08-24 0 21.64 21.46 - 21.46 21.68 224,200 4,848,488 21.626 21.64 21.46 - 21.46 21.68 224,200 21.626 3.24%
2021-08-23 0 20.96 20.60 21.00 20.94 21.06 23,400 490,484 20.961 20.96 20.60 21.00 20.94 21.06 23,400 20.961 1.85%
2021-08-20 0 20.58 20.58 20.66 20.58 20.72 27,200 561,148 20.630 20.58 20.58 20.66 20.58 20.72 27,200 20.630 0.19%
2021-08-19 0 20.54 20.54 20.60 20.52 20.82 32,600 674,000 20.675 20.54 20.54 20.60 20.52 20.82 32,600 20.675 -1.53%
2021-08-18 0 20.86 20.88 - 20.82 21.00 16,800 350,444 20.860 20.86 20.88 - 20.82 21.00 16,800 20.860 -0.95%
2021-08-17 0 21.06 21.06 21.10 21.04 21.20 11,200 236,744 21.138 21.06 21.06 21.10 21.04 21.20 11,200 21.138 -1.50%
2021-08-16 0 21.38 21.30 21.38 21.32 21.38 41,600 889,196 21.375 21.38 21.30 21.38 21.32 21.38 41,600 21.375 -0.47%
2021-08-13 0 21.48 21.46 21.50 21.42 21.48 8,400 180,272 21.461 21.48 21.46 21.50 21.42 21.48 8,400 21.461 0.28%
2021-08-12 0 21.42 21.34 21.46 21.40 21.46 24,000 514,100 21.421 21.42 21.34 21.46 21.40 21.46 24,000 21.421 -0.74%
2021-08-11 0 21.58 21.56 22.00 21.56 21.62 5,200 112,264 21.589 21.58 21.56 22.00 21.56 21.62 5,200 21.589 -0.83%
2021-08-10 0 21.76 21.68 21.78 21.68 21.76 33,337 723,438 21.701 21.76 21.68 21.78 21.68 21.76 33,337 21.701 0.74%
2021-08-09 0 21.60 21.58 21.96 21.54 21.64 58,691 1,266,497 21.579 21.60 21.58 21.96 21.54 21.64 58,691 21.579 -1.28%
2021-08-06 0 21.88 21.88 21.92 21.84 21.88 23,200 506,728 21.842 21.88 21.88 21.92 21.84 21.88 23,200 21.842 0.74%
2021-08-05 0 21.72 21.72 21.74 21.68 21.78 18,200 395,860 21.751 21.72 21.72 21.74 21.68 21.78 18,200 21.751 0.56%
2021-08-04 0 21.60 21.60 21.98 21.48 21.66 35,400 762,952 21.552 21.60 21.60 21.98 21.48 21.66 35,400 21.552 -0.18%
2021-08-03 0 21.64 21.64 24.20 21.54 21.66 20,200 436,884 21.628 21.64 21.64 24.20 21.54 21.66 20,200 21.628 -0.09%
2021-08-02 0 21.66 21.66 24.20 21.56 21.66 64,170 1,386,203 21.602 21.66 21.66 24.20 21.56 21.66 64,170 21.602 1.69%
2021-07-30 0 21.30 21.26 22.00 21.26 21.60 57,600 1,228,204 21.323 21.30 21.26 22.00 21.26 21.60 57,600 21.323 -2.02%
2021-07-29 0 21.74 21.76 24.20 21.54 21.78 65,200 1,409,192 21.613 21.74 21.76 24.20 21.54 21.78 65,200 21.613 1.68%
2021-07-28 0 21.38 21.38 21.44 21.24 21.42 307,400 6,556,644 21.329 21.38 21.38 21.44 21.24 21.42 307,400 21.329 -0.28%
2021-07-27 0 21.44 - 21.58 21.36 21.70 143,400 3,098,424 21.607 21.44 - 21.58 21.36 21.70 143,400 21.607 -1.11%
2021-07-26 0 21.68 21.66 21.84 21.68 22.00 109,600 2,386,328 21.773 21.68 21.66 21.84 21.68 22.00 109,600 21.773 -1.19%
2021-07-23 0 21.94 21.86 21.96 21.86 21.98 168,800 3,703,592 21.941 21.94 21.86 21.96 21.86 21.98 168,800 21.941 1.01%
2021-07-22 0 21.72 21.72 21.74 21.68 21.76 131,400 2,854,136 21.721 21.72 21.72 21.74 21.68 21.76 131,400 21.721 0.65%
2021-07-21 0 21.58 21.50 21.98 21.48 21.60 132,000 2,840,136 21.516 21.58 21.50 21.98 21.48 21.60 132,000 21.516 1.03%
2021-07-20 0 21.36 21.32 21.98 21.28 21.42 151,000 3,224,196 21.352 21.36 21.32 21.98 21.28 21.42 151,000 21.352 0.28%
2021-07-19 0 21.30 21.26 21.68 21.28 21.60 201,000 4,287,260 21.330 21.30 21.26 21.68 21.28 21.60 201,000 21.330 -2.29%
2021-07-16 0 21.80 21.76 22.00 21.72 22.04 190,600 4,154,436 21.797 21.80 21.76 22.00 21.72 22.04 190,600 21.797 -1.54%
2021-07-15 0 22.14 22.10 22.18 22.04 22.16 224,600 4,965,628 22.109 22.14 22.10 22.18 22.04 22.16 224,600 22.109 0.36%
2021-07-14 0 22.06 22.06 22.14 22.00 22.08 233,600 5,152,512 22.057 22.06 22.06 22.14 22.00 22.08 233,600 22.057 -0.36%
2021-07-13 0 22.14 22.14 22.20 21.96 22.18 777,800 17,227,264 22.149 22.14 22.14 22.20 21.96 22.18 777,800 22.149 1.84%
2021-07-12 0 21.74 21.72 23.92 21.68 21.84 44,600 970,536 21.761 21.74 21.72 23.92 21.68 21.84 44,600 21.761 0.74%
2021-07-09 0 21.58 21.56 21.60 21.38 21.60 93,945 2,014,125 21.439 21.58 21.56 21.60 21.38 21.60 93,945 21.439 -0.19%
2021-07-08 0 21.62 21.60 21.66 21.58 24.00 104,400 2,273,820 21.780 21.62 21.60 21.66 21.58 24.00 104,400 21.780 -1.99%
2021-07-07 0 22.06 22.04 22.10 21.98 22.06 52,600 1,158,484 22.024 22.06 22.04 22.10 21.98 22.06 52,600 22.024 0.73%
2021-07-06 0 21.90 21.86 21.98 21.86 22.06 56,800 1,245,044 21.920 21.90 21.86 21.98 21.86 22.06 56,800 21.920 0.00%
2021-07-05 0 21.90 21.86 21.90 21.86 22.02 70,000 1,536,596 21.951 21.90 21.86 21.90 21.86 22.02 70,000 21.951 0.00%
2021-07-02 0 21.90 21.88 21.90 21.82 22.08 97,800 2,140,304 21.884 21.90 21.88 21.90 21.82 22.08 97,800 21.884 -0.82%
2021-06-30 0 22.08 22.06 23.00 21.98 22.78 151,600 3,351,072 22.105 22.08 22.06 23.00 21.98 22.78 151,600 22.105 0.45%
2021-06-29 0 21.98 21.92 21.98 21.92 22.04 112,000 2,458,392 21.950 21.98 21.92 21.98 21.92 22.04 112,000 21.950 1.20%
2021-06-28 0 21.72 21.70 21.72 21.62 21.84 74,200 1,608,688 21.680 21.72 21.70 21.72 21.62 21.84 74,200 21.680 0.46%
2021-06-25 0 21.62 21.60 21.84 21.48 21.84 89,000 1,919,692 21.570 21.62 21.60 21.84 21.48 21.84 89,000 21.570 1.03%
2021-06-24 0 21.40 21.38 21.40 21.34 21.42 83,800 1,791,968 21.384 21.40 21.38 21.40 21.34 21.42 83,800 21.384 1.61%
2021-06-23 0 21.06 21.04 - 21.00 21.10 73,000 1,537,872 21.067 21.06 21.04 - 21.00 21.10 73,000 21.067 2.03%
2021-06-22 0 20.64 20.60 20.74 20.64 20.72 95,600 1,976,364 20.673 20.64 20.60 20.74 20.64 20.72 95,600 20.673 -0.48%
2021-06-21 0 20.74 20.68 - 20.58 20.76 71,000 1,467,444 20.668 20.74 20.68 - 20.58 20.76 71,000 20.668 -0.38%
2021-06-18 0 20.82 20.76 20.84 20.70 20.84 60,600 1,260,708 20.804 20.82 20.76 20.84 20.70 20.84 60,600 20.804 2.76%
2021-06-17 0 20.26 20.24 - 20.24 20.36 55,000 1,115,424 20.280 20.26 20.24 - 20.24 20.36 55,000 20.280 -0.78%
2021-06-16 0 20.42 20.40 20.46 20.40 20.44 50,000 1,021,172 20.423 20.42 20.40 20.46 20.40 20.44 50,000 20.423 -1.26%
2021-06-15 0 20.68 20.64 20.68 20.60 20.68 60,000 1,239,156 20.653 20.68 20.64 20.68 20.60 20.68 60,000 20.653 1.77%
2021-06-11 0 20.32 20.30 20.50 20.28 20.34 115,600 2,347,836 20.310 20.32 20.30 20.50 20.28 20.34 115,600 20.310 0.89%
2021-06-10 0 20.14 20.16 20.50 20.12 20.22 62,000 1,251,752 20.190 20.14 20.16 20.50 20.12 20.22 62,000 20.190 -0.30%
2021-06-09 0 20.20 20.20 20.50 20.20 20.24 30,000 606,456 20.215 20.20 20.20 20.50 20.20 20.24 30,000 20.215 -0.30%
2021-06-08 0 20.26 20.24 20.30 20.26 20.32 78,200 1,586,604 20.289 20.26 20.24 20.30 20.26 20.32 78,200 20.289 0.60%
2021-06-07 0 20.14 20.12 20.30 20.14 20.18 45,000 907,336 20.163 20.14 20.12 20.30 20.14 20.18 45,000 20.163 1.72%
2021-06-04 0 19.80 19.78 20.40 19.74 20.02 114,200 2,261,248 19.801 19.80 19.78 20.40 19.74 20.02 114,200 19.801 -1.10%
2021-06-03 0 20.02 20.02 - 20.02 20.14 114,600 2,301,816 20.086 20.02 20.02 - 20.02 20.14 114,600 20.086 -0.20%
2021-06-02 0 20.06 20.06 20.10 20.06 20.16 46,600 937,208 20.112 20.06 20.06 20.10 20.06 20.16 46,600 20.112 -0.69%
2021-06-01 0 20.20 20.18 - 20.10 20.20 80,200 1,615,604 20.145 20.20 20.18 - 20.10 20.20 80,200 20.145 0.60%
2021-05-31 0 20.08 20.08 20.10 20.04 20.10 83,600 1,676,728 20.057 20.08 20.08 20.10 20.04 20.10 83,600 20.057 0.40%
2021-05-28 0 20.00 20.00 20.04 19.99 20.06 77,200 1,544,666 20.009 20.00 20.00 20.04 19.99 20.06 77,200 20.009 0.50%
2021-05-27 0 19.90 19.89 - 19.89 19.96 139,600 2,781,502 19.925 19.90 19.89 - 19.89 19.96 139,600 19.925 -0.25%
2021-05-26 0 19.95 19.96 19.98 19.93 20.02 126,600 2,527,136 19.962 19.95 19.96 19.98 19.93 20.02 126,600 19.962 -0.05%
2021-05-25 0 19.96 19.96 19.97 19.87 20.06 501,000 9,983,338 19.927 19.96 19.96 19.97 19.87 20.06 501,000 19.927

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top