Keymed Biosciences Inc.: O

Exchange Code Listed Last trade Delisted
HK Main 02162  2021-07-08    
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
2025-12-24 0 54.20 54.20 54.50 53.00 55.55 1,056,006 57,625,069 54.569 54.20 54.20 54.50 53.00 55.55 1,056,006 54.569 -1.28%
2025-12-23 0 54.90 54.75 54.90 54.25 56.25 909,500 49,962,925 54.934 54.90 54.75 54.90 54.25 56.25 909,500 54.934 -0.36%
2025-12-22 0 55.10 55.05 55.10 54.35 56.05 984,000 54,270,325 55.153 55.10 55.05 55.10 54.35 56.05 984,000 55.153 -0.72%
2025-12-19 0 55.50 55.25 55.50 53.45 56.35 1,825,000 100,874,225 55.274 55.50 55.25 55.50 53.45 56.35 1,825,000 55.274 3.35%
2025-12-18 0 53.70 53.65 53.80 52.75 54.90 1,552,000 83,904,729 54.062 53.70 53.65 53.80 52.75 54.90 1,552,000 54.062 -1.29%
2025-12-17 0 54.40 54.40 54.50 53.60 54.80 821,000 44,435,595 54.124 54.40 54.40 54.50 53.60 54.80 821,000 54.124 1.40%
2025-12-16 0 53.65 53.50 53.65 52.05 54.05 1,955,500 103,972,393 53.169 53.65 53.50 53.65 52.05 54.05 1,955,500 53.169 -0.56%
2025-12-15 0 53.95 53.95 54.00 53.35 55.25 2,536,000 136,767,525 53.930 53.95 53.95 54.00 53.35 55.25 2,536,000 53.930 -1.10%
2025-12-12 0 54.55 54.50 54.65 51.70 56.40 3,786,000 204,275,437 53.955 54.55 54.50 54.65 51.70 56.40 3,786,000 53.955 -2.33%
2025-12-11 0 55.85 55.85 56.00 55.50 59.05 2,001,578 112,683,865 56.298 55.85 55.85 56.00 55.50 59.05 2,001,578 56.298 -3.87%
2025-12-10 0 58.10 57.90 58.10 57.15 58.55 839,770 48,514,779 57.772 58.10 57.90 58.10 57.15 58.55 839,770 57.772 0.26%
2025-12-09 0 57.95 57.85 57.95 56.75 59.75 2,065,282 119,776,412 57.995 57.95 57.85 57.95 56.75 59.75 2,065,282 57.995 0.43%
2025-12-08 0 57.70 57.65 57.70 56.85 62.70 2,386,064 139,124,603 58.307 57.70 57.65 57.70 56.85 62.70 2,386,064 58.307 -2.37%
2025-12-05 0 59.10 59.10 59.15 58.35 60.15 1,213,327 71,775,198 59.156 59.10 59.10 59.15 58.35 60.15 1,213,327 59.156 0.25%
2025-12-04 0 58.95 58.90 59.20 57.50 60.50 1,569,500 93,163,275 59.359 58.95 58.90 59.20 57.50 60.50 1,569,500 59.359 2.43%
2025-12-03 0 57.55 57.50 57.55 56.90 59.95 1,054,000 60,780,462 57.666 57.55 57.50 57.55 56.90 59.95 1,054,000 57.666 -2.54%
2025-12-02 0 59.05 59.00 59.05 58.80 61.95 1,341,200 79,653,456 59.390 59.05 59.00 59.05 58.80 61.95 1,341,200 59.390 -3.91%
2025-12-01 0 61.45 61.20 61.45 60.25 64.30 1,085,233 66,599,329 61.369 61.45 61.20 61.45 60.25 64.30 1,085,233 61.369 -1.44%
2025-11-28 0 62.35 62.35 62.50 62.30 65.80 1,331,000 84,264,550 63.309 62.35 62.35 62.50 62.30 65.80 1,331,000 63.309 -2.81%
2025-11-27 0 64.15 64.15 64.20 60.75 65.00 2,895,000 184,066,166 63.581 64.15 64.15 64.20 60.75 65.00 2,895,000 63.581 5.95%
2025-11-26 0 60.55 60.50 60.75 59.50 61.95 2,621,500 159,827,694 60.968 60.55 60.50 60.75 59.50 61.95 2,621,500 60.968 3.24%
2025-11-25 0 58.65 58.55 58.85 58.15 60.25 1,910,000 112,740,149 59.026 58.65 58.55 58.85 58.15 60.25 1,910,000 59.026 1.82%
2025-11-24 0 57.60 57.55 57.60 56.40 57.95 1,948,000 111,102,870 57.034 57.60 57.55 57.60 56.40 57.95 1,948,000 57.034 2.31%
2025-11-21 0 56.30 56.30 56.35 55.80 58.85 1,941,500 110,251,027 56.787 56.30 56.30 56.35 55.80 58.85 1,941,500 56.787 -4.82%
2025-11-20 0 59.15 59.00 59.20 57.55 61.55 752,650 44,360,334 58.939 59.15 59.00 59.20 57.55 61.55 752,650 58.939 0.25%
2025-11-19 0 59.00 59.00 59.25 57.55 59.50 1,225,162 71,625,196 58.462 59.00 59.00 59.25 57.55 59.50 1,225,162 58.462 -0.42%
2025-11-18 0 59.25 59.20 59.25 58.80 62.75 1,424,500 85,197,300 59.809 59.25 59.20 59.25 58.80 62.75 1,424,500 59.809 -1.66%
2025-11-17 0 60.25 60.10 60.25 58.30 60.80 1,563,500 93,378,589 59.724 60.25 60.10 60.25 58.30 60.80 1,563,500 59.724 -0.41%
2025-11-14 0 60.50 60.40 60.50 59.05 63.00 2,142,000 131,029,754 61.172 60.50 60.40 60.50 59.05 63.00 2,142,000 61.172 1.17%
2025-11-13 0 59.80 59.80 59.85 58.60 60.50 2,295,740 136,830,661 59.602 59.80 59.80 59.85 58.60 60.50 2,295,740 59.602 1.18%
2025-11-12 0 59.10 58.95 59.10 58.00 60.35 1,506,282 89,331,326 59.306 59.10 58.95 59.10 58.00 60.35 1,506,282 59.306 1.55%
2025-11-11 0 58.20 58.15 58.20 57.85 59.90 746,000 43,436,025 58.225 58.20 58.15 58.20 57.85 59.90 746,000 58.225 -1.36%
2025-11-10 0 59.00 59.00 59.05 56.50 59.40 2,228,000 130,179,250 58.429 59.00 59.00 59.05 56.50 59.40 2,228,000 58.429 2.61%
2025-11-07 0 57.50 57.35 57.50 57.00 59.50 3,560,838 204,956,671 57.559 57.50 57.35 57.50 57.00 59.50 3,560,838 57.559 -3.28%
2025-11-06 0 59.45 59.20 59.45 58.00 63.00 4,199,479 248,880,100 59.265 59.45 59.20 59.45 58.00 63.00 4,199,479 59.265 -5.63%
2025-11-05 0 63.00 62.95 63.00 61.20 65.25 3,666,981 232,573,251 63.424 63.00 62.95 63.00 61.20 65.25 3,666,981 63.424 1.29%
2025-11-04 0 62.20 62.10 62.20 61.90 64.50 1,804,500 113,198,825 62.731 62.20 62.10 62.20 61.90 64.50 1,804,500 62.731 -3.12%
2025-11-03 0 64.20 64.10 64.20 61.20 65.70 5,662,936 361,372,950 63.814 64.20 64.10 64.20 61.20 65.70 5,662,936 63.814 6.56%
2025-10-31 0 60.25 60.15 60.35 56.00 60.80 4,519,782 267,874,555 59.267 60.25 60.15 60.35 56.00 60.80 4,519,782 59.267 5.06%
2025-10-30 0 57.35 57.30 57.35 55.00 58.00 4,292,600 244,152,967 56.878 57.35 57.30 57.35 55.00 58.00 4,292,600 56.878 1.59%
2025-10-28 0 56.45 56.45 56.50 55.50 58.80 2,639,502 148,735,678 56.350 56.45 56.45 56.50 55.50 58.80 2,639,502 56.350 -2.92%
2025-10-27 0 58.15 58.15 58.20 57.35 59.90 3,190,500 185,126,775 58.024 58.15 58.15 58.20 57.35 59.90 3,190,500 58.024 -1.61%
2025-10-24 0 59.10 59.05 59.10 58.35 62.00 4,413,500 262,282,225 59.427 59.10 59.05 59.10 58.35 62.00 4,413,500 59.427 -2.80%
2025-10-23 0 60.80 60.70 60.80 59.10 63.90 2,618,500 157,806,800 60.266 60.80 60.70 60.80 59.10 63.90 2,618,500 60.266 -2.41%
2025-10-22 0 62.30 62.05 62.30 61.50 65.50 2,240,000 139,636,075 62.338 62.30 62.05 62.30 61.50 65.50 2,240,000 62.338 -2.04%
2025-10-21 0 63.60 63.55 63.60 62.85 65.00 1,196,834 76,374,342 63.814 63.60 63.55 63.60 62.85 65.00 1,196,834 63.814 -0.31%
2025-10-20 0 63.80 63.60 63.85 61.90 64.50 1,552,053 98,050,646 63.175 63.80 63.60 63.85 61.90 64.50 1,552,053 63.175 1.59%
2025-10-17 0 62.80 62.65 62.80 62.10 67.50 2,665,900 170,152,380 63.825 62.80 62.65 62.80 62.10 67.50 2,665,900 63.825 -5.21%
2025-10-16 0 66.25 66.05 66.25 65.00 68.20 1,524,000 101,964,612 66.906 66.25 66.05 66.25 65.00 68.20 1,524,000 66.906 0.45%
2025-10-15 0 65.95 65.90 65.95 63.55 65.95 2,055,536 133,727,741 65.057 65.95 65.90 65.95 63.55 65.95 2,055,536 65.057 2.25%
2025-10-14 0 64.50 64.50 64.55 63.05 69.95 4,457,500 291,556,253 65.408 64.50 64.50 64.55 63.05 69.95 4,457,500 65.408 -5.01%
2025-10-13 0 67.90 67.85 67.90 66.10 69.75 2,946,581 199,658,495 67.759 67.90 67.85 67.90 66.10 69.75 2,946,581 67.759 -3.62%
2025-10-10 0 70.45 70.40 70.45 69.80 73.45 2,880,048 204,120,587 70.874 70.45 70.40 70.45 69.80 73.45 2,880,048 70.874 -1.12%
2025-10-09 0 71.25 71.15 71.25 70.30 75.50 2,905,000 209,411,137 72.086 71.25 71.15 71.25 70.30 75.50 2,905,000 72.086 -5.63%
2025-10-08 0 75.50 75.30 75.50 73.15 75.60 608,000 45,642,825 75.070 75.50 75.30 75.50 73.15 75.60 608,000 75.070 1.55%
2025-10-06 0 74.35 74.05 74.35 72.10 74.50 183,000 13,492,216 73.728 74.35 74.05 74.35 72.10 74.50 183,000 73.728 -0.20%
2025-10-03 0 74.50 74.45 74.50 73.80 75.20 515,000 38,282,189 74.334 74.50 74.45 74.50 73.80 75.20 515,000 74.334 -1.59%
2025-10-02 0 75.70 75.65 75.70 73.15 76.40 824,568 61,933,509 75.110 75.70 75.65 75.70 73.15 76.40 824,568 75.110 1.95%
2025-09-30 0 74.25 74.20 74.25 73.00 75.10 1,377,500 102,019,603 74.061 74.25 74.20 74.25 73.00 75.10 1,377,500 74.061 0.34%
2025-09-29 0 74.00 74.00 74.10 69.60 74.60 2,939,000 212,916,591 72.445 74.00 74.00 74.10 69.60 74.60 2,939,000 72.445 5.26%
2025-09-26 0 70.30 70.20 70.30 68.40 71.35 2,497,500 175,073,100 70.099 70.30 70.20 70.30 68.40 71.35 2,497,500 70.099 -0.99%
2025-09-25 0 71.00 70.95 71.00 70.50 73.35 2,374,500 169,130,287 71.228 71.00 70.95 71.00 70.50 73.35 2,374,500 71.228 0.28%
2025-09-24 0 70.80 70.65 70.80 69.10 72.40 3,110,500 219,242,493 70.485 70.80 70.65 70.80 69.10 72.40 3,110,500 70.485 -2.61%
2025-09-23 0 72.70 72.60 72.70 70.80 74.00 2,241,000 162,112,264 72.339 72.70 72.60 72.70 70.80 74.00 2,241,000 72.339 -1.36%
2025-09-22 0 73.70 73.55 73.70 71.05 76.95 2,620,968 195,539,590 74.606 73.70 73.55 73.70 71.05 76.95 2,620,968 74.606 2.22%
2025-09-19 0 72.10 71.90 72.10 71.15 77.00 3,767,000 274,092,875 72.762 72.10 71.90 72.10 71.15 77.00 3,767,000 72.762 -5.50%
2025-09-18 0 76.30 75.95 76.30 72.55 76.95 3,019,828 227,587,762 75.364 76.30 75.95 76.30 72.55 76.95 3,019,828 75.364 3.46%
2025-09-17 0 73.75 73.65 73.75 72.10 74.85 2,286,100 167,865,255 73.429 73.75 73.65 73.75 72.10 74.85 2,286,100 73.429 0.00%
2025-09-16 0 73.75 73.70 73.75 72.20 77.50 2,082,870 152,656,302 73.291 73.75 73.70 73.75 72.20 77.50 2,082,870 73.291 -2.83%
2025-09-15 0 75.90 75.55 75.90 74.50 77.70 1,771,818 134,514,724 75.919 75.90 75.55 75.90 74.50 77.70 1,771,818 75.919 -0.07%
2025-09-12 0 75.95 75.90 75.95 73.35 78.00 3,360,854 253,337,530 75.379 75.95 75.90 75.95 73.35 78.00 3,360,854 75.379 -0.13%
2025-09-11 0 76.05 76.00 76.05 71.20 77.45 6,535,000 491,361,275 75.189 76.05 76.00 76.05 71.20 77.45 6,535,000 75.189 -1.68%
2025-09-10 0 77.35 77.30 77.35 76.15 80.00 2,862,000 222,542,650 77.758 77.35 77.30 77.35 76.15 80.00 2,862,000 77.758 -0.39%
2025-09-09 0 77.65 77.55 77.65 74.30 79.80 2,543,198 197,996,600 77.853 77.65 77.55 77.65 74.30 79.80 2,543,198 77.853 -1.08%
2025-09-08 0 78.50 78.35 78.50 76.05 78.90 3,119,320 241,837,057 77.529 78.50 78.35 78.50 76.05 78.90 3,119,320 77.529 0.06%
2025-09-05 0 78.45 78.45 78.50 68.50 78.65 6,451,434 487,509,525 75.566 78.45 78.45 78.50 68.50 78.65 6,451,434 75.566 14.53%
2025-09-04 0 68.50 68.25 68.50 67.00 73.80 5,344,000 369,541,161 69.151 68.50 68.25 68.50 67.00 73.80 5,344,000 69.151 -5.19%
2025-09-03 0 72.25 71.95 72.25 71.30 75.50 5,996,026 435,136,290 72.571 72.25 71.95 72.25 71.30 75.50 5,996,026 72.571 0.35%
2025-09-02 0 72.00 71.55 72.00 71.10 74.30 4,021,500 290,990,344 72.359 72.00 71.55 72.00 71.10 74.30 4,021,500 72.359 0.14%
2025-09-01 0 71.90 71.25 71.90 69.30 73.65 3,593,360 257,518,299 71.665 71.90 71.25 71.90 69.30 73.65 3,593,360 71.665 3.98%
2025-08-29 0 69.15 69.15 69.45 66.45 70.75 3,439,818 237,931,041 69.170 69.15 69.15 69.45 66.45 70.75 3,439,818 69.170 3.98%
2025-08-28 0 66.50 66.40 66.50 64.20 67.80 4,208,098 278,995,679 66.300 66.50 66.40 66.50 64.20 67.80 4,208,098 66.300 0.00%
2025-08-27 0 66.50 66.45 66.50 65.55 77.75 9,236,440 638,569,576 69.136 66.50 66.45 66.50 65.55 77.75 9,236,440 69.136 -8.59%
2025-08-26 0 72.75 72.60 72.75 70.90 73.75 2,629,520 190,007,107 72.259 72.75 72.60 72.75 70.90 73.75 2,629,520 72.259 2.11%
2025-08-25 0 71.25 71.05 71.25 70.10 75.65 4,222,000 303,191,750 71.812 71.25 71.05 71.25 70.10 75.65 4,222,000 71.812 -2.53%
2025-08-22 0 73.10 72.95 73.10 71.70 73.60 1,388,000 100,627,300 72.498 73.10 72.95 73.10 71.70 73.60 1,388,000 72.498 0.21%
2025-08-21 0 72.95 72.80 73.00 70.95 73.45 2,090,140 150,869,250 72.181 72.95 72.80 73.00 70.95 73.45 2,090,140 72.181 2.10%
2025-08-20 0 71.45 71.30 71.45 70.00 75.00 3,905,349 278,861,922 71.405 71.45 71.30 71.45 70.00 75.00 3,905,349 71.405 -4.41%
2025-08-19 0 74.75 74.25 74.75 72.15 76.00 3,517,946 260,130,727 73.944 74.75 74.25 74.75 72.15 76.00 3,517,946 73.944 0.07%
2025-08-18 0 74.70 74.55 74.70 72.55 76.00 5,054,657 375,005,442 74.190 74.70 74.55 74.70 72.55 76.00 5,054,657 74.190 1.08%
2025-08-15 0 73.90 73.80 73.90 71.25 74.95 2,174,514 159,353,181 73.282 73.90 73.80 73.90 71.25 74.95 2,174,514 73.282 1.30%
2025-08-14 0 72.95 72.95 73.00 71.50 74.65 3,100,748 226,734,472 73.123 72.95 72.95 73.00 71.50 74.65 3,100,748 73.123 1.18%
2025-08-13 0 72.10 72.10 72.15 66.35 73.35 4,778,737 338,058,575 70.742 72.10 72.10 72.15 66.35 73.35 4,778,737 70.742 8.67%
2025-08-12 0 66.35 66.10 66.35 65.50 69.30 2,264,876 150,130,308 66.286 66.35 66.10 66.35 65.50 69.30 2,264,876 66.286 -2.64%
2025-08-11 0 68.15 68.15 68.30 65.15 69.25 4,216,500 281,648,975 66.797 68.15 68.15 68.30 65.15 69.25 4,216,500 66.797 0.00%
2025-08-08 0 68.15 68.10 68.15 65.05 68.45 4,260,001 285,608,352 67.044 68.15 68.10 68.15 65.05 68.45 4,260,001 67.044 3.02%
2025-08-07 0 66.15 66.15 66.20 64.70 69.60 4,338,500 288,208,139 66.430 66.15 66.15 66.20 64.70 69.60 4,338,500 66.430 -2.93%
2025-08-06 0 68.15 68.10 68.15 65.60 70.40 6,467,421 436,831,194 67.543 68.15 68.10 68.15 65.60 70.40 6,467,421 67.543 -2.08%
2025-08-05 0 69.60 69.55 69.60 61.95 69.85 6,282,462 418,474,572 66.610 69.60 69.55 69.60 61.95 69.85 6,282,462 66.610 12.53%
2025-08-04 0 61.85 61.70 61.90 59.40 62.40 2,723,416 166,169,226 61.015 61.85 61.70 61.90 59.40 62.40 2,723,416 61.015 0.49%
2025-08-01 0 61.55 61.45 61.55 60.45 64.30 4,150,000 259,739,433 62.588 61.55 61.45 61.55 60.45 64.30 4,150,000 62.588 0.24%
2025-07-31 0 61.40 61.20 61.40 59.90 64.75 5,150,650 318,889,201 61.912 61.40 61.20 61.40 59.90 64.75 5,150,650 61.912 -1.37%
2025-07-30 0 62.25 62.00 62.25 60.30 66.00 8,652,908 546,558,861 63.165 62.25 62.00 62.25 60.30 66.00 8,652,908 63.165 -4.01%
2025-07-29 0 64.85 64.80 64.85 63.00 66.65 8,472,000 549,295,894 64.837 64.85 64.80 64.85 63.00 66.65 8,472,000 64.837 2.77%
2025-07-28 0 63.10 63.10 63.15 57.60 63.90 6,689,500 404,368,995 60.448 63.10 63.10 63.15 57.60 63.90 6,689,500 60.448 5.78%
2025-07-25 0 59.65 59.65 59.75 58.85 62.35 5,008,175 301,659,439 60.233 59.65 59.65 59.75 58.85 62.35 5,008,175 60.233 -3.24%
2025-07-24 0 61.65 61.65 61.80 57.55 62.60 5,654,864 342,014,251 60.481 61.65 61.65 61.80 57.55 62.60 5,654,864 60.481 6.29%
2025-07-23 0 58.00 57.95 58.00 56.30 60.35 4,016,558 230,723,756 57.443 58.00 57.95 58.00 56.30 60.35 4,016,558 57.443 -1.02%
2025-07-22 0 58.60 58.50 58.60 57.90 63.65 6,662,412 402,710,552 60.445 58.60 58.50 58.60 57.90 63.65 6,662,412 60.445 -2.50%
2025-07-21 0 60.10 60.05 60.10 56.45 60.75 5,131,504 301,223,513 58.701 60.10 60.05 60.10 56.45 60.75 5,131,504 58.701 4.52%
2025-07-18 0 57.50 57.50 57.60 56.00 58.95 5,402,534 310,893,518 57.546 57.50 57.50 57.60 56.00 58.95 5,402,534 57.546 0.44%
2025-07-17 0 57.25 57.25 57.30 50.00 57.75 13,678,618 759,738,895 55.542 57.25 57.25 57.30 50.00 57.75 13,678,618 55.542 14.50%
2025-07-16 0 50.00 50.00 50.10 48.00 50.55 3,460,504 172,581,387 49.872 50.00 50.00 50.10 48.00 50.55 3,460,504 49.872 2.67%
2025-07-15 0 48.70 48.65 48.70 47.45 49.80 3,025,300 147,914,640 48.893 48.70 48.65 48.70 47.45 49.80 3,025,300 48.893 1.25%
2025-07-14 0 48.10 48.05 48.10 45.75 48.30 3,079,600 146,541,754 47.585 48.10 48.05 48.10 45.75 48.30 3,079,600 47.585 4.68%
2025-07-11 0 45.95 45.95 46.00 45.10 47.10 2,024,000 93,407,712 46.150 45.95 45.95 46.00 45.10 47.10 2,024,000 46.150 0.99%
2025-07-10 0 45.50 45.40 45.50 45.20 47.80 3,140,411 146,420,590 46.625 45.50 45.40 45.50 45.20 47.80 3,140,411 46.625 -0.22%
2025-07-09 0 45.60 45.60 45.65 44.90 46.70 2,026,965 92,657,831 45.713 45.60 45.60 45.65 44.90 46.70 2,026,965 45.713 -0.44%
2025-07-08 0 45.80 45.75 45.80 44.75 46.95 1,897,500 86,208,006 45.432 45.80 45.75 45.80 44.75 46.95 1,897,500 45.432 0.22%
2025-07-07 0 45.70 45.70 45.80 44.45 47.30 1,715,367 78,596,880 45.819 45.70 45.70 45.80 44.45 47.30 1,715,367 45.819 -0.22%
2025-07-04 0 45.80 45.75 45.80 44.90 47.45 3,308,132 151,450,266 45.781 45.80 45.75 45.80 44.90 47.45 3,308,132 45.781 -1.51%
2025-07-03 0 46.50 46.50 46.65 44.60 48.15 3,731,450 175,353,550 46.993 46.50 46.50 46.65 44.60 48.15 3,731,450 46.993 1.64%
2025-07-02 0 45.75 45.70 45.75 44.80 47.85 3,421,044 156,422,814 45.724 45.75 45.70 45.75 44.80 47.85 3,421,044 45.724 -0.97%
2025-06-30 0 46.20 46.20 46.30 45.40 47.05 1,546,933 71,643,063 46.313 46.20 46.20 46.30 45.40 47.05 1,546,933 46.313 -0.11%
2025-06-27 0 46.25 46.00 46.25 45.30 48.20 3,818,500 176,240,339 46.154 46.25 46.00 46.25 45.30 48.20 3,818,500 46.154 -4.05%
2025-06-26 0 48.20 48.20 48.25 47.35 49.55 2,647,000 127,999,888 48.357 48.20 48.20 48.25 47.35 49.55 2,647,000 48.357 -2.72%
2025-06-25 0 49.55 49.40 49.55 48.40 50.40 2,972,000 146,047,532 49.141 49.55 49.40 49.55 48.40 50.40 2,972,000 49.141 0.92%
2025-06-24 0 49.10 49.10 49.15 46.20 49.60 4,755,200 230,439,536 48.461 49.10 49.10 49.15 46.20 49.60 4,755,200 48.461 6.39%
2025-06-23 0 46.15 46.15 46.25 43.80 46.75 1,460,600 66,763,916 45.710 46.15 46.15 46.25 43.80 46.75 1,460,600 45.710 3.48%
2025-06-20 0 44.60 44.55 44.60 44.20 45.80 3,390,000 151,132,337 44.582 44.60 44.55 44.60 44.20 45.80 3,390,000 44.582 -2.41%
2025-06-19 0 45.70 45.70 45.75 44.55 47.60 3,004,000 137,527,700 45.782 45.70 45.70 45.75 44.55 47.60 3,004,000 45.782 -1.72%
2025-06-18 0 46.50 46.50 46.65 43.90 47.25 3,555,500 161,935,289 45.545 46.50 46.50 46.65 43.90 47.25 3,555,500 45.545 4.14%
2025-06-17 0 44.65 44.65 44.80 43.85 47.75 5,155,000 232,042,077 45.013 44.65 44.65 44.80 43.85 47.75 5,155,000 45.013 -3.98%
2025-06-16 0 46.50 46.45 46.50 45.95 48.60 5,981,000 280,454,912 46.891 46.50 46.45 46.50 45.95 48.60 5,981,000 46.891 -2.11%
2025-06-13 0 47.50 47.40 47.50 46.55 50.80 8,250,908 394,009,021 47.753 47.50 47.40 47.50 46.55 50.80 8,250,908 47.753 -6.59%
2025-06-12 0 50.85 50.85 50.90 46.95 51.35 7,162,608 355,869,004 49.684 50.85 50.85 50.90 46.95 51.35 7,162,608 49.684 8.31%
2025-06-11 0 46.95 46.95 47.00 46.10 48.90 37,620,850 1,742,420,663 46.315 46.95 46.95 47.00 46.10 48.90 37,620,850 46.315 -3.49%
2025-06-10 0 48.65 48.65 48.70 47.35 50.30 5,791,674 281,414,483 48.589 48.65 48.65 48.70 47.35 50.30 5,791,674 48.589 -1.92%
2025-06-09 0 49.60 49.55 49.60 46.70 50.00 3,852,943 189,725,711 49.242 49.60 49.55 49.60 46.70 50.00 3,852,943 49.242 3.77%
2025-06-06 0 47.80 47.75 47.80 45.15 48.00 3,181,957 149,813,539 47.082 47.80 47.75 47.80 45.15 48.00 3,181,957 47.082 4.03%
2025-06-05 0 45.95 45.85 45.95 44.35 47.40 3,458,968 157,756,095 45.608 45.95 45.85 45.95 44.35 47.40 3,458,968 45.608 2.45%
2025-06-04 0 44.85 44.85 45.00 44.00 46.55 2,883,500 130,548,760 45.274 44.85 44.85 45.00 44.00 46.55 2,883,500 45.274 1.82%
2025-06-03 0 44.05 44.05 44.10 42.30 44.70 2,292,500 100,198,987 43.707 44.05 44.05 44.10 42.30 44.70 2,292,500 43.707 5.51%
2025-06-02 0 41.75 41.75 41.80 40.40 44.10 470,836 19,450,078 41.310 41.75 41.75 41.80 40.40 44.10 470,836 41.310 -5.33%
2025-05-30 0 44.10 44.10 44.15 40.45 44.55 3,420,764 147,545,645 43.132 44.10 44.10 44.15 40.45 44.55 3,420,764 43.132 6.27%
2025-05-29 0 41.50 41.35 41.50 40.15 41.80 2,281,500 93,987,932 41.196 41.50 41.35 41.50 40.15 41.80 2,281,500 41.196 3.23%
2025-05-28 0 40.20 40.05 40.20 39.75 41.25 822,200 32,962,467 40.091 40.20 40.05 40.20 39.75 41.25 822,200 40.091 -1.23%
2025-05-27 0 40.70 40.70 40.80 39.50 41.15 1,153,486 46,734,486 40.516 40.70 40.70 40.80 39.50 41.15 1,153,486 40.516 1.88%
2025-05-26 0 39.95 39.95 40.00 39.65 41.60 1,185,500 47,714,472 40.248 39.95 39.95 40.00 39.65 41.60 1,185,500 40.248 -0.87%
2025-05-23 0 40.30 40.30 40.40 39.80 41.55 1,702,000 69,248,100 40.686 40.30 40.30 40.40 39.80 41.55 1,702,000 40.686 -0.98%
2025-05-22 0 40.70 40.65 40.75 40.30 43.55 1,698,600 69,539,300 40.939 40.70 40.65 40.75 40.30 43.55 1,698,600 40.939 -3.55%
2025-05-21 0 42.20 42.20 42.25 41.30 44.00 2,322,000 99,202,700 42.723 42.20 42.20 42.25 41.30 44.00 2,322,000 42.723 0.96%
2025-05-20 0 41.80 41.80 41.90 41.35 43.05 2,339,500 99,037,850 42.333 41.80 41.80 41.90 41.35 43.05 2,339,500 42.333 1.09%
2025-05-19 0 41.35 41.35 41.45 40.20 41.90 1,099,600 44,903,627 40.836 41.35 41.35 41.45 40.20 41.90 1,099,600 40.836 1.22%
2025-05-16 0 40.85 40.85 40.95 40.25 41.85 1,335,639 54,841,235 41.060 40.85 40.85 40.95 40.25 41.85 1,335,639 41.060 1.24%
2025-05-15 0 40.35 40.25 40.35 39.90 41.00 747,500 30,080,096 40.241 40.35 40.25 40.35 39.90 41.00 747,500 40.241 0.12%
2025-05-14 0 40.30 40.25 40.30 39.95 41.95 1,469,000 59,269,726 40.347 40.30 40.25 40.30 39.95 41.95 1,469,000 40.347 -1.95%
2025-05-13 0 41.10 41.10 41.20 40.20 42.10 1,671,500 68,805,470 41.164 41.10 41.10 41.20 40.20 42.10 1,671,500 41.164 1.86%
2025-05-12 0 40.35 40.35 40.45 37.40 41.25 3,594,958 144,088,954 40.081 40.35 40.35 40.45 37.40 41.25 3,594,958 40.081 -4.04%
2025-05-09 0 42.05 42.00 42.05 41.25 42.70 1,180,000 49,338,535 41.812 42.05 42.00 42.05 41.25 42.70 1,180,000 41.812 -0.36%
2025-05-08 0 42.20 42.20 42.30 41.55 44.80 1,997,608 84,700,000 42.401 42.20 42.20 42.30 41.55 44.80 1,997,608 42.401 -4.74%
2025-05-07 0 44.30 44.20 44.30 43.50 47.30 1,782,200 78,852,729 44.245 44.30 44.20 44.30 43.50 47.30 1,782,200 44.245 -4.73%
2025-05-06 0 46.50 46.30 46.50 45.40 47.60 2,073,400 96,620,865 46.600 46.50 46.30 46.50 45.40 47.60 2,073,400 46.600 -3.13%
2025-05-02 0 48.00 47.95 48.00 44.55 48.00 710,026 33,399,420 47.040 48.00 47.95 48.00 44.55 48.00 710,026 47.040 7.50%
2025-04-30 0 44.65 44.45 44.65 44.20 46.05 2,241,500 101,265,512 45.178 44.65 44.45 44.65 44.20 46.05 2,241,500 45.178 -0.78%
2025-04-29 0 45.00 44.80 45.00 42.20 45.35 1,861,589 83,202,872 44.695 45.00 44.80 45.00 42.20 45.35 1,861,589 44.695 4.05%
2025-04-28 0 43.25 43.20 43.25 40.30 43.75 1,887,500 80,697,075 42.753 43.25 43.20 43.25 40.30 43.75 1,887,500 42.753 2.37%
2025-04-25 0 42.25 42.25 42.50 42.10 46.30 2,512,499 109,651,651 43.642 42.25 42.25 42.50 42.10 46.30 2,512,499 43.642 -6.11%
2025-04-24 0 45.00 44.95 45.10 43.00 46.20 2,476,000 110,851,655 44.770 45.00 44.95 45.10 43.00 46.20 2,476,000 44.770 2.39%
2025-04-23 0 43.95 43.90 44.00 43.70 46.40 2,652,000 118,598,312 44.720 43.95 43.90 44.00 43.70 46.40 2,652,000 44.720 -1.57%
2025-04-22 0 44.65 44.60 44.70 43.60 46.50 2,394,858 107,170,004 44.750 44.65 44.60 44.70 43.60 46.50 2,394,858 44.750 4.69%
2025-04-17 0 42.65 42.60 42.65 39.85 43.50 1,334,500 56,971,362 42.691 42.65 42.60 42.65 39.85 43.50 1,334,500 42.691 2.40%
2025-04-16 0 41.65 41.60 41.65 40.75 45.35 2,069,000 86,683,750 41.896 41.65 41.60 41.65 40.75 45.35 2,069,000 41.896 -5.98%
2025-04-15 0 44.30 44.30 44.65 42.90 46.70 1,345,000 60,198,300 44.757 44.30 44.30 44.65 42.90 46.70 1,345,000 44.757 -2.21%
2025-04-14 0 45.30 45.25 45.30 43.50 45.90 2,809,000 125,812,325 44.789 45.30 45.25 45.30 43.50 45.90 2,809,000 44.789 3.31%
2025-04-11 0 43.85 43.80 43.85 40.15 44.20 1,900,700 81,039,405 42.637 43.85 43.80 43.85 40.15 44.20 1,900,700 42.637 7.48%
2025-04-10 0 40.80 40.80 40.95 39.20 42.00 1,873,500 77,011,175 41.106 40.80 40.80 40.95 39.20 42.00 1,873,500 41.106 5.43%
2025-04-09 0 38.70 38.35 38.70 34.15 39.45 3,714,458 138,188,376 37.203 38.70 38.35 38.70 34.15 39.45 3,714,458 37.203 -0.77%
2025-04-08 0 39.00 38.85 39.00 36.95 40.90 3,774,412 145,676,844 38.596 39.00 38.85 39.00 36.95 40.90 3,774,412 38.596 0.91%
2025-04-07 0 38.65 38.65 38.70 37.35 43.00 7,552,000 301,972,737 39.986 38.65 38.65 38.70 37.35 43.00 7,552,000 39.986 -19.48%
2025-04-03 0 48.00 47.95 48.00 45.85 49.60 2,976,554 141,154,640 47.422 48.00 47.95 48.00 45.85 49.60 2,976,554 47.422 -0.21%
2025-04-02 0 48.10 48.00 48.10 46.45 49.00 3,114,392 147,873,968 47.481 48.10 48.00 48.10 46.45 49.00 3,114,392 47.481 3.11%
2025-04-01 0 46.65 46.40 46.65 44.40 47.50 3,815,100 177,368,695 46.491 46.65 46.40 46.65 44.40 47.50 3,815,100 46.491 5.07%
2025-03-31 0 44.40 44.35 44.45 43.35 45.50 2,349,000 103,992,262 44.271 44.40 44.35 44.45 43.35 45.50 2,349,000 44.271 -1.33%
2025-03-28 0 45.00 44.90 45.00 44.05 46.65 3,422,376 154,862,569 45.250 45.00 44.90 45.00 44.05 46.65 3,422,376 45.250 0.45%
2025-03-27 0 44.80 44.70 44.80 40.00 45.00 5,057,482 218,805,854 43.264 44.80 44.70 44.80 40.00 45.00 5,057,482 43.264 10.21%
2025-03-26 0 40.65 40.60 40.65 39.15 41.20 2,930,000 119,056,175 40.634 40.65 40.60 40.65 39.15 41.20 2,930,000 40.634 1.75%
2025-03-25 0 39.95 39.90 39.95 37.55 41.20 4,316,400 172,843,704 40.043 39.95 39.90 39.95 37.55 41.20 4,316,400 40.043 5.13%
2025-03-24 0 38.00 37.95 38.00 37.45 40.00 2,099,000 81,320,325 38.742 38.00 37.95 38.00 37.45 40.00 2,099,000 38.742 -0.52%
2025-03-21 0 38.20 38.00 38.20 36.35 39.20 4,037,400 152,179,037 37.692 38.20 38.00 38.20 36.35 39.20 4,037,400 37.692 -2.55%
2025-03-20 0 39.20 39.20 39.30 38.90 40.60 2,482,000 99,163,587 39.953 39.20 39.20 39.30 38.90 40.60 2,482,000 39.953 -1.13%
2025-03-19 0 39.65 39.60 39.65 37.70 39.65 1,815,505 70,706,037 38.946 39.65 39.60 39.65 37.70 39.65 1,815,505 38.946 5.17%
2025-03-18 0 37.70 37.60 37.70 36.00 38.90 2,051,414 77,973,373 38.010 37.70 37.60 37.70 36.00 38.90 2,051,414 38.010 4.72%
2025-03-17 0 36.00 35.75 36.00 34.60 36.00 1,288,500 45,619,687 35.405 36.00 35.75 36.00 34.60 36.00 1,288,500 35.405 1.98%
2025-03-14 0 35.30 35.15 35.30 34.30 35.50 1,437,176 50,506,140 35.143 35.30 35.15 35.30 34.30 35.50 1,437,176 35.143 2.47%
2025-03-13 0 34.45 34.30 34.45 33.80 36.00 1,747,000 61,143,171 34.999 34.45 34.30 34.45 33.80 36.00 1,747,000 34.999 0.15%
2025-03-12 0 34.40 34.05 34.40 33.75 35.80 1,051,578 36,357,659 34.574 34.40 34.05 34.40 33.75 35.80 1,051,578 34.574 -2.13%
2025-03-11 0 35.15 35.10 35.30 33.30 35.50 1,122,282 39,072,180 34.815 35.15 35.10 35.30 33.30 35.50 1,122,282 34.815 1.88%
2025-03-10 0 34.50 34.40 34.50 34.15 37.55 2,038,598 71,734,856 35.188 34.50 34.40 34.50 34.15 37.55 2,038,598 35.188 -5.99%
2025-03-07 0 36.70 36.55 36.70 35.75 37.70 1,524,730 56,356,759 36.962 36.70 36.55 36.70 35.75 37.70 1,524,730 36.962 0.00%
2025-03-06 0 36.70 36.65 36.70 36.15 37.90 1,808,000 66,950,950 37.030 36.70 36.65 36.70 36.15 37.90 1,808,000 37.030 0.27%
2025-03-05 0 36.60 36.55 36.60 35.35 36.90 854,500 30,917,275 36.182 36.60 36.55 36.60 35.35 36.90 854,500 36.182 1.10%
2025-03-04 0 36.20 36.10 36.20 33.75 36.40 1,726,866 60,484,965 35.026 36.20 36.10 36.20 33.75 36.40 1,726,866 35.026 1.83%
2025-03-03 0 35.55 35.40 35.55 34.80 36.40 1,083,000 38,525,066 35.573 35.55 35.40 35.55 34.80 36.40 1,083,000 35.573 0.85%
2025-02-28 0 35.25 35.25 35.30 34.55 37.40 2,116,000 75,332,849 35.602 35.25 35.25 35.30 34.55 37.40 2,116,000 35.602 -5.37%
2025-02-27 0 37.25 37.05 37.25 35.65 37.85 2,325,822 85,859,099 36.916 37.25 37.05 37.25 35.65 37.85 2,325,822 36.916 1.92%
2025-02-26 0 36.55 36.55 36.60 34.95 37.65 2,849,782 104,541,057 36.684 36.55 36.55 36.60 34.95 37.65 2,849,782 36.684 3.39%
2025-02-25 0 35.35 35.15 35.35 34.55 36.30 2,694,200 95,152,143 35.317 35.35 35.15 35.35 34.55 36.30 2,694,200 35.317 -4.07%
2025-02-24 0 36.85 36.70 36.85 35.90 38.45 1,983,536 73,013,608 36.810 36.85 36.70 36.85 35.90 38.45 1,983,536 36.810 -1.86%
2025-02-21 0 37.55 37.45 37.60 35.10 37.70 1,982,328 73,169,079 36.911 37.55 37.45 37.60 35.10 37.70 1,982,328 36.911 6.22%
2025-02-20 0 35.35 35.30 35.35 35.10 36.20 2,056,612 73,486,900 35.732 35.35 35.30 35.35 35.10 36.20 2,056,612 35.732 0.43%
2025-02-19 0 35.20 35.20 35.25 34.60 35.45 1,411,500 49,405,425 35.002 35.20 35.20 35.25 34.60 35.45 1,411,500 35.002 -0.56%
2025-02-18 0 35.40 35.40 35.45 34.65 36.45 1,991,560 70,253,447 35.276 35.40 35.40 35.45 34.65 36.45 1,991,560 35.276 1.29%
2025-02-17 0 34.95 34.90 35.00 33.70 35.40 3,482,964 119,723,227 34.374 34.95 34.90 35.00 33.70 35.40 3,482,964 34.374 0.29%
2025-02-14 0 34.85 34.85 34.90 32.85 35.05 1,882,500 64,263,748 34.137 34.85 34.85 34.90 32.85 35.05 1,882,500 34.137 5.61%
2025-02-13 0 33.00 33.00 33.25 32.35 33.70 1,554,617 51,850,176 33.352 33.00 33.00 33.25 32.35 33.70 1,554,617 33.352 1.54%
2025-02-12 0 32.50 32.50 32.70 31.80 33.00 1,887,000 61,068,883 32.363 32.50 32.50 32.70 31.80 33.00 1,887,000 32.363 -0.91%
2025-02-11 0 32.80 32.80 32.90 31.10 33.00 2,205,000 71,014,625 32.206 32.80 32.80 32.90 31.10 33.00 2,205,000 32.206 1.23%
2025-02-10 0 32.40 32.35 32.40 31.90 33.30 1,631,596 53,434,113 32.750 32.40 32.35 32.40 31.90 33.30 1,631,596 32.750 2.53%
2025-02-07 0 31.60 31.60 31.65 31.00 32.25 1,060,500 33,401,112 31.496 31.60 31.60 31.65 31.00 32.25 1,060,500 31.496 -0.16%
2025-02-06 0 31.65 31.40 31.65 29.35 31.85 1,852,000 58,052,525 31.346 31.65 31.40 31.65 29.35 31.85 1,852,000 31.346 6.57%
2025-02-05 0 29.70 29.65 29.70 28.90 30.10 975,500 28,941,444 29.668 29.70 29.65 29.70 28.90 30.10 975,500 29.668 0.51%
2025-02-04 0 29.55 29.50 29.60 28.40 29.80 317,500 9,314,176 29.336 29.55 29.50 29.60 28.40 29.80 317,500 29.336 1.37%
2025-02-03 0 29.15 29.15 29.20 28.40 30.35 220,000 6,404,466 29.111 29.15 29.15 29.20 28.40 30.35 220,000 29.111 -1.19%
2025-01-28 0 29.50 29.50 29.70 29.50 30.60 10,500 313,125 29.821 29.50 29.50 29.70 29.50 30.60 10,500 29.821 -2.48%
2025-01-27 0 30.25 30.20 30.35 30.00 31.05 513,500 15,575,825 30.333 30.25 30.20 30.35 30.00 31.05 513,500 30.333 -0.17%
2025-01-24 0 30.30 30.30 30.40 29.35 31.85 1,909,000 58,771,675 30.787 30.30 30.30 30.40 29.35 31.85 1,909,000 30.787 2.02%
2025-01-23 0 29.70 29.50 29.70 29.45 31.50 787,000 23,983,200 30.474 29.70 29.50 29.70 29.45 31.50 787,000 30.474 -2.30%
2025-01-22 0 30.40 30.35 30.40 29.60 31.75 2,066,000 63,014,426 30.501 30.40 30.35 30.40 29.60 31.75 2,066,000 30.501 -1.46%
2025-01-21 0 30.85 30.80 30.85 29.45 31.00 1,316,514 39,847,846 30.268 30.85 30.80 30.85 29.45 31.00 1,316,514 30.268 3.18%
2025-01-20 0 29.90 29.85 29.90 29.00 31.30 1,316,000 39,826,165 30.263 29.90 29.85 29.90 29.00 31.30 1,316,000 30.263 2.05%
2025-01-17 0 29.30 29.20 29.30 27.35 30.15 1,448,500 42,508,911 29.347 29.30 29.20 29.30 27.35 30.15 1,448,500 29.347 3.90%
2025-01-16 0 28.20 28.00 28.20 27.20 29.50 1,374,500 38,272,661 27.845 28.20 28.00 28.20 27.20 29.50 1,374,500 27.845 -0.53%
2025-01-15 0 28.35 28.25 28.35 27.50 29.65 1,014,596 28,740,908 28.327 28.35 28.25 28.35 27.50 29.65 1,014,596 28.327 -1.39%
2025-01-14 0 28.75 28.70 28.75 27.25 29.00 1,129,690 32,471,483 28.744 28.75 28.70 28.75 27.25 29.00 1,129,690 28.744 1.95%
2025-01-13 0 28.20 28.15 28.20 27.05 28.30 1,094,000 30,536,562 27.913 28.20 28.15 28.20 27.05 28.30 1,094,000 27.913 1.26%
2025-01-10 0 27.85 27.80 27.85 27.45 29.45 1,239,998 34,908,320 28.152 27.85 27.80 27.85 27.45 29.45 1,239,998 28.152 -3.30%
2025-01-09 0 28.80 28.70 28.80 27.90 28.90 918,000 26,215,312 28.557 28.80 28.70 28.80 27.90 28.90 918,000 28.557 2.86%
2025-01-08 0 28.00 27.80 28.00 27.20 29.00 1,367,434 37,979,817 27.775 28.00 27.80 28.00 27.20 29.00 1,367,434 27.775 -3.45%
2025-01-07 0 29.00 29.00 29.05 27.70 29.25 1,389,000 39,512,125 28.446 29.00 29.00 29.05 27.70 29.25 1,389,000 28.446 1.05%
2025-01-06 0 28.70 28.65 28.70 28.00 29.75 1,423,822 41,089,536 28.859 28.70 28.65 28.70 28.00 29.75 1,423,822 28.859 -1.20%
2025-01-03 0 29.05 28.90 29.10 28.80 30.50 1,787,500 52,292,400 29.254 29.05 28.90 29.10 28.80 30.50 1,787,500 29.254 -3.97%
2025-01-02 0 30.25 30.15 30.30 29.85 31.55 1,048,645 32,069,453 30.582 30.25 30.15 30.30 29.85 31.55 1,048,645 30.582 -2.10%
2024-12-31 0 30.90 30.85 31.10 29.50 31.20 1,779,000 54,087,025 30.403 30.90 30.85 31.10 29.50 31.20 1,779,000 30.403 2.83%
2024-12-30 0 30.05 30.00 30.05 29.10 30.20 2,388,200 71,543,577 29.957 30.05 30.00 30.05 29.10 30.20 2,388,200 29.957 1.35%
2024-12-27 0 29.65 29.55 29.65 29.00 31.80 5,506,000 164,958,375 29.960 29.65 29.55 29.65 29.00 31.80 5,506,000 29.960 -6.61%
2024-12-24 0 31.75 31.75 31.80 31.10 32.20 1,522,646 47,962,343 31.499 31.75 31.75 31.80 31.10 32.20 1,522,646 31.499 -0.31%
2024-12-23 0 31.85 31.75 31.85 31.00 33.75 2,858,000 90,592,337 31.698 31.85 31.75 31.85 31.00 33.75 2,858,000 31.698 -2.30%
2024-12-20 0 32.60 32.55 32.60 29.30 32.95 6,081,000 192,036,512 31.580 32.60 32.55 32.60 29.30 32.95 6,081,000 31.580 -0.91%
2024-12-19 0 32.90 32.85 32.90 32.15 33.65 2,019,000 66,085,337 32.732 32.90 32.85 32.90 32.15 33.65 2,019,000 32.732 -2.23%
2024-12-18 0 33.65 33.55 33.65 33.05 34.45 2,778,632 93,677,737 33.714 33.65 33.55 33.65 33.05 34.45 2,778,632 33.714 -0.15%
2024-12-17 0 33.70 33.65 33.70 31.70 34.60 5,083,968 167,179,889 32.884 33.70 33.65 33.70 31.70 34.60 5,083,968 32.884 -2.46%
2024-12-16 0 34.55 34.45 34.55 34.35 38.95 4,020,208 142,600,442 35.471 34.55 34.45 34.55 34.35 38.95 4,020,208 35.471 -8.84%
2024-12-13 0 37.90 37.85 37.95 37.70 40.00 1,332,184 51,120,438 38.373 37.90 37.85 37.95 37.70 40.00 1,332,184 38.373 -4.65%
2024-12-12 0 39.75 39.70 39.75 39.00 41.80 1,244,500 49,903,024 40.099 39.75 39.70 39.75 39.00 41.80 1,244,500 40.099 -3.99%
2024-12-11 0 41.40 41.20 41.40 40.10 42.40 391,470 16,395,065 41.881 41.40 41.20 41.40 40.10 42.40 391,470 41.881 -2.01%
2024-12-10 0 42.25 42.05 42.25 41.00 43.00 804,500 34,112,575 42.402 42.25 42.05 42.25 41.00 43.00 804,500 42.402 0.72%
2024-12-09 0 41.95 41.60 42.00 40.75 41.95 337,048 13,940,331 41.360 41.95 41.60 42.00 40.75 41.95 337,048 41.360 2.82%
2024-12-06 0 40.80 40.70 40.85 39.70 41.35 974,000 39,568,525 40.625 40.80 40.70 40.85 39.70 41.35 974,000 40.625 0.37%
2024-12-05 0 40.65 40.55 40.65 39.40 42.00 2,335,826 94,266,857 40.357 40.65 40.55 40.65 39.40 42.00 2,335,826 40.357 -3.21%
2024-12-04 0 42.00 42.00 42.25 41.20 42.60 637,500 26,732,025 41.933 42.00 42.00 42.25 41.20 42.60 637,500 41.933 -0.24%
2024-12-03 0 42.10 41.90 42.15 40.55 43.40 1,728,428 72,916,980 42.187 42.10 41.90 42.15 40.55 43.40 1,728,428 42.187 1.69%
2024-12-02 0 41.40 41.40 41.60 38.15 42.00 2,668,920 109,306,997 40.956 41.40 41.40 41.60 38.15 42.00 2,668,920 40.956 7.95%
2024-11-29 0 38.35 38.35 38.55 38.30 39.70 1,201,404 46,726,863 38.894 38.35 38.35 38.55 38.30 39.70 1,201,404 38.894 -1.92%
2024-11-28 0 39.10 38.75 39.20 38.25 40.90 1,564,000 62,202,713 39.772 39.10 38.75 39.20 38.25 40.90 1,564,000 39.772 -3.22%
2024-11-27 0 40.40 40.40 40.45 39.50 41.75 2,751,000 111,645,237 40.584 40.40 40.40 40.45 39.50 41.75 2,751,000 40.584 2.15%
2024-11-26 0 39.55 39.55 39.70 39.50 41.55 2,095,000 84,606,453 40.385 39.55 39.55 39.70 39.50 41.55 2,095,000 40.385 -0.88%
2024-11-25 0 39.90 39.90 39.95 37.80 39.95 801,000 31,539,050 39.375 39.90 39.90 39.95 37.80 39.95 801,000 39.375 4.45%
2024-11-22 0 38.20 38.00 38.20 37.65 39.55 774,027 29,591,224 38.230 38.20 38.00 38.20 37.65 39.55 774,027 38.230 -3.29%
2024-11-21 0 39.50 39.50 39.65 39.50 41.70 707,500 28,746,025 40.630 39.50 39.50 39.65 39.50 41.70 707,500 40.630 -1.25%
2024-11-20 0 40.00 39.95 40.00 37.70 42.10 1,541,500 62,418,550 40.492 40.00 39.95 40.00 37.70 42.10 1,541,500 40.492 4.44%
2024-11-19 0 38.30 38.10 38.30 37.25 38.80 803,000 30,384,575 37.839 38.30 38.10 38.30 37.25 38.80 803,000 37.839 1.86%
2024-11-18 0 37.60 37.45 37.70 37.10 39.90 1,286,000 48,772,350 37.926 37.60 37.45 37.70 37.10 39.90 1,286,000 37.926 -4.45%
2024-11-15 0 39.35 39.20 39.35 38.30 41.60 961,500 38,049,500 39.573 39.35 39.20 39.35 38.30 41.60 961,500 39.573 -2.60%
2024-11-14 0 40.40 40.35 40.60 40.40 41.60 671,000 27,431,800 40.882 40.40 40.35 40.60 40.40 41.60 671,000 40.882 -2.42%
2024-11-13 0 41.40 41.30 41.40 40.80 44.55 1,727,174 71,835,431 41.591 41.40 41.30 41.40 40.80 44.55 1,727,174 41.591 -5.26%
2024-11-12 0 43.70 43.50 43.70 42.65 45.50 1,367,000 59,856,975 43.787 43.70 43.50 43.70 42.65 45.50 1,367,000 43.787 -2.35%
2024-11-11 0 44.75 44.70 44.75 44.05 45.15 629,500 28,127,225 44.682 44.75 44.70 44.75 44.05 45.15 629,500 44.682 0.11%
2024-11-08 0 44.70 44.55 44.70 43.70 45.40 1,533,046 68,429,141 44.636 44.70 44.55 44.70 43.70 45.40 1,533,046 44.636 3.59%
2024-11-07 0 43.15 42.95 43.20 42.65 44.30 924,500 40,118,988 43.395 43.15 42.95 43.20 42.65 44.30 924,500 43.395 -1.26%
2024-11-06 0 43.70 43.55 43.70 42.80 44.20 705,500 30,701,325 43.517 43.70 43.55 43.70 42.80 44.20 705,500 43.517 0.34%
2024-11-05 0 43.55 43.50 43.65 42.60 44.25 1,064,508 46,294,467 43.489 43.55 43.50 43.65 42.60 44.25 1,064,508 43.489 -1.80%
2024-11-04 0 44.35 44.35 44.65 43.05 44.80 853,000 37,700,300 44.197 44.35 44.35 44.65 43.05 44.80 853,000 44.197 1.60%
2024-11-01 0 43.65 43.50 43.65 41.15 43.90 1,249,082 53,824,073 43.091 43.65 43.50 43.65 41.15 43.90 1,249,082 43.091 5.05%
2024-10-31 0 41.55 41.50 41.85 40.60 42.40 663,111 27,553,864 41.552 41.55 41.50 41.85 40.60 42.40 663,111 41.552 1.09%
2024-10-30 0 41.10 41.10 41.15 39.90 43.85 1,364,611 56,122,377 41.127 41.10 41.10 41.15 39.90 43.85 1,364,611 41.127 -4.08%
2024-10-29 0 42.85 42.75 42.85 41.95 44.40 1,138,700 48,572,161 42.656 42.85 42.75 42.85 41.95 44.40 1,138,700 42.656 -0.58%
2024-10-28 0 43.10 43.05 43.10 42.30 45.00 995,618 43,519,590 43.711 43.10 43.05 43.10 42.30 45.00 995,618 43.711 -4.01%
2024-10-25 0 44.90 44.70 44.90 43.60 45.20 1,339,505 59,957,034 44.761 44.90 44.70 44.90 43.60 45.20 1,339,505 44.761 2.28%
2024-10-24 0 43.90 43.85 43.90 43.05 45.00 769,506 33,925,659 44.088 43.90 43.85 43.90 43.05 45.00 769,506 44.088 -0.68%
2024-10-23 0 44.20 44.20 44.25 42.60 45.05 1,234,000 54,446,525 44.122 44.20 44.20 44.25 42.60 45.05 1,234,000 44.122 0.11%
2024-10-22 0 44.15 43.90 44.15 43.30 45.60 1,657,520 73,522,838 44.357 44.15 43.90 44.15 43.30 45.60 1,657,520 44.357 2.79%
2024-10-21 0 42.95 42.95 43.00 42.95 46.00 2,356,000 104,526,592 44.366 42.95 42.95 43.00 42.95 46.00 2,356,000 44.366 -3.16%
2024-10-18 0 44.35 44.10 44.35 41.25 45.35 1,149,452 50,382,174 43.831 44.35 44.10 44.35 41.25 45.35 1,149,452 43.831 7.91%
2024-10-17 0 41.10 41.10 41.20 40.55 42.80 685,644 28,747,751 41.928 41.10 41.10 41.20 40.55 42.80 685,644 41.928 1.36%
2024-10-16 0 40.55 40.20 40.55 38.20 41.00 951,020 38,061,146 40.021 40.55 40.20 40.55 38.20 41.00 951,020 40.021 1.63%
2024-10-15 0 39.90 39.85 39.95 39.20 42.20 608,808 24,752,271 40.657 39.90 39.85 39.95 39.20 42.20 608,808 40.657 -2.68%
2024-10-14 0 41.00 41.00 41.30 38.80 42.80 1,481,059 60,205,040 40.650 41.00 41.00 41.30 38.80 42.80 1,481,059 40.650 -2.50%
2024-10-10 0 42.05 42.00 42.20 40.50 43.00 1,850,500 77,931,425 42.114 42.05 42.00 42.20 40.50 43.00 1,850,500 42.114 0.48%
2024-10-09 0 41.85 41.65 41.85 39.70 44.25 3,175,783 132,575,619 41.746 41.85 41.65 41.85 39.70 44.25 3,175,783 41.746 -1.99%
2024-10-08 0 42.70 42.50 42.70 39.65 46.95 4,352,872 185,999,793 42.730 42.70 42.50 42.70 39.65 46.95 4,352,872 42.730 -8.86%
2024-10-07 0 46.85 46.70 46.85 44.50 47.50 1,131,218 52,243,807 46.184 46.85 46.70 46.85 44.50 47.50 1,131,218 46.184 4.69%
2024-10-04 0 44.75 44.65 44.75 39.85 44.95 1,318,115 57,173,491 43.375 44.75 44.65 44.75 39.85 44.95 1,318,115 43.375 9.01%
2024-10-03 0 41.05 41.00 41.05 39.80 44.00 787,743 32,579,682 41.358 41.05 41.00 41.05 39.80 44.00 787,743 41.358 -6.60%
2024-10-02 0 43.95 43.80 43.95 41.00 44.15 1,238,019 52,679,598 42.552 43.95 43.80 43.95 41.00 44.15 1,238,019 42.552 5.40%
2024-09-30 0 41.70 41.65 41.70 38.50 43.00 3,217,000 133,097,250 41.373 41.70 41.65 41.70 38.50 43.00 3,217,000 41.373 5.84%
2024-09-27 0 39.40 39.35 39.40 37.05 40.70 1,743,030 68,905,753 39.532 39.40 39.35 39.40 37.05 40.70 1,743,030 39.532 6.34%
2024-09-26 0 37.05 37.05 37.20 35.90 38.30 1,371,000 51,187,828 37.336 37.05 37.05 37.20 35.90 38.30 1,371,000 37.336 3.06%
2024-09-25 0 35.95 35.90 36.00 35.00 38.35 1,711,000 63,235,050 36.958 35.95 35.90 36.00 35.00 38.35 1,711,000 36.958 1.55%
2024-09-24 0 35.40 35.35 35.40 34.10 35.70 2,012,010 70,651,551 35.115 35.40 35.35 35.40 34.10 35.70 2,012,010 35.115 0.57%
2024-09-23 0 35.20 35.20 35.25 35.00 39.35 1,198,000 43,598,875 36.393 35.20 35.20 35.25 35.00 39.35 1,198,000 36.393 -9.04%
2024-09-20 0 38.70 38.65 38.75 37.95 39.45 1,296,000 49,985,237 38.569 38.70 38.65 38.75 37.95 39.45 1,296,000 38.569 2.25%
2024-09-19 0 37.85 37.85 37.95 37.60 40.15 2,283,000 88,138,800 38.607 37.85 37.85 37.95 37.60 40.15 2,283,000 38.607 -4.78%
2024-09-17 0 39.75 39.40 39.75 38.20 40.00 150,000 5,888,475 39.257 39.75 39.40 39.75 38.20 40.00 150,000 39.257 2.19%
2024-09-16 0 38.90 38.90 38.95 38.00 41.00 690,000 26,662,900 38.642 38.90 38.90 38.95 38.00 41.00 690,000 38.642 -2.14%
2024-09-13 0 39.75 39.75 39.80 36.80 40.40 3,536,228 137,213,542 38.802 39.75 39.75 39.80 36.80 40.40 3,536,228 38.802 5.30%
2024-09-12 0 37.75 37.20 37.80 37.25 39.85 2,668,500 102,860,348 38.546 37.75 37.20 37.80 37.25 39.85 2,668,500 38.546 1.21%
2024-09-11 0 37.30 37.30 37.35 35.20 37.75 1,656,500 61,258,740 36.981 37.30 37.30 37.35 35.20 37.75 1,656,500 36.981 4.78%
2024-09-10 0 35.60 35.50 35.60 35.05 36.85 1,025,026 36,693,310 35.797 35.60 35.50 35.60 35.05 36.85 1,025,026 35.797 -1.66%
2024-09-09 0 36.20 35.95 36.20 34.35 37.55 1,495,718 53,099,011 35.501 36.20 35.95 36.20 34.35 37.55 1,495,718 35.501 -1.90%
2024-09-05 0 36.90 36.55 36.90 34.95 36.95 1,520,508 54,886,384 36.097 36.90 36.55 36.90 34.95 36.95 1,520,508 36.097 5.43%
2024-09-04 0 35.00 34.90 35.00 34.35 35.80 524,500 18,369,675 35.023 35.00 34.90 35.00 34.35 35.80 524,500 35.023 -0.57%
2024-09-03 0 35.20 35.15 35.35 34.60 35.90 770,000 27,150,762 35.261 35.20 35.15 35.35 34.60 35.90 770,000 35.261 -0.85%
2024-09-02 0 35.50 35.10 35.50 34.00 35.75 1,170,500 40,700,512 34.772 35.50 35.10 35.50 34.00 35.75 1,170,500 34.772 0.71%
2024-08-30 0 35.25 35.15 35.25 32.90 35.85 2,119,184 74,079,891 34.957 35.25 35.15 35.25 32.90 35.85 2,119,184 34.957 6.02%
2024-08-29 0 33.25 33.25 33.40 32.00 34.10 975,600 32,677,473 33.495 33.25 33.25 33.40 32.00 34.10 975,600 33.495 2.15%
2024-08-28 0 32.55 32.20 32.55 31.40 33.50 573,036 18,694,143 32.623 32.55 32.20 32.55 31.40 33.50 573,036 32.623 1.56%
2024-08-27 0 32.05 32.00 32.05 31.25 32.30 302,794 9,578,132 31.633 32.05 32.00 32.05 31.25 32.30 302,794 31.633 0.31%
2024-08-26 0 31.95 31.80 31.95 30.40 32.50 803,000 25,268,650 31.468 31.95 31.80 31.95 30.40 32.50 803,000 31.468 -1.39%
2024-08-23 0 32.40 32.35 32.45 32.05 32.95 237,000 7,667,250 32.351 32.40 32.35 32.45 32.05 32.95 237,000 32.351 -2.11%
2024-08-22 0 33.10 33.00 33.10 32.10 33.10 544,178 17,708,163 32.541 33.10 33.00 33.10 32.10 33.10 544,178 32.541 2.48%
2024-08-21 0 32.30 32.30 32.35 31.20 32.60 392,104 12,603,628 32.144 32.30 32.30 32.35 31.20 32.60 392,104 32.144 2.22%
2024-08-20 0 31.60 31.60 31.80 30.65 32.00 446,500 13,947,975 31.238 31.60 31.60 31.80 30.65 32.00 446,500 31.238 2.10%
2024-08-19 0 30.95 30.95 31.00 30.75 32.60 379,000 11,948,295 31.526 30.95 30.95 31.00 30.75 32.60 379,000 31.526 -2.83%
2024-08-16 0 31.85 31.80 31.85 31.40 32.95 312,000 10,108,519 32.399 31.85 31.80 31.85 31.40 32.95 312,000 32.399 -0.16%
2024-08-15 0 31.90 31.90 32.05 31.50 32.45 197,500 6,338,725 32.095 31.90 31.90 32.05 31.50 32.45 197,500 32.095 0.00%
2024-08-14 0 31.90 31.90 31.95 31.60 33.55 492,000 15,779,940 32.073 31.90 31.90 31.95 31.60 33.55 492,000 32.073 -3.77%
2024-08-13 0 33.15 33.15 33.20 32.50 33.90 763,106 25,197,300 33.019 33.15 33.15 33.20 32.50 33.90 763,106 33.019 -1.34%
2024-08-12 0 33.60 33.40 33.60 32.55 34.35 760,500 25,436,275 33.447 33.60 33.40 33.60 32.55 34.35 760,500 33.447 -0.15%
2024-08-09 0 33.65 33.55 33.65 33.25 34.00 295,702 9,893,020 33.456 33.65 33.55 33.65 33.25 34.00 295,702 33.456 0.60%
2024-08-08 0 33.45 33.40 33.45 33.10 34.65 707,318 24,095,726 34.066 33.45 33.40 33.45 33.10 34.65 707,318 34.066 -2.19%
2024-08-07 0 34.20 34.20 34.25 32.40 34.55 1,293,000 43,976,341 34.011 34.20 34.20 34.25 32.40 34.55 1,293,000 34.011 3.01%
2024-08-06 0 33.20 33.00 33.20 30.95 33.30 1,349,398 43,359,068 32.132 33.20 33.00 33.20 30.95 33.30 1,349,398 32.132 2.31%
2024-08-05 0 32.45 32.45 32.50 32.05 33.40 583,000 19,026,475 32.635 32.45 32.45 32.50 32.05 33.40 583,000 32.635 0.46%
2024-08-02 0 32.30 32.25 32.30 31.75 33.00 487,400 15,754,375 32.323 32.30 32.25 32.30 31.75 33.00 487,400 32.323 0.31%
2024-08-01 0 32.20 32.05 32.20 30.55 32.25 442,500 13,954,025 31.535 32.20 32.05 32.20 30.55 32.25 442,500 31.535 2.38%
2024-07-31 0 31.45 31.45 31.60 29.60 31.70 878,000 27,305,409 31.100 31.45 31.45 31.60 29.60 31.70 878,000 31.100 4.49%
2024-07-30 0 30.10 30.05 30.10 29.20 30.35 684,470 20,494,116 29.942 30.10 30.05 30.10 29.20 30.35 684,470 29.942 -0.66%
2024-07-29 0 30.30 30.30 30.35 30.15 30.70 305,000 9,264,575 30.376 30.30 30.30 30.35 30.15 30.70 305,000 30.376 -1.14%
2024-07-26 0 30.65 30.60 30.65 30.20 31.45 433,700 13,227,590 30.499 30.65 30.60 30.65 30.20 31.45 433,700 30.499 0.66%
2024-07-25 0 30.45 30.40 30.50 30.20 31.20 331,500 10,137,325 30.580 30.45 30.40 30.50 30.20 31.20 331,500 30.580 -1.62%
2024-07-24 0 30.95 30.75 30.95 30.50 32.00 572,000 17,776,575 31.078 30.95 30.75 30.95 30.50 32.00 572,000 31.078 -2.21%
2024-07-23 0 31.65 31.45 31.65 31.40 32.55 493,000 15,559,250 31.560 31.65 31.45 31.65 31.40 32.55 493,000 31.560 -1.09%
2024-07-22 0 32.00 32.00 32.05 31.65 32.95 603,500 19,560,975 32.413 32.00 32.00 32.05 31.65 32.95 603,500 32.413 -0.16%
2024-07-19 0 32.05 31.90 32.10 31.55 32.50 400,622 12,824,909 32.012 32.05 31.90 32.10 31.55 32.50 400,622 32.012 -2.29%
2024-07-18 0 32.80 32.70 32.80 32.30 33.50 388,000 12,671,375 32.658 32.80 32.70 32.80 32.30 33.50 388,000 32.658 -1.20%
2024-07-17 0 33.20 33.00 33.20 31.45 33.40 1,140,000 37,427,725 32.831 33.20 33.00 33.20 31.45 33.40 1,140,000 32.831 5.56%
2024-07-16 0 31.45 31.45 31.55 31.40 32.15 511,500 16,211,075 31.693 31.45 31.45 31.55 31.40 32.15 511,500 31.693 -0.47%
2024-07-15 0 31.60 31.55 31.60 31.05 34.30 1,944,182 62,024,639 31.903 31.60 31.55 31.60 31.05 34.30 1,944,182 31.903 -8.14%
2024-07-12 0 34.40 34.35 34.40 32.80 34.55 1,551,100 52,954,890 34.140 34.40 34.35 34.40 32.80 34.55 1,551,100 34.140 5.85%
2024-07-11 0 32.50 32.45 32.50 31.75 33.10 665,680 21,537,159 32.354 32.50 32.45 32.50 31.75 33.10 665,680 32.354 2.20%
2024-07-10 0 31.80 31.75 31.80 31.55 32.80 262,644 8,402,068 31.990 31.80 31.75 31.80 31.55 32.80 262,644 31.990 -0.63%
2024-07-09 0 32.00 31.95 32.00 31.40 33.20 800,826 25,874,736 32.310 32.00 31.95 32.00 31.40 33.20 800,826 32.310 1.91%
2024-07-08 0 31.40 31.35 31.40 30.50 34.00 1,099,000 34,675,862 31.552 31.40 31.35 31.40 30.50 34.00 1,099,000 31.552 -7.24%
2024-07-05 0 33.85 33.70 33.85 31.15 34.90 598,500 19,940,100 33.317 33.85 33.70 33.85 31.15 34.90 598,500 33.317 7.29%
2024-07-04 0 31.55 31.55 31.70 31.55 32.95 252,500 8,062,825 31.932 31.55 31.55 31.70 31.55 32.95 252,500 31.932 -2.92%
2024-07-03 0 32.50 32.30 32.50 32.10 33.15 285,000 9,255,000 32.474 32.50 32.30 32.50 32.10 33.15 285,000 32.474 0.93%
2024-07-02 0 32.20 32.20 32.35 32.15 34.50 597,500 19,593,769 32.793 32.20 32.20 32.35 32.15 34.50 597,500 32.793 -4.59%
2024-06-28 0 33.75 33.70 33.75 33.05 36.00 755,800 25,816,075 34.157 33.75 33.70 33.75 33.05 36.00 755,800 34.157 -2.88%
2024-06-27 0 34.75 34.65 34.75 34.40 36.40 393,000 13,812,983 35.148 34.75 34.65 34.75 34.40 36.40 393,000 35.148 -3.07%
2024-06-26 0 35.85 35.85 35.90 34.40 36.00 420,124 14,783,380 35.188 35.85 35.85 35.90 34.40 36.00 420,124 35.188 3.91%
2024-06-25 0 34.50 34.10 34.50 33.75 35.20 456,108 15,656,834 34.327 34.50 34.10 34.50 33.75 35.20 456,108 34.327 -0.29%
2024-06-24 0 34.60 34.60 34.65 34.00 35.95 714,137 24,840,045 34.783 34.60 34.60 34.65 34.00 35.95 714,137 34.783 0.00%
2024-06-21 0 34.60 34.55 34.60 32.25 35.35 4,059,400 139,545,730 34.376 34.60 34.55 34.60 32.25 35.35 4,059,400 34.376 4.85%
2024-06-20 0 33.00 33.00 33.05 32.65 35.50 1,180,000 39,771,875 33.705 33.00 33.00 33.05 32.65 35.50 1,180,000 33.705 -4.76%
2024-06-19 0 34.65 34.65 34.80 33.55 35.60 1,358,744 47,273,389 34.792 34.65 34.65 34.80 33.55 35.60 1,358,744 34.792 3.28%
2024-06-18 0 33.55 33.55 33.75 33.20 34.85 852,000 28,687,538 33.671 33.55 33.55 33.75 33.20 34.85 852,000 33.671 -2.89%
2024-06-17 0 34.55 34.50 34.55 34.00 35.95 892,725 31,201,681 34.951 34.55 34.50 34.55 34.00 35.95 892,725 34.951 -2.12%
2024-06-14 0 35.30 35.30 35.50 34.50 35.75 520,500 18,290,494 35.140 35.30 35.30 35.50 34.50 35.75 520,500 35.140 1.29%
2024-06-13 0 34.85 34.75 34.95 33.80 35.25 681,500 23,671,314 34.734 34.85 34.75 34.95 33.80 35.25 681,500 34.734 3.57%
2024-06-12 0 33.65 33.50 33.65 32.30 34.00 644,000 21,513,110 33.405 33.65 33.50 33.65 32.30 34.00 644,000 33.405 1.97%
2024-06-11 0 33.00 32.65 33.00 32.05 33.45 519,000 17,109,325 32.966 33.00 32.65 33.00 32.05 33.45 519,000 32.966 -0.15%
2024-06-07 0 33.05 33.05 33.10 32.95 35.15 366,500 12,290,125 33.534 33.05 33.05 33.10 32.95 35.15 366,500 33.534 -2.79%
2024-06-06 0 34.00 33.80 34.05 33.00 34.85 736,500 24,829,830 33.713 34.00 33.80 34.05 33.00 34.85 736,500 33.713 -1.88%
2024-06-05 0 34.65 34.50 34.70 33.50 35.80 1,380,989 48,148,572 34.865 34.65 34.50 34.70 33.50 35.80 1,380,989 34.865 2.21%
2024-06-04 0 33.90 33.70 33.90 31.05 34.20 1,874,400 62,518,544 33.354 33.90 33.70 33.90 31.05 34.20 1,874,400 33.354 7.79%
2024-06-03 0 31.45 31.40 31.45 30.70 35.00 2,317,000 73,152,312 31.572 31.45 31.40 31.45 30.70 35.00 2,317,000 31.572 -2.33%
2024-05-31 0 32.20 32.10 32.20 31.55 34.30 1,675,500 54,472,900 32.511 32.20 32.10 32.20 31.55 34.30 1,675,500 32.511 1.58%
2024-05-30 0 31.70 31.55 31.70 31.25 32.25 497,500 15,736,479 31.631 31.70 31.55 31.70 31.25 32.25 497,500 31.631 0.00%
2024-05-29 0 31.70 31.65 31.70 31.50 33.30 1,409,500 44,962,075 31.899 31.70 31.65 31.70 31.50 33.30 1,409,500 31.899 -4.52%
2024-05-28 0 33.20 33.20 33.30 33.15 35.35 772,778 26,263,132 33.985 33.20 33.20 33.30 33.15 35.35 772,778 33.985 -2.64%
2024-05-27 0 34.10 33.90 34.10 32.90 34.60 1,317,500 44,244,262 33.582 34.10 33.90 34.10 32.90 34.60 1,317,500 33.582 -0.15%
2024-05-24 0 34.15 33.95 34.15 33.00 35.75 1,999,675 67,776,070 33.894 34.15 33.95 34.15 33.00 35.75 1,999,675 33.894 -3.67%
2024-05-23 0 35.45 35.40 35.50 35.30 36.70 788,500 28,152,687 35.704 35.45 35.40 35.50 35.30 36.70 788,500 35.704 -2.07%
2024-05-22 0 36.20 36.15 36.20 36.00 37.20 571,989 20,779,020 36.328 36.20 36.15 36.20 36.00 37.20 571,989 36.328 0.14%
2024-05-21 0 36.15 36.05 36.20 36.05 39.00 758,000 27,717,332 36.566 36.15 36.05 36.20 36.05 39.00 758,000 36.566 -5.74%
2024-05-20 0 38.35 38.20 38.35 37.40 39.90 1,171,000 44,706,125 38.178 38.35 38.20 38.35 37.40 39.90 1,171,000 38.178 1.86%
2024-05-17 0 37.65 37.55 37.65 37.40 39.50 837,500 31,857,400 38.039 37.65 37.55 37.65 37.40 39.50 837,500 38.039 -1.05%
2024-05-16 0 38.05 38.05 38.35 37.70 40.50 1,868,000 71,491,625 38.272 38.05 38.05 38.35 37.70 40.50 1,868,000 38.272 -3.43%
2024-05-14 0 39.40 39.35 39.40 39.25 42.30 1,022,532 41,900,339 40.977 39.40 39.35 39.40 39.25 42.30 1,022,532 40.977 -5.29%
2024-05-13 0 41.60 41.50 41.60 39.65 42.00 2,100,440 85,964,735 40.927 41.60 41.50 41.60 39.65 42.00 2,100,440 40.927 2.84%
2024-05-10 0 40.45 40.45 40.55 38.55 40.85 2,127,658 85,317,737 40.099 40.45 40.45 40.55 38.55 40.85 2,127,658 40.099 3.59%
2024-05-09 0 39.05 38.70 39.05 36.80 39.45 1,793,208 68,907,692 38.427 39.05 38.70 39.05 36.80 39.45 1,793,208 38.427 3.44%
2024-05-08 0 37.75 37.70 37.75 35.70 37.95 3,463,790 127,404,744 36.782 37.75 37.70 37.75 35.70 37.95 3,463,790 36.782 6.04%
2024-05-07 0 35.60 35.55 35.60 35.40 36.95 919,500 32,951,450 35.836 35.60 35.55 35.60 35.40 36.95 919,500 35.836 -1.11%
2024-05-06 0 36.00 35.90 36.00 34.95 37.35 1,151,280 41,746,074 36.261 36.00 35.90 36.00 34.95 37.35 1,151,280 36.261 1.12%
2024-05-03 0 35.60 35.15 35.75 35.05 38.00 295,500 10,746,554 36.367 35.60 35.15 35.75 35.05 38.00 295,500 36.367 -1.66%
2024-05-02 0 36.20 36.20 36.40 32.75 36.55 287,500 10,202,682 35.488 36.20 36.20 36.40 32.75 36.55 287,500 35.488 6.63%
2024-04-30 0 33.95 33.70 33.95 33.10 34.75 1,119,300 37,692,235 33.675 33.95 33.70 33.95 33.10 34.75 1,119,300 33.675 1.34%
2024-04-29 0 33.50 33.50 33.60 33.20 36.90 1,399,500 48,621,575 34.742 33.50 33.50 33.60 33.20 36.90 1,399,500 34.742 -4.01%
2024-04-26 0 34.90 34.70 34.90 33.90 35.20 1,168,100 40,391,675 34.579 34.90 34.70 34.90 33.90 35.20 1,168,100 34.579 -0.14%
2024-04-25 0 34.95 34.65 34.95 33.20 35.30 1,411,000 48,781,334 34.572 34.95 34.65 34.95 33.20 35.30 1,411,000 34.572 3.86%
2024-04-24 0 33.65 33.60 33.90 32.15 34.40 1,408,000 47,479,387 33.721 33.65 33.60 33.90 32.15 34.40 1,408,000 33.721 4.18%
2024-04-23 0 32.30 32.25 32.30 29.95 33.20 1,179,500 37,579,075 31.860 32.30 32.25 32.30 29.95 33.20 1,179,500 31.860 10.81%
2024-04-22 0 29.15 29.15 29.25 26.60 29.55 1,487,662 42,518,920 28.581 29.15 29.15 29.25 26.60 29.55 1,487,662 28.581 6.19%
2024-04-19 0 27.45 27.40 27.45 27.30 29.85 2,398,500 66,733,800 27.823 27.45 27.40 27.45 27.30 29.85 2,398,500 27.823 -7.42%
2024-04-18 0 29.65 29.50 29.65 28.65 30.75 690,500 20,235,696 29.306 29.65 29.50 29.65 28.65 30.75 690,500 29.306 -0.34%
2024-04-17 0 29.75 29.75 29.85 28.95 30.85 712,500 21,128,775 29.654 29.75 29.75 29.85 28.95 30.85 712,500 29.654 -1.33%
2024-04-16 0 30.15 29.95 30.15 29.20 31.35 924,500 27,579,700 29.832 30.15 29.95 30.15 29.20 31.35 924,500 29.832 -2.11%
2024-04-15 0 30.80 30.80 31.20 30.70 32.45 1,114,500 34,755,489 31.185 30.80 30.80 31.20 30.70 32.45 1,114,500 31.185 -5.23%
2024-04-12 0 32.50 32.30 32.50 32.30 33.85 671,000 22,271,825 33.192 32.50 32.30 32.50 32.30 33.85 671,000 33.192 0.00%
2024-04-11 0 32.50 32.35 32.60 31.05 32.90 276,858 8,898,501 32.141 32.50 32.35 32.60 31.05 32.90 276,858 32.141 1.25%
2024-04-10 0 32.10 32.10 32.40 31.65 32.95 531,000 17,015,625 32.044 32.10 32.10 32.40 31.65 32.95 531,000 32.044 -1.68%
2024-04-09 0 32.65 32.25 32.65 30.80 33.00 1,077,000 34,540,325 32.071 32.65 32.25 32.65 30.80 33.00 1,077,000 32.071 2.19%
2024-04-08 0 31.95 31.95 32.05 30.00 32.70 1,006,026 31,915,399 31.724 31.95 31.95 32.05 30.00 32.70 1,006,026 31.724 7.04%
2024-04-05 0 29.85 29.85 30.05 29.45 30.75 290,500 8,696,125 29.935 29.85 29.85 30.05 29.45 30.75 290,500 29.935 -2.93%
2024-04-03 0 30.75 30.65 30.75 30.45 32.30 1,644,000 50,974,772 31.007 30.75 30.65 30.75 30.45 32.30 1,644,000 31.007 -2.23%
2024-04-02 0 31.45 31.45 31.60 31.15 35.00 2,941,851 94,257,555 32.040 31.45 31.45 31.60 31.15 35.00 2,941,851 32.040 -7.23%
2024-03-28 0 33.90 33.85 33.90 32.00 34.65 1,399,500 47,036,950 33.610 33.90 33.85 33.90 32.00 34.65 1,399,500 33.610 4.95%
2024-03-27 0 32.30 32.05 32.30 31.10 33.30 821,920 26,563,117 32.318 32.30 32.05 32.30 31.10 33.30 821,920 32.318 -1.07%
2024-03-26 0 32.65 32.65 32.75 32.15 33.70 654,500 21,682,375 33.128 32.65 32.65 32.75 32.15 33.70 654,500 33.128 0.00%
2024-03-25 0 32.65 32.45 32.65 32.30 34.15 1,913,762 63,534,221 33.199 32.65 32.45 32.65 32.30 34.15 1,913,762 33.199 -2.25%
2024-03-22 0 33.40 33.25 33.40 33.10 36.35 1,894,000 64,041,917 33.813 33.40 33.25 33.40 33.10 36.35 1,894,000 33.813 -7.99%
2024-03-21 0 36.30 36.00 36.30 35.55 37.50 2,012,000 73,071,200 36.318 36.30 36.00 36.30 35.55 37.50 2,012,000 36.318 -3.33%
2024-03-20 0 37.55 37.25 37.65 36.95 38.50 1,570,500 59,137,050 37.655 37.55 37.25 37.65 36.95 38.50 1,570,500 37.655 0.13%
2024-03-19 0 37.50 37.45 37.50 37.05 39.80 1,350,162 50,944,199 37.732 37.50 37.45 37.50 37.05 39.80 1,350,162 37.732 -4.70%
2024-03-18 0 39.35 39.25 39.35 37.95 40.40 1,893,500 73,872,412 39.014 39.35 39.25 39.35 37.95 40.40 1,893,500 39.014 -1.87%
2024-03-15 0 40.10 40.10 40.15 37.65 42.00 3,181,834 127,921,447 40.204 40.10 40.10 40.15 37.65 42.00 3,181,834 40.204 1.13%
2024-03-14 0 39.65 39.60 39.65 38.00 45.95 7,581,418 310,456,964 40.950 39.65 39.60 39.65 38.00 45.95 7,581,418 40.950 -1.37%
2024-03-13 0 40.20 40.20 40.30 34.85 43.85 3,465,978 132,519,719 38.234 40.20 40.20 40.30 34.85 43.85 3,465,978 38.234 12.76%
2024-03-12 0 35.65 35.55 35.70 33.60 35.90 1,442,944 51,062,924 35.388 35.65 35.55 35.70 33.60 35.90 1,442,944 35.388 5.79%
2024-03-11 0 33.70 33.70 33.75 30.90 34.30 2,571,060 85,411,328 33.220 33.70 33.70 33.75 30.90 34.30 2,571,060 33.220 10.13%
2024-03-08 0 30.60 30.60 30.70 29.40 31.30 1,175,500 35,480,275 30.183 30.60 30.60 30.70 29.40 31.30 1,175,500 30.183 1.16%
2024-03-07 0 30.25 30.10 30.30 30.00 32.55 1,723,719 53,169,991 30.846 30.25 30.10 30.30 30.00 32.55 1,723,719 30.846 -7.21%
2024-03-06 0 32.60 32.60 32.70 31.05 33.25 1,557,816 50,065,627 32.138 32.60 32.60 32.70 31.05 33.25 1,557,816 32.138 0.31%
2024-03-05 0 32.50 32.40 32.50 31.60 35.25 2,336,000 76,444,850 32.725 32.50 32.40 32.50 31.60 35.25 2,336,000 32.725 -9.85%
2024-03-04 0 36.05 36.00 36.05 33.55 36.05 873,230 30,867,363 35.348 36.05 36.00 36.05 33.55 36.05 873,230 35.348 5.10%
2024-03-01 0 34.30 34.30 34.40 33.80 34.85 550,500 18,847,375 34.237 34.30 34.30 34.40 33.80 34.85 550,500 34.237 0.15%
2024-02-29 0 34.25 34.20 34.25 34.10 36.60 1,009,500 35,142,600 34.812 34.25 34.20 34.25 34.10 36.60 1,009,500 34.812 -3.52%
2024-02-28 0 35.50 35.40 35.50 35.05 38.50 1,672,500 60,996,650 36.470 35.50 35.40 35.50 35.05 38.50 1,672,500 36.470 -1.39%
2024-02-27 0 36.00 35.90 36.00 33.40 36.55 1,084,500 38,183,525 35.208 36.00 35.90 36.00 33.40 36.55 1,084,500 35.208 5.73%
2024-02-26 0 34.05 34.00 34.05 32.00 34.95 1,451,059 49,007,547 33.774 34.05 34.00 34.05 32.00 34.95 1,451,059 33.774 3.97%
2024-02-23 0 32.75 32.55 32.75 31.80 33.30 2,214,080 71,907,483 32.477 32.75 32.55 32.75 31.80 33.30 2,214,080 32.477 -1.50%
2024-02-22 0 33.25 33.05 33.30 32.25 33.55 666,500 21,817,125 32.734 33.25 33.05 33.30 32.25 33.55 666,500 32.734 0.91%
2024-02-21 0 32.95 32.95 33.00 31.00 34.45 1,621,118 53,808,547 33.192 32.95 32.95 33.00 31.00 34.45 1,621,118 33.192 3.94%
2024-02-20 0 31.70 31.70 31.75 31.40 34.25 1,135,500 36,533,275 32.174 31.70 31.70 31.75 31.40 34.25 1,135,500 32.174 -1.25%
2024-02-19 0 32.10 31.70 32.10 31.05 32.70 749,620 23,885,388 31.863 32.10 31.70 32.10 31.05 32.70 749,620 31.863 -0.77%
2024-02-16 0 32.35 32.30 32.35 29.75 32.45 425,300 13,447,880 31.620 32.35 32.30 32.35 29.75 32.45 425,300 31.620 8.38%
2024-02-15 0 29.85 29.70 29.90 28.10 30.00 373,500 10,851,450 29.053 29.85 29.70 29.90 28.10 30.00 373,500 29.053 -1.49%
2024-02-14 0 30.30 30.00 30.35 28.55 30.80 376,000 11,218,922 29.838 30.30 30.00 30.35 28.55 30.80 376,000 29.838 -1.62%
2024-02-09 0 30.80 30.70 30.80 30.70 31.30 33,000 1,020,500 30.924 30.80 30.70 30.80 30.70 31.30 33,000 30.924 -2.69%
2024-02-08 0 31.65 31.45 31.65 31.15 32.50 1,238,266 39,578,464 31.963 31.65 31.45 31.65 31.15 32.50 1,238,266 31.963 -1.71%
2024-02-07 0 32.20 32.20 32.35 31.10 35.65 2,333,742 77,504,589 33.210 32.20 32.20 32.35 31.10 35.65 2,333,742 33.210 -6.26%
2024-02-06 0 34.35 34.35 34.40 28.20 35.00 2,245,454 73,831,969 32.881 34.35 34.35 34.40 28.20 35.00 2,245,454 32.881 12.99%
2024-02-05 0 30.40 30.25 30.40 29.00 31.00 1,507,818 45,313,727 30.053 30.40 30.25 30.40 29.00 31.00 1,507,818 30.053 0.66%
2024-02-02 0 30.20 30.15 30.20 29.55 33.05 2,802,792 86,311,261 30.795 30.20 30.15 30.20 29.55 33.05 2,802,792 30.795 -5.03%
2024-02-01 0 31.80 31.50 31.80 30.40 32.85 1,835,750 58,445,262 31.837 31.80 31.50 31.80 30.40 32.85 1,835,750 31.837 2.91%
2024-01-31 0 30.90 30.75 30.90 30.50 32.25 2,263,242 70,318,960 31.070 30.90 30.75 30.90 30.50 32.25 2,263,242 31.070 -3.29%
2024-01-30 0 31.95 31.90 31.95 31.55 33.30 2,108,000 68,439,039 32.466 31.95 31.90 31.95 31.55 33.30 2,108,000 32.466 -4.05%
2024-01-29 0 33.30 33.25 33.30 32.60 34.45 1,819,500 60,515,534 33.259 33.30 33.25 33.30 32.60 34.45 1,819,500 33.259 -0.60%
2024-01-26 0 33.50 33.50 33.60 30.95 35.50 4,636,956 155,939,208 33.630 33.50 33.50 33.60 30.95 35.50 4,636,956 33.630 -0.74%
2024-01-25 0 33.75 33.60 33.75 31.70 34.30 3,016,500 100,855,776 33.435 33.75 33.60 33.75 31.70 34.30 3,016,500 33.435 2.27%
2024-01-24 0 33.00 33.00 33.10 31.00 33.50 5,253,500 168,438,491 32.062 33.00 33.00 33.10 31.00 33.50 5,253,500 32.062 7.49%
2024-01-23 0 30.70 30.60 30.80 29.00 31.95 3,024,500 93,159,984 30.802 30.70 30.60 30.80 29.00 31.95 3,024,500 30.802 5.86%
2024-01-22 0 29.00 28.85 29.00 28.00 32.60 9,294,750 273,078,975 29.380 29.00 28.85 29.00 28.00 32.60 9,294,750 29.380 -8.81%
2024-01-19 0 31.80 31.60 31.80 31.20 35.45 5,404,780 176,226,262 32.606 31.80 31.60 31.80 31.20 35.45 5,404,780 32.606 -9.27%
2024-01-18 0 35.05 34.95 35.10 34.05 37.95 4,676,992 164,402,693 35.151 35.05 34.95 35.10 34.05 37.95 4,676,992 35.151 -5.27%
2024-01-17 0 37.00 36.85 37.00 36.50 40.40 4,108,285 156,965,241 38.207 37.00 36.85 37.00 36.50 40.40 4,108,285 38.207 -9.42%
2024-01-16 0 40.85 40.60 40.95 40.10 43.20 1,462,500 60,237,750 41.188 40.85 40.60 40.95 40.10 43.20 1,462,500 41.188 -3.88%
2024-01-15 0 42.50 41.95 42.50 40.95 42.80 648,000 27,219,100 42.005 42.50 41.95 42.50 40.95 42.80 648,000 42.005 1.67%
2024-01-12 0 41.80 41.75 41.80 41.55 43.50 1,406,800 60,077,710 42.705 41.80 41.75 41.80 41.55 43.50 1,406,800 42.705 -2.79%
2024-01-11 0 43.00 42.90 43.00 42.35 43.90 1,234,500 53,394,633 43.252 43.00 42.90 43.00 42.35 43.90 1,234,500 43.252 0.70%
2024-01-10 0 42.70 42.35 42.70 40.50 42.70 1,642,500 68,915,275 41.958 42.70 42.35 42.70 40.50 42.70 1,642,500 41.958 2.15%
2024-01-09 0 41.80 41.75 41.90 40.95 43.60 2,223,500 94,183,532 42.358 41.80 41.75 41.90 40.95 43.60 2,223,500 42.358 3.21%
2024-01-08 0 40.50 40.45 40.50 40.00 42.80 1,382,000 56,713,763 41.037 40.50 40.45 40.50 40.00 42.80 1,382,000 41.037 -1.94%
2024-01-05 0 41.30 41.15 41.30 40.70 43.45 2,586,718 107,810,488 41.678 41.30 41.15 41.30 40.70 43.45 2,586,718 41.678 -4.73%
2024-01-04 0 43.35 43.35 43.50 42.05 44.60 2,436,600 104,919,438 43.060 43.35 43.35 43.50 42.05 44.60 2,436,600 43.060 -2.36%
2024-01-03 0 44.40 44.20 44.40 43.85 46.60 1,764,568 78,925,369 44.728 44.40 44.20 44.40 43.85 46.60 1,764,568 44.728 -4.52%
2024-01-02 0 46.50 46.20 46.50 45.00 49.20 2,186,000 101,646,100 46.499 46.50 46.20 46.50 45.00 49.20 2,186,000 46.499 -5.30%
2023-12-29 0 49.10 48.70 49.10 47.35 49.30 812,000 39,517,362 48.667 49.10 48.70 49.10 47.35 49.30 812,000 48.667 2.29%
2023-12-28 0 48.00 48.00 48.10 46.70 48.95 1,119,000 53,673,850 47.966 48.00 48.00 48.10 46.70 48.95 1,119,000 47.966 0.52%
2023-12-27 0 47.75 47.70 47.80 45.55 48.15 2,187,768 103,324,564 47.228 47.75 47.70 47.80 45.55 48.15 2,187,768 47.228 4.14%
2023-12-22 0 45.85 45.80 45.85 45.40 47.15 1,719,000 79,149,800 46.044 45.85 45.80 45.85 45.40 47.15 1,719,000 46.044 -3.47%
2023-12-21 0 47.50 47.05 47.55 45.25 47.85 1,021,000 47,743,025 46.761 47.50 47.05 47.55 45.25 47.85 1,021,000 46.761 0.85%
2023-12-20 0 47.10 47.05 47.10 47.00 50.95 1,684,600 81,187,369 48.194 47.10 47.05 47.10 47.00 50.95 1,684,600 48.194 -5.61%
2023-12-19 0 49.90 49.75 49.90 48.00 50.40 1,186,000 58,497,820 49.324 49.90 49.75 49.90 48.00 50.40 1,186,000 49.324 -0.80%
2023-12-18 0 50.30 50.30 50.35 49.25 51.85 1,608,000 80,617,550 50.135 50.30 50.30 50.35 49.25 51.85 1,608,000 50.135 -2.90%
2023-12-15 0 51.80 51.80 51.85 51.60 54.75 894,001 47,205,201 52.802 51.80 51.80 51.85 51.60 54.75 894,001 52.802 -3.18%
2023-12-14 0 53.50 53.45 53.50 52.30 54.90 1,342,000 72,410,080 53.957 53.50 53.45 53.50 52.30 54.90 1,342,000 53.957 3.18%
2023-12-13 0 51.85 51.55 51.85 50.30 54.20 595,500 30,830,375 51.772 51.85 51.55 51.85 50.30 54.20 595,500 51.772 -2.99%
2023-12-12 0 53.45 53.10 53.45 51.30 53.80 1,494,000 78,942,512 52.840 53.45 53.10 53.45 51.30 53.80 1,494,000 52.840 4.70%
2023-12-11 0 51.05 51.00 51.05 47.95 52.40 1,940,816 97,808,860 50.396 51.05 51.00 51.05 47.95 52.40 1,940,816 50.396 -0.68%
2023-12-08 0 51.40 51.05 51.40 47.15 54.85 4,423,306 220,792,651 49.916 51.40 51.05 51.40 47.15 54.85 4,423,306 49.916 -4.55%
2023-12-07 0 53.85 53.85 53.90 51.20 54.80 2,161,816 115,446,273 53.402 53.85 53.85 53.90 51.20 54.80 2,161,816 53.402 3.56%
2023-12-06 0 52.00 51.95 52.00 51.90 54.60 1,549,728 81,939,001 52.873 52.00 51.95 52.00 51.90 54.60 1,549,728 52.873 -1.79%
2023-12-05 0 52.95 52.55 52.95 52.30 56.45 1,185,500 63,538,825 53.597 52.95 52.55 52.95 52.30 56.45 1,185,500 53.597 -2.13%
2023-12-04 0 54.10 53.55 54.10 52.65 56.55 1,268,000 68,191,100 53.778 54.10 53.55 54.10 52.65 56.55 1,268,000 53.778 -3.13%
2023-12-01 0 55.85 55.85 55.90 55.40 57.00 267,000 15,015,525 56.238 55.85 55.85 55.90 55.40 57.00 267,000 56.238 -0.53%
2023-11-30 0 56.15 56.00 56.15 54.05 57.15 584,803 32,772,021 56.039 56.15 56.00 56.15 54.05 57.15 584,803 56.039 2.09%
2023-11-29 0 55.00 54.90 55.00 54.65 57.30 742,200 41,433,075 55.825 55.00 54.90 55.00 54.65 57.30 742,200 55.825 -3.17%
2023-11-28 0 56.80 56.50 56.80 54.55 57.15 1,272,000 71,579,250 56.273 56.80 56.50 56.80 54.55 57.15 1,272,000 56.273 3.93%
2023-11-27 0 54.65 54.65 54.80 54.00 55.55 302,000 16,537,150 54.759 54.65 54.65 54.80 54.00 55.55 302,000 54.759 1.49%
2023-11-24 0 53.85 53.55 53.85 53.10 55.45 529,000 28,861,555 54.559 53.85 53.55 53.85 53.10 55.45 529,000 54.559 -1.28%
2023-11-23 0 54.55 54.30 54.55 51.05 54.60 689,732 37,200,226 53.934 54.55 54.30 54.55 51.05 54.60 689,732 53.934 4.80%
2023-11-22 0 52.05 51.90 52.05 49.60 53.10 3,370,846 173,265,416 51.401 52.05 51.90 52.05 49.60 53.10 3,370,846 51.401 -1.70%
2023-11-21 0 52.95 52.55 52.95 51.40 54.25 2,063,868 109,161,842 52.892 52.95 52.55 52.95 51.40 54.25 2,063,868 52.892 0.38%
2023-11-20 0 52.75 52.70 52.90 51.80 56.30 1,918,201 104,182,542 54.313 52.75 52.70 52.90 51.80 56.30 1,918,201 54.313 -1.03%
2023-11-17 0 53.30 53.30 53.50 49.00 54.50 2,757,000 145,619,550 52.818 53.30 53.30 53.50 49.00 54.50 2,757,000 52.818 6.07%
2023-11-16 0 50.25 50.20 50.30 50.00 53.00 1,736,000 87,917,375 50.644 50.25 50.20 50.30 50.00 53.00 1,736,000 50.644 -3.55%
2023-11-15 0 52.10 52.10 52.15 51.50 57.50 4,467,000 236,655,712 52.979 52.10 52.10 52.15 51.50 57.50 4,467,000 52.979 -1.79%
2023-11-14 0 53.05 53.00 53.05 50.10 53.45 2,339,802 121,361,669 51.868 53.05 53.00 53.05 50.10 53.45 2,339,802 51.868 2.02%
2023-11-13 0 52.00 51.95 52.00 51.00 57.60 4,459,500 234,451,215 52.573 52.00 51.95 52.00 51.00 57.60 4,459,500 52.573 -7.14%
2023-11-10 0 56.00 55.80 56.00 54.50 57.65 2,414,854 134,748,212 55.800 56.00 55.80 56.00 54.50 57.65 2,414,854 55.800 -2.44%
2023-11-09 0 57.40 57.40 57.60 56.40 62.45 3,109,402 180,252,739 57.970 57.40 57.40 57.60 56.40 62.45 3,109,402 57.970 -4.73%
2023-11-08 0 60.25 60.10 60.25 58.70 64.45 2,441,288 149,822,032 61.370 60.25 60.10 60.25 58.70 64.45 2,441,288 61.370 -1.47%
2023-11-07 0 61.15 60.80 61.15 58.05 63.50 1,867,840 114,633,648 61.372 61.15 60.80 61.15 58.05 63.50 1,867,840 61.372 -0.81%
2023-11-06 0 61.65 61.55 61.65 59.70 64.80 4,962,328 307,761,189 62.020 61.65 61.55 61.65 59.70 64.80 4,962,328 62.020 6.02%
2023-11-03 0 58.15 58.15 58.50 56.05 59.10 1,580,000 91,286,600 57.776 58.15 58.15 58.50 56.05 59.10 1,580,000 57.776 3.38%
2023-11-02 0 56.25 56.00 56.25 55.50 59.45 1,003,000 57,076,075 56.905 56.25 56.00 56.25 55.50 59.45 1,003,000 56.905 -2.17%
2023-11-01 0 57.50 57.10 57.55 55.70 58.00 663,100 37,824,870 57.042 57.50 57.10 57.55 55.70 58.00 663,100 57.042 -1.20%
2023-10-31 0 58.20 57.75 58.20 57.00 60.00 2,139,600 125,586,240 58.696 58.20 57.75 58.20 57.00 60.00 2,139,600 58.696 2.11%
2023-10-30 0 57.00 56.95 57.00 54.40 58.20 6,636,480 377,027,858 56.811 57.00 56.95 57.00 54.40 58.20 6,636,480 56.811 4.68%
2023-10-27 0 54.45 54.35 54.45 51.50 55.75 2,278,000 123,323,037 54.137 54.45 54.35 54.45 51.50 55.75 2,278,000 54.137 5.42%
2023-10-26 0 51.65 51.50 51.70 50.85 54.00 889,000 45,812,700 51.533 51.65 51.50 51.70 50.85 54.00 889,000 51.533 -2.91%
2023-10-25 0 53.20 53.20 53.25 53.05 55.30 1,016,000 55,194,975 54.326 53.20 53.20 53.25 53.05 55.30 1,016,000 54.326 0.09%
2023-10-24 0 53.15 53.05 53.60 50.50 53.60 830,000 43,565,750 52.489 53.15 53.05 53.60 50.50 53.60 830,000 52.489 0.76%
2023-10-20 0 52.75 52.60 52.75 51.15 52.90 629,421 32,838,368 52.172 52.75 52.60 52.75 51.15 52.90 629,421 52.172 -0.19%
2023-10-19 0 52.85 52.80 52.85 51.05 54.25 1,540,500 80,586,000 52.312 52.85 52.80 52.85 51.05 54.25 1,540,500 52.312 -1.49%
2023-10-18 0 53.65 53.65 53.70 52.80 55.55 611,750 32,947,131 53.857 53.65 53.65 53.70 52.80 55.55 611,750 53.857 -2.98%
2023-10-17 0 55.30 54.90 55.30 53.50 56.20 302,000 16,684,243 55.246 55.30 54.90 55.30 53.50 56.20 302,000 55.246 1.47%
2023-10-16 0 54.50 54.25 54.50 53.70 56.95 1,257,500 69,452,475 55.231 54.50 54.25 54.50 53.70 56.95 1,257,500 55.231 -0.37%
2023-10-13 0 54.70 54.20 54.70 54.15 55.95 692,500 38,075,350 54.982 54.70 54.20 54.70 54.15 55.95 692,500 54.982 -1.44%
2023-10-12 0 55.50 55.50 55.60 53.75 56.20 1,901,200 105,739,132 55.617 55.50 55.50 55.60 53.75 56.20 1,901,200 55.617 3.64%
2023-10-11 0 53.55 53.45 53.70 51.80 55.10 1,206,000 65,138,862 54.012 53.55 53.45 53.70 51.80 55.10 1,206,000 54.012 3.38%
2023-10-10 0 51.80 51.70 51.80 51.35 53.50 558,000 29,059,150 52.077 51.80 51.70 51.80 51.35 53.50 558,000 52.077 -1.33%
2023-10-09 0 52.50 52.50 52.55 48.40 53.00 938,414 49,086,154 52.308 52.50 52.50 52.55 48.40 53.00 938,414 52.308 8.47%
2023-10-06 0 48.40 48.35 48.90 48.10 49.05 127,500 6,196,325 48.599 48.40 48.35 48.90 48.10 49.05 127,500 48.599 1.47%
2023-10-05 0 47.70 47.55 47.70 46.20 48.05 317,000 14,985,168 47.272 47.70 47.55 47.70 46.20 48.05 317,000 47.272 1.49%
2023-10-04 0 47.00 47.00 47.25 46.80 47.85 223,155 10,539,975 47.232 47.00 47.00 47.25 46.80 47.85 223,155 47.232 -1.67%
2023-10-03 0 47.80 47.70 47.95 47.40 49.25 293,519 14,050,123 47.868 47.80 47.70 47.95 47.40 49.25 293,519 47.868 -4.21%
2023-09-29 0 49.90 49.85 50.00 49.70 54.25 411,200 20,871,440 50.757 49.90 49.85 50.00 49.70 54.25 411,200 50.757 -9.27%
2023-09-28 0 55.00 54.60 55.00 53.50 56.00 1,303,500 71,412,050 54.785 55.00 54.60 55.00 53.50 56.00 1,303,500 54.785 0.27%
2023-09-27 0 54.85 54.70 54.85 51.60 55.15 2,057,290 112,558,084 54.712 54.85 54.70 54.85 51.60 55.15 2,057,290 54.712 4.98%
2023-09-26 0 52.25 52.15 52.25 51.85 54.50 699,000 37,062,995 53.023 52.25 52.15 52.25 51.85 54.50 699,000 53.023 -2.61%
2023-09-25 0 53.65 53.60 53.65 51.75 54.40 1,498,000 80,308,068 53.610 53.65 53.60 53.65 51.75 54.40 1,498,000 53.610 2.48%
2023-09-22 0 52.35 52.30 52.35 50.00 52.50 780,000 40,074,737 51.378 52.35 52.30 52.35 50.00 52.50 780,000 51.378 2.75%
2023-09-21 0 50.95 50.50 51.00 50.00 51.40 513,000 26,083,250 50.845 50.95 50.50 51.00 50.00 51.40 513,000 50.845 0.10%
2023-09-20 0 50.90 50.85 50.90 50.80 53.80 1,772,000 91,481,525 51.626 50.90 50.85 50.90 50.80 53.80 1,772,000 51.626 -4.86%
2023-09-19 0 53.50 53.45 53.60 53.10 55.40 1,334,641 72,395,787 54.244 53.50 53.45 53.60 53.10 55.40 1,334,641 54.244 -2.73%
2023-09-18 0 55.00 54.95 55.00 53.35 56.70 2,342,690 129,863,094 55.433 55.00 54.95 55.00 53.35 56.70 2,342,690 55.433 3.68%
2023-09-15 0 53.05 53.05 53.15 50.50 54.00 1,393,000 73,722,350 52.923 53.05 53.05 53.15 50.50 54.00 1,393,000 52.923 4.64%
2023-09-14 0 50.70 50.65 50.70 50.55 52.90 485,430 25,170,488 51.852 50.70 50.65 50.70 50.55 52.90 485,430 51.852 -2.12%
2023-09-13 0 51.80 51.75 51.80 50.00 52.35 381,000 19,569,925 51.365 51.80 51.75 51.80 50.00 52.35 381,000 51.365 0.58%
2023-09-12 0 51.50 51.15 51.50 51.15 53.00 432,500 22,518,125 52.065 51.50 51.15 51.50 51.15 53.00 432,500 52.065 -0.58%
2023-09-11 0 51.80 51.75 51.80 49.30 54.30 1,595,500 84,185,075 52.764 51.80 51.75 51.80 49.30 54.30 1,595,500 52.764 4.44%
2023-09-07 0 49.60 49.45 49.90 49.30 50.35 117,500 5,833,325 49.645 49.60 49.45 49.90 49.30 50.35 117,500 49.645 0.10%
2023-09-06 0 49.55 49.40 49.55 48.55 51.10 455,000 22,413,250 49.260 49.55 49.40 49.55 48.55 51.10 455,000 49.260 -1.98%
2023-09-05 0 50.55 50.45 50.60 50.00 52.60 453,000 23,020,075 50.817 50.55 50.45 50.60 50.00 52.60 453,000 50.817 -2.88%
2023-09-04 0 52.05 52.05 52.50 51.70 55.10 677,652 35,515,750 52.410 52.05 52.05 52.50 51.70 55.10 677,652 52.410 -2.44%
2023-08-31 0 53.35 53.30 53.35 52.00 55.40 1,215,726 65,000,171 53.466 53.35 53.30 53.35 52.00 55.40 1,215,726 53.466 -2.65%
2023-08-30 0 54.80 54.50 54.80 50.60 56.00 794,500 43,602,833 54.881 54.80 54.50 54.80 50.60 56.00 794,500 54.881 0.09%
2023-08-29 0 54.75 54.70 54.75 51.85 55.10 1,257,822 68,174,898 54.201 54.75 54.70 54.75 51.85 55.10 1,257,822 54.201 4.09%
2023-08-28 0 52.60 52.60 52.75 50.30 55.00 1,110,500 58,352,625 52.546 52.60 52.60 52.75 50.30 55.00 1,110,500 52.546 5.20%
2023-08-25 0 50.00 49.85 50.00 48.55 51.20 746,500 37,510,517 50.249 50.00 49.85 50.00 48.55 51.20 746,500 50.249 2.46%
2023-08-24 0 48.80 48.80 48.90 47.20 50.95 1,325,771 65,814,773 49.643 48.80 48.80 48.90 47.20 50.95 1,325,771 49.643 3.61%
2023-08-23 0 47.10 47.05 47.40 46.65 48.70 334,500 15,951,575 47.688 47.10 47.05 47.40 46.65 48.70 334,500 47.688 -0.63%
2023-08-22 0 47.40 47.40 47.50 45.05 48.55 491,000 23,065,175 46.976 47.40 47.40 47.50 45.05 48.55 491,000 46.976 3.16%
2023-08-21 0 45.95 45.95 46.20 45.00 47.30 660,000 30,576,450 46.328 45.95 45.95 46.20 45.00 47.30 660,000 46.328 -1.18%
2023-08-18 0 46.50 46.05 46.50 45.50 48.20 482,500 22,491,500 46.615 46.50 46.05 46.50 45.50 48.20 482,500 46.615 -2.21%
2023-08-17 0 47.55 47.55 47.85 45.20 48.10 385,500 18,138,962 47.053 47.55 47.55 47.85 45.20 48.10 385,500 47.053 1.82%
2023-08-16 0 46.70 46.50 46.70 46.05 47.40 517,000 24,121,900 46.657 46.70 46.50 46.70 46.05 47.40 517,000 46.657 0.21%
2023-08-15 0 46.60 46.20 46.70 43.50 47.05 618,000 28,187,000 45.610 46.60 46.20 46.70 43.50 47.05 618,000 45.610 3.21%
2023-08-14 0 45.15 45.10 45.30 44.35 46.05 1,249,500 56,484,425 45.206 45.15 45.10 45.30 44.35 46.05 1,249,500 45.206 -1.74%
2023-08-11 0 45.95 45.90 46.00 45.75 47.80 877,500 40,863,150 46.568 45.95 45.90 46.00 45.75 47.80 877,500 46.568 -2.96%
2023-08-10 0 47.35 47.35 47.45 46.75 49.90 763,500 36,320,037 47.570 47.35 47.35 47.45 46.75 49.90 763,500 47.570 -3.27%
2023-08-09 0 48.95 48.95 49.00 45.05 49.95 1,442,296 70,531,742 48.902 48.95 48.95 49.00 45.05 49.95 1,442,296 48.902 4.26%
2023-08-08 0 46.95 46.90 47.00 43.85 47.15 1,814,872 83,313,283 45.906 46.95 46.90 47.00 43.85 47.15 1,814,872 45.906 2.18%
2023-08-07 0 45.95 45.95 46.30 45.45 52.60 3,470,844 164,939,928 47.522 45.95 45.95 46.30 45.45 52.60 3,470,844 47.522 -13.87%
2023-08-04 0 53.35 53.10 53.35 52.20 54.40 1,497,500 79,519,198 53.101 53.35 53.10 53.35 52.20 54.40 1,497,500 53.101 0.28%
2023-08-03 0 53.20 52.70 53.20 48.80 53.50 1,127,404 58,107,421 51.541 53.20 52.70 53.20 48.80 53.50 1,127,404 51.541 4.21%
2023-08-02 0 51.05 51.05 51.60 50.70 55.85 1,422,500 74,835,775 52.609 51.05 51.05 51.60 50.70 55.85 1,422,500 52.609 -8.18%
2023-08-01 0 55.60 55.50 55.60 54.35 57.10 1,442,328 80,682,949 55.939 55.60 55.50 55.60 54.35 57.10 1,442,328 55.939 1.18%
2023-07-31 0 54.95 54.95 55.05 53.90 60.00 1,948,500 109,815,237 56.359 54.95 54.95 55.05 53.90 60.00 1,948,500 56.359 -1.87%
2023-07-28 0 56.00 56.00 56.20 49.50 56.95 1,885,272 102,323,615 54.275 56.00 56.00 56.20 49.50 56.95 1,885,272 54.275 8.11%
2023-07-27 0 51.80 51.70 51.80 51.45 54.90 621,000 32,376,637 52.136 51.80 51.70 51.80 51.45 54.90 621,000 52.136 -1.99%
2023-07-26 0 52.85 52.80 52.85 50.90 54.00 1,065,500 56,167,630 52.715 52.85 52.80 52.85 50.90 54.00 1,065,500 52.715 2.32%
2023-07-25 0 51.65 51.55 51.65 48.85 52.30 1,167,000 59,318,189 50.830 51.65 51.55 51.65 48.85 52.30 1,167,000 50.830 3.40%
2023-07-24 0 49.95 49.60 49.95 47.90 50.50 781,000 39,073,375 50.030 49.95 49.60 49.95 47.90 50.50 781,000 50.030 1.83%
2023-07-21 0 49.05 48.95 49.05 46.60 50.60 981,000 47,918,197 48.846 49.05 48.95 49.05 46.60 50.60 981,000 48.846 4.92%
2023-07-20 0 46.75 46.60 46.85 46.25 47.95 596,000 28,203,825 47.322 46.75 46.60 46.85 46.25 47.95 596,000 47.322 -1.68%
2023-07-19 0 47.55 47.40 47.55 45.30 47.65 723,601 33,799,592 46.710 47.55 47.40 47.55 45.30 47.65 723,601 46.710 -1.65%
2023-07-18 0 48.35 48.00 48.45 47.35 50.15 1,226,800 59,263,181 48.307 48.35 48.00 48.45 47.35 50.15 1,226,800 48.307 -3.78%
2023-07-14 0 50.25 50.25 50.30 49.70 51.95 1,031,500 52,223,627 50.629 50.25 50.25 50.30 49.70 51.95 1,031,500 50.629 0.40%
2023-07-13 0 50.05 50.05 50.10 46.80 51.40 2,692,000 134,411,000 49.930 50.05 50.05 50.10 46.80 51.40 2,692,000 49.930 8.57%
2023-07-12 0 46.10 46.00 46.10 45.25 48.05 1,173,000 54,511,225 46.472 46.10 46.00 46.10 45.25 48.05 1,173,000 46.472 -0.86%
2023-07-11 0 46.50 46.50 46.75 44.80 47.25 798,500 37,212,625 46.603 46.50 46.50 46.75 44.80 47.25 798,500 46.603 4.49%
2023-07-10 0 44.50 44.50 45.10 44.05 45.15 417,000 18,624,038 44.662 44.50 44.50 45.10 44.05 45.15 417,000 44.662 1.02%
2023-07-07 0 44.05 44.05 44.20 41.80 44.35 391,500 17,078,200 43.622 44.05 44.05 44.20 41.80 44.35 391,500 43.622 1.85%
2023-07-06 0 43.25 43.25 43.55 42.90 46.20 715,500 31,800,825 44.446 43.25 43.25 43.55 42.90 46.20 715,500 44.446 -4.31%
2023-07-05 0 45.20 45.15 45.35 43.30 46.10 951,500 42,916,150 45.104 45.20 45.15 45.35 43.30 46.10 951,500 45.104 -0.88%
2023-07-04 0 45.60 45.60 45.65 41.50 48.20 3,055,200 140,663,387 46.041 45.60 45.60 45.65 41.50 48.20 3,055,200 46.041 8.19%
2023-07-03 0 42.15 42.05 42.30 40.05 42.40 401,000 16,565,501 41.310 42.15 42.05 42.30 40.05 42.40 401,000 41.310 3.06%
2023-06-30 0 40.90 40.85 40.95 39.85 41.50 610,500 24,902,212 40.790 40.90 40.85 40.95 39.85 41.50 610,500 40.790 0.86%
2023-06-29 0 40.55 40.35 40.55 39.85 41.45 526,548 21,324,265 40.498 40.55 40.35 40.55 39.85 41.45 526,548 40.498 -1.46%
2023-06-28 0 41.15 41.05 41.20 39.60 41.40 605,500 24,438,328 40.361 41.15 41.05 41.20 39.60 41.40 605,500 40.361 0.37%
2023-06-27 0 41.00 41.00 41.05 41.00 42.35 450,500 18,777,935 41.682 41.00 41.00 41.05 41.00 42.35 450,500 41.682 -1.80%
2023-06-26 0 41.75 41.75 41.85 39.60 43.20 821,304 34,547,170 42.064 41.75 41.75 41.85 39.60 43.20 821,304 42.064 3.21%
2023-06-23 0 40.45 40.45 40.50 40.30 42.15 347,044 14,347,591 41.342 40.45 40.45 40.50 40.30 42.15 347,044 41.342 -3.00%
2023-06-21 0 41.70 41.70 41.85 40.60 42.35 733,650 30,446,914 41.501 41.70 41.70 41.85 40.60 42.35 733,650 41.501 -3.92%
2023-06-20 0 43.40 43.15 43.40 42.10 44.50 1,328,500 57,186,576 43.046 43.40 43.15 43.40 42.10 44.50 1,328,500 43.046 -3.23%
2023-06-19 0 44.85 44.80 44.85 44.00 45.45 797,290 35,655,778 44.721 44.85 44.80 44.85 44.00 45.45 797,290 44.721 -0.99%
2023-06-16 0 45.30 45.25 45.30 42.00 47.10 2,565,216 115,930,480 45.193 45.30 45.25 45.30 42.00 47.10 2,565,216 45.193 9.03%
2023-06-15 0 41.55 41.50 41.75 39.50 41.90 512,500 20,862,960 40.708 41.55 41.50 41.75 39.50 41.90 512,500 40.708 3.87%
2023-06-14 0 40.00 40.00 40.20 39.50 41.25 452,333 18,173,807 40.178 40.00 40.00 40.20 39.50 41.25 452,333 40.178 0.00%
2023-06-13 0 40.00 40.00 40.05 39.70 41.50 873,480 35,083,411 40.165 40.00 40.00 40.05 39.70 41.50 873,480 40.165 -2.44%
2023-06-12 0 41.00 40.90 41.00 40.25 42.65 1,118,600 45,838,040 40.978 41.00 40.90 41.00 40.25 42.65 1,118,600 40.978 -4.09%
2023-06-09 0 42.75 42.70 43.30 40.60 43.50 826,300 34,966,345 42.317 42.75 42.70 43.30 40.60 43.50 826,300 42.317 4.01%
2023-06-08 0 41.10 41.10 41.15 39.15 42.25 745,000 30,257,225 40.614 41.10 41.10 41.15 39.15 42.25 745,000 40.614 -0.12%
2023-06-07 0 41.15 41.10 41.15 40.10 41.70 778,500 31,765,100 40.803 41.15 41.10 41.15 40.10 41.70 778,500 40.803 3.13%
2023-06-06 0 39.90 39.85 39.95 39.00 42.30 3,195,834 126,858,366 39.695 39.90 39.85 39.95 39.00 42.30 3,195,834 39.695 -5.67%
2023-06-05 0 42.30 42.00 42.35 41.10 43.85 1,226,833 51,624,777 42.080 42.30 42.00 42.35 41.10 43.85 1,226,833 42.080 -0.82%
2023-06-02 0 42.65 42.35 42.65 41.65 43.80 2,122,834 90,164,955 42.474 42.65 42.35 42.65 41.65 43.80 2,122,834 42.474 3.52%
2023-06-01 0 41.20 40.95 41.25 40.30 42.75 1,203,500 50,243,289 41.748 41.20 40.95 41.25 40.30 42.75 1,203,500 41.748 1.10%
2023-05-31 0 40.75 40.70 40.75 39.60 42.30 3,104,500 126,000,637 40.586 40.75 40.70 40.75 39.60 42.30 3,104,500 40.586 -3.44%
2023-05-30 0 42.20 42.10 42.20 39.00 42.80 4,302,031 175,043,095 40.688 42.20 42.10 42.20 39.00 42.80 4,302,031 40.688 9.33%
2023-05-29 0 38.60 38.55 38.60 37.30 48.60 12,494,403 508,661,701 40.711 38.60 38.55 38.60 37.30 48.60 12,494,403 40.711 -24.46%
2023-05-25 0 51.10 51.00 51.10 49.40 52.60 2,215,616 112,120,120 50.604 51.10 51.00 51.10 49.40 52.60 2,215,616 50.604 -4.31%
2023-05-24 0 53.40 52.65 53.40 52.20 57.25 1,740,000 94,625,837 54.383 53.40 52.65 53.40 52.20 57.25 1,740,000 54.383 -6.40%
2023-05-23 0 57.05 57.05 57.10 55.40 57.45 921,500 52,089,562 56.527 57.05 57.05 57.10 55.40 57.45 921,500 56.527 0.80%
2023-05-22 0 56.60 56.60 56.70 55.50 57.70 738,000 41,879,850 56.748 56.60 56.60 56.70 55.50 57.70 738,000 56.748 -0.18%
2023-05-19 0 56.70 56.30 56.70 54.10 56.75 1,180,500 65,630,450 55.595 56.70 56.30 56.70 54.10 56.75 1,180,500 55.595 2.72%
2023-05-18 0 55.20 55.20 55.40 53.75 59.90 1,816,000 101,295,992 55.780 55.20 55.20 55.40 53.75 59.90 1,816,000 55.780 -6.91%
2023-05-17 0 59.30 59.20 59.30 58.55 62.70 620,800 37,276,285 60.046 59.30 59.20 59.30 58.55 62.70 620,800 60.046 -4.97%
2023-05-16 0 62.40 62.00 62.40 61.20 64.35 778,851 48,315,608 62.034 62.40 62.00 62.40 61.20 64.35 778,851 62.034 1.55%
2023-05-15 0 61.45 61.45 61.50 59.45 61.95 445,000 27,129,020 60.964 61.45 61.45 61.50 59.45 61.95 445,000 60.964 0.41%
2023-05-12 0 61.20 61.00 61.20 59.35 62.20 546,000 33,337,125 61.057 61.20 61.00 61.20 59.35 62.20 546,000 61.057 0.00%
2023-05-11 0 61.20 60.90 61.20 60.40 62.70 798,282 49,092,587 61.498 61.20 60.90 61.20 60.40 62.70 798,282 61.498 -0.89%
2023-05-10 0 61.75 61.60 61.95 59.05 62.10 650,560 39,619,280 60.900 61.75 61.60 61.95 59.05 62.10 650,560 60.900 1.90%
2023-05-09 0 60.60 60.60 60.80 58.85 62.25 860,173 52,006,755 60.461 60.60 60.60 60.80 58.85 62.25 860,173 60.461 -4.04%
2023-05-08 0 63.15 63.15 63.75 61.85 65.50 512,540 32,379,803 63.175 63.15 63.15 63.75 61.85 65.50 512,540 63.175 -0.55%
2023-05-05 0 63.50 63.20 63.55 61.25 65.60 1,624,800 103,794,014 63.881 63.50 63.20 63.55 61.25 65.60 1,624,800 63.881 3.67%
2023-05-04 0 61.25 61.25 61.35 59.65 62.00 1,026,427 62,572,242 60.961 61.25 61.25 61.35 59.65 62.00 1,026,427 60.961 2.00%
2023-05-03 0 60.05 60.05 60.10 58.05 60.65 559,300 33,363,209 59.652 60.05 60.05 60.10 58.05 60.65 559,300 59.652 -1.31%
2023-05-02 0 60.85 60.80 60.85 58.40 62.20 459,900 27,622,530 60.062 60.85 60.80 60.85 58.40 62.20 459,900 60.062 -2.64%
2023-04-28 0 62.50 62.45 62.60 61.90 64.75 1,062,000 66,980,375 63.070 62.50 62.45 62.60 61.90 64.75 1,062,000 63.070 0.24%
2023-04-27 0 62.35 62.35 62.45 60.20 63.45 720,500 44,498,705 61.761 62.35 62.35 62.45 60.20 63.45 720,500 61.761 -0.40%
2023-04-26 0 62.60 62.50 62.60 60.05 63.15 1,438,265 88,276,754 61.377 62.60 62.50 62.60 60.05 63.15 1,438,265 61.377 1.62%
2023-04-25 0 61.60 61.55 61.60 58.70 63.45 1,621,100 99,443,337 61.343 61.60 61.55 61.60 58.70 63.45 1,621,100 61.343 -2.22%
2023-04-24 0 63.00 62.25 63.00 61.25 64.45 570,794 35,674,232 62.499 63.00 62.25 63.00 61.25 64.45 570,794 62.499 1.61%
2023-04-21 0 62.00 61.75 62.00 61.00 65.05 1,177,694 74,156,136 62.967 62.00 61.75 62.00 61.00 65.05 1,177,694 62.967 -2.82%
2023-04-20 0 63.80 63.55 63.80 62.50 69.95 1,598,500 102,684,561 64.238 63.80 63.55 63.80 62.50 69.95 1,598,500 64.238 -6.04%
2023-04-19 0 67.90 67.65 67.90 66.10 70.95 1,204,000 81,847,252 67.979 67.90 67.65 67.90 66.10 70.95 1,204,000 67.979 -1.59%
2023-04-18 0 69.00 68.70 69.00 68.60 72.15 2,491,678 175,520,329 70.443 69.00 68.70 69.00 68.60 72.15 2,491,678 70.443 -1.71%
2023-04-17 0 70.20 69.55 70.20 67.05 74.80 1,822,222 128,034,784 70.263 70.20 69.55 70.20 67.05 74.80 1,822,222 70.263 -1.40%
2023-04-14 0 71.20 71.15 71.20 70.00 77.95 2,824,540 204,895,550 72.541 71.20 71.15 71.20 70.00 77.95 2,824,540 72.541 0.28%
2023-04-13 0 71.00 70.80 71.00 64.05 71.90 2,797,100 195,604,311 69.931 71.00 70.80 71.00 64.05 71.90 2,797,100 69.931 6.69%
2023-04-12 0 66.55 66.60 66.65 64.80 70.00 1,592,300 105,736,212 66.405 66.55 66.60 66.65 64.80 70.00 1,592,300 66.405 0.15%
2023-04-11 0 66.45 66.25 66.45 62.05 70.00 5,252,848 344,033,535 65.495 66.45 66.25 66.45 62.05 70.00 5,252,848 65.495 8.14%
2023-04-06 0 61.45 61.15 61.45 57.20 61.50 3,060,500 184,379,682 60.245 61.45 61.15 61.45 57.20 61.50 3,060,500 60.245 4.86%
2023-04-04 0 58.60 58.25 58.60 54.15 59.00 1,668,000 94,925,430 56.910 58.60 58.25 58.60 54.15 59.00 1,668,000 56.910 6.06%
2023-04-03 0 55.25 55.20 55.30 52.75 57.70 3,057,000 166,693,100 54.528 55.25 55.20 55.30 52.75 57.70 3,057,000 54.528 -4.74%
2023-03-31 0 58.00 57.95 58.00 56.80 59.95 1,465,500 85,342,845 58.235 58.00 57.95 58.00 56.80 59.95 1,465,500 58.235 -1.28%
2023-03-30 0 58.75 58.55 58.75 57.50 59.00 1,213,500 70,800,875 58.344 58.75 58.55 58.75 57.50 59.00 1,213,500 58.344 0.95%
2023-03-29 0 58.20 58.00 58.20 55.80 58.25 3,011,000 172,027,701 57.133 58.20 58.00 58.20 55.80 58.25 3,011,000 57.133 5.05%
2023-03-28 0 55.40 55.20 55.50 55.25 59.25 1,227,000 69,108,950 56.324 55.40 55.20 55.50 55.25 59.25 1,227,000 56.324 -3.57%
2023-03-27 0 57.45 57.45 57.50 56.05 59.10 1,397,000 81,664,964 58.457 57.45 57.45 57.50 56.05 59.10 1,397,000 58.457 -0.78%
2023-03-24 0 57.90 57.85 57.90 55.90 59.50 2,256,500 131,172,173 58.131 57.90 57.85 57.90 55.90 59.50 2,256,500 58.131 1.58%
2023-03-23 0 57.00 56.95 57.00 55.10 58.55 1,591,000 90,342,540 56.783 57.00 56.95 57.00 55.10 58.55 1,591,000 56.783 -2.73%
2023-03-22 0 58.60 58.60 58.70 57.10 63.25 3,976,500 236,616,439 59.504 58.60 58.60 58.70 57.10 63.25 3,976,500 59.504 -7.57%
2023-03-21 0 63.40 63.35 63.75 59.65 64.60 1,254,970 79,075,415 63.010 63.40 63.35 63.75 59.65 64.60 1,254,970 63.010 2.09%
2023-03-20 0 62.10 62.00 62.10 60.00 65.00 1,260,000 78,395,600 62.219 62.10 62.00 62.10 60.00 65.00 1,260,000 62.219 -3.87%
2023-03-17 0 64.60 64.50 64.65 62.45 67.70 1,464,100 94,111,062 64.279 64.60 64.50 64.65 62.45 67.70 1,464,100 64.279 0.78%
2023-03-16 0 64.10 64.00 64.15 62.00 68.45 1,257,500 81,487,008 64.801 64.10 64.00 64.15 62.00 68.45 1,257,500 64.801 -1.76%
2023-03-15 0 65.25 65.20 65.50 61.15 66.65 809,000 53,009,300 65.524 65.25 65.20 65.50 61.15 66.65 809,000 65.524 7.32%
2023-03-14 0 60.80 60.80 61.00 60.70 66.20 1,415,500 89,341,061 63.116 60.80 60.80 61.00 60.70 66.20 1,415,500 63.116 0.25%
2023-03-13 0 60.65 60.65 61.35 59.10 66.85 1,274,000 77,380,362 60.738 60.65 60.65 61.35 59.10 66.85 1,274,000 60.738 -1.38%
2023-03-10 0 61.50 61.45 61.70 57.00 63.45 826,504 50,770,916 61.429 61.50 61.45 61.70 57.00 63.45 826,504 61.429 2.84%
2023-03-09 0 59.80 59.20 59.80 57.65 61.00 882,000 52,600,275 59.638 59.80 59.20 59.80 57.65 61.00 882,000 59.638 1.96%
2023-03-08 0 58.65 58.60 58.65 57.55 62.70 2,494,000 146,505,312 58.743 58.65 58.60 58.65 57.55 62.70 2,494,000 58.743 -7.49%
2023-03-07 0 63.40 63.15 63.40 62.50 67.40 1,041,500 67,331,050 64.648 63.40 63.15 63.40 62.50 67.40 1,041,500 64.648 -2.54%
2023-03-06 0 65.05 65.05 65.10 62.05 66.15 1,614,500 103,197,550 63.919 65.05 65.05 65.10 62.05 66.15 1,614,500 63.919 -0.84%
2023-03-03 0 65.60 65.55 65.70 64.05 67.50 1,425,500 93,660,950 65.704 65.60 65.55 65.70 64.05 67.50 1,425,500 65.704 1.86%
2023-03-02 0 64.40 63.95 64.50 63.20 67.45 1,206,000 78,331,970 64.952 64.40 63.95 64.50 63.20 67.45 1,206,000 64.952 -3.23%
2023-03-01 0 66.55 66.55 66.75 62.00 67.10 1,780,500 115,041,425 64.612 66.55 66.55 66.75 62.00 67.10 1,780,500 64.612 5.63%
2023-02-28 0 63.00 62.95 63.00 61.45 63.80 1,160,799 73,043,474 62.925 63.00 62.95 63.00 61.45 63.80 1,160,799 62.925 -0.63%
2023-02-27 0 63.40 63.00 63.40 60.15 66.90 1,203,500 75,921,224 63.084 63.40 63.00 63.40 60.15 66.90 1,203,500 63.084 -3.79%
2023-02-24 0 65.90 65.50 65.90 63.05 67.75 1,083,500 70,068,965 64.669 65.90 65.50 65.90 63.05 67.75 1,083,500 64.669 -0.83%
2023-02-23 0 66.45 66.35 66.45 63.50 68.60 3,648,046 241,369,496 66.164 66.45 66.35 66.45 63.50 68.60 3,648,046 66.164 3.50%
2023-02-22 0 64.20 63.95 64.25 63.20 68.70 1,904,719 124,328,446 65.274 64.20 63.95 64.25 63.20 68.70 1,904,719 65.274 -3.46%
2023-02-21 0 66.50 66.50 66.55 63.30 68.80 1,534,000 100,462,037 65.490 66.50 66.50 66.55 63.30 68.80 1,534,000 65.490 -3.34%
2023-02-20 0 68.80 68.55 68.80 66.30 69.00 1,098,041 74,635,016 67.971 68.80 68.55 68.80 66.30 69.00 1,098,041 67.971 3.85%
2023-02-17 0 66.25 66.25 66.50 64.10 69.35 1,345,346 90,768,990 67.469 66.25 66.25 66.50 64.10 69.35 1,345,346 67.469 -0.53%
2023-02-16 0 66.60 66.35 67.00 63.35 68.90 918,000 61,329,678 66.808 66.60 66.35 67.00 63.35 68.90 918,000 66.808 -2.70%
2023-02-15 0 68.45 68.35 68.45 66.55 70.15 495,912 33,720,441 67.997 68.45 68.35 68.45 66.55 70.15 495,912 67.997 -2.42%
2023-02-14 0 70.15 70.00 70.20 68.50 73.80 725,500 51,449,550 70.916 70.15 70.00 70.20 68.50 73.80 725,500 70.916 -2.64%
2023-02-13 0 72.05 71.95 72.05 71.00 74.50 608,000 44,122,625 72.570 72.05 71.95 72.05 71.00 74.50 608,000 72.570 -1.03%
2023-02-10 0 72.80 71.30 72.80 70.80 75.60 956,558 69,602,212 72.763 72.80 71.30 72.80 70.80 75.60 956,558 72.763 -2.02%
2023-02-09 0 74.30 74.30 75.00 72.00 75.45 396,000 29,599,437 74.746 74.30 74.30 75.00 72.00 75.45 396,000 74.746 1.23%
2023-02-08 0 73.40 73.25 73.40 70.10 75.00 450,500 33,211,425 73.721 73.40 73.25 73.40 70.10 75.00 450,500 73.721 -0.61%
2023-02-07 0 73.85 73.85 74.00 72.05 82.75 1,125,000 85,137,762 75.678 73.85 73.85 74.00 72.05 82.75 1,125,000 75.678 -0.20%
2023-02-06 0 74.00 73.85 74.00 72.05 77.10 1,002,500 74,280,246 74.095 74.00 73.85 74.00 72.05 77.10 1,002,500 74.095 -4.27%
2023-02-03 0 77.30 77.15 77.30 74.90 81.70 1,384,500 107,283,637 77.489 77.30 77.15 77.30 74.90 81.70 1,384,500 77.489 -2.40%
2023-02-02 0 79.20 79.20 79.50 73.65 82.85 1,946,500 152,777,708 78.488 79.20 79.20 79.50 73.65 82.85 1,946,500 78.488 4.90%
2023-02-01 0 75.50 74.55 75.60 67.10 75.60 1,842,656 134,048,584 72.747 75.50 74.55 75.60 67.10 75.60 1,842,656 72.747 12.35%
2023-01-31 0 67.20 67.15 67.25 66.35 71.45 709,730 48,021,752 67.662 67.20 67.15 67.25 66.35 71.45 709,730 67.662 -3.79%
2023-01-30 0 69.85 69.75 69.85 68.15 72.20 1,950,500 136,837,009 70.155 69.85 69.75 69.85 68.15 72.20 1,950,500 70.155 -0.07%
2023-01-27 0 69.90 69.60 69.90 66.80 69.95 357,900 24,602,933 68.742 69.90 69.60 69.90 66.80 69.95 357,900 68.742 3.94%
2023-01-26 0 67.25 67.25 67.45 65.70 67.80 180,000 12,066,787 67.038 67.25 67.25 67.45 65.70 67.80 180,000 67.038 1.89%
2023-01-20 0 66.00 65.85 66.00 65.05 67.45 398,000 26,286,437 66.046 66.00 65.85 66.00 65.05 67.45 398,000 66.046 0.53%
2023-01-19 0 65.65 64.90 65.65 63.85 68.20 507,000 33,037,875 65.163 65.65 64.90 65.65 63.85 68.20 507,000 65.163 -2.16%
2023-01-18 0 67.10 67.10 68.00 62.50 69.10 2,016,401 134,939,963 66.921 67.10 67.10 68.00 62.50 69.10 2,016,401 66.921 1.36%
2023-01-17 0 66.20 65.55 66.20 64.50 67.35 638,500 42,127,100 65.978 66.20 65.55 66.20 64.50 67.35 638,500 65.978 -1.34%
2023-01-16 0 67.10 67.10 68.10 66.05 68.45 971,000 65,656,252 67.617 67.10 67.10 68.10 66.05 68.45 971,000 67.617 -0.15%
2023-01-13 0 67.20 67.20 67.35 62.30 69.15 1,357,618 90,434,351 66.613 67.20 67.20 67.35 62.30 69.15 1,357,618 66.613 9.98%
2023-01-12 0 61.10 60.70 61.10 60.35 64.40 1,156,020 73,086,639 63.223 61.10 60.70 61.10 60.35 64.40 1,156,020 63.223 0.00%
2023-01-11 0 61.10 61.10 62.30 60.85 66.20 1,006,500 64,284,475 63.869 61.10 61.10 62.30 60.85 66.20 1,006,500 63.869 -2.63%
2023-01-10 0 62.75 62.25 63.50 62.50 66.40 567,000 36,380,475 64.163 62.75 62.25 63.50 62.50 66.40 567,000 64.163 -2.41%
2023-01-09 0 64.30 64.05 64.30 62.40 64.60 799,500 50,842,249 63.593 64.30 64.05 64.30 62.40 64.60 799,500 63.593 3.79%
2023-01-06 0 61.95 61.85 62.00 60.50 63.60 720,500 44,750,475 62.110 61.95 61.85 62.00 60.50 63.60 720,500 62.110 1.64%
2023-01-05 0 60.95 60.20 60.95 60.20 62.60 1,168,814 71,816,670 61.444 60.95 60.20 60.95 60.20 62.60 1,168,814 61.444 1.58%
2023-01-04 0 60.00 59.90 60.00 50.55 62.60 1,562,779 94,103,194 60.215 60.00 59.90 60.00 50.55 62.60 1,562,779 60.215 9.49%
2023-01-03 0 54.80 54.50 54.80 50.00 55.45 1,391,000 75,475,175 54.260 54.80 54.50 54.80 50.00 55.45 1,391,000 54.260 7.45%
2022-12-30 0 51.00 50.80 51.00 50.20 51.85 322,500 16,465,600 51.056 51.00 50.80 51.00 50.20 51.85 322,500 51.056 -0.10%
2022-12-29 0 51.05 50.85 51.10 50.10 52.45 231,500 11,964,900 51.684 51.05 50.85 51.10 50.10 52.45 231,500 51.684 0.20%
2022-12-28 0 50.95 50.95 51.10 50.50 52.95 330,895 17,094,200 51.660 50.95 50.95 51.10 50.50 52.95 330,895 51.660 -0.59%
2022-12-23 0 51.25 50.60 51.25 49.85 51.30 217,395 11,014,833 50.667 51.25 50.60 51.25 49.85 51.30 217,395 50.667 1.28%
2022-12-22 0 50.60 50.60 50.75 48.60 51.55 264,500 13,272,275 50.179 50.60 50.60 50.75 48.60 51.55 264,500 50.179 3.48%
2022-12-21 0 48.90 48.45 48.90 47.80 49.55 124,500 6,063,900 48.706 48.90 48.45 48.90 47.80 49.55 124,500 48.706 1.88%
2022-12-20 0 48.00 48.00 48.05 46.30 48.40 207,279 9,892,889 47.727 48.00 48.00 48.05 46.30 48.40 207,279 47.727 0.21%
2022-12-19 0 47.90 47.45 47.90 47.35 49.75 204,500 9,812,325 47.982 47.90 47.45 47.90 47.35 49.75 204,500 47.982 -4.68%
2022-12-16 0 50.25 49.90 50.25 49.60 50.45 391,000 19,603,650 50.137 50.25 49.90 50.25 49.60 50.45 391,000 50.137 0.50%
2022-12-15 0 50.00 49.70 50.00 49.95 52.80 842,664 42,497,286 50.432 50.00 49.70 50.00 49.95 52.80 842,664 50.432 -1.67%
2022-12-14 0 50.85 50.85 51.10 49.50 52.90 485,000 25,012,452 51.572 50.85 50.85 51.10 49.50 52.90 485,000 51.572 1.19%
2022-12-13 0 50.25 50.10 50.30 49.45 52.20 480,500 24,193,512 50.351 50.25 50.10 50.30 49.45 52.20 480,500 50.351 -1.37%
2022-12-12 0 50.95 50.50 51.00 49.10 52.35 280,500 14,054,125 50.104 50.95 50.50 51.00 49.10 52.35 280,500 50.104 0.79%
2022-12-09 0 50.55 49.85 50.55 48.50 52.50 818,000 41,622,725 50.884 50.55 49.85 50.55 48.50 52.50 818,000 50.884 3.16%
2022-12-08 0 49.00 48.90 49.00 45.70 49.65 709,500 34,647,435 48.834 49.00 48.90 49.00 45.70 49.65 709,500 48.834 7.46%
2022-12-07 0 45.60 45.20 45.70 45.05 48.90 639,500 30,353,650 47.465 45.60 45.20 45.70 45.05 48.90 639,500 47.465 -0.65%
2022-12-06 0 45.90 45.90 46.00 44.95 48.10 1,261,500 58,135,700 46.085 45.90 45.90 46.00 44.95 48.10 1,261,500 46.085 -4.18%
2022-12-05 0 47.90 47.90 47.95 47.05 50.25 714,500 34,389,500 48.131 47.90 47.90 47.95 47.05 50.25 714,500 48.131 -2.34%
2022-12-02 0 49.05 48.80 49.05 48.45 51.85 438,500 21,798,725 49.712 49.05 48.80 49.05 48.45 51.85 438,500 49.712 -3.54%
2022-12-01 0 50.85 50.60 50.95 47.25 51.30 1,309,700 65,341,040 49.890 50.85 50.60 50.95 47.25 51.30 1,309,700 49.890 0.59%
2022-11-30 0 50.55 50.50 50.55 49.55 52.75 4,002,500 201,988,601 50.466 50.55 50.50 50.55 49.55 52.75 4,002,500 50.466 -3.16%
2022-11-29 0 52.20 52.20 52.30 51.95 54.50 322,000 16,963,155 52.681 52.20 52.20 52.30 51.95 54.50 322,000 52.681 -2.52%
2022-11-28 0 53.55 53.35 53.60 49.90 55.00 1,071,500 55,035,690 51.363 53.55 53.35 53.60 49.90 55.00 1,071,500 51.363 1.04%
2022-11-25 0 53.00 53.00 53.10 51.30 55.45 639,000 33,406,900 52.280 53.00 53.00 53.10 51.30 55.45 639,000 52.280 -2.39%
2022-11-24 0 54.30 54.30 54.50 52.70 54.70 326,000 17,648,800 54.137 54.30 54.30 54.50 52.70 54.70 326,000 54.137 0.93%
2022-11-23 0 53.80 53.50 53.85 50.95 55.45 737,453 38,974,291 52.850 53.80 53.50 53.85 50.95 55.45 737,453 52.850 -2.18%
2022-11-22 0 55.00 54.90 55.00 53.90 57.15 1,598,500 88,693,125 55.485 55.00 54.90 55.00 53.90 57.15 1,598,500 55.485 1.38%
2022-11-21 0 54.25 54.25 54.55 53.10 55.00 604,500 32,809,579 54.276 54.25 54.25 54.55 53.10 55.00 604,500 54.276 0.46%
2022-11-18 0 54.00 53.70 54.00 51.45 54.65 781,500 42,273,650 54.093 54.00 53.70 54.00 51.45 54.65 781,500 54.093 0.56%
2022-11-17 0 53.70 53.40 53.70 50.75 54.30 558,000 29,884,600 53.557 53.70 53.40 53.70 50.75 54.30 558,000 53.557 0.47%
2022-11-16 0 53.45 53.40 54.00 52.60 54.40 707,000 37,866,946 53.560 53.45 53.40 54.00 52.60 54.40 707,000 53.560 -0.28%
2022-11-15 0 53.60 53.60 53.70 52.00 54.25 479,500 25,781,975 53.768 53.60 53.60 53.70 52.00 54.25 479,500 53.768 -0.74%
2022-11-14 0 54.00 53.85 54.00 53.20 56.20 651,000 35,144,362 53.985 54.00 53.85 54.00 53.20 56.20 651,000 53.985 0.00%
2022-11-11 0 54.00 53.90 54.00 49.60 57.95 2,286,944 125,224,057 54.756 54.00 53.90 54.00 49.60 57.95 2,286,944 54.756 12.15%
2022-11-10 0 48.15 47.25 48.20 46.30 49.50 554,866 26,180,759 47.184 48.15 47.25 48.20 46.30 49.50 554,866 47.184 -0.62%
2022-11-09 0 48.45 48.40 48.45 44.95 49.65 846,000 40,108,006 47.409 48.45 48.40 48.45 44.95 49.65 846,000 47.409 0.41%
2022-11-08 0 48.25 47.70 48.30 46.55 50.50 1,508,524 72,815,074 48.269 48.25 47.70 48.30 46.55 50.50 1,508,524 48.269 -3.31%
2022-11-07 0 49.90 49.50 49.90 47.40 49.90 552,500 27,166,300 49.170 49.90 49.50 49.90 47.40 49.90 552,500 49.170 5.27%
2022-11-04 0 47.40 46.80 47.40 46.05 48.70 584,980 27,779,462 47.488 47.40 46.80 47.40 46.05 48.70 584,980 47.488 -0.11%
2022-11-03 0 47.45 47.15 47.45 44.05 48.30 1,550,500 72,704,375 46.891 47.45 47.15 47.45 44.05 48.30 1,550,500 46.891 2.48%
2022-11-02 0 46.30 45.80 46.30 42.00 47.45 937,609 42,994,471 45.855 46.30 45.80 46.30 42.00 47.45 937,609 45.855 1.09%
2022-11-01 0 45.80 45.80 46.00 45.05 46.50 2,004,210 92,120,594 45.964 45.80 45.80 46.00 45.05 46.50 2,004,210 45.964 1.78%
2022-10-31 0 45.00 44.85 45.00 43.85 45.70 816,860 36,691,112 44.917 45.00 44.85 45.00 43.85 45.70 816,860 44.917 0.45%
2022-10-28 0 44.80 44.60 44.80 43.30 46.95 481,000 21,384,705 44.459 44.80 44.60 44.80 43.30 46.95 481,000 44.459 -3.14%
2022-10-27 0 46.25 46.20 46.25 45.00 48.45 472,500 22,200,137 46.984 46.25 46.20 46.25 45.00 48.45 472,500 46.984 1.20%
2022-10-26 0 45.70 45.15 45.80 42.40 50.70 1,727,642 80,664,316 46.690 45.70 45.15 45.80 42.40 50.70 1,727,642 46.690 7.66%
2022-10-25 0 42.45 41.90 42.50 38.00 43.15 1,476,730 59,618,747 40.372 42.45 41.90 42.50 38.00 43.15 1,476,730 40.372 11.27%
2022-10-24 0 38.15 37.85 38.20 36.55 38.75 1,176,000 44,421,955 37.774 38.15 37.85 38.20 36.55 38.75 1,176,000 37.774 0.66%
2022-10-21 0 37.90 37.50 37.90 33.55 39.50 3,771,000 132,586,740 35.160 37.90 37.50 37.90 33.55 39.50 3,771,000 35.160 4.12%
2022-10-20 0 36.40 36.10 36.40 35.90 38.15 486,000 17,760,575 36.544 36.40 36.10 36.40 35.90 38.15 486,000 36.544 -0.82%
2022-10-19 0 36.70 36.55 36.70 36.50 40.60 489,000 18,656,575 38.153 36.70 36.55 36.70 36.50 40.60 489,000 38.153 -3.55%
2022-10-18 0 38.05 38.00 38.30 35.30 39.50 1,644,715 62,665,812 38.101 38.05 38.00 38.30 35.30 39.50 1,644,715 38.101 6.58%
2022-10-17 0 35.70 35.40 36.00 32.90 38.05 4,005,000 137,064,500 34.223 35.70 35.40 36.00 32.90 38.05 4,005,000 34.223 -4.03%
2022-10-14 0 37.20 37.20 37.35 35.10 37.50 480,000 17,694,750 36.864 37.20 37.20 37.35 35.10 37.50 480,000 36.864 9.90%
2022-10-13 0 33.85 33.85 34.40 33.85 35.45 84,000 2,910,900 34.654 33.85 33.85 34.40 33.85 35.45 84,000 34.654 -2.59%
2022-10-12 0 34.75 34.75 34.95 33.30 35.65 758,500 25,931,825 34.188 34.75 34.75 34.95 33.30 35.65 758,500 34.188 3.58%
2022-10-11 0 33.55 33.50 33.65 32.75 34.60 240,500 8,054,250 33.490 33.55 33.50 33.65 32.75 34.60 240,500 33.490 -1.47%
2022-10-10 0 34.05 34.00 34.05 34.00 37.70 86,500 3,021,400 34.929 34.05 34.00 34.05 34.00 37.70 86,500 34.929 -7.09%
2022-10-07 0 36.65 36.25 36.65 35.50 37.30 116,000 4,261,175 36.734 36.65 36.25 36.65 35.50 37.30 116,000 36.734 1.66%
2022-10-06 0 36.05 35.90 36.05 35.25 36.70 58,500 2,090,750 35.739 36.05 35.90 36.05 35.25 36.70 58,500 35.739 2.41%
2022-10-05 0 35.20 35.15 35.50 34.85 36.90 152,000 5,428,600 35.714 35.20 35.15 35.50 34.85 36.90 152,000 35.714 -3.43%
2022-10-03 0 36.45 35.40 36.45 34.35 36.45 140,500 4,980,875 35.451 36.45 35.40 36.45 34.35 36.45 140,500 35.451 2.39%
2022-09-30 0 35.60 35.55 35.85 35.10 37.15 116,500 4,183,662 35.911 35.60 35.55 35.85 35.10 37.15 116,500 35.911 -1.93%
2022-09-29 0 36.30 35.80 36.30 34.90 36.80 258,000 9,182,759 35.592 36.30 35.80 36.30 34.90 36.80 258,000 35.592 4.76%
2022-09-28 0 34.65 34.50 34.70 33.55 36.40 120,500 4,139,787 34.355 34.65 34.50 34.70 33.55 36.40 120,500 34.355 -4.02%
2022-09-27 0 36.10 36.00 36.10 34.95 36.65 85,500 3,054,475 35.725 36.10 36.00 36.10 34.95 36.65 85,500 35.725 1.83%
2022-09-26 0 35.45 34.60 35.45 33.80 35.60 346,500 11,996,600 34.622 35.45 34.60 35.45 33.80 35.60 346,500 34.622 4.88%
2022-09-23 0 33.80 33.80 33.85 32.15 35.90 858,500 29,008,200 33.789 33.80 33.80 33.85 32.15 35.90 858,500 33.789 -6.11%
2022-09-22 0 36.00 35.50 36.00 35.70 38.70 433,000 16,121,050 37.231 36.00 35.50 36.00 35.70 38.70 433,000 37.231 -5.76%
2022-09-21 0 38.20 37.75 38.20 37.00 38.75 706,000 26,872,800 38.063 38.20 37.75 38.20 37.00 38.75 706,000 38.063 -1.42%
2022-09-20 0 38.75 38.65 38.75 37.50 39.20 499,500 19,230,420 38.499 38.75 38.65 38.75 37.50 39.20 499,500 38.499 2.79%
2022-09-19 0 37.70 37.40 37.70 37.40 39.30 445,000 17,028,191 38.266 37.70 37.40 37.70 37.40 39.30 445,000 38.266 -2.20%
2022-09-16 0 38.55 38.30 38.55 35.90 38.60 7,630,299 292,118,881 38.284 38.55 38.30 38.55 35.90 38.60 7,630,299 38.284 0.92%
2022-09-15 0 38.20 38.20 38.45 36.80 39.30 642,466 24,655,872 38.377 38.20 38.20 38.45 36.80 39.30 642,466 38.377 4.51%
2022-09-14 0 36.55 36.45 36.90 35.40 37.00 523,500 18,980,337 36.257 36.55 36.45 36.90 35.40 37.00 523,500 36.257 0.69%
2022-09-13 0 36.30 36.25 36.30 36.00 37.70 701,000 25,570,456 36.477 36.30 36.25 36.30 36.00 37.70 701,000 36.477 -1.89%
2022-09-09 0 37.00 36.45 37.00 35.00 37.20 579,000 21,289,303 36.769 37.00 36.45 37.00 35.00 37.20 579,000 36.769 3.35%
2022-09-08 0 35.80 34.90 35.90 35.00 37.70 600,000 21,791,350 36.319 35.80 34.90 35.90 35.00 37.70 600,000 36.319 0.70%
2022-09-07 0 35.55 35.55 36.60 34.95 36.95 374,000 13,433,357 35.918 35.55 35.55 36.60 34.95 36.95 374,000 35.918 -1.25%
2022-09-06 0 36.00 35.30 36.00 35.10 36.00 225,000 8,033,187 35.703 36.00 35.30 36.00 35.10 36.00 225,000 35.703 0.84%
2022-09-05 0 35.70 35.55 35.70 34.50 37.05 841,500 30,196,600 35.884 35.70 35.55 35.70 34.50 37.05 841,500 35.884 0.14%
2022-09-02 0 35.65 35.60 36.20 33.60 36.20 614,210 21,264,115 34.620 35.65 35.60 36.20 33.60 36.20 614,210 34.620 -1.38%
2022-09-01 0 36.15 35.20 36.30 34.35 36.50 510,500 18,290,300 35.828 36.15 35.20 36.30 34.35 36.50 510,500 35.828 2.84%
2022-08-31 0 35.15 35.15 35.25 33.60 36.45 1,877,109 63,372,931 33.761 35.15 35.15 35.25 33.60 36.45 1,877,109 33.761 -5.00%
2022-08-30 0 37.00 36.45 37.00 34.60 37.00 523,500 18,608,550 35.546 37.00 36.45 37.00 34.60 37.00 523,500 35.546 6.17%
2022-08-29 0 34.85 34.10 34.85 33.60 36.00 347,500 11,996,079 34.521 34.85 34.10 34.85 33.60 36.00 347,500 34.521 -2.11%
2022-08-26 0 35.60 35.60 35.75 32.55 36.30 733,500 25,993,910 35.438 35.60 35.60 35.75 32.55 36.30 733,500 35.438 6.27%
2022-08-25 0 33.50 33.50 33.70 32.30 33.95 581,000 19,302,987 33.224 33.50 33.50 33.70 32.30 33.95 581,000 33.224 3.55%
2022-08-24 0 32.35 32.00 32.35 31.80 34.10 328,000 10,800,484 32.928 32.35 32.00 32.35 31.80 34.10 328,000 32.928 -4.99%
2022-08-23 0 34.05 33.80 34.05 33.40 35.20 462,500 15,805,762 34.175 34.05 33.80 34.05 33.40 35.20 462,500 34.175 -0.58%
2022-08-22 0 34.25 34.10 34.25 32.10 34.75 720,000 24,283,100 33.727 34.25 34.10 34.25 32.10 34.75 720,000 33.727 8.39%
2022-08-19 0 31.60 30.70 31.60 30.45 31.60 137,000 4,266,400 31.142 31.60 30.70 31.60 30.45 31.60 137,000 31.142 2.27%
2022-08-18 0 30.90 30.25 30.90 30.25 31.15 119,500 3,684,900 30.836 30.90 30.25 30.90 30.25 31.15 119,500 30.836 1.81%
2022-08-17 0 30.35 30.35 30.85 30.00 32.05 259,500 7,998,225 30.822 30.35 30.35 30.85 30.00 32.05 259,500 30.822 -2.10%
2022-08-16 0 31.00 31.00 31.55 30.90 32.35 88,000 2,779,925 31.590 31.00 31.00 31.55 30.90 32.35 88,000 31.590 -1.27%
2022-08-15 0 31.40 31.45 32.10 31.30 32.25 125,000 3,990,725 31.926 31.40 31.45 32.10 31.30 32.25 125,000 31.926 -2.33%
2022-08-12 0 32.15 32.15 32.55 32.10 32.95 106,922 3,478,117 32.529 32.15 32.15 32.55 32.10 32.95 106,922 32.529 0.00%
2022-08-11 0 32.15 31.95 32.15 31.75 32.90 223,000 7,171,325 32.158 32.15 31.95 32.15 31.75 32.90 223,000 32.158 1.26%
2022-08-10 0 31.75 31.75 32.00 31.55 32.55 47,000 1,491,950 31.744 31.75 31.75 32.00 31.55 32.55 47,000 31.744 -1.40%
2022-08-09 0 32.20 32.00 32.20 31.60 33.45 410,000 13,146,975 32.066 32.20 32.00 32.20 31.60 33.45 410,000 32.066 -1.83%
2022-08-08 0 32.80 32.65 32.80 31.25 34.10 453,500 15,052,550 33.192 32.80 32.65 32.80 31.25 34.10 453,500 33.192 4.79%
2022-08-05 0 31.30 31.30 31.70 30.40 32.80 463,000 14,690,875 31.730 31.30 31.30 31.70 30.40 32.80 463,000 31.730 5.39%
2022-08-04 0 29.70 29.70 30.45 29.70 30.80 136,500 4,131,125 30.265 29.70 29.70 30.45 29.70 30.80 136,500 30.265 0.00%
2022-08-03 0 29.70 29.70 29.75 28.70 30.00 33,500 976,775 29.157 29.70 29.70 29.75 28.70 30.00 33,500 29.157 0.34%
2022-08-02 0 29.60 29.00 29.70 28.00 31.15 199,000 5,791,225 29.102 29.60 29.00 29.70 28.00 31.15 199,000 29.102 -1.00%
2022-08-01 0 29.90 29.90 29.95 29.50 30.80 46,500 1,403,375 30.180 29.90 29.90 29.95 29.50 30.80 46,500 30.180 -1.97%
2022-07-29 0 30.50 30.05 30.50 30.00 31.15 168,000 5,129,800 30.535 30.50 30.05 30.50 30.00 31.15 168,000 30.535 -0.49%
2022-07-28 0 30.65 30.55 31.00 30.10 31.50 355,000 11,031,100 31.074 30.65 30.55 31.00 30.10 31.50 355,000 31.074 2.17%
2022-07-27 0 30.00 29.95 30.80 30.00 31.85 53,500 1,623,250 30.341 30.00 29.95 30.80 30.00 31.85 53,500 30.341 -2.91%
2022-07-26 0 30.90 30.90 31.35 30.75 31.85 61,000 1,892,925 31.032 30.90 30.90 31.35 30.75 31.85 61,000 31.032 -1.90%
2022-07-25 0 31.50 31.45 31.80 31.10 33.10 96,000 3,033,950 31.604 31.50 31.45 31.80 31.10 33.10 96,000 31.604 -1.56%
2022-07-22 0 32.00 32.00 32.10 31.75 32.55 56,000 1,790,650 31.976 32.00 32.00 32.10 31.75 32.55 56,000 31.976 -2.29%
2022-07-21 0 32.75 32.15 32.75 31.80 32.85 464,000 14,927,775 32.172 32.75 32.15 32.75 31.80 32.85 464,000 32.172 1.08%
2022-07-20 0 32.40 32.30 32.40 31.80 33.20 333,500 10,825,066 32.459 32.40 32.30 32.40 31.80 33.20 333,500 32.459 2.69%
2022-07-19 0 31.55 31.20 31.55 30.45 31.75 327,000 10,156,550 31.060 31.55 31.20 31.55 30.45 31.75 327,000 31.060 -1.41%
2022-07-18 0 32.00 32.00 32.35 30.80 32.70 328,500 10,478,237 31.897 32.00 32.00 32.35 30.80 32.70 328,500 31.897 0.31%
2022-07-15 0 31.90 31.90 31.95 30.85 32.50 592,500 18,920,725 31.934 31.90 31.90 31.95 30.85 32.50 592,500 31.934 -0.31%
2022-07-14 0 32.00 31.95 32.00 30.65 32.85 827,500 26,566,211 32.104 32.00 31.95 32.00 30.65 32.85 827,500 32.104 3.23%
2022-07-13 0 31.00 30.30 31.15 30.25 31.55 157,500 4,832,350 30.682 31.00 30.30 31.15 30.25 31.55 157,500 30.682 2.14%
2022-07-12 0 30.35 30.00 30.35 28.75 32.90 491,000 14,682,075 29.902 30.35 30.00 30.35 28.75 32.90 491,000 29.902 -2.88%
2022-07-11 0 31.25 31.00 31.30 30.70 33.45 407,500 12,813,260 31.444 31.25 31.00 31.30 30.70 33.45 407,500 31.444 -4.43%
2022-07-08 0 32.70 32.30 32.70 32.30 34.10 587,000 19,495,975 33.213 32.70 32.30 32.70 32.30 34.10 587,000 33.213 -0.91%
2022-07-07 0 33.00 32.75 33.00 32.00 34.25 709,000 23,642,261 33.346 33.00 32.75 33.00 32.00 34.25 709,000 33.346 -3.37%
2022-07-06 0 34.15 34.10 34.20 34.10 38.00 5,761,000 191,274,283 33.202 34.15 34.10 34.20 34.10 38.00 5,761,000 33.202 -8.20%
2022-07-05 0 37.20 36.95 37.30 34.25 37.95 1,077,755 39,520,619 36.669 37.20 36.95 37.30 34.25 37.95 1,077,755 36.669 8.77%
2022-07-04 0 34.20 34.20 34.40 32.45 34.35 330,000 11,234,432 34.044 34.20 34.20 34.40 32.45 34.35 330,000 34.044 3.64%
2022-06-30 0 33.00 32.55 33.25 32.35 33.55 241,500 7,887,750 32.661 33.00 32.55 33.25 32.35 33.55 241,500 32.661 -1.49%
2022-06-29 0 33.50 32.40 33.55 31.40 34.20 331,000 10,710,900 32.359 33.50 32.40 33.55 31.40 34.20 331,000 32.359 -2.05%
2022-06-28 0 34.20 34.15 34.20 33.65 34.95 396,500 13,554,212 34.185 34.20 34.15 34.20 33.65 34.95 396,500 34.185 -0.15%
2022-06-27 0 34.25 34.25 34.45 33.30 36.45 697,000 24,070,525 34.534 34.25 34.25 34.45 33.30 36.45 697,000 34.534 -2.14%
2022-06-24 0 35.00 34.75 35.00 31.50 36.35 1,647,000 57,289,937 34.784 35.00 34.75 35.00 31.50 36.35 1,647,000 34.784 12.54%
2022-06-23 0 31.10 30.90 31.15 27.40 32.15 1,306,000 38,514,875 29.491 31.10 30.90 31.15 27.40 32.15 1,306,000 29.491 -3.86%
2022-06-22 0 32.35 31.85 32.50 30.35 34.90 1,115,980 36,149,726 32.393 32.35 31.85 32.50 30.35 34.90 1,115,980 32.393 6.24%
2022-06-21 0 30.45 30.05 30.45 29.30 30.55 972,600 29,211,497 30.034 30.45 30.05 30.45 29.30 30.55 972,600 30.034 1.50%
2022-06-20 0 30.00 29.75 30.05 29.00 30.10 212,500 6,310,125 29.695 30.00 29.75 30.05 29.00 30.10 212,500 29.695 2.04%
2022-06-17 0 29.40 29.40 29.85 28.65 30.15 519,000 15,430,225 29.731 29.40 29.40 29.85 28.65 30.15 519,000 29.731 -0.84%
2022-06-16 0 29.65 29.65 29.70 29.30 30.90 226,500 6,739,575 29.755 29.65 29.65 29.70 29.30 30.90 226,500 29.755 -2.31%
2022-06-15 0 30.35 30.20 30.35 29.15 30.50 294,500 8,825,687 29.968 30.35 30.20 30.35 29.15 30.50 294,500 29.968 1.34%
2022-06-14 0 29.95 28.60 29.95 27.30 30.75 854,000 24,894,712 29.151 29.95 28.60 29.95 27.30 30.75 854,000 29.151 0.50%
2022-06-13 0 29.80 29.80 30.00 29.00 30.95 565,000 16,973,900 30.042 29.80 29.80 30.00 29.00 30.95 565,000 30.042 -0.83%
2022-06-10 0 30.05 29.90 30.05 28.15 30.40 690,500 20,321,900 29.431 30.05 29.90 30.05 28.15 30.40 690,500 29.431 2.56%
2022-06-09 0 29.30 29.10 29.30 26.75 30.65 1,316,000 37,486,206 28.485 29.30 29.10 29.30 26.75 30.65 1,316,000 28.485 4.46%
2022-06-08 0 28.05 27.90 28.10 25.45 28.20 1,046,000 28,752,650 27.488 28.05 27.90 28.10 25.45 28.20 1,046,000 27.488 9.78%
2022-06-07 0 25.55 25.50 25.85 25.50 26.90 96,000 2,493,550 25.974 25.55 25.50 25.85 25.50 26.90 96,000 25.974 -4.84%
2022-06-06 0 26.85 26.85 27.25 23.85 27.60 584,500 15,570,962 26.640 26.85 26.85 27.25 23.85 27.60 584,500 26.640 10.72%
2022-06-02 0 24.25 24.05 24.40 23.35 24.50 90,500 2,181,925 24.110 24.25 24.05 24.40 23.35 24.50 90,500 24.110 0.62%
2022-06-01 0 24.10 23.85 24.15 23.00 24.35 254,500 6,111,075 24.012 24.10 23.85 24.15 23.00 24.35 254,500 24.012 2.12%
2022-05-31 0 23.60 23.55 23.60 22.30 23.65 412,500 9,560,675 23.177 23.60 23.55 23.60 22.30 23.65 412,500 23.177 6.07%
2022-05-30 0 22.25 22.20 22.45 22.10 23.20 191,000 4,267,725 22.344 22.25 22.20 22.45 22.10 23.20 191,000 22.344 -2.41%
2022-05-27 0 22.80 22.75 22.95 21.30 24.20 1,206,500 27,202,344 22.546 22.80 22.75 22.95 21.30 24.20 1,206,500 22.546 6.54%
2022-05-26 0 21.40 21.05 21.65 21.10 22.05 83,500 1,784,700 21.374 21.40 21.05 21.65 21.10 22.05 83,500 21.374 -0.47%
2022-05-25 0 21.50 21.50 21.95 21.45 22.35 209,000 4,559,257 21.815 21.50 21.50 21.95 21.45 22.35 209,000 21.815 0.00%
2022-05-24 0 21.50 21.50 21.90 21.50 22.85 88,000 1,940,396 22.050 21.50 21.50 21.90 21.50 22.85 88,000 22.050 -6.11%
2022-05-23 0 22.90 22.90 23.00 22.60 23.25 153,500 3,528,650 22.988 22.90 22.90 23.00 22.60 23.25 153,500 22.988 0.44%
2022-05-20 0 22.80 22.80 22.95 22.70 23.40 225,500 5,207,050 23.091 22.80 22.80 22.95 22.70 23.40 225,500 23.091 -2.56%
2022-05-19 0 23.40 23.40 23.75 21.75 24.50 448,500 10,587,850 23.607 23.40 23.40 23.75 21.75 24.50 448,500 23.607 0.43%
2022-05-18 0 23.30 23.00 23.30 22.05 23.45 264,500 6,072,650 22.959 23.30 23.00 23.30 22.05 23.45 264,500 22.959 2.19%
2022-05-17 0 22.80 22.60 23.00 21.35 23.00 201,000 4,547,050 22.622 22.80 22.60 23.00 21.35 23.00 201,000 22.622 7.55%
2022-05-16 0 21.20 21.20 21.55 20.40 22.35 190,500 4,030,500 21.157 21.20 21.20 21.55 20.40 22.35 190,500 21.157 4.18%
2022-05-13 0 20.35 20.35 20.55 20.05 21.30 512,000 10,660,875 20.822 20.35 20.35 20.55 20.05 21.30 512,000 20.822 -2.86%
2022-05-12 0 20.95 20.60 21.00 20.10 21.75 249,000 5,180,275 20.804 20.95 20.60 21.00 20.10 21.75 249,000 20.804 1.95%
2022-05-11 0 20.55 20.30 20.55 20.05 21.75 212,500 4,456,979 20.974 20.55 20.30 20.55 20.05 21.75 212,500 20.974 2.24%
2022-05-10 0 20.10 20.00 20.25 18.06 20.95 230,500 4,679,035 20.300 20.10 20.00 20.25 18.06 20.95 230,500 20.300 -4.51%
2022-05-06 0 21.05 21.05 21.15 21.05 22.00 66,500 1,423,500 21.406 21.05 21.05 21.15 21.05 22.00 66,500 21.406 -3.22%
2022-05-05 0 21.75 21.65 21.75 20.95 22.95 115,500 2,530,850 21.912 21.75 21.65 21.75 20.95 22.95 115,500 21.912 1.64%
2022-05-04 0 21.40 21.20 21.40 21.30 22.40 36,500 802,325 21.982 21.40 21.20 21.40 21.30 22.40 36,500 21.982 -3.82%
2022-05-03 0 22.25 22.20 22.55 22.25 23.15 57,500 1,316,475 22.895 22.25 22.20 22.55 22.25 23.15 57,500 22.895 -3.68%
2022-04-29 0 23.10 23.05 23.10 22.90 23.75 56,500 1,320,550 23.373 23.10 23.05 23.10 22.90 23.75 56,500 23.373 -0.86%
2022-04-28 0 23.30 23.30 23.80 23.00 24.05 55,000 1,290,025 23.455 23.30 23.30 23.80 23.00 24.05 55,000 23.455 -2.51%
2022-04-27 0 23.90 23.90 23.95 22.40 24.15 211,500 4,933,262 23.325 23.90 23.90 23.95 22.40 24.15 211,500 23.325 3.02%
2022-04-26 0 23.20 23.05 23.20 22.75 24.60 240,000 5,558,825 23.162 23.20 23.05 23.20 22.75 24.60 240,000 23.162 3.34%
2022-04-25 0 22.45 22.25 22.45 21.65 23.35 127,500 2,906,437 22.796 22.45 22.25 22.45 21.65 23.35 127,500 22.796 -3.85%
2022-04-22 0 23.35 23.00 23.40 21.25 23.75 203,000 4,582,437 22.574 23.35 23.00 23.40 21.25 23.75 203,000 22.574 5.90%
2022-04-21 0 22.05 22.05 22.40 22.00 24.10 2,512,973 58,468,533 23.267 22.05 22.05 22.40 22.00 24.10 2,512,973 23.267 -4.55%
2022-04-20 0 23.10 22.60 23.10 22.35 25.00 8,674,000 207,090,500 23.875 23.10 22.60 23.10 22.35 25.00 8,674,000 23.875 -3.95%
2022-04-19 0 24.05 24.05 24.30 23.70 25.75 357,500 8,843,425 24.737 24.05 24.05 24.30 23.70 25.75 357,500 24.737 -4.94%
2022-04-14 0 25.30 25.25 25.30 23.50 25.60 188,500 4,732,825 25.108 25.30 25.25 25.30 23.50 25.60 188,500 25.108 6.08%
2022-04-13 0 23.85 23.75 24.05 23.35 24.65 140,500 3,376,275 24.030 23.85 23.75 24.05 23.35 24.65 140,500 24.030 -1.85%
2022-04-12 0 24.30 24.25 24.55 22.85 25.55 220,000 5,335,100 24.250 24.30 24.25 24.55 22.85 25.55 220,000 24.250 -1.02%
2022-04-11 0 24.55 24.50 24.55 24.05 25.85 229,500 5,652,375 24.629 24.55 24.50 24.55 24.05 25.85 229,500 24.629 -2.96%
2022-04-08 0 25.30 25.00 25.30 23.65 25.30 178,000 4,370,325 24.552 25.30 25.00 25.30 23.65 25.30 178,000 24.552 1.61%
2022-04-07 0 24.90 24.85 25.10 24.40 25.90 365,500 9,282,125 25.396 24.90 24.85 25.10 24.40 25.90 365,500 25.396 -1.78%
2022-04-06 0 25.35 25.35 25.70 23.00 25.90 467,000 11,658,875 24.965 25.35 25.35 25.70 23.00 25.90 467,000 24.965 4.32%
2022-04-04 0 24.30 23.75 24.40 21.20 24.65 253,500 6,010,762 23.711 24.30 23.75 24.40 21.20 24.65 253,500 23.711 7.76%
2022-04-01 0 22.55 22.25 22.60 20.15 22.55 344,000 7,385,187 21.469 22.55 22.25 22.60 20.15 22.55 344,000 21.469 4.16%
2022-03-31 0 21.65 21.65 21.85 20.45 21.85 269,500 5,679,900 21.076 21.65 21.65 21.85 20.45 21.85 269,500 21.076 3.59%
2022-03-30 0 20.90 20.85 21.20 19.50 21.50 616,500 12,793,850 20.752 20.90 20.85 21.20 19.50 21.50 616,500 20.752 5.98%
2022-03-29 0 19.72 19.72 19.90 18.88 19.88 267,500 5,173,060 19.339 19.72 19.72 19.90 18.88 19.88 267,500 19.339 6.48%
2022-03-28 0 18.52 18.52 18.58 18.06 19.60 499,000 9,245,965 18.529 18.52 18.52 18.58 18.06 19.60 499,000 18.529 -2.83%
2022-03-25 0 19.06 19.02 19.06 19.06 22.05 473,000 9,503,010 20.091 19.06 19.02 19.06 19.06 22.05 473,000 20.091 -9.67%
2022-03-24 0 21.10 21.00 21.10 19.12 22.05 664,500 13,931,715 20.966 21.10 21.00 21.10 19.12 22.05 664,500 20.966 5.50%
2022-03-23 0 20.00 20.00 20.15 17.40 21.40 1,456,800 28,364,113 19.470 20.00 20.00 20.15 17.40 21.40 1,456,800 19.470 11.86%
2022-03-22 0 17.88 17.62 17.88 16.90 18.90 574,000 10,029,697 17.473 17.88 17.62 17.88 16.90 18.90 574,000 17.473 0.22%
2022-03-21 0 17.84 17.74 17.98 17.72 19.48 955,500 17,396,335 18.207 17.84 17.74 17.98 17.72 19.48 955,500 18.207 -6.11%
2022-03-18 0 19.00 19.00 19.02 18.34 19.94 722,000 13,755,409 19.052 19.00 19.00 19.02 18.34 19.94 722,000 19.052 -5.24%
2022-03-17 0 20.05 20.00 20.05 17.28 20.05 1,820,000 34,057,200 18.713 20.05 20.00 20.05 17.28 20.05 1,820,000 18.713 12.26%
2022-03-16 0 17.86 17.82 18.08 17.76 20.15 1,148,000 21,935,189 19.107 17.86 17.82 18.08 17.76 20.15 1,148,000 19.107 -3.46%
2022-03-15 0 18.50 18.50 18.60 17.00 22.60 1,833,500 35,035,547 19.109 18.50 18.50 18.60 17.00 22.60 1,833,500 19.109 -18.14%
2022-03-14 0 22.60 22.60 23.50 20.30 25.55 414,500 9,566,000 23.078 22.60 22.60 23.50 20.30 25.55 414,500 23.078 -16.45%
2022-03-11 0 27.05 27.00 27.30 25.00 28.75 239,700 6,348,087 26.483 27.05 27.00 27.30 25.00 28.75 239,700 26.483 0.19%
2022-03-10 0 27.00 27.00 27.65 26.40 28.25 621,500 16,791,075 27.017 27.00 27.00 27.65 26.40 28.25 621,500 27.017 2.47%
2022-03-09 0 26.35 26.00 26.35 24.10 28.30 337,210 8,712,041 25.836 26.35 26.00 26.35 24.10 28.30 337,210 25.836 -6.23%
2022-03-08 0 28.10 28.10 28.15 27.35 29.00 272,500 7,619,500 27.961 28.10 28.10 28.15 27.35 29.00 272,500 27.961 -2.77%
2022-03-07 0 28.90 28.90 29.00 26.50 29.60 423,500 11,649,300 27.507 28.90 28.90 29.00 26.50 29.60 423,500 27.507 -1.70%
2022-03-04 0 29.40 29.35 29.40 27.10 30.00 601,500 17,317,687 28.791 29.40 29.35 29.40 27.10 30.00 601,500 28.791 -0.17%
2022-03-03 0 29.45 29.45 29.50 28.65 30.50 225,600 6,612,010 29.309 29.45 29.45 29.50 28.65 30.50 225,600 29.309 -1.17%
2022-03-02 0 29.80 29.50 29.80 28.80 30.60 364,000 10,778,008 29.610 29.80 29.50 29.80 28.80 30.60 364,000 29.610 2.23%
2022-03-01 0 29.15 29.15 29.40 27.35 29.65 160,500 4,670,367 29.099 29.15 29.15 29.40 27.35 29.65 160,500 29.099 1.75%
2022-02-28 0 28.65 28.35 28.70 26.90 28.85 77,000 2,156,501 28.007 28.65 28.35 28.70 26.90 28.85 77,000 28.007 4.95%
2022-02-25 0 27.30 26.60 27.55 25.20 27.90 107,000 2,876,062 26.879 27.30 26.60 27.55 25.20 27.90 107,000 26.879 3.21%
2022-02-24 0 26.45 26.45 27.00 26.05 28.00 70,000 1,851,500 26.450 26.45 26.45 27.00 26.05 28.00 70,000 26.450 -2.04%
2022-02-23 0 27.00 27.00 27.30 27.00 28.80 245,500 6,908,575 28.141 27.00 27.00 27.30 27.00 28.80 245,500 28.141 -2.17%
2022-02-22 0 27.60 27.60 27.85 27.60 28.60 189,500 5,351,359 28.239 27.60 27.60 27.85 27.60 28.60 189,500 28.239 -1.43%
2022-02-21 0 28.00 28.00 28.05 27.10 29.50 103,000 2,927,808 28.425 28.00 28.00 28.05 27.10 29.50 103,000 28.425 -5.08%
2022-02-18 0 29.50 28.80 29.50 27.90 30.00 105,500 3,076,961 29.166 29.50 28.80 29.50 27.90 30.00 105,500 29.166 4.98%
2022-02-17 0 28.10 28.10 28.45 27.80 29.55 163,500 4,632,037 28.331 28.10 28.10 28.45 27.80 29.55 163,500 28.331 -6.02%
2022-02-16 0 29.90 29.65 29.90 27.00 30.00 221,000 6,429,615 29.093 29.90 29.65 29.90 27.00 30.00 221,000 29.093 7.75%
2022-02-15 0 27.75 27.60 27.75 26.65 28.00 127,500 3,482,275 27.312 27.75 27.60 27.75 26.65 28.00 127,500 27.312 2.78%
2022-02-14 0 27.00 26.85 27.15 26.35 27.05 53,000 1,415,700 26.711 27.00 26.85 27.15 26.35 27.05 53,000 26.711 1.31%
2022-02-11 0 26.65 26.50 26.65 26.05 27.75 89,000 2,361,562 26.534 26.65 26.50 26.65 26.05 27.75 89,000 26.534 -4.65%
2022-02-10 0 27.95 27.75 28.00 26.95 28.40 89,500 2,482,375 27.736 27.95 27.75 28.00 26.95 28.40 89,500 27.736 1.08%
2022-02-09 0 27.65 27.20 27.75 26.40 28.00 231,000 6,259,600 27.098 27.65 27.20 27.75 26.40 28.00 231,000 27.098 4.54%
2022-02-08 0 26.45 26.45 26.60 25.90 27.20 87,000 2,293,475 26.362 26.45 26.45 26.60 25.90 27.20 87,000 26.362 0.57%
2022-02-07 0 26.30 26.15 26.45 25.80 26.55 454,500 12,136,929 26.704 26.30 26.15 26.45 25.80 26.55 454,500 26.704 -0.19%
2022-02-04 0 26.35 26.35 26.70 26.40 27.50 65,960 1,776,196 26.928 26.35 26.35 26.70 26.40 27.50 65,960 26.928 2.33%
2022-01-31 0 25.75 25.75 26.45 25.10 26.45 65,062 1,679,360 25.812 25.75 25.75 26.45 25.10 26.45 65,062 25.812 2.18%
2022-01-28 0 25.20 25.10 25.20 24.25 25.60 674,500 16,902,825 25.060 25.20 25.10 25.20 24.25 25.60 674,500 25.060 -3.08%
2022-01-27 0 26.00 25.85 26.00 24.05 26.80 456,500 11,586,162 25.380 26.00 25.85 26.00 24.05 26.80 456,500 25.380 -0.38%
2022-01-26 0 26.10 26.10 26.40 24.90 26.70 127,500 3,289,400 25.799 26.10 26.10 26.40 24.90 26.70 127,500 25.799 1.56%
2022-01-25 0 25.70 25.70 26.00 24.90 26.35 608,000 15,470,300 25.445 25.70 25.70 26.00 24.90 26.35 608,000 25.445 -2.47%
2022-01-24 0 26.35 26.35 26.45 26.00 26.95 137,000 3,610,850 26.357 26.35 26.35 26.45 26.00 26.95 137,000 26.357 -2.23%
2022-01-21 0 26.95 26.95 27.70 26.80 28.65 140,000 3,852,725 27.519 26.95 26.95 27.70 26.80 28.65 140,000 27.519 -2.71%
2022-01-20 0 27.70 27.70 27.90 27.55 28.65 141,000 3,938,050 27.929 27.70 27.70 27.90 27.55 28.65 141,000 27.929 -3.32%
2022-01-19 0 28.65 28.50 28.85 28.15 29.35 183,500 5,273,100 28.736 28.65 28.50 28.85 28.15 29.35 183,500 28.736 -3.37%
2022-01-18 0 29.65 28.85 29.70 26.60 29.65 280,770 8,061,182 28.711 29.65 28.85 29.70 26.60 29.65 280,770 28.711 10.63%
2022-01-17 0 26.80 26.80 27.00 26.55 28.45 297,000 8,124,000 27.354 26.80 26.80 27.00 26.55 28.45 297,000 27.354 -4.63%
2022-01-14 0 28.10 28.10 28.50 28.10 28.95 150,759 4,289,185 28.451 28.10 28.10 28.50 28.10 28.95 150,759 28.451 -3.27%
2022-01-13 0 29.05 28.50 29.05 28.30 30.05 473,000 13,648,875 28.856 29.05 28.50 29.05 28.30 30.05 473,000 28.856 -3.17%
2022-01-12 0 30.00 29.80 30.00 29.80 32.75 970,500 29,818,242 30.725 30.00 29.80 30.00 29.80 32.75 970,500 30.725 -0.33%
2022-01-11 0 30.10 30.05 30.30 28.95 30.45 1,160,000 34,748,467 29.956 30.10 30.05 30.30 28.95 30.45 1,160,000 29.956 0.84%
2022-01-10 0 29.85 29.15 29.85 28.90 30.60 380,000 11,389,800 29.973 29.85 29.15 29.85 28.90 30.60 380,000 29.973 0.84%
2022-01-07 0 29.60 29.50 29.60 27.80 29.90 474,500 13,816,325 29.118 29.60 29.50 29.60 27.80 29.90 474,500 29.118 2.42%
2022-01-06 0 28.90 28.15 28.90 27.70 30.05 802,500 23,193,875 28.902 28.90 28.15 28.90 27.70 30.05 802,500 28.902 -1.37%
2022-01-05 0 29.30 29.30 29.70 28.80 30.80 160,500 4,763,275 29.678 29.30 29.30 29.70 28.80 30.80 160,500 29.678 -6.69%
2022-01-04 0 31.40 30.30 31.40 30.30 34.00 175,500 5,545,037 31.596 31.40 30.30 31.40 30.30 34.00 175,500 31.596 -4.85%
2022-01-03 0 33.00 32.80 33.00 31.75 34.50 101,500 3,301,800 32.530 33.00 32.80 33.00 31.75 34.50 101,500 32.530 -4.35%
2021-12-31 0 34.50 33.65 34.50 31.00 34.50 260,500 8,495,350 32.612 34.50 33.65 34.50 31.00 34.50 260,500 32.612 8.49%
2021-12-30 0 31.80 31.60 31.80 31.35 33.40 155,500 4,993,425 32.112 31.80 31.60 31.80 31.35 33.40 155,500 32.112 1.60%
2021-12-29 0 31.30 31.30 31.55 31.30 32.90 107,500 3,447,746 32.072 31.30 31.30 31.55 31.30 32.90 107,500 32.072 -4.86%
2021-12-28 0 32.90 32.85 33.15 32.75 34.60 137,000 4,584,825 33.466 32.90 32.85 33.15 32.75 34.60 137,000 33.466 -5.46%
2021-12-24 0 34.80 34.60 34.80 34.30 34.90 28,500 991,600 34.793 34.80 34.60 34.80 34.30 34.90 28,500 34.793 -0.71%
2021-12-23 0 35.05 35.00 35.05 35.00 36.00 67,500 2,379,600 35.253 35.05 35.00 35.05 35.00 36.00 67,500 35.253 -0.43%
2021-12-22 0 35.20 35.20 35.45 35.10 36.75 139,500 4,946,150 35.456 35.20 35.20 35.45 35.10 36.75 139,500 35.456 -0.71%
2021-12-21 0 35.45 35.15 35.50 34.55 37.00 167,000 5,903,100 35.348 35.45 35.15 35.50 34.55 37.00 167,000 35.348 0.57%
2021-12-20 0 35.25 35.20 35.25 34.30 39.50 310,000 10,969,625 35.386 35.25 35.20 35.25 34.30 39.50 310,000 35.386 -7.24%
2021-12-17 0 38.00 38.00 38.85 38.00 41.05 362,000 13,981,400 38.623 38.00 38.00 38.85 38.00 41.05 362,000 38.623 -6.86%
2021-12-16 0 40.80 40.55 40.85 39.00 41.20 209,500 8,461,165 40.387 40.80 40.55 40.85 39.00 41.20 209,500 40.387 4.48%
2021-12-15 0 39.05 39.05 39.60 39.05 40.90 262,000 10,414,100 39.748 39.05 39.05 39.60 39.05 40.90 262,000 39.748 -3.58%
2021-12-14 0 40.50 40.45 40.50 39.90 41.50 83,000 3,382,050 40.748 40.50 40.45 40.50 39.90 41.50 83,000 40.748 0.50%
2021-12-13 0 40.30 40.20 40.60 40.30 43.35 215,000 8,844,600 41.138 40.30 40.20 40.60 40.30 43.35 215,000 41.138 -6.60%
2021-12-10 0 43.15 43.15 43.70 42.75 45.00 53,500 2,332,600 43.600 43.15 43.15 43.70 42.75 45.00 53,500 43.600 -4.11%
2021-12-09 0 45.00 44.95 45.00 44.00 45.75 159,500 7,177,200 44.998 45.00 44.95 45.00 44.00 45.75 159,500 44.998 -0.66%
2021-12-08 0 45.30 45.00 45.40 44.35 45.45 122,500 5,522,700 45.083 45.30 45.00 45.40 44.35 45.45 122,500 45.083 0.55%
2021-12-07 0 45.05 45.00 45.05 43.10 45.85 198,500 8,864,900 44.659 45.05 45.00 45.05 43.10 45.85 198,500 44.659 2.15%
2021-12-06 0 44.10 43.95 44.10 40.65 48.40 550,508 24,050,861 43.688 44.10 43.95 44.10 40.65 48.40 550,508 43.688 -9.63%
2021-12-03 0 48.80 47.40 48.80 43.10 48.80 566,000 26,088,637 46.093 48.80 47.40 48.80 43.10 48.80 566,000 46.093 5.97%
2021-12-02 0 46.05 46.05 46.40 45.40 47.65 152,500 7,056,025 46.269 46.05 46.05 46.40 45.40 47.65 152,500 46.269 -0.97%
2021-12-01 0 46.50 46.50 46.75 46.00 48.20 352,500 16,592,800 47.072 46.50 46.50 46.75 46.00 48.20 352,500 47.072 -1.69%
2021-11-30 0 47.30 47.30 47.55 45.30 54.25 1,604,000 79,423,138 49.516 47.30 47.30 47.55 45.30 54.25 1,604,000 49.516 -8.16%
2021-11-29 0 51.50 51.50 51.55 47.50 53.20 859,000 43,547,650 50.696 51.50 51.50 51.55 47.50 53.20 859,000 50.696 2.49%
2021-11-26 0 50.25 50.00 50.25 47.50 51.40 467,500 23,055,732 49.317 50.25 50.00 50.25 47.50 51.40 467,500 49.317 5.90%
2021-11-25 0 47.45 47.20 47.60 46.20 47.45 378,000 17,791,525 47.068 47.45 47.20 47.60 46.20 47.45 378,000 47.068 2.71%
2021-11-24 0 46.20 46.20 46.60 42.50 47.60 792,000 36,354,916 45.903 46.20 46.20 46.60 42.50 47.60 792,000 45.903 8.71%
2021-11-23 0 42.50 42.50 42.80 41.50 43.15 516,000 21,853,587 42.352 42.50 42.50 42.80 41.50 43.15 516,000 42.352 0.47%
2021-11-22 0 42.30 42.25 42.35 41.60 43.65 722,500 30,833,802 42.677 42.30 42.25 42.35 41.60 43.65 722,500 42.677 -3.09%
2021-11-19 0 43.65 43.30 43.65 43.20 44.90 466,000 20,369,700 43.712 43.65 43.30 43.65 43.20 44.90 466,000 43.712 -1.02%
2021-11-18 0 44.10 44.10 44.50 43.70 45.90 419,000 18,706,062 44.645 44.10 44.10 44.50 43.70 45.90 419,000 44.645 -3.92%
2021-11-17 0 45.90 45.60 45.90 42.00 46.80 401,500 17,626,987 43.903 45.90 45.60 45.90 42.00 46.80 401,500 43.903 6.74%
2021-11-16 0 43.00 42.75 43.15 37.90 45.25 723,500 30,411,800 42.034 43.00 42.75 43.15 37.90 45.25 723,500 42.034 13.46%
2021-11-15 0 37.90 37.90 37.95 37.00 38.65 553,000 20,991,450 37.959 37.90 37.90 37.95 37.00 38.65 553,000 37.959 2.99%
2021-11-12 0 36.80 36.75 36.80 36.45 38.00 256,500 9,451,737 36.849 36.80 36.75 36.80 36.45 38.00 256,500 36.849 -3.16%
2021-11-11 0 38.00 37.85 38.00 37.85 38.70 207,000 7,955,700 38.433 38.00 37.85 38.00 37.85 38.70 207,000 38.433 1.88%
2021-11-10 0 37.30 37.05 37.30 36.05 38.40 439,500 16,425,900 37.374 37.30 37.05 37.30 36.05 38.40 439,500 37.374 -0.40%
2021-11-09 0 37.45 37.45 37.70 37.45 38.05 170,000 6,406,575 37.686 37.45 37.45 37.70 37.45 38.05 170,000 37.686 0.13%
2021-11-08 0 37.40 37.40 37.50 37.40 40.20 168,500 6,577,237 39.034 37.40 37.40 37.50 37.40 40.20 168,500 39.034 -3.73%
2021-11-05 0 38.85 38.60 38.85 38.40 39.15 252,500 9,766,812 38.680 38.85 38.60 38.85 38.40 39.15 252,500 38.680 0.65%
2021-11-04 0 38.60 37.40 38.60 38.50 39.45 162,000 6,262,275 38.656 38.60 37.40 38.60 38.50 39.45 162,000 38.656 0.00%
2021-11-03 0 38.60 37.60 38.60 36.05 38.60 299,000 11,124,125 37.204 38.60 37.60 38.60 36.05 38.60 299,000 37.204 0.00%
2021-11-02 0 38.60 38.60 38.65 37.00 39.00 170,500 6,547,075 38.399 38.60 38.60 38.65 37.00 39.00 170,500 38.399 4.32%
2021-11-01 0 37.00 37.00 37.25 36.60 41.00 250,000 9,372,791 37.491 37.00 37.00 37.25 36.60 41.00 250,000 37.491 -7.50%
2021-10-29 0 40.00 39.80 40.00 36.70 40.90 280,200 11,171,372 39.869 40.00 39.80 40.00 36.70 40.90 280,200 39.869 6.81%
2021-10-28 0 37.45 37.45 37.85 34.70 38.05 314,500 11,565,925 36.776 37.45 37.45 37.85 34.70 38.05 314,500 36.776 -3.35%
2021-10-27 0 38.75 38.45 38.75 38.00 39.70 126,500 4,887,037 38.633 38.75 38.45 38.75 38.00 39.70 126,500 38.633 -4.56%
2021-10-26 0 40.60 40.30 40.70 38.80 40.70 307,000 12,207,050 39.762 40.60 40.30 40.70 38.80 40.70 307,000 39.762 -0.25%
2021-10-25 0 40.70 40.00 40.70 39.05 41.45 181,000 7,298,450 40.323 40.70 40.00 40.70 39.05 41.45 181,000 40.323 -1.09%
2021-10-22 0 41.15 40.80 41.15 39.45 41.60 169,000 6,934,375 41.032 41.15 40.80 41.15 39.45 41.60 169,000 41.032 1.11%
2021-10-21 0 40.70 40.70 41.00 39.65 42.50 311,500 12,771,650 41.000 40.70 40.70 41.00 39.65 42.50 311,500 41.000 -5.35%
2021-10-20 0 43.00 42.65 43.00 42.50 44.45 203,000 8,714,850 42.930 43.00 42.65 43.00 42.50 44.45 203,000 42.930 -2.27%
2021-10-19 0 44.00 43.80 44.00 43.00 45.30 46,500 2,045,575 43.991 44.00 43.80 44.00 43.00 45.30 46,500 43.991 0.00%
2021-10-18 0 44.00 44.00 44.05 42.00 44.80 408,500 17,803,575 43.583 44.00 44.00 44.05 42.00 44.80 408,500 43.583 -1.12%
2021-10-15 0 44.50 44.00 44.50 43.50 50.00 624,500 28,537,687 45.697 44.50 44.00 44.50 43.50 50.00 624,500 45.697 -7.96%
2021-10-12 0 48.35 48.30 49.00 46.90 49.20 158,047 7,620,554 48.217 48.35 48.30 49.00 46.90 49.20 158,047 48.217 -0.51%
2021-10-11 0 48.60 48.50 48.80 48.00 49.00 198,500 9,634,527 48.537 48.60 48.50 48.80 48.00 49.00 198,500 48.537 -0.41%
2021-10-08 0 48.80 48.50 49.95 48.00 49.95 57,500 2,798,162 48.664 48.80 48.50 49.95 48.00 49.95 57,500 48.664 -2.40%
2021-10-07 0 50.00 49.20 50.00 48.80 50.00 37,500 1,841,075 49.095 50.00 49.20 50.00 48.80 50.00 37,500 49.095 2.04%
2021-10-06 0 49.00 49.00 49.50 49.00 50.00 6,500 319,500 49.154 49.00 49.00 49.50 49.00 50.00 6,500 49.154 -2.00%
2021-10-05 0 50.00 48.90 49.85 47.55 50.35 50,797 2,482,033 48.862 50.00 48.90 49.85 47.55 50.35 50,797 48.862 1.01%
2021-10-04 0 49.50 49.50 50.30 49.15 50.45 17,000 848,950 49.938 49.50 49.50 50.30 49.15 50.45 17,000 49.938 -3.79%
2021-09-30 0 51.45 50.55 51.45 50.10 51.60 12,000 614,225 51.185 51.45 50.55 51.45 50.10 51.60 12,000 51.185 0.68%
2021-09-29 0 51.10 50.00 51.10 49.20 51.10 45,213 2,260,221 49.991 51.10 50.00 51.10 49.20 51.10 45,213 49.991 0.00%
2021-09-28 0 51.10 51.00 51.60 50.50 51.75 57,500 2,938,637 51.107 51.10 51.00 51.60 50.50 51.75 57,500 51.107 -0.39%
2021-09-27 0 51.30 51.10 51.30 50.60 52.70 111,500 5,737,950 51.461 51.30 51.10 51.30 50.60 52.70 111,500 51.461 -2.10%
2021-09-24 0 52.40 51.50 52.40 50.90 52.55 34,500 1,793,875 51.996 52.40 51.50 52.40 50.90 52.55 34,500 51.996 -0.10%
2021-09-23 0 52.45 52.60 53.50 51.50 54.00 72,500 3,807,850 52.522 52.45 52.60 53.50 51.50 54.00 72,500 52.522 2.24%
2021-09-21 0 51.30 51.00 51.35 50.60 51.80 4,000 204,550 51.138 51.30 51.00 51.35 50.60 51.80 4,000 51.138 -0.97%
2021-09-20 0 51.80 51.00 52.50 50.35 53.20 28,000 1,444,225 51.579 51.80 51.00 52.50 50.35 53.20 28,000 51.579 -0.19%
2021-09-17 0 51.90 51.40 52.60 51.00 53.00 9,000 469,200 52.133 51.90 51.40 52.60 51.00 53.00 9,000 52.133 1.86%
2021-09-16 0 50.95 50.00 51.65 50.00 52.40 47,000 2,403,875 51.146 50.95 50.00 51.65 50.00 52.40 47,000 51.146 -2.67%
2021-09-15 0 52.35 52.35 53.85 52.00 53.00 20,000 1,048,850 52.443 52.35 52.35 53.85 52.00 53.00 20,000 52.443 -3.50%
2021-09-14 0 54.25 53.05 54.60 52.30 54.65 34,000 1,818,900 53.497 54.25 53.05 54.60 52.30 54.65 34,000 53.497 3.73%
2021-09-13 0 52.30 52.30 54.00 52.00 55.00 18,500 988,425 53.428 52.30 52.30 54.00 52.00 55.00 18,500 53.428 -4.91%
2021-09-10 0 55.00 54.00 55.00 54.10 55.00 209,000 11,291,025 54.024 55.00 54.00 55.00 54.10 55.00 209,000 54.024 1.48%
2021-09-09 0 54.20 53.75 54.20 53.30 56.00 177,550 9,799,972 55.196 54.20 53.75 54.20 53.30 56.00 177,550 55.196 1.78%
2021-09-08 0 53.25 53.25 53.40 52.55 58.60 90,500 5,028,150 55.560 53.25 53.25 53.40 52.55 58.60 90,500 55.560 -9.13%
2021-09-07 0 58.60 58.30 58.60 55.55 61.00 307,200 18,079,167 58.851 58.60 58.30 58.60 55.55 61.00 307,200 58.851 6.26%
2021-09-06 0 55.15 55.40 55.45 52.00 55.50 138,200 7,535,255 54.524 55.15 55.40 55.45 52.00 55.50 138,200 54.524 8.99%
2021-09-03 0 50.60 50.60 50.90 49.20 50.90 21,000 1,053,400 50.162 50.60 50.60 50.90 49.20 50.90 21,000 50.162 1.20%
2021-09-02 0 50.00 49.20 49.50 49.30 50.30 58,500 2,912,975 49.794 50.00 49.20 49.50 49.30 50.30 58,500 49.794 0.81%
2021-09-01 0 49.60 49.35 49.95 47.05 50.55 261,000 12,903,825 49.440 49.60 49.35 49.95 47.05 50.55 261,000 49.440 -2.65%
2021-08-31 0 50.95 49.70 51.50 46.15 50.95 208,500 10,074,375 48.318 50.95 49.70 51.50 46.15 50.95 208,500 48.318 7.60%
2021-08-30 0 47.35 47.20 47.60 47.05 52.00 128,100 6,222,560 48.576 47.35 47.20 47.60 47.05 52.00 128,100 48.576 -6.14%
2021-08-27 0 50.45 50.45 50.75 50.35 52.00 67,500 3,443,350 51.013 50.45 50.45 50.75 50.35 52.00 67,500 51.013 0.20%
2021-08-26 0 50.35 50.05 50.50 49.80 51.10 245,000 12,409,150 50.650 50.35 50.05 50.50 49.80 51.10 245,000 50.650 0.70%
2021-08-25 0 50.00 50.00 50.05 50.00 52.50 112,680 5,749,495 51.025 50.00 50.00 50.05 50.00 52.50 112,680 51.025 -3.85%
2021-08-24 0 52.00 51.80 52.10 51.50 52.90 410,000 21,331,700 52.029 52.00 51.80 52.10 51.50 52.90 410,000 52.029 -0.19%
2021-08-23 0 52.10 52.10 53.60 49.15 55.50 235,600 12,479,150 52.968 52.10 52.10 53.60 49.15 55.50 235,600 52.968 -1.70%
2021-08-20 0 53.00 52.50 53.30 51.80 60.95 391,600 21,483,490 54.861 53.00 52.50 53.30 51.80 60.95 391,600 54.861 -13.82%
2021-08-19 0 61.50 61.45 62.00 61.45 63.65 81,500 5,102,650 62.609 61.50 61.45 62.00 61.45 63.65 81,500 62.609 -1.91%
2021-08-18 0 62.70 62.05 62.80 61.45 63.55 33,100 2,063,355 62.337 62.70 62.05 62.80 61.45 63.55 33,100 62.337 1.13%
2021-08-17 0 62.00 61.95 64.00 61.80 63.80 410,000 25,793,150 62.910 62.00 61.95 64.00 61.80 63.80 410,000 62.910 -1.59%
2021-08-16 0 63.00 63.00 64.40 61.85 64.95 71,500 4,527,150 63.317 63.00 63.00 64.40 61.85 64.95 71,500 63.317 0.80%
2021-08-13 0 62.50 62.50 63.00 61.60 65.50 275,000 17,251,325 62.732 62.50 62.50 63.00 61.60 65.50 275,000 62.732 -1.57%
2021-08-12 0 63.50 63.50 64.65 63.00 68.35 424,200 27,231,330 64.195 63.50 63.50 64.65 63.00 68.35 424,200 64.195 -5.65%
2021-08-11 0 67.30 66.80 67.30 66.60 69.50 171,500 11,679,950 68.105 67.30 66.80 67.30 66.60 69.50 171,500 68.105 1.05%
2021-08-10 0 66.60 66.00 66.60 65.00 69.85 661,500 45,742,600 69.150 66.60 66.00 66.60 65.00 69.85 661,500 69.150 -1.33%
2021-08-09 0 67.50 65.00 67.50 63.75 67.50 79,500 5,202,075 65.435 67.50 65.00 67.50 63.75 67.50 79,500 65.435 3.37%
2021-08-06 0 65.30 65.10 65.50 64.50 66.50 46,500 3,025,700 65.069 65.30 65.10 65.50 64.50 66.50 46,500 65.069 -1.06%
2021-08-05 0 66.00 65.85 66.00 64.55 67.80 87,500 5,794,600 66.224 66.00 65.85 66.00 64.55 67.80 87,500 66.224 0.76%
2021-08-04 0 65.50 65.25 65.50 65.20 66.00 83,000 5,437,650 65.514 65.50 65.25 65.50 65.20 66.00 83,000 65.514 -0.30%
2021-08-03 0 65.70 65.70 66.80 63.10 67.15 144,500 9,540,950 66.027 65.70 65.70 66.80 63.10 67.15 144,500 66.027 -3.17%
2021-08-02 0 67.85 67.85 67.90 62.15 68.00 363,500 23,752,200 65.343 67.85 67.85 67.90 62.15 68.00 363,500 65.343 9.17%
2021-07-30 0 62.15 62.10 64.00 60.00 64.25 277,500 17,014,225 61.313 62.15 62.10 64.00 60.00 64.25 277,500 61.313 -2.28%
2021-07-29 0 63.60 63.60 63.70 59.00 68.00 316,400 19,998,715 63.207 63.60 63.60 63.70 59.00 68.00 316,400 63.207 10.99%
2021-07-28 0 57.30 57.20 57.40 55.00 59.35 303,000 17,233,000 56.875 57.30 57.20 57.40 55.00 59.35 303,000 56.875 0.70%
2021-07-27 0 56.90 56.90 57.00 56.50 61.75 783,000 45,288,500 57.840 56.90 56.90 57.00 56.50 61.75 783,000 57.840 -7.85%
2021-07-26 0 61.75 61.50 61.75 59.95 64.90 270,000 16,789,062 62.182 61.75 61.50 61.75 59.95 64.90 270,000 62.182 -3.21%
2021-07-23 0 63.80 63.80 64.00 62.00 66.10 779,500 49,697,500 63.756 63.80 63.80 64.00 62.00 66.10 779,500 63.756 -3.84%
2021-07-22 0 66.35 66.20 66.35 66.15 68.80 141,500 9,504,975 67.173 66.35 66.20 66.35 66.15 68.80 141,500 67.173 -2.28%
2021-07-21 0 67.90 67.40 67.90 67.40 68.60 711,000 48,183,675 67.769 67.90 67.40 67.90 67.40 68.60 711,000 67.769 0.30%
2021-07-20 0 67.70 67.65 67.70 67.50 69.15 264,500 17,984,025 67.993 67.70 67.65 67.70 67.50 69.15 264,500 67.993 -2.10%
2021-07-19 0 69.15 68.80 69.55 65.60 70.75 619,000 42,566,350 68.766 69.15 68.80 69.55 65.60 70.75 619,000 68.766 1.69%
2021-07-16 0 68.00 68.00 68.05 66.20 68.50 1,416,740 95,911,189 67.699 68.00 68.00 68.05 66.20 68.50 1,416,740 67.699 -0.29%
2021-07-15 0 68.20 68.20 68.50 68.05 69.85 1,094,333 75,374,393 68.877 68.20 68.20 68.50 68.05 69.85 1,094,333 68.877 -2.15%
2021-07-14 0 69.70 69.50 69.70 69.15 70.40 938,323 65,369,258 69.666 69.70 69.50 69.70 69.15 70.40 938,323 69.666 -1.20%
2021-07-13 0 70.55 70.00 70.55 69.50 71.65 1,411,334 99,126,846 70.236 70.55 70.00 70.55 69.50 71.65 1,411,334 70.236 1.07%
2021-07-12 0 69.80 69.80 69.85 68.05 72.50 3,223,332 227,765,524 70.662 69.80 69.80 69.85 68.05 72.50 3,223,332 70.662 0.58%
2021-07-09 0 69.40 69.40 69.55 65.00 71.20 5,522,300 378,690,630 68.575 69.40 69.40 69.55 65.00 71.20 5,522,300 68.575 2.06%
2021-07-08 0 68.00 68.00 68.05 66.20 79.80 42,544,600 3,004,369,157 70.617 68.00 68.00 68.05 66.20 79.80 42,544,600 70.617

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top