iShares China Government Bond ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 02829  2021-10-21    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 59.98 59.74 60.30 59.98 59.98 500 29,990 59.980 59.98 59.74 60.30 59.98 59.98 500 59.980 0.00%
2025-12-30 0 59.98 59.02 - 59.88 59.98 320 19,173 59.916 59.98 59.02 - 59.88 59.98 320 59.916 0.44%
2025-12-29 0 59.72 59.02 59.82 59.70 59.80 5,960 356,284 59.779 59.72 59.02 59.82 59.70 59.80 5,960 59.779 -0.10%
2025-12-24 0 59.78 59.78 59.84 - - 0 0 - 59.78 59.78 59.84 - - 0 - 0.03%
2025-12-23 0 59.76 59.70 - 59.74 59.74 3,750 224,025 59.740 59.76 59.70 - 59.74 59.74 3,750 59.740 0.20%
2025-12-22 0 59.64 59.50 - 59.64 59.66 670 39,959 59.640 59.64 59.50 - 59.64 59.66 670 59.640 0.00%
2025-12-19 0 59.64 59.02 - 59.60 59.60 200 11,920 59.600 59.64 59.02 - 59.60 59.60 200 59.600 0.10%
2025-12-18 0 59.58 59.02 - 59.58 59.58 1,000 59,580 59.580 59.58 59.02 - 59.58 59.58 1,000 59.580 0.03%
2025-12-17 0 59.56 59.56 - - - 0 0 - 59.56 59.56 - - - 0 - 0.03%
2025-12-16 0 59.54 59.54 - - - 0 0 - 59.54 59.54 - - - 0 - 0.03%
2025-12-15 0 59.52 59.02 - 59.52 59.52 10 595 59.500 59.52 59.02 - 59.52 59.52 10 59.500 0.07%
2025-12-12 0 59.48 59.48 - - - 0 0 - 59.48 59.48 - - - 0 - 0.00%
2025-12-11 0 59.48 59.48 - - - 0 0 - 59.48 59.48 - - - 0 - 0.00%
2025-12-10 0 59.48 59.42 - 59.28 59.48 260 15,447 59.412 59.48 59.42 - 59.28 59.48 260 59.412 0.34%
2025-12-09 0 59.28 59.02 - 59.28 59.34 220 13,048 59.309 59.28 59.02 - 59.28 59.34 220 59.309 -0.13%
2025-12-08 0 59.36 59.30 59.36 59.38 60.10 30 1,790 59.667 59.36 59.30 59.36 59.38 60.10 30 59.667 0.01%
2025-12-05 0 60.10 59.02 - 60.10 60.12 9,730 584,868 60.110 59.35 58.29 - 59.35 59.37 9,853 59.361 0.07%
2025-12-04 0 60.06 59.02 - 60.06 60.24 10,980 659,946 60.104 59.31 58.29 - 59.31 59.49 11,118 59.356 -0.17%
2025-12-03 0 60.16 59.02 60.24 60.16 60.26 26,050 1,567,171 60.160 59.41 58.29 59.49 59.41 59.51 26,378 59.411 -0.07%
2025-12-02 0 60.20 60.00 60.24 60.20 60.24 3,730 224,557 60.203 59.45 59.25 59.49 59.45 59.49 3,777 59.453 -0.07%
2025-12-01 0 60.24 60.14 - 60.22 60.24 840 50,585 60.220 59.49 59.39 - 59.47 59.49 851 59.470 0.27%
2025-11-28 0 60.08 60.08 - 60.06 60.10 10,040 603,258 60.085 59.33 59.33 - 59.31 59.35 10,167 59.337 0.03%
2025-11-27 0 60.06 59.90 60.06 60.06 60.10 20 1,201 60.050 59.31 59.15 59.31 59.31 59.35 20 59.302 0.20%
2025-11-26 0 59.94 59.90 - 59.94 59.94 1,300 77,922 59.940 59.19 59.15 - 59.19 59.19 1,316 59.194 0.00%
2025-11-25 0 59.94 59.02 59.94 59.94 59.94 10 599 59.900 59.19 58.29 59.19 59.19 59.19 10 59.154 0.10%
2025-11-24 0 59.88 59.02 - - - 0 0 - 59.13 58.29 - - - 0 - 0.10%
2025-11-21 0 59.82 59.02 - - - 0 0 - 59.08 58.29 - - - 0 - 0.00%
2025-11-20 0 59.82 59.02 - 59.82 59.82 1,000 59,820 59.820 59.08 58.29 - 59.08 59.08 1,013 59.075 -0.23%
2025-11-19 0 59.96 59.02 - 59.96 59.96 5,080 304,596 59.960 59.21 58.29 - 59.21 59.21 5,144 59.213 0.20%
2025-11-18 0 59.84 59.02 - 59.84 59.84 830 49,667 59.840 59.09 58.29 - 59.09 59.09 840 59.095 0.03%
2025-11-17 0 59.82 59.02 - - - 0 0 - 59.08 58.29 - - - 0 - 0.00%
2025-11-14 0 59.82 59.76 59.90 - - 0 0 - 59.08 59.02 59.15 - - 0 - 0.00%
2025-11-13 0 59.82 59.80 - - - 0 0 - 59.08 59.06 - - - 0 - 0.30%
2025-11-12 0 59.64 59.02 - - - 0 0 - 58.90 58.29 - - - 0 - 0.03%
2025-11-11 0 59.62 59.02 - 59.62 59.62 100 5,962 59.620 58.88 58.29 - 58.88 58.88 101 58.878 -0.07%
2025-11-10 0 59.66 59.02 - 59.64 59.64 10 596 59.600 58.92 58.29 - 58.90 58.90 10 58.858 0.07%
2025-11-07 0 59.62 59.02 - - - 0 0 - 58.88 58.29 - - - 0 - 0.00%
2025-11-06 0 59.62 59.02 - 59.60 59.60 12,000 715,200 59.600 58.88 58.29 - 58.86 58.86 12,151 58.858 -0.03%
2025-11-05 0 59.64 59.02 - - - 0 0 - 58.90 58.29 - - - 0 - -0.07%
2025-11-04 0 59.68 59.02 - 59.70 59.70 10 597 59.700 58.94 58.29 - 58.96 58.96 10 58.957 -0.03%
2025-11-03 0 59.70 59.70 - 59.70 59.70 770 45,969 59.700 58.96 58.96 - 58.96 58.96 780 58.957 -0.03%
2025-10-31 0 59.72 59.02 - 59.72 59.72 12,000 716,640 59.720 58.98 58.29 - 58.98 58.98 12,151 58.976 -0.10%
2025-10-30 0 59.78 59.02 59.96 59.82 59.90 40 2,394 59.850 59.04 58.29 59.21 59.08 59.15 41 59.105 0.00%
2025-10-28 0 59.78 59.02 - 59.74 59.80 2,510 150,059 59.784 59.04 58.29 - 59.00 59.06 2,542 59.040 0.40%
2025-10-27 0 59.54 59.50 - - - 0 0 - 58.80 58.76 - - - 0 - 0.30%
2025-10-24 0 59.36 59.02 - 59.36 59.42 1,000 59,364 59.364 58.62 58.29 - 58.62 58.68 1,013 58.625 -0.10%
2025-10-23 0 59.42 59.02 - - - 0 0 - 58.68 58.29 - - - 0 - 0.00%
2025-10-22 0 59.42 59.02 - 59.42 59.42 100 5,942 59.420 58.68 58.29 - 58.68 58.68 101 58.680 -0.13%
2025-10-21 0 59.50 59.02 - 59.50 59.50 200 11,900 59.500 58.76 58.29 - 58.76 58.76 203 58.759 0.17%
2025-10-20 0 59.40 59.02 - 59.36 59.42 620 36,823 59.392 58.66 58.29 - 58.62 58.68 628 58.652 0.07%
2025-10-17 0 59.36 59.02 - 59.36 59.40 3,170 188,297 59.400 58.62 58.29 - 58.62 58.66 3,210 58.660 -0.07%
2025-10-16 0 59.40 59.40 - - - 0 0 - 58.66 58.66 - - - 0 - 0.00%
2025-10-15 0 59.40 59.02 - - - 0 0 - 58.66 58.29 - - - 0 - 0.20%
2025-10-14 0 59.28 59.02 - 59.28 59.28 10 592 59.200 58.54 58.29 - 58.54 58.54 10 58.463 0.00%
2025-10-13 0 59.28 59.02 - - - 0 0 - 58.54 58.29 - - - 0 - -0.07%
2025-10-10 0 59.32 59.02 59.32 - - 0 0 - 58.58 58.29 58.58 - - 0 - 0.00%
2025-10-09 0 59.32 59.02 - 59.22 59.36 610 36,194 59.334 58.58 58.29 - 58.48 58.62 618 58.596 0.24%
2025-10-08 0 59.18 59.02 59.18 59.18 59.18 30 1,775 59.167 58.44 58.29 58.44 58.44 58.44 30 58.430 -0.03%
2025-10-06 0 59.20 59.02 59.20 - - 0 0 - 58.46 58.29 58.46 - - 0 - -0.10%
2025-10-03 0 59.26 59.02 59.28 59.20 59.28 2,320 137,470 59.254 58.52 58.29 58.54 58.46 58.54 2,349 58.517 -0.17%
2025-10-02 0 59.36 59.02 - 59.52 59.52 10 595 59.500 58.62 58.29 - 58.78 58.78 10 58.759 -0.07%
2025-09-30 0 59.40 59.00 - 59.34 59.40 200 11,879 59.395 58.66 58.27 - 58.60 58.66 203 58.656 0.13%
2025-09-29 0 59.32 59.28 - 59.32 59.32 3,300 195,756 59.320 58.58 58.54 - 58.58 58.58 3,342 58.581 0.30%
2025-09-26 0 59.14 59.12 59.22 59.14 59.22 220 13,027 59.214 58.40 58.38 58.48 58.40 58.48 223 58.476 -0.20%
2025-09-25 0 59.26 59.18 - 59.26 59.26 2,020 119,705 59.260 58.52 58.44 - 58.52 58.52 2,045 58.522 -0.13%
2025-09-24 0 59.34 - - 59.38 59.38 100 5,938 59.380 58.60 - - 58.64 58.64 101 58.641 -0.13%
2025-09-23 0 59.42 - - 59.40 59.40 50 2,970 59.400 58.68 - - 58.66 58.66 51 58.660 -0.10%
2025-09-22 0 59.48 - 59.50 - - 0 0 - 58.74 - 58.76 - - 0 - -0.07%
2025-09-19 0 59.52 - - - - 0 0 - 58.78 - - - - 0 - -0.17%
2025-09-18 0 59.62 - - 59.62 59.62 170 10,135 59.618 58.88 - - 58.88 58.88 172 58.875 -0.20%
2025-09-17 0 59.74 59.70 - 59.68 59.76 2,030 121,192 59.700 59.00 58.96 - 58.94 59.02 2,056 58.957 0.23%
2025-09-16 0 59.60 59.36 - 59.60 59.60 20 1,192 59.600 58.86 58.62 - 58.86 58.86 20 58.858 0.40%
2025-09-15 0 59.36 - - 59.34 59.44 40 2,375 59.375 58.62 - - 58.60 58.70 41 58.636 -0.30%
2025-09-12 0 59.54 - - - - 0 0 - 58.80 - - - - 0 - 0.00%
2025-09-11 0 59.54 - - - - 0 0 - 58.80 - - - - 0 - 0.07%
2025-09-10 0 59.50 - - 59.50 59.54 6,530 388,775 59.537 58.76 - - 58.76 58.80 6,612 58.795 -0.17%
2025-09-09 0 59.60 - - - - 0 0 - 58.86 - - - - 0 - 0.00%
2025-09-08 0 59.60 59.60 - - - 0 0 - 58.86 58.86 - - - 0 - 0.03%
2025-09-05 0 59.58 59.52 - - - 0 0 - 58.84 58.78 - - - 0 - 0.00%
2025-09-04 0 59.58 59.56 - 59.58 59.64 40 2,384 59.600 58.84 58.82 - 58.84 58.90 41 58.858 0.07%
2025-09-03 0 59.54 59.50 - - - 0 0 - 58.80 58.76 - - - 0 - 0.00%
2025-09-02 0 59.54 59.54 - 59.54 59.56 240 14,293 59.554 58.80 58.80 - 58.80 58.82 243 58.813 -0.13%
2025-09-01 0 59.62 59.56 - 59.62 59.68 2,310 137,748 59.631 58.88 58.82 - 58.88 58.94 2,339 58.889 -0.07%
2025-08-29 0 59.66 - - 59.62 59.86 1,430 85,496 59.787 58.92 - - 58.88 59.11 1,448 59.043 0.27%
2025-08-28 0 59.50 59.20 - 59.46 59.50 130 7,733 59.485 58.76 58.46 - 58.72 58.76 132 58.744 0.51%
2025-08-27 0 59.20 59.18 - 59.20 59.20 50 2,960 59.200 58.46 58.44 - 58.46 58.46 51 58.463 -0.40%
2025-08-26 0 59.44 - - 59.46 59.46 100 5,946 59.460 58.70 - - 58.72 58.72 101 58.720 -0.07%
2025-08-25 0 59.48 - - 59.36 59.36 2,000 118,720 59.360 58.74 - - 58.62 58.62 2,025 58.621 0.54%
2025-08-22 0 59.16 59.12 - - - 0 0 - 58.42 58.38 - - - 0 - 0.03%
2025-08-21 0 59.14 - - 59.14 59.24 14,690 869,033 59.158 58.40 - - 58.40 58.50 14,875 58.422 -0.14%
2025-08-20 0 59.22 59.00 - - - 0 0 - 58.48 58.27 - - - 0 - 0.00%
2025-08-19 0 59.22 - - - - 0 0 - 58.48 - - - - 0 - -0.27%
2025-08-18 0 59.38 - - - - 0 0 - 58.64 - - - - 0 - 0.00%
2025-08-15 0 59.38 - - 59.42 59.42 200 11,884 59.420 58.64 - - 58.68 58.68 203 58.680 -0.64%
2025-08-14 0 59.76 59.72 59.80 59.78 59.80 14,500 867,090 59.799 59.02 58.98 59.06 59.04 59.06 14,683 59.055 0.07%
2025-08-13 0 59.72 59.42 - 59.66 59.66 4,250 253,555 59.660 58.98 58.68 - 58.92 58.92 4,304 58.917 0.10%
2025-08-12 0 59.66 59.42 59.66 - - 0 0 - 58.92 58.68 58.92 - - 0 - -0.20%
2025-08-11 0 59.78 - - 59.82 59.82 200 11,964 59.820 59.04 - - 59.08 59.08 203 59.075 -0.07%
2025-08-08 0 59.82 59.70 - 59.84 59.84 20 1,196 59.800 59.08 58.96 - 59.09 59.09 20 59.055 0.10%
2025-08-07 0 59.76 - - - - 0 0 - 59.02 - - - - 0 - 0.10%
2025-08-06 0 59.70 - - - - 0 0 - 58.96 - - - - 0 - 0.00%
2025-08-05 0 59.70 - - - - 0 0 - 58.96 - - - - 0 - 0.00%
2025-08-04 0 59.70 - - 59.70 59.70 1,000 59,700 59.700 58.96 - - 58.96 58.96 1,013 58.957 0.61%
2025-08-01 0 59.34 - - 59.34 59.44 700 41,588 59.411 58.60 - - 58.60 58.70 709 58.672 -0.34%
2025-07-31 0 59.54 - 59.54 59.54 59.54 200 11,908 59.540 58.80 - 58.80 58.80 58.80 203 58.799 -0.17%
2025-07-30 0 59.64 - 59.88 59.64 59.64 390 23,259 59.638 58.90 - 59.13 58.90 58.90 395 58.896 0.07%
2025-07-29 0 59.60 59.60 - 59.60 59.60 9,390 559,644 59.600 58.86 58.86 - 58.86 58.86 9,508 58.858 -0.23%
2025-07-28 0 59.74 59.74 59.78 59.74 59.74 860 51,400 59.767 59.00 59.00 59.04 59.00 59.00 871 59.023 0.00%
2025-07-25 0 59.74 - 59.90 59.84 59.84 1,000 59,840 59.840 59.00 - 59.15 59.09 59.09 1,013 59.095 -0.27%
2025-07-24 0 59.90 59.82 59.90 59.90 59.90 10 599 59.900 59.15 59.08 59.15 59.15 59.15 10 59.154 0.10%
2025-07-23 0 59.84 - 59.92 - - 0 0 - 59.09 - 59.17 - - 0 - 0.03%
2025-07-22 0 59.82 - 59.88 - - 0 0 - 59.08 - 59.13 - - 0 - 0.00%
2025-07-21 0 59.82 59.82 59.88 59.82 59.86 4,420 264,565 59.856 59.08 59.08 59.13 59.08 59.11 4,476 59.111 -0.07%
2025-07-18 0 59.86 59.80 - 59.80 59.88 5,090 304,782 59.879 59.11 59.06 - 59.06 59.13 5,154 59.133 0.07%
2025-07-17 0 59.82 59.80 - 59.82 59.82 100 5,982 59.820 59.08 59.06 - 59.08 59.08 101 59.075 -0.03%
2025-07-16 0 59.84 59.80 - - - 0 0 - 59.09 59.06 - - - 0 - 0.00%
2025-07-15 0 59.84 59.84 - - - 0 0 - 59.09 59.09 - - - 0 - 0.00%
2025-07-14 0 59.84 59.80 - - - 0 0 - 59.09 59.06 - - - 0 - 0.00%
2025-07-11 0 59.84 - - 59.82 59.92 80 4,789 59.863 59.09 - - 59.08 59.17 81 59.117 -0.03%
2025-07-10 0 59.86 - - 59.86 59.86 1,000 59,860 59.860 59.11 - - 59.11 59.11 1,013 59.115 -0.03%
2025-07-09 0 59.88 59.86 - 59.86 59.96 1,760 105,364 59.866 59.13 59.11 - 59.11 59.21 1,782 59.121 -0.13%
2025-07-08 0 59.96 - - 59.94 59.96 270 16,184 59.941 59.21 - - 59.19 59.21 273 59.194 0.00%
2025-07-07 0 59.96 59.94 - - - 0 0 - 59.21 59.19 - - - 0 - -0.03%
2025-07-04 0 59.98 59.98 60.02 59.98 60.24 1,600 95,978 59.986 59.23 59.23 59.27 59.23 59.49 1,620 59.239 0.00%
2025-07-03 0 59.98 59.98 - 59.94 60.04 220 13,196 59.982 59.23 59.23 - 59.19 59.29 223 59.235 0.03%
2025-07-02 0 59.96 - - 59.98 59.98 40 2,399 59.975 59.21 - - 59.23 59.23 41 59.228 -0.07%
2025-06-30 0 60.00 - - 59.90 60.00 14,500 869,950 59.997 59.25 - - 59.15 59.25 14,683 59.250 0.03%
2025-06-27 0 59.98 - - 59.98 59.98 840 50,383 59.980 59.23 - - 59.23 59.23 851 59.233 0.10%
2025-06-26 0 59.92 - - - - 0 0 - 59.17 - - - - 0 - 0.00%
2025-06-25 0 59.92 - - 59.98 59.98 2,100 125,958 59.980 59.17 - - 59.23 59.23 2,126 59.233 0.20%
2025-06-24 0 59.80 59.80 - 59.74 59.86 60 3,588 59.800 59.06 59.06 - 59.00 59.11 61 59.055 0.10%
2025-06-23 0 59.74 59.74 - - - 0 0 - 59.00 59.00 - - - 0 - 0.00%
2025-06-20 0 59.74 59.74 - 59.74 59.82 40 2,391 59.775 59.00 59.00 - 59.00 59.08 41 59.031 0.13%
2025-06-19 0 59.66 - - 59.68 59.68 3,000 179,040 59.680 58.92 - - 58.94 58.94 3,038 58.937 -0.10%
2025-06-18 0 59.72 - - - - 0 0 - 58.98 - - - - 0 - 0.00%
2025-06-17 0 59.72 - - - - 0 0 - 58.98 - - - - 0 - 0.10%
2025-06-16 0 59.66 - - - - 0 0 - 58.92 - - - - 0 - 0.03%
2025-06-13 0 59.64 - - 59.64 59.74 120 7,162 59.683 58.90 - - 58.90 59.00 122 58.940 -0.07%
2025-06-12 0 59.68 - - 59.56 59.68 1,240 74,000 59.677 58.94 - - 58.82 58.94 1,256 58.934 0.20%
2025-06-11 0 59.56 - - 59.54 59.54 10 595 59.500 58.82 - - 58.80 58.80 10 58.759 0.13%
2025-06-10 0 59.48 - 59.56 59.48 59.58 2,120 126,107 59.484 58.74 - 58.82 58.74 58.84 2,147 58.744 -0.12%
2025-06-09 0 59.55 - - - - 0 0 - 58.81 - - - - 0 - 0.00%
2025-06-06 0 60.14 - - - - 0 0 - 58.81 - - - - 0 - 0.00%
2025-06-05 0 60.14 - - 60.10 60.14 570 34,275 60.132 58.81 - - 58.77 58.81 583 58.800 0.27%
2025-06-04 0 59.98 59.60 - 59.92 60.02 200 11,997 59.985 58.65 58.28 - 58.59 58.69 205 58.657 0.13%
2025-06-03 0 59.90 - - - - 0 0 - 58.57 - - - - 0 - 0.13%
2025-06-02 0 59.82 59.82 - 59.82 59.82 10 598 59.800 58.50 58.50 - 58.50 58.50 10 58.476 -0.13%
2025-05-30 0 59.90 - - - - 0 0 - 58.57 - - - - 0 - 0.10%
2025-05-29 0 59.84 - - 59.76 59.86 180 10,766 59.811 58.51 - - 58.44 58.53 184 58.487 -0.17%
2025-05-28 0 59.94 - - - - 0 0 - 58.61 - - - - 0 - 0.00%
2025-05-27 0 59.94 59.92 - 59.94 60.04 80 4,799 59.988 58.61 58.59 - 58.61 58.71 82 58.659 -0.07%
2025-05-26 0 59.98 59.90 - - - 0 0 - 58.65 58.57 - - - 0 - 0.13%
2025-05-23 0 59.90 - - 59.76 59.86 1,460 87,308 59.800 58.57 - - 58.44 58.53 1,493 58.476 0.30%
2025-05-22 0 59.72 - - - - 0 0 - 58.40 - - - - 0 - 0.00%
2025-05-21 0 59.72 - - 59.70 59.80 80 4,780 59.750 58.40 - - 58.38 58.48 82 58.427 0.27%
2025-05-20 0 59.56 59.56 - 59.56 59.56 1,100 65,516 59.560 58.24 58.24 - 58.24 58.24 1,125 58.241 0.03%
2025-05-19 0 59.54 - - - - 0 0 - 58.22 - - - - 0 - 0.00%
2025-05-16 0 59.54 59.50 - 59.54 59.54 10,190 606,712 59.540 58.22 58.18 - 58.22 58.22 10,421 58.221 0.10%
2025-05-15 0 59.48 - - - - 0 0 - 58.16 - - - - 0 - 0.00%
2025-05-14 0 59.48 - - - - 0 0 - 58.16 - - - - 0 - -0.07%
2025-05-13 0 59.52 - - - - 0 0 - 58.20 - - - - 0 - 0.37%
2025-05-12 0 59.30 - - - - 0 0 - 57.99 - - - - 0 - 0.30%
2025-05-09 0 59.12 - - 59.12 59.12 1,350 79,812 59.120 57.81 - - 57.81 57.81 1,381 57.811 0.00%
2025-05-08 0 59.12 59.12 - 59.10 59.12 80 4,728 59.100 57.81 57.81 - 57.79 57.81 82 57.791 0.07%
2025-05-07 0 59.08 58.62 60.00 59.08 59.10 2,830 167,232 59.093 57.77 57.32 58.67 57.77 57.79 2,894 57.784 0.00%
2025-05-06 0 59.08 58.62 60.00 58.96 59.08 11,300 667,221 59.046 57.77 57.32 58.67 57.65 57.77 11,556 57.739 0.27%
2025-05-02 0 58.92 - 60.00 58.76 58.92 16,000 940,800 58.800 57.62 - 58.67 57.46 57.62 16,362 57.498 0.37%
2025-04-30 0 58.70 58.70 60.00 - - 0 0 - 57.40 57.40 58.67 - - 0 - 0.07%
2025-04-29 0 58.66 - - 58.38 58.38 30 1,751 58.367 57.36 - - 57.09 57.09 31 57.074 0.62%
2025-04-28 0 58.30 58.30 - 58.30 58.40 600 35,006 58.343 57.01 57.01 - 57.01 57.11 614 57.051 -0.21%
2025-04-25 0 58.42 - - 58.44 58.44 50 2,922 58.440 57.13 - - 57.15 57.15 51 57.146 0.27%
2025-04-24 0 58.26 - - - - 0 0 - 56.97 - - - - 0 - 0.00%
2025-04-23 0 58.26 - - - - 0 0 - 56.97 - - - - 0 - 0.14%
2025-04-22 0 58.18 - - 58.24 58.24 30 1,747 58.233 56.89 - - 56.95 56.95 31 56.944 -0.27%
2025-04-17 0 58.34 58.28 - 58.28 58.38 190 11,077 58.300 57.05 56.99 - 56.99 57.09 194 57.009 0.34%
2025-04-16 0 58.14 - - - - 0 0 - 56.85 - - - - 0 - 0.00%
2025-04-15 0 58.14 - - 58.14 58.14 11 639 58.091 56.85 - - 56.85 56.85 11 56.804 0.00%
2025-04-14 0 58.14 - - 58.14 58.14 40 2,325 58.125 56.85 - - 56.85 56.85 41 56.838 0.14%
2025-04-11 0 58.06 58.06 - - - 0 0 - 56.77 56.77 - - - 0 - 0.07%
2025-04-10 0 58.02 55.00 - 55.00 58.18 3,290 185,604 56.415 56.74 53.78 - 53.78 56.89 3,365 55.165 0.31%
2025-04-09 0 57.84 - - - - 0 0 - 56.56 - - - - 0 - 0.00%
2025-04-08 0 57.84 - - 57.84 58.06 12,460 723,156 58.038 56.56 - - 56.56 56.77 12,742 56.753 -0.72%
2025-04-07 0 58.26 58.24 - 58.16 58.32 420 24,471 58.264 56.97 56.95 - 56.87 57.03 430 56.974 0.17%
2025-04-03 0 58.16 - - 58.06 58.26 280 16,293 58.189 56.87 - - 56.77 56.97 286 56.901 -0.07%
2025-04-02 0 58.20 - - 58.16 58.16 10 581 58.100 56.91 - - 56.87 56.87 10 56.813 0.07%
2025-04-01 0 58.16 - - 58.16 58.26 1,760 102,365 58.162 56.87 - - 56.87 56.97 1,800 56.874 -0.17%
2025-03-31 0 58.26 58.26 - 58.26 58.40 650 37,892 58.295 56.97 56.97 - 56.97 57.11 665 57.004 0.10%
2025-03-28 0 58.20 - - 58.20 58.24 17,000 989,520 58.207 56.91 - - 56.91 56.95 17,385 56.918 0.10%
2025-03-27 0 58.14 - - - - 0 0 - 56.85 - - - - 0 - 0.00%
2025-03-26 0 58.14 - - 58.04 58.14 200 11,627 58.135 56.85 - - 56.75 56.85 205 56.848 0.17%
2025-03-25 0 58.04 - - 58.04 58.14 20 1,161 58.050 56.75 - - 56.75 56.85 20 56.764 -0.07%
2025-03-24 0 58.08 - - 58.08 58.16 430 24,979 58.091 56.79 - - 56.79 56.87 440 56.804 0.03%
2025-03-21 0 58.06 - - 58.06 58.16 120 6,973 58.108 56.77 - - 56.77 56.87 123 56.822 -0.24%
2025-03-20 0 58.20 58.00 58.22 58.14 58.28 340 19,806 58.253 56.91 56.72 56.93 56.85 56.99 348 56.963 0.10%
2025-03-19 0 58.14 - 60.10 58.18 60.10 1,620 97,323 60.076 56.85 - 58.77 56.89 58.77 1,657 58.746 -0.27%
2025-03-18 0 58.30 - 58.30 58.30 58.32 210 12,247 58.319 57.01 - 57.01 57.01 57.03 215 57.028 0.21%
2025-03-17 0 58.18 58.18 - 58.22 58.22 170 9,897 58.218 56.89 56.89 - 56.93 56.93 174 56.928 -0.27%
2025-03-14 0 58.34 - - - - 0 0 - 57.05 - - - - 0 - -0.03%
2025-03-13 0 58.36 - - 58.38 58.48 210 12,263 58.395 57.07 - - 57.09 57.18 215 57.102 -0.07%
2025-03-12 0 58.40 - - 58.38 58.54 630 36,827 58.456 57.11 - - 57.09 57.24 644 57.161 0.24%
2025-03-11 0 58.26 - - 58.16 58.26 320 18,627 58.209 56.97 - - 56.87 56.97 327 56.920 0.10%
2025-03-10 0 58.20 - - 58.30 58.30 70 4,081 58.300 56.91 - - 57.01 57.01 72 57.009 -0.27%
2025-03-07 0 58.36 - - 58.36 58.44 1,370 80,008 58.400 57.07 - - 57.07 57.15 1,401 57.107 -0.31%
2025-03-06 0 58.54 - - 58.54 58.58 260 15,225 58.558 57.24 - - 57.24 57.28 266 57.261 0.10%
2025-03-05 0 58.48 - - 58.34 58.48 251 14,657 58.394 57.18 - - 57.05 57.18 257 57.101 0.48%
2025-03-04 0 58.20 - - 58.20 58.20 10 582 58.200 56.91 - - 56.91 56.91 10 56.911 0.10%
2025-03-03 0 58.14 58.12 - 58.12 58.22 1,530 89,004 58.173 56.85 56.83 - 56.83 56.93 1,565 56.884 0.03%
2025-02-28 0 58.12 58.06 58.38 58.00 58.12 980 56,935 58.097 56.83 56.77 57.09 56.72 56.83 1,002 56.810 -0.41%
2025-02-27 0 58.36 - - 58.20 58.62 1,420 82,894 58.376 57.07 - - 56.91 57.32 1,452 57.083 -0.03%
2025-02-26 0 58.38 58.22 - 58.30 58.92 6,420 376,618 58.663 57.09 56.93 - 57.01 57.62 6,565 57.364 -0.10%
2025-02-25 0 58.44 58.44 58.46 58.36 58.44 36,010 2,102,743 58.393 57.15 57.15 57.17 57.07 57.15 36,826 57.100 -0.20%
2025-02-24 0 58.56 - - 58.60 58.60 1,280 75,008 58.600 57.26 - - 57.30 57.30 1,309 57.302 -0.07%
2025-02-21 0 58.60 - - 58.58 58.68 870 50,986 58.605 57.30 - - 57.28 57.38 890 57.307 0.10%
2025-02-20 0 58.54 - 58.60 58.56 58.56 880 51,532 58.559 57.24 - 57.30 57.26 57.26 900 57.262 0.07%
2025-02-19 0 58.50 - - 58.52 58.52 110 6,437 58.518 57.20 - - 57.22 57.22 112 57.222 -0.17%
2025-02-18 0 58.60 - 58.60 58.60 58.66 2,730 160,098 58.644 57.30 - 57.30 57.30 57.36 2,792 57.345 -0.44%
2025-02-17 0 58.86 - - 58.88 58.98 60 3,535 58.917 57.56 - - 57.58 57.67 61 57.612 0.24%
2025-02-14 0 58.72 - 58.72 58.76 58.76 430 25,266 58.758 57.42 - 57.42 57.46 57.46 440 57.457 0.17%
2025-02-13 0 58.62 - - 58.54 58.54 20 1,170 58.500 57.32 - - 57.24 57.24 20 57.205 0.24%
2025-02-12 0 58.48 - 58.56 58.48 58.48 4,900 286,552 58.480 57.18 - 57.26 57.18 57.18 5,011 57.185 -0.14%
2025-02-11 0 58.56 58.56 - - - 0 0 - 57.26 57.26 - - - 0 - 0.24%
2025-02-10 0 58.42 - - 58.42 58.58 610 35,711 58.543 57.13 - - 57.13 57.28 624 57.246 -0.44%
2025-02-07 0 58.68 - - - - 0 0 - 57.38 - - - - 0 - 0.00%
2025-02-06 0 58.68 - - 58.68 58.68 40 2,347 58.675 57.38 - - 57.38 57.38 41 57.376 -0.03%
2025-02-05 0 58.70 - - - - 0 0 - 57.40 - - - - 0 - 0.41%
2025-02-04 0 58.46 58.46 - - - 0 0 - 57.17 57.17 - - - 0 - 0.45%
2025-02-03 0 58.20 58.20 - 58.18 58.18 90 5,236 58.178 56.91 56.91 - 56.89 56.89 92 56.889 -1.02%
2025-01-28 0 58.80 58.52 59.06 58.82 58.82 30 1,764 58.800 57.50 57.22 57.75 57.52 57.52 31 57.498 -0.14%
2025-01-27 0 58.88 - - 58.94 58.94 350 20,629 58.940 57.58 - - 57.63 57.63 358 57.635 0.14%
2025-01-24 0 58.80 - - 58.60 58.60 80 4,688 58.600 57.50 - - 57.30 57.30 82 57.302 0.34%
2025-01-23 0 58.60 - 58.62 - - 0 0 - 57.30 - 57.32 - - 0 - -0.03%
2025-01-22 0 58.62 - - 58.66 58.66 800 46,928 58.660 57.32 - - 57.36 57.36 818 57.361 -0.03%
2025-01-21 0 58.64 - - - - 0 0 - 57.34 - - - - 0 - 0.79%
2025-01-20 0 58.18 - - - - 0 0 - 56.89 - - - - 0 - 0.10%
2025-01-17 0 58.12 - 58.18 - - 0 0 - 56.83 - 56.89 - - 0 - -0.10%
2025-01-16 0 58.18 - 58.18 - - 0 0 - 56.89 - 56.89 - - 0 - 0.00%
2025-01-15 0 58.18 - - - - 0 0 - 56.89 - - - - 0 - 0.10%
2025-01-14 0 58.12 - - - - 0 0 - 56.83 - - - - 0 - 0.14%
2025-01-13 0 58.04 - - - - 0 0 - 56.75 - - - - 0 - 0.00%
2025-01-10 0 58.04 - - - - 0 0 - 56.75 - - - - 0 - 0.00%
2025-01-09 0 58.04 - - - - 0 0 - 56.75 - - - - 0 - -0.31%
2025-01-08 0 58.22 - - - - 0 0 - 56.93 - - - - 0 - 0.00%
2025-01-07 0 58.22 - - 58.22 58.22 100 5,822 58.220 56.93 - - 56.93 56.93 102 56.931 0.03%
2025-01-06 0 58.20 - - 58.20 58.20 440 25,608 58.200 56.91 - - 56.91 56.91 450 56.911 -0.17%
2025-01-03 0 58.30 - - - - 0 0 - 57.01 - - - - 0 - 0.00%
2025-01-02 0 58.30 - - 58.26 58.36 1,200 69,959 58.299 57.01 - - 56.97 57.07 1,227 57.008 0.38%
2024-12-31 0 58.08 57.92 58.46 - - 0 0 - 56.79 56.64 57.17 - - 0 - 0.00%
2024-12-30 0 58.08 - - 58.18 58.18 3,700 215,266 58.180 56.79 - - 56.89 56.89 3,784 56.892 -0.31%
2024-12-27 0 58.26 - - - - 0 0 - 56.97 - - - - 0 - 0.00%
2024-12-24 0 58.26 57.98 58.50 58.28 58.28 10 582 58.200 56.97 56.70 57.20 56.99 56.99 10 56.911 -0.41%
2024-12-23 0 58.50 - 58.68 58.26 58.50 1,010 59,082 58.497 57.20 - 57.38 56.97 57.20 1,033 57.202 0.58%
2024-12-20 0 58.16 - - - - 0 0 - 56.87 - - - - 0 - 0.00%
2024-12-19 0 58.16 - 58.48 - - 0 0 - 56.87 - 57.18 - - 0 - 0.00%
2024-12-18 0 58.16 - - 58.12 58.24 80 4,654 58.175 56.87 - - 56.83 56.95 82 56.887 -0.17%
2024-12-17 0 58.26 - - 58.26 58.26 1,000 58,260 58.260 56.97 - - 56.97 56.97 1,023 56.970 -0.58%
2024-12-16 0 58.60 58.26 - 58.30 58.60 950 55,595 58.521 57.30 56.97 - 57.01 57.30 972 57.225 0.58%
2024-12-13 0 58.26 - - 58.28 58.28 290 16,901 58.279 56.97 - - 56.99 56.99 297 56.989 0.21%
2024-12-12 0 58.14 - - - - 0 0 - 56.85 - - - - 0 - 0.07%
2024-12-11 0 58.10 - - - - 0 0 - 56.81 - - - - 0 - -0.14%
2024-12-10 0 58.18 - - - - 0 0 - 56.89 - - - - 0 - 0.76%
2024-12-09 0 57.74 - - 57.60 57.74 38,440 2,214,275 57.603 56.46 - - 56.32 56.46 39,311 56.328 -0.20%
2024-12-06 0 58.40 - 58.40 58.40 58.42 102,400 5,980,400 58.402 56.57 - 56.57 56.57 56.59 105,708 56.574 0.00%
2024-12-05 0 58.40 - - - - 2,300 134,467 58.464 56.57 - - - - 2,374 56.634 0.17%
2024-12-04 0 58.30 - - 58.20 58.26 830 48,343 58.245 56.48 - - 56.38 56.44 857 56.422 0.17%
2024-12-03 0 58.20 - - 58.20 58.20 20,000 1,164,000 58.200 56.38 - - 56.38 56.38 20,646 56.378 -0.44%
2024-12-02 0 58.46 - - 58.58 58.58 10 585 58.500 56.63 - - 56.75 56.75 10 56.669 -0.41%
2024-11-29 0 58.70 61.62 - 58.60 58.70 1,490 87,402 58.659 56.86 59.69 - 56.77 56.86 1,538 56.823 0.38%
2024-11-28 0 58.48 - 58.90 58.48 58.48 680 39,766 58.479 56.65 - 57.06 56.65 56.65 702 56.649 0.34%
2024-11-27 0 58.28 - - - - 0 0 - 56.46 - - - - 0 - 0.07%
2024-11-26 0 58.24 - - - - 0 0 - 56.42 - - - - 0 - -0.14%
2024-11-25 0 58.32 - - - - 0 0 - 56.49 - - - - 0 - 0.00%
2024-11-22 0 58.32 - 58.80 - - 0 0 - 56.49 - 56.96 - - 0 - -0.07%
2024-11-21 0 58.36 - - - - 0 0 - 56.53 - - - - 0 - 0.00%
2024-11-20 0 58.36 - - - - 0 0 - 56.53 - - - - 0 - 0.00%
2024-11-19 0 58.36 - 58.80 - - 0 0 - 56.53 - 56.96 - - 0 - 0.07%
2024-11-18 0 58.32 - - - - 0 0 - 56.49 - - - - 0 - -0.10%
2024-11-15 0 58.38 - - 58.32 58.34 610 35,575 58.320 56.55 - - 56.49 56.51 630 56.494 0.07%
2024-11-14 0 58.34 - 58.34 - - 0 0 - 56.51 - 56.51 - - 0 - 0.00%
2024-11-13 0 58.34 - 58.60 - - 0 0 - 56.51 - 56.77 - - 0 - 0.03%
2024-11-12 0 58.32 - - - - 0 0 - 56.49 - - - - 0 - -0.41%
2024-11-11 0 58.56 - - - - 0 0 - 56.73 - - - - 0 - -0.31%
2024-11-08 0 58.74 - - - - 0 0 - 56.90 - - - - 0 - 0.10%
2024-11-07 0 58.68 - - 58.68 58.68 10 586 58.600 56.84 - - 56.84 56.84 10 56.766 0.00%
2024-11-06 0 58.68 - - 59.02 59.02 1,020 60,200 59.020 56.84 - - 57.17 57.17 1,053 57.172 -0.84%
2024-11-05 0 59.18 - - - - 0 0 - 57.33 - - - - 0 - -0.10%
2024-11-04 0 59.24 - - 59.32 59.32 200 11,864 59.320 57.39 - - 57.46 57.46 206 57.463 0.51%
2024-11-01 0 58.94 - - - - 0 0 - 57.10 - - - - 0 - 0.27%
2024-10-31 0 58.78 58.78 - - - 3,000 176,176 58.725 56.94 56.94 - - - 3,097 56.887 0.14%
2024-10-30 0 58.70 - - 58.62 58.78 100 5,870 58.700 56.86 - - 56.79 56.94 103 56.863 0.17%
2024-10-29 0 58.60 58.60 - 58.58 58.70 7,920 464,615 58.664 56.77 56.77 - 56.75 56.86 8,176 56.827 -0.34%
2024-10-28 0 58.80 58.66 - - - 0 0 - 56.96 56.82 - - - 0 - 0.00%
2024-10-25 0 58.80 58.74 - 58.80 58.80 5,000 294,000 58.800 56.96 56.90 - 56.96 56.96 5,162 56.960 -0.10%
2024-10-24 0 58.86 58.82 - 58.86 58.86 10 588 58.800 57.02 56.98 - 57.02 57.02 10 56.960 0.31%
2024-10-23 0 58.68 58.66 - 58.68 58.70 22,000 1,291,060 58.685 56.84 56.82 - 56.84 56.86 22,711 56.848 -0.27%
2024-10-22 0 58.84 58.80 - 58.84 58.84 100 5,884 58.840 57.00 56.96 - 57.00 57.00 103 56.998 -0.07%
2024-10-21 0 58.88 - 59.28 58.90 58.90 430 25,327 58.900 57.04 - 57.42 57.06 57.06 444 57.057 0.00%
2024-10-18 0 58.88 - - - - 0 0 - 57.04 - - - - 0 - 0.07%
2024-10-17 0 58.84 - - - - 0 0 - 57.00 - - - - 0 - 0.00%
2024-10-16 0 58.84 58.80 - 58.84 58.84 21,200 1,247,408 58.840 57.00 56.96 - 57.00 57.00 21,885 56.998 0.03%
2024-10-15 0 58.82 - - 58.84 58.84 600 35,304 58.840 56.98 - - 57.00 57.00 619 56.998 -0.54%
2024-10-14 0 59.14 - - 59.14 59.14 80 4,731 59.138 57.29 - - 57.29 57.29 83 57.287 0.10%
2024-10-10 0 59.08 - - - - 0 0 - 57.23 - - - - 0 - -0.03%
2024-10-09 0 59.10 - - - - 0 0 - 57.25 - - - - 0 - 0.00%
2024-10-08 0 59.10 - - 59.10 59.10 300 17,730 59.100 57.25 - - 57.25 57.25 310 57.250 0.27%
2024-10-07 0 58.94 - - 58.80 58.84 300 17,647 58.823 57.10 - - 56.96 57.00 310 56.982 -0.27%
2024-10-04 0 59.10 - - 59.06 59.06 180 10,630 59.056 57.25 - - 57.21 57.21 186 57.207 -0.30%
2024-10-03 0 59.28 - - 59.26 59.40 5,130 304,711 59.398 57.42 - - 57.41 57.54 5,296 57.539 -0.24%
2024-10-02 0 59.42 59.40 - 59.42 59.52 1,560 92,788 59.479 57.56 57.54 - 57.56 57.66 1,610 57.618 -0.67%
2024-09-30 0 59.82 59.72 - 59.68 59.82 2,930 175,235 59.807 57.95 57.85 - 57.81 57.95 3,025 57.935 -0.20%
2024-09-27 0 59.94 - - 59.94 59.98 750 44,975 59.967 58.06 - - 58.06 58.10 774 58.090 -0.46%
2024-09-26 0 60.22 - - 60.14 60.28 3,630 218,801 60.276 58.34 - - 58.26 58.39 3,747 58.389 -0.10%
2024-09-25 0 60.28 60.28 - - - 0 0 - 58.39 58.39 - - - 0 - 0.67%
2024-09-24 0 59.88 59.88 - 59.88 59.88 21,840 1,307,779 59.880 58.01 58.01 - 58.01 58.01 22,546 58.006 0.03%
2024-09-23 0 59.86 - - 59.96 60.02 23,070 1,383,751 59.981 57.99 - - 58.08 58.14 23,815 58.103 0.03%
2024-09-20 0 59.84 59.70 - - - 0 0 - 57.97 57.83 - - - 0 - 0.27%
2024-09-19 0 59.68 - - 59.44 59.68 8,660 514,882 59.455 57.81 - - 57.58 57.81 8,940 57.594 0.30%
2024-09-17 0 59.50 - - 59.52 59.52 20,000 1,190,400 59.520 57.64 - - 57.66 57.66 20,646 57.657 0.07%
2024-09-16 0 59.46 - - - - 0 0 - 57.60 - - - - 0 - 0.10%
2024-09-13 0 59.40 - - 59.26 59.40 360 21,379 59.386 57.54 - - 57.41 57.54 372 57.527 0.41%
2024-09-12 0 59.16 - - 59.18 59.24 290 17,172 59.214 57.31 - - 57.33 57.39 299 57.361 -0.07%
2024-09-11 0 59.20 59.20 - - - 0 0 - 57.35 57.35 - - - 0 - 0.27%
2024-09-10 0 59.04 59.04 - - - 0 0 - 57.19 57.19 - - - 0 - 0.00%
2024-09-09 0 59.04 - - - - 0 0 - 57.19 - - - - 0 - 0.00%
2024-09-05 0 59.04 - - - - 0 0 - 57.19 - - - - 0 - 0.07%
2024-09-04 0 59.00 - - - - 0 0 - 57.15 - - - - 0 - -0.03%
2024-09-03 0 59.02 - - 59.02 59.04 70 4,131 59.014 57.17 - - 57.17 57.19 72 57.167 0.00%
2024-09-02 0 59.02 - - 59.02 59.12 15,520 916,075 59.025 57.17 - - 57.17 57.27 16,021 57.178 -0.07%
2024-08-30 0 59.06 58.96 - 59.00 59.00 5,000 295,000 59.000 57.21 57.11 - 57.15 57.15 5,162 57.153 0.31%
2024-08-29 0 58.88 58.88 - - - 0 0 - 57.04 57.04 - - - 0 - 0.31%
2024-08-28 0 58.70 - - - - 0 0 - 56.86 - - - - 0 - 0.00%
2024-08-27 0 58.70 - - - - 0 0 - 56.86 - - - - 0 - 0.00%
2024-08-26 0 58.70 55.72 - - - 0 0 - 56.86 53.98 - - - 0 - 0.07%
2024-08-23 0 58.66 - - - - 0 0 - 56.82 - - - - 0 - 0.00%
2024-08-22 0 58.66 58.00 - - - 0 0 - 56.82 56.18 - - - 0 - 0.00%
2024-08-21 0 58.66 - - 58.68 58.68 10 586 58.600 56.82 - - 56.84 56.84 10 56.766 -0.03%
2024-08-20 0 58.68 - - 58.70 58.70 430 25,241 58.700 56.84 - - 56.86 56.86 444 56.863 0.55%
2024-08-19 0 58.36 - - - - 0 0 - 56.53 - - - - 0 - 0.03%
2024-08-16 0 58.34 - 58.34 - - 0 0 - 56.51 - 56.51 - - 0 - -0.03%
2024-08-15 0 58.36 - - - - 0 0 - 56.53 - - - - 0 - -0.03%
2024-08-14 0 58.38 - - 58.34 58.34 12,000 700,080 58.340 56.55 - - 56.51 56.51 12,388 56.514 0.59%
2024-08-13 0 58.04 - - 58.04 58.04 80 4,643 58.038 56.22 - - 56.22 56.22 83 56.221 -0.24%
2024-08-12 0 58.18 - - - - 0 0 - 56.36 - - - - 0 - -0.31%
2024-08-09 0 58.36 - - - - 0 0 - 56.53 - - - - 0 - 0.00%
2024-08-08 0 58.36 - - - - 0 0 - 56.53 - - - - 0 - 0.07%
2024-08-07 0 58.32 58.24 - 58.36 58.36 100 5,836 58.360 56.49 56.42 - 56.53 56.53 103 56.533 -0.44%
2024-08-06 0 58.58 - - - - 0 0 - 56.75 - - - - 0 - 0.00%
2024-08-05 0 58.58 58.40 - 58.58 58.58 12,020 704,131 58.580 56.75 56.57 - 56.75 56.75 12,408 56.747 0.93%
2024-08-02 0 58.04 - - 58.02 58.04 9,280 538,592 58.038 56.22 - - 56.20 56.22 9,580 56.221 0.24%
2024-08-01 0 57.90 - - 57.98 58.00 360 20,874 57.983 56.09 - - 56.17 56.18 372 56.169 0.00%
2024-07-31 0 57.90 57.84 - 57.90 57.92 3,000 173,740 57.913 56.09 56.03 - 56.09 56.11 3,097 56.101 0.63%
2024-07-30 0 57.54 - - - - 0 0 - 55.74 - - - - 0 - 0.00%
2024-07-29 0 57.54 - - - - 0 0 - 55.74 - - - - 0 - -0.03%
2024-07-26 0 57.56 - - - - 0 0 - 55.76 - - - - 0 - -0.14%
2024-07-25 0 57.64 - - 57.38 57.38 50 2,869 57.380 55.84 - - 55.58 55.58 52 55.584 0.77%
2024-07-24 0 57.20 - - - - 0 0 - 55.41 - - - - 0 - 0.00%
2024-07-23 0 57.20 - - 57.10 57.20 3,210 183,292 57.100 55.41 - - 55.31 55.41 3,314 55.313 0.14%
2024-07-22 0 57.12 - - 57.12 57.12 10 571 57.100 55.33 - - 55.33 55.33 10 55.313 -0.14%
2024-07-19 0 57.20 - - 57.22 57.22 10 572 57.200 55.41 - - 55.43 55.43 10 55.410 0.14%
2024-07-18 0 57.12 - - 57.12 57.24 2,510 143,409 57.135 55.33 - - 55.33 55.45 2,591 55.347 0.00%
2024-07-17 0 57.12 - - - - 0 0 - 55.33 - - - - 0 - 0.00%
2024-07-16 0 57.12 - - - - 0 0 - 55.33 - - - - 0 - 0.00%
2024-07-15 0 57.12 - - 56.78 57.12 210 11,927 56.795 55.33 - - 55.00 55.33 217 55.018 0.11%
2024-07-12 0 57.06 - - - - 0 0 - 55.27 - - - - 0 - 0.14%
2024-07-11 0 56.98 - 57.48 - - 0 0 - 55.20 - 55.68 - - 0 - 0.00%
2024-07-10 0 56.98 - - - - 0 0 - 55.20 - - - - 0 - 0.00%
2024-07-09 0 56.98 - - - - 0 0 - 55.20 - - - - 0 - -0.04%
2024-07-08 0 57.00 - - - - 0 0 - 55.22 - - - - 0 - 0.00%
2024-07-05 0 57.00 - - - - 0 0 - 55.22 - - - - 0 - 0.14%
2024-07-04 0 56.92 - - - - 0 0 - 55.14 - - - - 0 - 0.07%
2024-07-03 0 56.88 - - - - 0 0 - 55.10 - - - - 0 - 0.00%
2024-07-02 0 56.88 - - 56.92 56.94 870 49,533 56.934 55.10 - - 55.14 55.16 898 55.153 -0.28%
2024-06-28 0 57.04 - - 56.88 57.06 87,090 4,964,286 57.002 55.25 - - 55.10 55.27 89,904 55.218 0.39%
2024-06-27 0 56.82 - 57.12 - - 0 0 - 55.04 - 55.33 - - 0 - 0.00%
2024-06-26 0 56.82 - - 56.82 56.82 10 568 56.800 55.04 - - 55.04 55.04 10 55.022 0.00%
2024-06-25 0 56.82 - - - - 0 0 - 55.04 - - - - 0 - 0.00%
2024-06-24 0 56.82 - 56.82 - - 0 0 - 55.04 - 55.04 - - 0 - 0.00%
2024-06-21 0 56.82 - - - - 0 0 - 55.04 - - - - 0 - -0.14%
2024-06-20 0 56.90 - - - - 0 0 - 55.12 - - - - 0 - 0.00%
2024-06-19 0 56.90 - 57.16 - - 0 0 - 55.12 - 55.37 - - 0 - 0.00%
2024-06-18 0 56.90 - - 56.86 56.92 280 15,925 56.875 55.12 - - 55.08 55.14 289 55.095 0.07%
2024-06-17 0 56.86 - 56.94 - - 0 0 - 55.08 - 55.16 - - 0 - 0.00%
2024-06-14 0 56.86 - - - - 0 0 - 55.08 - - - - 0 - 0.00%
2024-06-13 0 56.86 56.84 - 56.86 56.86 70 3,980 56.857 55.08 55.06 - 55.08 55.08 72 55.078 -0.04%
2024-06-12 0 56.88 - - - - 0 0 - 55.10 - - - - 0 - 0.00%
2024-06-11 0 56.88 - 57.10 56.90 57.46 61,050 3,480,112 57.004 55.10 - 55.31 55.12 55.66 63,022 55.220 0.02%
2024-06-07 0 57.56 57.26 - - - 0 0 - 55.09 54.80 - - - 0 - 0.03%
2024-06-06 0 57.54 57.26 - - - 0 0 - 55.07 54.80 - - - 0 - 0.00%
2024-06-05 0 57.54 57.26 - 57.54 57.54 800 46,032 57.540 55.07 54.80 - 55.07 55.07 836 55.069 0.14%
2024-06-04 0 57.46 57.26 - - - 0 0 - 54.99 54.80 - - - 0 - 0.00%
2024-06-03 0 57.46 57.26 - 57.42 57.42 10 574 57.400 54.99 54.80 - 54.95 54.95 10 54.935 0.07%
2024-05-31 0 57.42 57.26 - - - 0 0 - 54.95 54.80 - - - 0 - 0.03%
2024-05-30 0 57.40 57.26 - - - 0 0 - 54.93 54.80 - - - 0 - 0.10%
2024-05-29 0 57.34 57.26 - 57.34 57.34 50 2,867 57.340 54.88 54.80 - 54.88 54.88 52 54.877 -0.03%
2024-05-28 0 57.36 57.26 - - - 0 0 - 54.90 54.80 - - - 0 - 0.00%
2024-05-27 0 57.36 57.26 - - - 0 0 - 54.90 54.80 - - - 0 - 0.00%
2024-05-24 0 57.36 57.26 - - - 0 0 - 54.90 54.80 - - - 0 - 0.00%
2024-05-23 0 57.36 57.26 - 57.36 57.36 1,000 57,360 57.360 54.90 54.80 - 54.90 54.90 1,045 54.896 0.03%
2024-05-22 0 57.34 57.26 - - - 0 0 - 54.88 54.80 - - - 0 - 0.00%
2024-05-21 0 57.34 57.26 - - - 0 0 - 54.88 54.80 - - - 0 - -0.07%
2024-05-20 0 57.38 57.26 - - - 0 0 - 54.92 54.80 - - - 0 - -0.10%
2024-05-17 0 57.44 57.26 - 57.44 57.44 5,290 303,857 57.440 54.97 54.80 - 54.97 54.97 5,527 54.973 -0.24%
2024-05-16 0 57.58 57.26 - 57.66 57.66 1,830 105,517 57.660 55.11 54.80 - 55.18 55.18 1,912 55.183 0.24%
2024-05-14 0 57.44 57.40 - - - 0 0 - 54.97 54.93 - - - 0 - 0.00%
2024-05-13 0 57.44 57.30 - - - 0 0 - 54.97 54.84 - - - 0 - -0.14%
2024-05-10 0 57.52 57.40 - 57.52 57.58 150 8,631 57.540 55.05 54.93 - 55.05 55.11 157 55.069 -0.10%
2024-05-09 0 57.58 57.40 - - - 0 0 - 55.11 54.93 - - - 0 - 0.00%
2024-05-08 0 57.58 57.44 - 57.48 57.58 440 25,300 57.500 55.11 54.97 - 55.01 55.11 460 55.030 -0.10%
2024-05-07 0 57.64 57.26 - 57.66 57.66 3,000 172,980 57.660 55.16 54.80 - 55.18 55.18 3,135 55.184 0.07%
2024-05-06 0 57.60 57.26 - - - 0 0 - 55.13 54.80 - - - 0 - -0.03%
2024-05-03 0 57.62 57.26 - - - 0 0 - 55.15 54.80 - - - 0 - 0.31%
2024-05-02 0 57.44 57.26 - - - 0 0 - 54.97 54.80 - - - 0 - 0.35%
2024-04-30 0 57.24 - - 57.14 57.30 23,360 1,338,471 57.298 54.78 - - 54.69 54.84 24,408 54.837 0.18%
2024-04-29 0 57.14 56.80 - 57.14 57.14 12,000 685,680 57.140 54.69 54.36 - 54.69 54.69 12,539 54.686 -0.49%
2024-04-26 0 57.42 57.30 - - - 0 0 - 54.95 54.84 - - - 0 - -0.14%
2024-04-25 0 57.50 57.20 - 57.50 57.50 1,200 69,000 57.500 55.03 54.74 - 55.03 55.03 1,254 55.030 -0.10%
2024-04-24 0 57.56 - - - - 0 0 - 55.09 - - - - 0 - -0.07%
2024-04-23 0 57.60 - - 57.60 57.66 190 10,944 57.600 55.13 - - 55.13 55.18 199 55.126 -0.03%
2024-04-22 0 57.62 - 57.70 57.62 57.62 10 576 57.600 55.15 - 55.22 55.15 55.15 10 55.126 0.24%
2024-04-19 0 57.48 57.42 - 57.44 57.48 220 12,642 57.464 55.01 54.95 - 54.97 55.01 230 54.996 0.03%
2024-04-18 0 57.46 - - - - 0 0 - 54.99 - - - - 0 - 0.14%
2024-04-17 0 57.38 - - - - 0 0 - 54.92 - - - - 0 - 0.21%
2024-04-16 0 57.26 - - - - 0 0 - 54.80 - - - - 0 - -0.07%
2024-04-15 0 57.30 - - - - 0 0 - 54.84 - - - - 0 - 0.00%
2024-04-12 0 57.30 56.20 - 57.30 57.30 800 45,840 57.300 54.84 53.79 - 54.84 54.84 836 54.839 -0.14%
2024-04-11 0 57.38 57.10 - - - 0 0 - 54.92 54.65 - - - 0 - 0.00%
2024-04-10 0 57.38 - - - - 0 0 - 54.92 - - - - 0 - 0.14%
2024-04-09 0 57.30 - - 57.30 57.32 2,180 124,915 57.300 54.84 - - 54.84 54.86 2,278 54.839 0.07%
2024-04-08 0 57.26 - - - - 0 0 - 54.80 - - - - 0 - 0.07%
2024-04-05 0 57.22 - - - - 0 0 - 54.76 - - - - 0 - 0.21%
2024-04-03 0 57.10 - - - - 0 0 - 54.65 - - - - 0 - 0.00%
2024-04-02 0 57.10 - - - - 1,800 102,707 57.059 54.65 - - - - 1,881 54.609 0.00%
2024-03-28 0 57.10 - - 57.04 57.10 70 3,995 57.071 54.65 - - 54.59 54.65 73 54.620 5.43%
2024-03-27 0 54.16 54.16 - 54.16 57.04 1,210 68,915 56.955 51.83 51.83 - 51.83 54.59 1,264 54.508 -5.05%
2024-03-26 0 57.04 - - - - 0 0 - 54.59 - - - - 0 - 0.04%
2024-03-25 0 57.02 - - 57.02 57.02 1,200 68,424 57.020 54.57 - - 54.57 54.57 1,254 54.571 0.04%
2024-03-22 0 57.00 - - - - 0 0 - 54.55 - - - - 0 - -0.59%
2024-03-21 0 57.34 - - - - 0 0 - 54.88 - - - - 0 - 0.00%
2024-03-20 0 57.34 - - 57.34 57.34 30 1,720 57.333 54.88 - - 54.88 54.88 31 54.871 0.03%
2024-03-19 0 57.32 - - - - 0 0 - 54.86 - - - - 0 - 0.00%
2024-03-18 0 57.32 - - - - 0 0 - 54.86 - - - - 0 - 0.00%
2024-03-15 0 57.32 - - - - 0 0 - 54.86 - - - - 0 - 0.00%
2024-03-14 0 57.32 - - - - 0 0 - 54.86 - - - - 0 - -0.14%
2024-03-13 0 57.40 - - 57.42 57.42 50 2,871 57.420 54.93 - - 54.95 54.95 52 54.954 -0.31%
2024-03-12 0 57.58 57.42 - - - 0 0 - 55.11 54.95 - - - 0 - 0.00%
2024-03-11 0 57.58 57.42 - - - 0 0 - 55.11 54.95 - - - 0 - 0.28%
2024-03-08 0 57.42 - - 57.42 57.42 10 574 57.400 54.95 - - 54.95 54.95 10 54.935 0.10%
2024-03-07 0 57.36 - - - - 0 0 - 54.90 - - - - 0 - 0.14%
2024-03-06 0 57.28 - - - - 0 0 - 54.82 - - - - 0 - 0.00%
2024-03-05 0 57.28 - - - - 0 0 - 54.82 - - - - 0 - 0.00%
2024-03-04 0 57.28 - - - - 0 0 - 54.82 - - - - 0 - 0.00%
2024-03-01 0 57.28 - - - - 0 0 - 54.82 - - - - 0 - -0.10%
2024-02-29 0 57.34 - - 57.34 57.38 1,010 57,953 57.379 54.88 - - 54.88 54.92 1,055 54.915 0.35%
2024-02-28 0 57.14 - - 57.12 57.26 610 34,908 57.226 54.69 - - 54.67 54.80 637 54.768 0.04%
2024-02-27 0 57.12 - - - - 0 0 - 54.67 - - - - 0 - 0.11%
2024-02-26 0 57.06 - - - - 0 0 - 54.61 - - - - 0 - 0.07%
2024-02-23 0 57.02 - - 57.02 57.08 37,140 2,119,901 57.079 54.57 - - 54.57 54.63 38,807 54.627 -0.14%
2024-02-22 0 57.10 - - - - 0 0 - 54.65 - - - - 0 - 0.00%
2024-02-21 0 57.10 - - - - 0 0 - 54.65 - - - - 0 - 0.32%
2024-02-20 0 56.92 - - 56.90 56.90 1,000 56,900 56.900 54.48 - - 54.46 54.46 1,045 54.456 -0.04%
2024-02-19 0 56.94 56.94 57.00 - - 0 0 - 54.49 54.49 54.55 - - 0 - 0.18%
2024-02-16 0 56.84 - - - - 0 0 - 54.40 - - - - 0 - 0.04%
2024-02-15 0 56.82 - - - - 0 0 - 54.38 - - - - 0 - 0.00%
2024-02-14 0 56.82 - - - - 0 0 - 54.38 - - - - 0 - -0.25%
2024-02-09 0 56.96 56.60 57.10 - - 0 0 - 54.51 54.17 54.65 - - 0 - 0.00%
2024-02-08 0 56.96 - - - - 0 0 - 54.51 - - - - 0 - 0.00%
2024-02-07 0 56.96 - - - - 0 0 - 54.51 - - - - 0 - -0.07%
2024-02-06 0 57.00 - - - - 0 0 - 54.55 - - - - 0 - 0.07%
2024-02-05 0 56.96 - - - - 0 0 - 54.51 - - - - 0 - -0.07%
2024-02-02 0 57.00 - - - - 0 0 - 54.55 - - - - 0 - 0.07%
2024-02-01 0 56.96 - - - - 0 0 - 54.51 - - - - 0 - 0.04%
2024-01-31 0 56.94 - - - - 0 0 - 54.49 - - - - 0 - 0.14%
2024-01-30 0 56.86 - - - - 0 0 - 54.42 - - - - 0 - 0.07%
2024-01-29 0 56.82 - - - - 0 0 - 54.38 - - - - 0 - 0.00%
2024-01-26 0 56.82 - - - - 0 0 - 54.38 - - - - 0 - -0.32%
2024-01-25 0 57.00 - - 56.98 57.00 720 41,039 56.999 54.55 - - 54.53 54.55 752 54.551 0.25%
2024-01-24 0 56.86 - - - - 0 0 - 54.42 - - - - 0 - 0.00%
2024-01-23 0 56.86 - - - - 0 0 - 54.42 - - - - 0 - 0.60%
2024-01-22 0 56.52 - - - - 0 0 - 54.09 - - - - 0 - 0.00%
2024-01-19 0 56.52 - - - - 0 0 - 54.09 - - - - 0 - 0.07%
2024-01-18 0 56.48 - - 56.40 56.50 60 3,385 56.417 54.05 - - 53.98 54.07 63 53.994 0.18%
2024-01-17 0 56.38 - - 56.38 56.38 660 37,210 56.379 53.96 - - 53.96 53.96 690 53.957 -0.32%
2024-01-16 0 56.56 - - - - 0 0 - 54.13 - - - - 0 - -0.14%
2024-01-15 0 56.64 - - - - 0 0 - 54.21 - - - - 0 - -0.14%
2024-01-12 0 56.72 - - 56.72 56.72 50 2,836 56.720 54.28 - - 54.28 54.28 52 54.284 -0.04%
2024-01-11 0 56.74 56.50 - 56.70 56.70 200 11,340 56.700 54.30 54.07 - 54.26 54.26 209 54.265 0.11%
2024-01-10 0 56.68 - - - - 0 0 - 54.25 - - - - 0 - 0.00%
2024-01-09 0 56.68 - - - - 0 0 - 54.25 - - - - 0 - 0.00%
2024-01-08 0 56.68 - - - - 0 0 - 54.25 - - - - 0 - 0.00%
2024-01-05 0 56.68 - - - - 0 0 - 54.25 - - - - 0 - 0.00%
2024-01-04 0 56.68 - - 56.68 56.68 200 11,336 56.680 54.25 - - 54.25 54.25 209 54.246 -0.14%
2024-01-03 0 56.76 - - - - 0 0 - 54.32 - - - - 0 - -0.25%
2024-01-02 0 56.90 - - 56.94 56.94 20 1,138 56.900 54.46 - - 54.49 54.49 21 54.456 -0.52%
2023-12-29 0 57.20 - - 57.26 57.26 3,000 171,780 57.260 54.74 - - 54.80 54.80 3,135 54.801 0.32%
2023-12-28 0 57.02 - - - - 0 0 - 54.57 - - - - 0 - 0.53%
2023-12-27 0 56.72 - - - - 0 0 - 54.28 - - - - 0 - 0.28%
2023-12-22 0 56.56 - - - - 0 0 - 54.13 - - - - 0 - 0.04%
2023-12-21 0 56.54 - - - - 0 0 - 54.11 - - - - 0 - -0.04%
2023-12-20 0 56.56 53.74 - 56.56 56.56 460 26,017 56.559 54.13 51.43 - 54.13 54.13 481 54.130 0.21%
2023-12-19 0 56.44 - - - - 0 0 - 54.02 - - - - 0 - -0.21%
2023-12-18 0 56.56 53.74 - - - 0 0 - 54.13 51.43 - - - 0 - -0.14%
2023-12-15 0 56.64 - - - - 0 0 - 54.21 - - - - 0 - 0.46%
2023-12-14 0 57.08 54.24 - - - 0 0 - 53.96 51.27 - - - 0 - 0.78%
2023-12-13 0 56.64 53.82 - 56.62 56.62 9,000 509,580 56.620 53.54 50.88 - 53.52 53.52 9,521 53.524 0.04%
2023-12-12 0 56.62 - 53.80 - - 0 0 - 53.52 - 50.86 - - 0 - 0.00%
2023-12-11 0 56.62 56.60 - - - 0 0 - 53.52 53.51 - - - 0 - -0.25%
2023-12-08 0 56.76 56.60 - - - 0 0 - 53.66 53.51 - - - 0 - 0.00%
2023-12-07 0 56.76 56.60 - - - 0 0 - 53.66 53.51 - - - 0 - 0.00%
2023-12-06 0 56.76 56.60 - - - 0 0 - 53.66 53.51 - - - 0 - -0.18%
2023-12-05 0 56.86 56.60 - - - 0 0 - 53.75 53.51 - - - 0 - 0.00%
2023-12-04 0 56.86 56.60 - - - 0 0 - 53.75 53.51 - - - 0 - 0.07%
2023-12-01 0 56.82 56.60 - 56.82 56.98 2,120 120,743 56.954 53.71 53.51 - 53.71 53.86 2,243 53.840 -0.11%
2023-11-30 0 56.88 59.72 - - - 0 0 - 53.77 56.45 - - - 0 - 0.00%
2023-11-29 0 56.88 56.60 - - - 0 0 - 53.77 53.51 - - - 0 - 0.46%
2023-11-28 0 56.62 - - - - 0 0 - 53.52 - - - - 0 - 0.00%
2023-11-27 0 56.62 - - - - 0 0 - 53.52 - - - - 0 - -0.04%
2023-11-24 0 56.64 - - - - 0 0 - 53.54 - - - - 0 - -0.18%
2023-11-23 0 56.74 - - 56.66 56.72 720 40,816 56.689 53.64 - - 53.56 53.62 762 53.589 -0.07%
2023-11-22 0 56.78 - - - - 0 0 - 53.68 - - - - 0 - -0.04%
2023-11-21 0 56.80 - - 56.50 56.70 290 16,415 56.603 53.69 - - 53.41 53.60 307 53.509 0.53%
2023-11-20 0 56.50 - 56.50 56.10 56.50 370 20,821 56.273 53.41 - 53.41 53.03 53.41 391 53.196 0.93%
2023-11-17 0 55.98 - 56.10 55.98 55.98 40 2,239 55.975 52.92 - 53.03 52.92 52.92 42 52.915 -0.14%
2023-11-16 0 56.06 - 56.10 - - 0 0 - 52.99 - 53.03 - - 0 - -0.07%
2023-11-15 0 56.10 - 56.10 55.80 56.10 380 21,254 55.932 53.03 - 53.03 52.75 53.03 402 52.874 0.75%
2023-11-14 0 55.68 - 55.80 55.70 55.70 140 7,798 55.700 52.64 - 52.75 52.65 52.65 148 52.655 0.04%
2023-11-13 0 55.66 - 56.00 55.64 55.64 40 2,225 55.625 52.62 - 52.94 52.60 52.60 42 52.584 -0.04%
2023-11-10 0 55.68 - 56.00 - - 0 0 - 52.64 - 52.94 - - 0 - -0.22%
2023-11-09 0 55.80 - - - - 0 0 - 52.75 - - - - 0 - -0.18%
2023-11-08 0 55.90 - - 55.86 55.90 120 6,705 55.875 52.84 - - 52.81 52.84 127 52.820 0.22%
2023-11-07 0 55.78 - - - - 0 0 - 52.73 - - - - 0 - 0.00%
2023-11-06 0 55.78 - - - - 0 0 - 52.73 - - - - 0 - 0.47%
2023-11-03 0 55.52 55.52 - 55.52 55.52 320 17,766 55.519 52.48 52.48 - 52.48 52.48 339 52.483 0.18%
2023-11-02 0 55.42 - - - - 0 0 - 52.39 - - - - 0 - 0.00%
2023-11-01 0 55.42 - - 55.42 55.42 20 1,108 55.400 52.39 - - 52.39 52.39 21 52.371 -0.07%
2023-10-31 0 55.46 - - 55.48 55.48 1,000 55,480 55.480 52.43 - - 52.45 52.45 1,058 52.447 0.07%
2023-10-30 0 55.42 - - - - 0 0 - 52.39 - - - - 0 - 0.00%
2023-10-27 0 55.42 - - - - 0 0 - 52.39 - - - - 0 - 0.00%
2023-10-26 0 55.42 - - - - 0 0 - 52.39 - - - - 0 - -0.11%
2023-10-25 0 55.48 - - - - 0 0 - 52.45 - - - - 0 - 0.00%
2023-10-24 0 55.48 - - 55.50 55.50 10 555 55.500 52.45 - - 52.47 52.47 11 52.466 0.33%
2023-10-20 0 55.30 - - - - 0 0 - 52.28 - - - - 0 - -0.07%
2023-10-19 0 55.34 - - - - 0 0 - 52.31 - - - - 0 - -0.22%
2023-10-18 0 55.46 - - - - 0 0 - 52.43 - - - - 0 - 0.14%
2023-10-17 0 55.38 - - - - 0 0 - 52.35 - - - - 0 - 0.22%
2023-10-16 0 55.26 55.26 55.76 55.26 55.44 1,200 66,495 55.413 52.24 52.24 52.71 52.24 52.41 1,269 52.383 -0.54%
2023-10-13 0 55.56 - - - - 0 0 - 52.52 - - - - 0 - -0.04%
2023-10-12 0 55.58 - - - - 0 0 - 52.54 - - - - 0 - 0.00%
2023-10-11 0 55.58 - - - - 0 0 - 52.54 - - - - 0 - -0.07%
2023-10-10 0 55.62 - - - - 0 0 - 52.58 - - - - 0 - 0.00%
2023-10-09 0 55.62 - - - - 0 0 - 52.58 - - - - 0 - 0.14%
2023-10-06 0 55.54 - 62.00 - - 0 0 - 52.50 - 58.61 - - 0 - 0.07%
2023-10-05 0 55.50 - 62.00 - - 0 0 - 52.47 - 58.61 - - 0 - 0.00%
2023-10-04 0 55.50 - 62.00 55.50 55.50 1,200 66,600 55.500 52.47 - 58.61 52.47 52.47 1,269 52.466 0.07%
2023-10-03 0 55.46 - 62.00 55.46 55.54 70 3,883 55.471 52.43 - 58.61 52.43 52.50 74 52.439 -0.36%
2023-09-29 0 55.66 - 62.00 - - 0 0 - 52.62 - 58.61 - - 0 - 0.22%
2023-09-28 0 55.54 55.40 62.00 55.50 55.56 14,010 778,355 55.557 52.50 52.37 58.61 52.47 52.52 14,820 52.520 0.18%
2023-09-27 0 55.44 - 55.72 - - 0 0 - 52.41 - 52.67 - - 0 - 0.00%
2023-09-26 0 55.44 - 55.72 - - 0 0 - 52.41 - 52.67 - - 0 - 0.00%
2023-09-25 0 55.44 - 55.72 - - 0 0 - 52.41 - 52.67 - - 0 - -0.29%
2023-09-22 0 55.60 - 55.72 55.52 55.60 2,400 133,344 55.560 52.56 - 52.67 52.48 52.56 2,539 52.522 0.00%
2023-09-21 0 55.60 - 55.72 55.62 55.62 20 1,112 55.600 52.56 - 52.67 52.58 52.58 21 52.560 0.07%
2023-09-20 0 55.56 - 55.72 - - 0 0 - 52.52 - 52.67 - - 0 - -0.18%
2023-09-19 0 55.66 - 55.72 - - 0 0 - 52.62 - 52.67 - - 0 - -0.11%
2023-09-18 0 55.72 - 55.72 - - 0 0 - 52.67 - 52.67 - - 0 - -0.29%
2023-09-15 0 55.88 - 56.10 - - 0 0 - 52.82 - 53.03 - - 0 - 0.00%
2023-09-14 0 55.88 - 62.00 55.88 55.88 10 558 55.800 52.82 - 58.61 52.82 52.82 11 52.749 0.32%
2023-09-13 0 55.70 - 62.00 - - 0 0 - 52.65 - 58.61 - - 0 - 0.04%
2023-09-12 0 55.68 - 62.00 - - 0 0 - 52.64 - 58.61 - - 0 - 0.00%
2023-09-11 0 55.68 - 62.00 - - 0 0 - 52.64 - 58.61 - - 0 - 0.29%
2023-09-07 0 55.52 - 62.00 - - 0 0 - 52.48 - 58.61 - - 0 - -0.47%
2023-09-06 0 55.78 - 62.00 - - 0 0 - 52.73 - 58.61 - - 0 - -0.18%
2023-09-05 0 55.88 - 62.00 55.92 55.92 20 1,118 55.900 52.82 - 58.61 52.86 52.86 21 52.844 -0.46%
2023-09-04 0 56.14 55.80 62.00 56.18 56.18 10 561 56.100 53.07 52.75 58.61 53.11 53.11 11 53.033 0.14%
2023-08-31 0 56.06 - 62.00 - - 0 0 - 52.99 - 58.61 - - 0 - 0.00%
2023-08-30 0 56.06 - 62.00 - - 0 0 - 52.99 - 58.61 - - 0 - -0.04%
2023-08-29 0 56.08 - 62.00 - - 0 0 - 53.01 - 58.61 - - 0 - -0.07%
2023-08-28 0 56.12 - 63.00 - - 0 0 - 53.05 - 59.56 - - 0 - -0.11%
2023-08-25 0 56.18 - 63.00 - - 0 0 - 53.11 - 59.56 - - 0 - 0.00%
2023-08-24 0 56.18 - 63.00 - - 0 0 - 53.11 - 59.56 - - 0 - 0.25%
2023-08-23 0 56.04 - 63.00 - - 0 0 - 52.98 - 59.56 - - 0 - 0.00%
2023-08-22 0 56.04 - 63.00 - - 0 0 - 52.98 - 59.56 - - 0 - 0.43%
2023-08-21 0 55.80 - 63.00 - - 0 0 - 52.75 - 59.56 - - 0 - 0.00%
2023-08-18 0 55.80 - 63.00 - - 0 0 - 52.75 - 59.56 - - 0 - 0.25%
2023-08-17 0 55.66 - 63.00 - - 0 0 - 52.62 - 59.56 - - 0 - -0.25%
2023-08-16 0 55.80 - 63.00 55.72 55.80 102,300 5,704,877 55.766 52.75 - 59.56 52.67 52.75 108,217 52.717 0.14%
2023-08-15 0 55.72 - 63.00 55.78 55.78 12,000 669,360 55.780 52.67 - 59.56 52.73 52.73 12,694 52.730 -0.39%
2023-08-14 0 55.94 - 63.00 - - 0 0 - 52.88 - 59.56 - - 0 - -0.07%
2023-08-11 0 55.98 - 63.00 56.00 56.00 40,000 2,240,000 56.000 52.92 - 59.56 52.94 52.94 42,313 52.938 -0.43%
2023-08-10 0 56.22 56.00 63.00 - - 0 0 - 53.15 52.94 59.56 - - 0 - 0.00%
2023-08-09 0 56.22 56.00 63.00 - - 0 0 - 53.15 52.94 59.56 - - 0 - 0.21%
2023-08-08 0 56.10 56.00 63.00 - - 0 0 - 53.03 52.94 59.56 - - 0 - -0.36%
2023-08-07 0 56.30 56.00 63.00 - - 0 0 - 53.22 52.94 59.56 - - 0 - 0.00%
2023-08-04 0 56.30 - 63.00 - - 0 0 - 53.22 - 59.56 - - 0 - 0.07%
2023-08-03 0 56.26 - 63.00 - - 0 0 - 53.18 - 59.56 - - 0 - 0.00%
2023-08-02 0 56.26 - 63.00 - - 0 0 - 53.18 - 59.56 - - 0 - -0.21%
2023-08-01 0 56.38 - 63.00 - - 0 0 - 53.30 - 59.56 - - 0 - -0.21%
2023-07-31 0 56.50 - 63.00 - - 0 0 - 53.41 - 59.56 - - 0 - 0.04%
2023-07-28 0 56.48 - 63.00 - - 0 0 - 53.39 - 59.56 - - 0 - -0.39%
2023-07-27 0 56.70 - 63.00 56.76 56.76 170 9,649 56.759 53.60 - 59.56 53.66 53.66 180 53.656 0.28%
2023-07-26 0 56.54 - 63.00 - - 0 0 - 53.45 - 59.56 - - 0 - -0.25%
2023-07-25 0 56.68 - 63.00 - - 0 0 - 53.58 - 59.56 - - 0 - 0.67%
2023-07-24 0 56.30 - 63.00 - - 0 0 - 53.22 - 59.56 - - 0 - -0.18%
2023-07-21 0 56.40 - 63.00 - - 0 0 - 53.32 - 59.56 - - 0 - 0.32%
2023-07-20 0 56.22 - 63.00 - - 0 0 - 53.15 - 59.56 - - 0 - 0.36%
2023-07-19 0 56.02 - 63.00 - - 0 0 - 52.96 - 59.56 - - 0 - -0.67%
2023-07-18 0 56.40 - 63.00 - - 0 0 - 53.32 - 59.56 - - 0 - -0.42%
2023-07-14 0 56.64 - - - - 0 0 - 53.54 - - - - 0 - 0.35%
2023-07-13 0 56.44 - - - - 0 0 - 53.35 - - - - 0 - 0.32%
2023-07-12 0 56.26 - - - - 0 0 - 53.18 - - - - 0 - 0.21%
2023-07-11 0 56.14 - - - - 0 0 - 53.07 - - - - 0 - 0.47%
2023-07-10 0 55.88 - - - - 0 0 - 52.82 - - - - 0 - 0.25%
2023-07-07 0 55.74 - - - - 0 0 - 52.69 - - - - 0 - 0.07%
2023-07-06 0 55.70 - - - - 0 0 - 52.65 - - - - 0 - -0.21%
2023-07-05 0 55.82 - - - - 0 0 - 52.77 - - - - 0 - -0.25%
2023-07-04 0 55.96 - - 55.82 55.82 100 5,582 55.820 52.90 - - 52.77 52.77 106 52.768 0.47%
2023-07-03 0 55.70 - - 55.70 55.70 180 10,026 55.700 52.65 - - 52.65 52.65 190 52.655 -0.04%
2023-06-30 0 55.72 - 63.00 - - 0 0 - 52.67 - 59.56 - - 0 - -0.21%
2023-06-29 0 55.84 - 63.00 - - 0 0 - 52.79 - 59.56 - - 0 - 0.00%
2023-06-28 0 55.84 - 63.00 - - 0 0 - 52.79 - 59.56 - - 0 - -0.29%
2023-06-27 0 56.00 - 63.00 - - 0 0 - 52.94 - 59.56 - - 0 - 0.36%
2023-06-26 0 55.80 - 63.00 55.86 56.00 13,060 729,799 55.880 52.75 - 59.56 52.81 52.94 13,815 52.825 -0.20%
2023-06-23 0 56.62 - 56.62 - - 0 0 - 52.85 - 52.85 - - 0 - -0.25%
2023-06-21 0 56.76 - 63.00 - - 0 0 - 52.98 - 58.81 - - 0 - -0.11%
2023-06-20 0 56.82 - 63.00 - - 0 0 - 53.04 - 58.81 - - 0 - -0.25%
2023-06-19 0 56.96 - 63.00 - - 0 0 - 53.17 - 58.81 - - 0 - -0.45%
2023-06-16 0 57.22 - 63.00 57.20 57.20 10,000 572,000 57.200 53.41 - 58.81 53.40 53.40 10,712 53.396 0.21%
2023-06-15 0 57.10 - 63.00 57.08 57.08 10,000 570,800 57.080 53.30 - 58.81 53.28 53.28 10,712 53.284 -0.07%
2023-06-14 0 57.14 - 63.00 - - 0 0 - 53.34 - 58.81 - - 0 - 0.00%
2023-06-13 0 57.14 - 63.00 57.14 57.14 50 2,857 57.140 53.34 - 58.81 53.34 53.34 54 53.340 -0.10%
2023-06-12 0 57.20 - 63.00 - - 0 0 - 53.40 - 58.81 - - 0 - -0.14%
2023-06-09 0 57.28 - 63.00 - - 0 0 - 53.47 - 58.81 - - 0 - 0.03%
2023-06-08 0 57.26 - 63.00 - - 0 0 - 53.45 - 58.81 - - 0 - -0.07%
2023-06-07 0 57.30 - 63.00 - - 0 0 - 53.49 - 58.81 - - 0 - -0.17%
2023-06-06 0 57.40 - 63.00 57.38 57.40 4,000 229,560 57.390 53.58 - 58.81 53.56 53.58 4,285 53.573 0.21%
2023-06-05 0 57.28 - 63.00 57.38 57.38 100 5,738 57.380 53.47 - 58.81 53.56 53.56 107 53.564 -0.42%
2023-06-02 0 57.52 - 63.00 - - 0 0 - 53.69 - 58.81 - - 0 - 0.56%
2023-06-01 0 57.20 - 63.00 - - 0 0 - 53.40 - 58.81 - - 0 - -0.03%
2023-05-31 0 57.22 - 63.00 - - 0 0 - 53.41 - 58.81 - - 0 - -0.28%
2023-05-30 0 57.38 - 63.00 57.46 57.46 1,000 57,460 57.460 53.56 - 58.81 53.64 53.64 1,071 53.638 -0.17%
2023-05-29 0 57.48 - 57.56 57.54 57.54 100 5,754 57.540 53.66 - 53.73 53.71 53.71 107 53.713 -0.10%
2023-05-25 0 57.54 - 63.00 - - 0 0 - 53.71 - 58.81 - - 0 - -0.28%
2023-05-24 0 57.70 - 63.00 - - 0 0 - 53.86 - 58.81 - - 0 - 0.00%
2023-05-23 0 57.70 - 63.00 - - 0 0 - 53.86 - 58.81 - - 0 - 0.00%
2023-05-22 0 57.70 - 63.00 57.74 57.74 100 5,774 57.740 53.86 - 58.81 53.90 53.90 107 53.900 0.03%
2023-05-19 0 57.68 - 63.00 - - 0 0 - 53.84 - 58.81 - - 0 - -0.03%
2023-05-18 0 57.70 - 63.00 - - 0 0 - 53.86 - 58.81 - - 0 - -0.35%
2023-05-17 0 57.90 - 63.00 57.92 58.00 40 2,318 57.950 54.05 - 58.81 54.07 54.14 43 54.096 -0.72%
2023-05-16 0 58.32 - 63.00 - - 0 0 - 54.44 - 58.81 - - 0 - -0.14%
2023-05-15 0 58.40 - 63.00 58.38 58.46 1,110 64,881 58.451 54.52 - 58.81 54.50 54.57 1,189 54.564 -0.21%
2023-05-12 0 58.52 - 58.54 - - 0 0 - 54.63 - 54.65 - - 0 - -0.07%
2023-05-11 0 58.56 - 63.00 - - 0 0 - 54.67 - 58.81 - - 0 - -0.10%
2023-05-10 0 58.62 - 63.00 - - 0 0 - 54.72 - 58.81 - - 0 - -0.14%
2023-05-09 0 58.70 - 63.00 - - 0 0 - 54.80 - 58.81 - - 0 - -0.10%
2023-05-08 0 58.76 - 63.00 - - 0 0 - 54.85 - 58.81 - - 0 - 0.00%
2023-05-05 0 58.76 - 63.00 - - 0 0 - 54.85 - 58.81 - - 0 - 0.20%
2023-05-04 0 58.64 - 63.00 - - 0 0 - 54.74 - 58.81 - - 0 - 0.07%
2023-05-03 0 58.60 - 63.00 58.44 58.58 350 20,501 58.574 54.70 - 58.81 54.55 54.68 375 54.679 0.31%
2023-05-02 0 58.42 58.32 63.00 58.60 58.60 10 586 58.600 54.53 54.44 58.81 54.70 54.70 11 54.703 -0.31%
2023-04-28 0 58.60 58.32 63.00 58.60 58.60 1,000 58,600 58.600 54.70 54.44 58.81 54.70 54.70 1,071 54.703 0.14%
2023-04-27 0 58.52 58.32 63.00 - - 0 0 - 54.63 54.44 58.81 - - 0 - 0.00%
2023-04-26 0 58.52 58.32 63.00 - - 0 0 - 54.63 54.44 58.81 - - 0 - 0.00%
2023-04-25 0 58.52 58.32 63.00 - - 0 0 - 54.63 54.44 58.81 - - 0 - -0.10%
2023-04-24 0 58.58 - 63.00 58.58 58.58 10,000 585,800 58.580 54.68 - 58.81 54.68 54.68 10,712 54.684 -0.10%
2023-04-21 0 58.64 - 63.00 - - 0 0 - 54.74 - 58.81 - - 0 - 0.00%
2023-04-20 0 58.64 58.64 63.00 58.64 58.64 190 11,141 58.637 54.74 54.74 58.81 54.74 54.74 204 54.737 0.10%
2023-04-19 0 58.58 - 63.00 - - 0 0 - 54.68 - 58.81 - - 0 - -0.31%
2023-04-18 0 58.76 - 63.00 - - 0 0 - 54.85 - 58.81 - - 0 - -0.03%
2023-04-17 0 58.78 - 63.00 58.78 58.78 17,000 999,260 58.780 54.87 - 58.81 54.87 54.87 18,211 54.871 -0.31%
2023-04-14 0 58.96 - 63.00 58.90 59.02 138,740 8,175,063 58.924 55.04 - 58.81 54.98 55.09 148,625 55.005 0.27%
2023-04-13 0 58.80 58.88 63.00 - - 0 0 - 54.89 54.96 58.81 - - 0 - 0.17%
2023-04-12 0 58.70 - 63.00 58.70 58.72 25,610 1,503,307 58.700 54.80 - 58.81 54.80 54.81 27,435 54.796 0.10%
2023-04-11 0 58.64 - 63.00 - - 0 0 - 54.74 - 58.81 - - 0 - 0.00%
2023-04-06 0 58.64 - 63.00 - - 0 0 - 54.74 - 58.81 - - 0 - 0.00%
2023-04-04 0 58.64 - 63.00 - - 0 0 - 54.74 - 58.81 - - 0 - 0.00%
2023-04-03 0 58.64 - 63.00 58.64 58.64 100 5,864 58.640 54.74 - 58.81 54.74 54.74 107 54.740 -0.20%
2023-03-31 0 58.76 58.76 63.00 - - 4,000 235,592 58.898 54.85 54.85 58.81 - - 4,285 54.981 0.41%
2023-03-30 0 58.52 58.52 63.00 58.40 58.40 1,410 82,344 58.400 54.63 54.63 58.81 54.52 54.52 1,510 54.516 -0.24%
2023-03-29 0 58.66 - - - - 0 0 - 54.76 - - - - 0 - -0.17%
2023-03-28 0 58.76 - 58.78 - - 0 0 - 54.85 - 54.87 - - 0 - -0.03%
2023-03-27 0 58.78 - 58.90 58.82 58.82 110 6,470 58.818 54.87 - 54.98 54.91 54.91 118 54.906 -0.24%
2023-03-24 0 58.92 - 63.00 - - 0 0 - 55.00 - 58.81 - - 0 - -0.17%
2023-03-23 0 59.02 - 63.00 - - 0 0 - 55.09 - 58.81 - - 0 - 0.96%
2023-03-22 0 58.46 - 63.00 - - 0 0 - 54.57 - 58.81 - - 0 - 0.03%
2023-03-21 0 58.44 - 65.00 58.38 58.38 8,150 475,797 58.380 54.55 - 60.68 54.50 54.50 8,731 54.497 0.07%
2023-03-20 0 58.40 - 65.00 58.36 58.64 240 14,039 58.496 54.52 - 60.68 54.48 54.74 257 54.605 -0.34%
2023-03-17 0 58.60 - 65.00 - - 0 0 - 54.70 - 60.68 - - 0 - 0.31%
2023-03-16 0 58.42 58.30 65.00 - - 0 0 - 54.53 54.42 60.68 - - 0 - 0.00%
2023-03-15 0 58.42 58.00 65.00 - - 0 0 - 54.53 54.14 60.68 - - 0 - 0.00%
2023-03-14 0 58.42 58.00 65.00 - - 0 0 - 54.53 54.14 60.68 - - 0 - 0.48%
2023-03-13 0 58.14 - 65.00 - - 0 0 - 54.27 - 60.68 - - 0 - 0.80%
2023-03-10 0 57.68 - 65.00 - - 0 0 - 53.84 - 60.68 - - 0 - 0.00%
2023-03-09 0 57.68 - 65.00 - - 0 0 - 53.84 - 60.68 - - 0 - 0.00%
2023-03-08 0 57.68 - 65.00 - - 0 0 - 53.84 - 60.68 - - 0 - -0.55%
2023-03-07 0 58.00 - 65.00 58.00 58.00 100 5,800 58.000 54.14 - 60.68 54.14 54.14 107 54.143 -0.14%
2023-03-06 0 58.08 - 65.00 - - 0 0 - 54.22 - 60.68 - - 0 - 0.00%
2023-03-03 0 58.08 - 65.00 - - 0 0 - 54.22 - 60.68 - - 0 - 0.00%
2023-03-02 0 58.08 - 65.00 - - 0 0 - 54.22 - 60.68 - - 0 - 0.00%
2023-03-01 0 58.08 - 65.00 57.72 57.96 240 13,881 57.838 54.22 - 60.68 53.88 54.11 257 53.991 0.83%
2023-02-28 0 57.60 - 65.00 - - 0 0 - 53.77 - 60.68 - - 0 - 0.00%
2023-02-27 0 57.60 - 65.00 - - 0 0 - 53.77 - 60.68 - - 0 - -0.55%
2023-02-24 0 57.92 - 65.00 - - 0 0 - 54.07 - 60.68 - - 0 - -0.65%
2023-02-23 0 58.30 - 65.00 - - 0 0 - 54.42 - 60.68 - - 0 - 0.00%
2023-02-22 0 58.30 - 65.00 - - 0 0 - 54.42 - 60.68 - - 0 - -0.21%
2023-02-21 0 58.42 - 65.00 - - 0 0 - 54.53 - 60.68 - - 0 - 0.00%
2023-02-20 0 58.42 - 65.00 - - 0 0 - 54.53 - 60.68 - - 0 - 0.00%
2023-02-17 0 58.42 - 65.00 - - 0 0 - 54.53 - 60.68 - - 0 - -0.10%
2023-02-16 0 58.48 - 65.00 - - 0 0 - 54.59 - 60.68 - - 0 - 0.00%
2023-02-15 0 58.48 58.48 65.00 58.44 58.46 4,000 233,800 58.450 54.59 54.59 60.68 54.55 54.57 4,285 54.563 -0.41%
2023-02-14 0 58.72 - 65.00 58.72 58.72 190 11,156 58.716 54.81 - 60.68 54.81 54.81 204 54.811 -0.27%
2023-02-13 0 58.88 - 65.00 - - 0 0 - 54.96 - 60.68 - - 0 - -0.20%
2023-02-10 0 59.00 - 65.00 - - 0 0 - 55.08 - 60.68 - - 0 - 0.00%
2023-02-09 0 59.00 - 65.00 - - 0 0 - 55.08 - 60.68 - - 0 - 0.00%
2023-02-08 0 59.00 - 65.00 58.98 58.98 9,000 530,820 58.980 55.08 - 60.68 55.06 55.06 9,641 55.057 -0.17%
2023-02-07 0 59.10 - 65.00 - - 0 0 - 55.17 - 60.68 - - 0 - 0.00%
2023-02-06 0 59.10 - 59.10 - - 0 0 - 55.17 - 55.17 - - 0 - -0.74%
2023-02-03 0 59.54 - 65.00 - - 0 0 - 55.58 - 60.68 - - 0 - -0.07%
2023-02-02 0 59.58 - 65.00 59.56 59.58 540 32,169 59.572 55.62 - 60.68 55.60 55.62 578 55.610 0.34%
2023-02-01 0 59.38 - 59.34 59.48 59.48 340 20,223 59.479 55.43 - 55.39 55.52 55.52 364 55.524 -0.13%
2023-01-31 0 59.46 - - 59.36 59.46 730 43,351 59.385 55.51 - - 55.41 55.51 782 55.435 0.10%
2023-01-30 0 59.40 59.22 - 59.40 59.40 1,000 59,400 59.400 55.45 55.28 - 55.45 55.45 1,071 55.449 0.37%
2023-01-27 0 59.18 - - - - 0 0 - 55.24 - - - - 0 - 0.00%
2023-01-26 0 59.18 - 65.00 59.08 59.08 30 1,772 59.067 55.24 - 60.68 55.15 55.15 32 55.138 0.24%
2023-01-20 0 59.04 - 65.00 - - 0 0 - 55.11 - 60.68 - - 0 - 0.00%
2023-01-19 0 59.04 58.76 65.00 - - 0 0 - 55.11 54.85 60.68 - - 0 - 0.00%
2023-01-18 0 59.04 - 65.00 59.04 59.04 20 1,180 59.000 55.11 - 60.68 55.11 55.11 21 55.076 0.51%
2023-01-17 0 58.74 - 65.00 58.74 59.12 1,040 61,104 58.754 54.83 - 60.68 54.83 55.19 1,114 54.846 -0.68%
2023-01-16 0 59.14 - 65.00 - - 0 0 - 55.21 - 60.68 - - 0 - 0.03%
2023-01-13 0 59.12 - 65.00 - - 0 0 - 55.19 - 60.68 - - 0 - 0.41%
2023-01-12 0 58.88 - 65.00 - - 0 0 - 54.96 - 60.68 - - 0 - 0.34%
2023-01-11 0 58.68 - 65.00 - - 0 0 - 54.78 - 60.68 - - 0 - 0.00%
2023-01-10 0 58.68 - 65.00 - - 0 0 - 54.78 - 60.68 - - 0 - 0.00%
2023-01-09 0 58.68 - 65.00 - - 0 0 - 54.78 - 60.68 - - 0 - 1.14%
2023-01-06 0 58.02 - 65.00 - - 0 0 - 54.16 - 60.68 - - 0 - 0.03%
2023-01-05 0 58.00 - 65.00 - - 0 0 - 54.14 - 60.68 - - 0 - 0.07%
2023-01-04 0 57.96 - 65.00 57.96 57.96 1,000 57,960 57.960 54.11 - 60.68 54.11 54.11 1,071 54.105 0.31%
2023-01-03 0 57.78 - 65.00 57.76 57.76 3,000 173,280 57.760 53.94 - 60.68 53.92 53.92 3,214 53.918 1.26%
2022-12-30 0 57.06 - 57.26 - - 0 0 - 53.27 - 53.45 - - 0 - 0.28%
2022-12-29 0 56.90 - 57.26 - - 0 0 - 53.12 - 53.45 - - 0 - 0.00%
2022-12-28 0 56.90 - 57.26 - - 0 0 - 53.12 - 53.45 - - 0 - 0.00%
2022-12-23 0 56.90 - 57.36 - - 0 0 - 53.12 - 53.55 - - 0 - 0.00%
2022-12-22 0 56.90 - 57.36 - - 0 0 - 53.12 - 53.55 - - 0 - 0.00%
2022-12-21 0 56.90 - 57.36 - - 0 0 - 53.12 - 53.55 - - 0 - 0.28%
2022-12-20 0 56.74 - 57.36 - - 0 0 - 52.97 - 53.55 - - 0 - 0.00%
2022-12-19 0 56.74 56.74 57.36 56.74 56.74 30 1,702 56.733 52.97 52.97 53.55 52.97 52.97 32 52.960 -0.14%
2022-12-16 0 56.82 56.60 65.00 56.60 56.86 1,070 60,822 56.843 53.04 52.84 60.68 52.84 53.08 1,146 53.062 -0.02%
2022-12-15 0 57.58 - 65.00 - - 0 0 - 53.05 - 59.89 - - 0 - 0.00%
2022-12-14 0 57.58 - 65.00 - - 0 0 - 53.05 - 59.89 - - 0 - 0.31%
2022-12-13 0 57.40 - 65.00 57.40 57.40 10 574 57.400 52.88 - 59.89 52.88 52.88 11 52.885 -0.28%
2022-12-12 0 57.56 - 65.00 57.56 57.56 530 30,506 57.558 53.03 - 59.89 53.03 53.03 575 53.031 -0.10%
2022-12-09 0 57.62 57.56 65.00 - - 0 0 - 53.09 53.03 59.89 - - 0 - 0.14%
2022-12-08 0 57.54 - 65.00 - - 30 1,731 57.700 53.01 - 59.89 - - 33 53.161 0.28%
2022-12-07 0 57.38 - 65.00 - - 0 0 - 52.87 - 59.89 - - 0 - 0.10%
2022-12-06 0 57.32 - 65.00 - - 0 0 - 52.81 - 59.89 - - 0 - -0.17%
2022-12-05 0 57.42 - 65.00 - - 0 0 - 52.90 - 59.89 - - 0 - 0.91%
2022-12-02 0 56.90 - 65.00 - - 0 0 - 52.42 - 59.89 - - 0 - 0.49%
2022-12-01 0 56.62 - - - - 0 0 - 52.17 - - - - 0 - 0.93%
2022-11-30 0 56.10 - - - - 0 0 - 51.69 - - - - 0 - 0.07%
2022-11-29 0 56.06 - - - - 0 0 - 51.65 - - - - 0 - 0.00%
2022-11-28 0 56.06 - - - - 0 0 - 51.65 - - - - 0 - -0.57%
2022-11-25 0 56.38 - - - - 0 0 - 51.95 - - - - 0 - 0.00%
2022-11-24 0 56.38 - - - - 0 0 - 51.95 - - - - 0 - 0.00%
2022-11-23 0 56.38 - - - - 0 0 - 51.95 - - - - 0 - 0.00%
2022-11-22 0 56.38 - - - - 0 0 - 51.95 - - - - 0 - 0.00%
2022-11-21 0 56.38 - 65.00 - - 0 0 - 51.95 - 59.89 - - 0 - -0.56%
2022-11-18 0 56.70 - 65.00 - - 0 0 - 52.24 - 59.89 - - 0 - -0.11%
2022-11-17 0 56.76 - 65.00 - - 0 0 - 52.30 - 59.89 - - 0 - -0.39%
2022-11-16 0 56.98 - 57.28 56.98 57.28 2,000 114,260 57.130 52.50 - 52.77 52.50 52.77 2,171 52.636 -0.70%
2022-11-15 0 57.38 57.28 65.00 - - 0 0 - 52.87 52.77 59.89 - - 0 - 0.00%
2022-11-14 0 57.38 - 65.00 57.32 57.32 2,000 114,640 57.320 52.87 - 59.89 52.81 52.81 2,171 52.811 0.38%
2022-11-11 0 57.16 - - 57.22 57.22 2,000 114,440 57.220 52.66 - - 52.72 52.72 2,171 52.719 1.74%
2022-11-10 0 56.18 - - - - 0 0 - 51.76 - - - - 0 - 0.00%
2022-11-09 0 56.18 - - - - 0 0 - 51.76 - - - - 0 - 0.00%
2022-11-08 0 56.18 55.50 - 56.18 56.34 15,390 866,075 56.275 51.76 51.13 - 51.76 51.91 16,704 51.849 -0.07%
2022-11-07 0 56.22 55.50 - 56.30 56.30 1,080 60,804 56.300 51.80 51.13 - 51.87 51.87 1,172 51.871 0.68%
2022-11-04 0 55.84 55.50 56.30 - - 0 0 - 51.45 51.13 51.87 - - 0 - 0.36%
2022-11-03 0 55.64 55.50 56.30 55.66 55.66 990 55,172 55.729 51.26 51.13 51.87 51.28 51.28 1,075 51.346 -0.32%
2022-11-02 0 55.82 55.80 56.00 55.82 55.82 430 24,002 55.819 51.43 51.41 51.60 51.43 51.43 467 51.428 -0.04%
2022-11-01 0 55.84 55.50 56.30 55.80 55.80 500 27,900 55.800 51.45 51.13 51.87 51.41 51.41 543 51.411 -0.14%
2022-10-31 0 55.92 55.80 56.00 55.92 56.02 170 9,519 55.994 51.52 51.41 51.60 51.52 51.61 185 51.590 -0.39%
2022-10-28 0 56.14 55.80 - 56.14 56.34 13,510 759,070 56.186 51.72 51.41 - 51.72 51.91 14,663 51.766 -0.43%
2022-10-27 0 56.38 56.00 - 56.46 56.68 2,220 126,185 56.840 51.95 51.60 - 52.02 52.22 2,410 52.369 0.28%
2022-10-26 0 56.22 - - - - 0 0 - 51.80 - - - - 0 - 1.22%
2022-10-25 0 55.54 - - - - 0 0 - 51.17 - - - - 0 - -0.72%
2022-10-24 0 55.94 - - - - 0 0 - 51.54 - - - - 0 - -0.14%
2022-10-21 0 56.02 - - - - 0 0 - 51.61 - - - - 0 - -0.25%
2022-10-20 0 56.16 - - - - 0 0 - 51.74 - - - - 0 - -0.32%
2022-10-19 0 56.34 - - - - 0 0 - 51.91 - - - - 0 - -0.32%
2022-10-18 0 56.52 - - - - 0 0 - 52.07 - - - - 0 - 0.00%
2022-10-17 0 56.52 56.20 - - - 0 0 - 52.07 51.78 - - - 0 - -0.14%
2022-10-14 0 56.60 - - 56.60 56.60 2,000 113,200 56.600 52.15 - - 52.15 52.15 2,171 52.148 0.04%
2022-10-13 0 56.58 - - - - 0 0 - 52.13 - - - - 0 - 0.00%
2022-10-12 0 56.58 - - 56.50 56.50 40 2,260 56.500 52.13 - - 52.06 52.06 43 52.056 0.11%
2022-10-11 0 56.52 - - 56.52 56.52 400 22,608 56.520 52.07 - - 52.07 52.07 434 52.074 -0.70%
2022-10-10 0 56.92 - 57.00 57.00 57.06 30 1,710 57.000 52.44 - 52.52 52.52 52.57 33 52.516 -0.25%
2022-10-07 0 57.06 - - - - 0 0 - 52.57 - - - - 0 - -0.73%
2022-10-06 0 57.48 - - - - 0 0 - 52.96 - - - - 0 - 0.00%
2022-10-05 0 57.48 56.50 - - - 0 0 - 52.96 52.06 - - - 0 - 1.30%
2022-10-03 0 56.74 - - - - 0 0 - 52.28 - - - - 0 - -0.53%
2022-09-30 0 57.04 - - - - 0 0 - 52.55 - - - - 0 - 1.71%
2022-09-29 0 56.08 - - - - 0 0 - 51.67 - - - - 0 - 0.04%
2022-09-28 0 56.06 - - - - 0 0 - 51.65 - - - - 0 - -1.16%
2022-09-27 0 56.72 - - - - 0 0 - 52.26 - - - - 0 - 0.00%
2022-09-26 0 56.72 - - - - 0 0 - 52.26 - - - - 0 - -0.84%
2022-09-23 0 57.20 - - - - 0 0 - 52.70 - - - - 0 - 0.00%
2022-09-22 0 57.20 - - 57.18 57.50 810 46,319 57.184 52.70 - - 52.68 52.98 879 52.686 -0.90%
2022-09-21 0 57.72 - - - - 0 0 - 53.18 - - - - 0 - -0.48%
2022-09-20 0 58.00 - - 58.00 58.00 20 1,160 58.000 53.44 - - 53.44 53.44 22 53.438 0.14%
2022-09-19 0 57.92 56.00 - - - 0 0 - 53.36 51.60 - - - 0 - 0.00%
2022-09-16 0 57.92 - - - - 0 0 - 53.36 - - - - 0 - -0.41%
2022-09-15 0 58.16 - - 58.16 58.16 930 54,088 58.159 53.59 - - 53.59 53.59 1,009 53.584 -0.17%
2022-09-14 0 58.26 - - 58.26 58.40 110 6,412 58.291 53.68 - - 53.68 53.81 119 53.706 -0.58%
2022-09-13 0 58.60 58.00 - 58.60 58.60 240 14,064 58.600 53.99 53.44 - 53.99 53.99 260 53.991 0.03%
2022-09-09 0 58.58 58.50 58.70 - - 0 0 - 53.97 53.90 54.08 - - 0 - 0.38%
2022-09-08 0 58.36 - 58.50 - - 0 0 - 53.77 - 53.90 - - 0 - 0.00%
2022-09-07 0 58.36 - 58.40 58.12 58.50 6,010 350,103 58.253 53.77 - 53.81 53.55 53.90 6,523 53.671 -0.41%
2022-09-06 0 58.60 58.50 58.60 58.60 58.60 2,000 117,200 58.600 53.99 53.90 53.99 53.99 53.99 2,171 53.991 0.00%
2022-09-05 0 58.60 - 58.60 - - 0 0 - 53.99 - 53.99 - - 0 - -0.31%
2022-09-02 0 58.78 58.72 - - - 0 0 - 54.16 54.10 - - - 0 - 0.00%
2022-09-01 0 58.78 58.78 - - - 0 0 - 54.16 54.16 - - - 0 - 0.10%
2022-08-31 0 58.72 58.72 - - - 0 0 - 54.10 54.10 - - - 0 - 0.17%
2022-08-30 0 58.62 - - 58.60 58.62 1,670 97,892 58.618 54.01 - - 53.99 54.01 1,813 54.007 0.03%
2022-08-29 0 58.60 - 58.60 58.60 58.60 20 1,172 58.600 53.99 - 53.99 53.99 53.99 22 53.991 -0.85%
2022-08-26 0 59.10 - 59.10 - - 0 0 - 54.45 - 54.45 - - 0 - 0.00%
2022-08-25 0 59.10 - 59.10 - - 0 0 - 54.45 - 54.45 - - 0 - 0.00%
2022-08-24 0 59.10 - 59.10 - - 0 0 - 54.45 - 54.45 - - 0 - 0.00%
2022-08-23 0 59.10 - 59.10 - - 0 0 - 54.45 - 54.45 - - 0 - -0.24%
2022-08-22 0 59.24 - 59.30 59.24 59.24 100 5,924 59.240 54.58 - 54.64 54.58 54.58 109 54.580 -0.30%
2022-08-19 0 59.42 - 65.00 59.34 59.34 420 24,922 59.338 54.75 - 59.89 54.67 54.67 456 54.671 -0.03%
2022-08-18 0 59.44 - 65.00 59.44 59.58 600 35,734 59.557 54.76 - 59.89 54.76 54.89 651 54.872 -0.23%
2022-08-17 0 59.58 - 65.00 - - 0 0 - 54.89 - 59.89 - - 0 - 0.03%
2022-08-16 0 59.56 - 65.00 59.62 59.62 100 5,962 59.620 54.88 - 59.89 54.93 54.93 109 54.930 -0.43%
2022-08-15 0 59.82 - 65.00 59.88 59.88 210 12,574 59.876 55.11 - 59.89 55.17 55.17 228 55.166 0.10%
2022-08-12 0 59.76 59.76 65.00 - - 0 0 - 55.06 55.06 59.89 - - 0 - 0.00%
2022-08-11 0 59.76 - 65.00 59.68 59.68 10 596 59.600 55.06 - 59.89 54.99 54.99 11 54.912 0.13%
2022-08-10 0 59.68 - 65.00 - - 0 0 - 54.99 - 59.89 - - 0 - 0.00%
2022-08-09 0 59.68 - 65.00 - - 0 0 - 54.99 - 59.89 - - 0 - 0.00%
2022-08-08 0 59.68 - 65.00 59.68 59.68 20 1,193 59.650 54.99 - 59.89 54.99 54.99 22 54.958 -0.17%
2022-08-05 0 59.78 59.78 65.00 - - 0 0 - 55.08 55.08 59.89 - - 0 - 0.17%
2022-08-04 0 59.68 59.68 65.00 59.68 59.68 60 3,580 59.667 54.99 54.99 59.89 54.99 54.99 65 54.973 -0.07%
2022-08-03 0 59.72 59.72 65.00 - - 0 0 - 55.02 55.02 59.89 - - 0 - 0.07%
2022-08-02 0 59.68 59.54 65.00 - - 0 0 - 54.99 54.86 59.89 - - 0 - 0.00%
2022-08-01 0 59.68 59.68 65.00 59.60 59.60 10 596 59.600 54.99 54.99 59.89 54.91 54.91 11 54.912 -0.23%
2022-07-29 0 59.82 59.72 65.00 - - 0 0 - 55.11 55.02 59.89 - - 0 - 0.50%
2022-07-28 0 59.52 59.52 65.00 - - 0 0 - 54.84 54.84 59.89 - - 0 - 0.03%
2022-07-27 0 59.50 - 65.00 59.50 59.50 10 595 59.500 54.82 - 59.89 54.82 54.82 11 54.820 -0.17%
2022-07-26 0 59.60 - 59.60 59.60 59.60 10 596 59.600 54.91 - 54.91 54.91 54.91 11 54.912 0.40%
2022-07-25 0 59.36 59.34 65.00 59.34 59.34 10 593 59.300 54.69 54.67 59.89 54.67 54.67 11 54.635 0.03%
2022-07-22 0 59.34 - 65.00 59.40 59.40 9,220 547,628 59.396 54.67 - 59.89 54.73 54.73 10,007 54.724 0.14%
2022-07-21 0 59.26 59.24 65.00 59.24 59.24 440 26,105 59.330 54.60 54.58 59.89 54.58 54.58 478 54.663 -0.50%
2022-07-20 0 59.56 - 65.00 59.36 59.62 20,920 1,244,359 59.482 54.88 - 59.89 54.69 54.93 22,706 54.803 0.34%
2022-07-19 0 59.36 59.24 65.00 - - 0 0 - 54.69 54.58 59.89 - - 0 - 0.03%
2022-07-18 0 59.34 - 65.00 - - 0 0 - 54.67 - 59.89 - - 0 - 0.07%
2022-07-15 0 59.30 59.20 65.00 - - 0 0 - 54.64 54.54 59.89 - - 0 - -0.27%
2022-07-14 0 59.46 58.38 65.00 - - 0 0 - 54.78 53.79 59.89 - - 0 - -0.03%
2022-07-13 0 59.48 58.38 65.00 - - 0 0 - 54.80 53.79 59.89 - - 0 - 0.41%
2022-07-12 0 59.24 58.88 65.00 59.18 59.50 58,070 3,444,996 59.325 54.58 54.25 59.89 54.52 54.82 63,028 54.658 -0.64%
2022-07-11 0 59.62 58.88 65.00 - - 0 0 - 54.93 54.25 59.89 - - 0 - 0.20%
2022-07-08 0 59.50 - - 59.48 59.68 2,000 119,043 59.522 54.82 - - 54.80 54.99 2,171 54.840 -0.23%
2022-07-07 0 59.64 - - 59.64 59.68 40 2,386 59.650 54.95 - - 54.95 54.99 43 54.958 0.00%
2022-07-06 0 59.64 59.64 - 59.64 59.64 3,000 178,920 59.640 54.95 54.95 - 54.95 54.95 3,256 54.949 0.00%
2022-07-05 0 59.64 59.50 - - - 0 0 - 54.95 54.82 - - - 0 - 0.00%
2022-07-04 0 59.64 - - 59.64 59.64 500 29,820 59.640 54.95 - - 54.95 54.95 543 54.949 0.00%
2022-06-30 0 59.64 58.80 - - - 0 0 - 54.95 54.17 - - - 0 - 0.00%
2022-06-29 0 59.64 - - - - 0 0 - 54.95 - - - - 0 - -0.10%
2022-06-28 0 59.70 - - - - 0 0 - 55.00 - - - - 0 - 0.00%
2022-06-27 0 59.70 59.66 63.60 - - 0 0 - 55.00 54.97 58.60 - - 0 - 0.00%
2022-06-24 0 59.70 - - 59.70 59.84 400 23,894 59.735 55.00 - - 55.00 55.13 434 55.036 -0.02%
2022-06-23 0 60.64 - 63.60 60.68 60.68 200 12,136 60.680 55.02 - 57.70 55.05 55.05 220 55.054 0.17%
2022-06-22 0 60.54 - - - - 0 0 - 54.93 - - - - 0 - -0.10%
2022-06-21 0 60.60 - 63.60 60.60 60.60 56,020 3,394,812 60.600 54.98 - 57.70 54.98 54.98 61,745 54.981 -0.03%
2022-06-20 0 60.62 - 60.84 - - 0 0 - 55.00 - 55.20 - - 0 - 0.17%
2022-06-17 0 60.52 - 63.60 60.52 60.52 40 2,420 60.500 54.91 - 57.70 54.91 54.91 44 54.891 0.03%
2022-06-16 0 60.50 60.44 60.54 60.52 60.52 160 9,683 60.519 54.89 54.84 54.93 54.91 54.91 176 54.908 0.46%
2022-06-15 0 60.22 60.18 63.60 60.18 60.20 167,500 10,083,480 60.200 54.64 54.60 57.70 54.60 54.62 184,617 54.618 -0.10%
2022-06-14 0 60.28 60.00 60.30 - - 0 0 - 54.69 54.44 54.71 - - 0 - 0.00%
2022-06-13 0 60.28 60.14 63.60 60.56 60.56 10 605 60.500 54.69 54.56 57.70 54.95 54.95 11 54.891 -0.53%
2022-06-10 0 60.60 60.56 63.60 60.60 60.60 13,000 787,800 60.600 54.98 54.95 57.70 54.98 54.98 14,328 54.981 -0.39%
2022-06-09 0 60.84 - 63.60 60.70 60.86 7,850 477,647 60.847 55.20 - 57.70 55.07 55.22 8,652 55.205 0.03%
2022-06-08 0 60.82 60.78 63.60 - - 0 0 - 55.18 55.14 57.70 - - 0 - -0.03%
2022-06-07 0 60.84 - 63.60 - - 0 0 - 55.20 - 57.70 - - 0 - 0.00%
2022-06-06 0 60.84 - 63.60 - - 0 0 - 55.20 - 57.70 - - 0 - 0.53%
2022-06-02 0 60.52 - 63.60 60.36 60.54 35,410 2,140,776 60.457 54.91 - 57.70 54.76 54.93 39,029 54.852 0.03%
2022-06-01 0 60.50 - 60.50 60.50 61.00 372,100 22,619,856 60.790 54.89 - 54.89 54.89 55.34 410,125 55.154 -0.53%
2022-05-31 0 60.82 60.82 63.60 60.70 60.82 7,460 453,309 60.765 55.18 55.18 57.70 55.07 55.18 8,222 55.131 -0.30%
2022-05-30 0 61.00 61.00 63.60 - - 0 0 - 55.34 55.34 57.70 - - 0 - 1.06%
2022-05-27 0 60.36 - 63.60 60.40 60.40 40,090 2,421,436 60.400 54.76 - 57.70 54.80 54.80 44,187 54.800 -0.10%
2022-05-26 0 60.42 - 63.60 60.64 60.70 100 6,064 60.640 54.82 - 57.70 55.02 55.07 110 55.018 -0.98%
2022-05-25 0 61.02 60.86 63.60 61.12 61.12 20 1,222 61.100 55.36 55.22 57.70 55.45 55.45 22 55.435 0.39%
2022-05-24 0 60.78 60.78 63.60 - - 319,000 19,466,337 61.023 55.14 55.14 57.70 - - 351,599 55.365 0.07%
2022-05-23 0 60.74 60.56 63.60 60.60 60.60 370 22,422 60.600 55.11 54.95 57.70 54.98 54.98 408 54.981 0.23%
2022-05-20 0 60.60 60.06 63.60 60.10 60.44 1,500 90,221 60.147 54.98 54.49 57.70 54.53 54.84 1,653 54.571 1.07%
2022-05-19 0 59.96 59.08 63.60 - - 0 0 - 54.40 53.60 57.70 - - 0 - 0.00%
2022-05-18 0 59.96 59.08 61.28 59.96 59.96 50 2,998 59.960 54.40 53.60 55.60 54.40 54.40 55 54.401 0.17%
2022-05-17 0 59.86 59.08 61.28 - - 0 0 - 54.31 53.60 55.60 - - 0 - 0.64%
2022-05-16 0 59.48 59.08 61.28 - - 0 0 - 53.97 53.60 55.60 - - 0 - 0.00%
2022-05-13 0 59.48 59.40 61.28 59.40 59.48 2,550 151,514 59.417 53.97 53.89 55.60 53.89 53.97 2,811 53.908 -0.27%
2022-05-12 0 59.64 59.08 61.28 59.72 59.84 110 6,581 59.827 54.11 53.60 55.60 54.18 54.29 121 54.280 -0.43%
2022-05-11 0 59.90 - 61.28 59.90 60.02 11,350 679,985 59.911 54.35 - 55.60 54.35 54.46 12,510 54.356 -0.43%
2022-05-10 0 60.16 60.16 63.60 59.98 59.98 10 599 59.900 54.58 54.58 57.70 54.42 54.42 11 54.346 -0.30%
2022-05-06 0 60.34 - 63.60 60.20 60.34 930 56,046 60.265 54.75 - 57.70 54.62 54.75 1,025 54.677 -1.05%
2022-05-05 0 60.98 - 61.10 60.98 60.98 1,430 87,201 60.980 55.33 - 55.44 55.33 55.33 1,576 55.326 0.00%
2022-05-04 0 60.98 60.76 60.98 60.80 60.98 1,040 63,237 60.805 55.33 55.13 55.33 55.16 55.33 1,146 55.167 0.53%
2022-05-03 0 60.66 - 63.60 60.84 60.94 20 1,217 60.850 55.04 - 57.70 55.20 55.29 22 55.208 -0.69%
2022-04-29 0 61.08 60.72 63.60 60.62 60.92 20 1,215 60.750 55.42 55.09 57.70 55.00 55.27 22 55.118 0.26%
2022-04-28 0 60.92 - 63.60 60.92 61.06 1,010 61,530 60.921 55.27 - 57.70 55.27 55.40 1,113 55.273 -0.72%
2022-04-27 0 61.36 - 61.36 61.36 61.36 70 4,295 61.357 55.67 - 55.67 55.67 55.67 77 55.668 0.00%
2022-04-26 0 61.36 - 63.60 - - 0 0 - 55.67 - 57.70 - - 0 - 0.07%
2022-04-25 0 61.32 - 63.60 61.24 61.86 6,810 418,634 61.473 55.63 - 57.70 55.56 56.12 7,506 55.774 -1.54%
2022-04-22 0 62.28 - 63.60 62.22 62.42 5,550 345,776 62.302 56.51 - 57.70 56.45 56.63 6,117 56.526 -0.29%
2022-04-21 0 62.46 - 62.46 62.46 62.76 80 5,001 62.513 56.67 - 56.67 56.67 56.94 88 56.717 -0.48%
2022-04-20 0 62.76 - 62.84 62.84 62.84 10 628 62.800 56.94 - 57.01 57.01 57.01 11 56.977 -0.95%
2022-04-19 0 63.36 - 63.60 63.20 63.38 91,340 5,787,063 63.357 57.49 - 57.70 57.34 57.50 100,674 57.483 -0.28%
2022-04-14 0 63.54 63.40 63.60 63.58 63.58 178,000 11,317,240 63.580 57.65 57.52 57.70 57.69 57.69 196,190 57.685 0.22%
2022-04-13 0 63.40 63.40 63.60 - - 0 0 - 57.52 57.52 57.70 - - 0 - 0.06%
2022-04-12 0 63.36 - 63.60 63.38 63.38 10 633 63.300 57.49 - 57.70 57.50 57.50 11 57.431 -0.03%
2022-04-11 0 63.38 - 63.60 63.38 63.46 177,220 11,239,285 63.420 57.50 - 57.70 57.50 57.58 195,330 57.540 -0.13%
2022-04-08 0 63.46 63.46 63.60 - - 0 0 - 57.58 57.58 57.70 - - 0 - 0.00%
2022-04-07 0 63.46 63.46 63.60 63.46 63.46 1,000 63,460 63.460 57.58 57.58 57.70 57.58 57.58 1,102 57.576 0.19%
2022-04-06 0 63.34 63.30 63.46 63.34 63.40 390,010 24,726,633 63.400 57.47 57.43 57.58 57.47 57.52 429,865 57.522 -0.03%
2022-04-04 0 63.36 - 63.46 63.36 63.44 163,160 10,338,190 63.362 57.49 - 57.58 57.49 57.56 179,833 57.488 -0.03%
2022-04-01 0 63.38 - 63.46 - - 0 0 - 57.50 - 57.58 - - 0 - 0.00%
2022-03-31 0 63.38 62.82 63.46 63.40 63.44 175,100 11,107,965 63.438 57.50 57.00 57.58 57.52 57.56 192,993 57.556 0.38%
2022-03-30 0 63.14 62.82 63.60 - - 0 0 - 57.29 57.00 57.70 - - 0 - 0.22%
2022-03-29 0 63.00 63.00 63.60 63.00 63.08 88,500 5,579,360 63.044 57.16 57.16 57.70 57.16 57.23 97,544 57.199 0.32%
2022-03-28 0 62.80 - 63.60 62.78 63.00 20,330 1,280,077 62.965 56.98 - 57.70 56.96 57.16 22,408 57.127 -0.22%
2022-03-25 0 62.94 62.94 63.60 - - 0 0 - 57.10 57.10 57.70 - - 0 - 0.19%
2022-03-24 0 62.82 62.66 63.60 - - 0 0 - 57.00 56.85 57.70 - - 0 - 0.00%
2022-03-23 0 62.82 62.76 63.60 62.82 62.82 1,200 75,384 62.820 57.00 56.94 57.70 57.00 57.00 1,323 56.996 -0.06%
2022-03-22 0 62.86 62.50 63.60 62.86 63.00 4,030 253,330 62.861 57.03 56.71 57.70 57.03 57.16 4,442 57.033 -0.25%
2022-03-21 0 63.02 62.68 63.60 - - 0 0 - 57.18 56.87 57.70 - - 0 - -0.06%
2022-03-18 0 63.06 62.94 63.60 - - 0 0 - 57.21 57.10 57.70 - - 0 - -0.03%
2022-03-17 0 63.08 - 63.60 - - 0 0 - 57.23 - 57.70 - - 0 - 0.00%
2022-03-16 0 63.08 62.84 63.60 62.72 63.08 4,000 251,168 62.792 57.23 57.01 57.70 56.90 57.23 4,409 56.970 0.57%
2022-03-15 0 62.72 - 63.60 62.62 63.00 17,710 1,113,933 62.899 56.90 - 57.70 56.81 57.16 19,520 57.067 -0.79%
2022-03-14 0 63.22 63.00 63.60 63.22 63.26 2,500 158,100 63.240 57.36 57.16 57.70 57.36 57.39 2,755 57.377 -0.32%
2022-03-11 0 63.42 63.00 63.60 - - 0 0 - 57.54 57.16 57.70 - - 0 - 0.19%
2022-03-10 0 63.30 63.00 63.60 - - 0 0 - 57.43 57.16 57.70 - - 0 - -0.09%
2022-03-09 0 63.36 63.00 63.60 - - 0 0 - 57.49 57.16 57.70 - - 0 - -0.22%
2022-03-08 0 63.50 63.50 63.60 63.48 63.50 2,500 158,710 63.484 57.61 57.61 57.70 57.59 57.61 2,755 57.598 0.32%
2022-03-07 0 63.30 63.10 63.50 63.14 63.36 3,590 227,264 63.305 57.43 57.25 57.61 57.29 57.49 3,957 57.435 -0.09%
2022-03-04 0 63.36 63.28 - 63.28 63.36 1,200 75,952 63.293 57.49 57.41 - 57.41 57.49 1,323 57.425 0.03%
2022-03-03 0 63.34 63.00 - - - 0 0 - 57.47 57.16 - - - 0 - -0.13%
2022-03-02 0 63.42 63.00 - 63.40 63.48 81,200 5,154,500 63.479 57.54 57.16 - 57.52 57.59 89,498 57.594 -0.06%
2022-03-01 0 63.46 - - 63.28 63.46 600 37,977 63.295 57.58 - - 57.41 57.58 661 57.427 -0.09%
2022-02-28 0 63.52 - - 63.40 63.56 2,680 170,001 63.433 57.63 - - 57.52 57.67 2,954 57.552 0.32%
2022-02-25 0 63.32 63.00 - 63.28 63.28 1,000 63,280 63.280 57.45 57.16 - 57.41 57.41 1,102 57.413 0.09%
2022-02-24 0 63.26 62.80 - - - 0 0 - 57.39 56.98 - - - 0 - 0.16%
2022-02-23 0 63.16 62.98 - - - 0 0 - 57.30 57.14 - - - 0 - 0.16%
2022-02-22 0 63.06 62.80 - - - 0 0 - 57.21 56.98 - - - 0 - -0.22%
2022-02-21 0 63.20 62.80 - 63.14 63.24 21,000 1,327,500 63.214 57.34 56.98 - 57.29 57.38 23,146 57.353 0.06%
2022-02-18 0 63.16 62.80 - 63.10 63.36 590 37,368 63.336 57.30 56.98 - 57.25 57.49 650 57.463 -0.22%
2022-02-17 0 63.30 63.06 - 63.10 63.30 480 30,328 63.183 57.43 57.21 - 57.25 57.43 529 57.325 0.38%
2022-02-16 0 63.06 63.06 - - - 0 0 - 57.21 57.21 - - - 0 - 0.00%
2022-02-15 0 63.06 62.80 - 63.00 63.06 1,940 122,317 63.050 57.21 56.98 - 57.16 57.21 2,138 57.204 0.25%
2022-02-14 0 62.90 62.90 - 62.84 63.02 14,880 936,129 62.912 57.07 57.07 - 57.01 57.18 16,401 57.079 -0.06%
2022-02-11 0 62.94 62.50 - 63.00 63.00 1,000 63,000 63.000 57.10 56.71 - 57.16 57.16 1,102 57.159 -0.22%
2022-02-10 0 63.08 63.08 - - - 0 0 - 57.23 57.23 - - - 0 - 0.10%
2022-02-09 0 63.02 62.20 - 62.90 63.02 680 42,814 62.962 57.18 56.43 - 57.07 57.18 749 57.124 0.03%
2022-02-08 0 63.00 62.20 - 63.00 63.14 55,300 3,483,924 63.000 57.16 56.43 - 57.16 57.29 60,951 57.159 -0.13%
2022-02-07 0 63.08 62.20 - - - 0 0 - 57.23 56.43 - - - 0 - -0.16%
2022-02-04 0 63.18 62.20 - 63.10 63.18 820 51,782 63.149 57.32 56.43 - 57.25 57.32 904 57.294 0.13%
2022-01-31 0 63.10 62.88 63.10 63.10 63.12 3,180 200,720 63.119 57.25 57.05 57.25 57.25 57.27 3,505 57.267 0.25%
2022-01-28 0 62.94 62.60 - - - 0 0 - 57.10 56.80 - - - 0 - 0.00%
2022-01-27 0 62.94 62.60 - 62.96 62.98 740 46,592 62.962 57.10 56.80 - 57.12 57.14 816 57.125 -0.51%
2022-01-26 0 63.26 62.98 - 63.26 63.26 160 10,121 63.256 57.39 57.14 - 57.39 57.39 176 57.391 -0.09%
2022-01-25 0 63.32 63.00 - 63.30 63.32 2,280 144,329 63.302 57.45 57.16 - 57.43 57.45 2,513 57.433 -0.03%
2022-01-24 0 63.34 63.32 - 63.36 63.36 2,880 182,476 63.360 57.47 57.45 - 57.49 57.49 3,174 57.485 0.41%
2022-01-21 0 63.08 63.08 - 63.00 63.08 930 58,598 63.009 57.23 57.23 - 57.16 57.23 1,025 57.167 0.00%
2022-01-20 0 63.08 62.90 - 62.98 63.08 47,600 2,999,420 63.013 57.23 57.07 - 57.14 57.23 52,464 57.171 0.25%
2022-01-19 0 62.92 62.90 - - - 0 0 - 57.09 57.07 - - - 0 - 0.00%
2022-01-18 0 62.92 62.00 - 62.98 62.98 830 52,273 62.980 57.09 56.25 - 57.14 57.14 915 57.140 0.25%
2022-01-17 0 62.76 62.20 - 62.58 62.76 1,570 98,440 62.701 56.94 56.43 - 56.78 56.94 1,730 56.887 0.10%
2022-01-14 0 62.70 62.20 - 62.70 62.70 1,000 62,700 62.700 56.89 56.43 - 56.89 56.89 1,102 56.887 0.19%
2022-01-13 0 62.58 62.20 - 62.60 62.60 420 26,292 62.600 56.78 56.43 - 56.80 56.80 463 56.796 0.29%
2022-01-12 0 62.40 62.20 - 62.40 62.42 570 35,577 62.416 56.61 56.43 - 56.61 56.63 628 56.629 -0.10%
2022-01-11 0 62.46 62.20 - - - 0 0 - 56.67 56.43 - - - 0 - 0.00%
2022-01-10 0 62.46 62.26 - 62.42 62.48 13,930 869,675 62.432 56.67 56.49 - 56.63 56.69 15,354 56.643 0.35%
2022-01-07 0 62.24 61.70 - 62.24 62.24 1,000 62,240 62.240 56.47 55.98 - 56.47 56.47 1,102 56.469 0.06%
2022-01-06 0 62.20 61.70 - - - 0 0 - 56.43 55.98 - - - 0 - 0.00%
2022-01-05 0 62.20 61.70 - 62.20 62.30 2,800 174,240 62.229 56.43 55.98 - 56.43 56.52 3,086 56.459 -0.32%
2022-01-04 0 62.40 61.70 - 62.24 62.40 12,240 763,074 62.343 56.61 55.98 - 56.47 56.61 13,491 56.563 -0.22%
2022-01-03 0 62.54 62.46 - 62.54 62.56 5,020 313,957 62.541 56.74 56.67 - 56.74 56.76 5,533 56.743 0.32%
2021-12-31 0 62.34 62.30 62.48 - - 0 0 - 56.56 56.52 56.69 - - 0 - 0.00%
2021-12-30 0 62.34 62.30 - - - 0 0 - 56.56 56.52 - - - 0 - 0.06%
2021-12-29 0 62.30 62.18 - 62.30 62.30 4,650 289,695 62.300 56.52 56.41 - 56.52 56.52 5,125 56.524 0.10%
2021-12-28 0 62.24 62.18 - 62.22 62.26 1,500 93,352 62.235 56.47 56.41 - 56.45 56.49 1,653 56.465 0.10%
2021-12-24 0 62.18 62.10 62.22 62.22 62.22 20 1,244 62.200 56.41 56.34 56.45 56.45 56.45 22 56.433 -0.13%
2021-12-23 0 62.26 62.10 - 62.20 62.28 10,150 631,942 62.260 56.49 56.34 - 56.43 56.51 11,187 56.488 0.26%
2021-12-22 0 62.10 60.88 - - - 0 0 - 56.34 55.24 - - - 0 - 0.16%
2021-12-21 0 62.00 60.88 - - - 0 0 - 56.25 55.24 - - - 0 - 0.00%
2021-12-20 0 62.00 60.88 - - - 0 0 - 56.25 55.24 - - - 0 - 0.00%
2021-12-17 0 62.00 62.00 - 62.00 62.08 1,310 81,260 62.031 56.25 56.25 - 56.25 56.32 1,444 56.279 -0.26%
2021-12-16 0 62.16 62.08 - - - 0 0 - 56.40 56.32 - - - 0 - -0.06%
2021-12-15 0 62.20 62.08 - - - 0 0 - 56.43 56.32 - - - 0 - 0.00%
2021-12-14 0 62.20 62.08 - 62.18 62.20 280 17,412 62.186 56.43 56.32 - 56.41 56.43 309 56.420 -0.06%
2021-12-13 0 62.24 62.08 - 62.16 62.26 9,500 590,875 62.197 56.47 56.32 - 56.40 56.49 10,471 56.431 0.26%
2021-12-10 0 62.08 62.08 - 62.08 62.08 300 18,624 62.080 56.32 56.32 - 56.32 56.32 331 56.324 -0.35%
2021-12-09 0 62.30 62.30 - - - 0 0 - 56.52 56.52 - - - 0 - 0.26%
2021-12-08 0 62.14 60.80 - - - 0 0 - 56.38 55.16 - - - 0 - 0.00%
2021-12-07 0 62.14 60.80 - 62.12 62.16 17,030 1,058,244 62.140 56.38 55.16 - 56.36 56.40 18,770 56.379 -0.03%
2021-12-06 0 62.16 60.80 - 62.16 62.20 830 51,612 62.183 56.40 55.16 - 56.40 56.43 915 56.418 0.62%
2021-12-03 0 61.78 60.88 - 61.74 61.90 7,060 436,107 61.772 56.05 55.24 - 56.02 56.16 7,781 56.044 -0.19%
2021-12-02 0 61.90 60.88 - 61.88 61.90 4,000 247,560 61.890 56.16 55.24 - 56.14 56.16 4,409 56.152 -0.06%
2021-12-01 0 61.94 60.88 - 61.94 61.98 200 12,389 61.945 56.20 55.24 - 56.20 56.23 220 56.202 -0.06%
2021-11-30 0 61.98 60.88 - - - 0 0 - 56.23 55.24 - - - 0 - 0.00%
2021-11-29 0 61.98 60.88 - 61.98 61.98 450 27,891 61.980 56.23 55.24 - 56.23 56.23 496 56.234 0.26%
2021-11-26 0 61.82 60.88 - 61.82 61.82 300 18,546 61.820 56.09 55.24 - 56.09 56.09 331 56.088 0.00%
2021-11-25 0 61.82 61.82 - 61.82 61.82 10 618 61.800 56.09 56.09 - 56.09 56.09 11 56.070 0.06%
2021-11-24 0 61.78 60.50 - - - 0 0 - 56.05 54.89 - - - 0 - 0.13%
2021-11-23 0 61.70 60.50 - - - 0 0 - 55.98 54.89 - - - 0 - 0.00%
2021-11-22 0 61.70 61.66 - - - 0 0 - 55.98 55.94 - - - 0 - 0.06%
2021-11-19 0 61.66 60.50 - 61.66 61.66 510 31,446 61.659 55.94 54.89 - 55.94 55.94 562 55.942 -0.19%
2021-11-18 0 61.78 61.78 - - - 0 0 - 56.05 56.05 - - - 0 - 0.13%
2021-11-17 0 61.70 60.50 - 61.70 61.82 1,600 98,840 61.775 55.98 54.89 - 55.98 56.09 1,764 56.048 -0.19%
2021-11-16 0 61.82 61.80 - - - 0 0 - 56.09 56.07 - - - 0 - 0.00%
2021-11-15 0 61.82 60.50 - 61.82 61.84 610 37,712 61.823 56.09 54.89 - 56.09 56.11 672 56.091 0.49%
2021-11-12 0 61.52 61.50 - - - 0 0 - 55.82 55.80 - - - 0 - 0.03%
2021-11-11 0 61.50 60.50 - 61.50 61.52 2,100 129,172 61.510 55.80 54.89 - 55.80 55.82 2,315 55.808 -0.26%
2021-11-10 0 61.66 60.50 - - - 0 0 - 55.94 54.89 - - - 0 - -0.03%
2021-11-09 0 61.68 60.50 - 61.66 61.68 2,320 143,067 61.667 55.96 54.89 - 55.94 55.96 2,557 55.949 0.06%
2021-11-08 0 61.64 61.50 - 61.68 61.68 50 3,084 61.680 55.93 55.80 - 55.96 55.96 55 55.961 0.23%
2021-11-05 0 61.50 61.50 - - - 35,900 2,210,004 61.560 55.80 55.80 - - - 39,569 55.852 0.03%
2021-11-04 0 61.48 60.50 - 61.48 61.48 28,020 1,723,150 61.497 55.78 54.89 - 55.78 55.78 30,883 55.795 0.16%
2021-11-03 0 61.38 60.50 - 61.38 61.38 4,000 245,520 61.380 55.69 54.89 - 55.69 55.69 4,409 55.689 -0.13%
2021-11-02 0 61.46 61.36 - 61.48 61.48 1,700 104,516 61.480 55.76 55.67 - 55.78 55.78 1,874 55.780 0.29%
2021-11-01 0 61.28 60.80 - 61.26 61.32 5,090 311,994 61.295 55.60 55.16 - 55.58 55.63 5,610 55.612 0.03%
2021-10-29 0 61.26 61.10 - - - 0 0 - 55.58 55.44 - - - 0 - 0.00%
2021-10-28 0 61.26 61.00 - 60.88 61.26 11,720 715,686 61.065 55.58 55.34 - 55.24 55.58 12,918 55.404 -0.07%
2021-10-27 0 61.30 60.88 - 61.18 61.48 8,500 521,433 61.345 55.62 55.24 - 55.51 55.78 9,369 55.657 0.29%
2021-10-26 0 61.12 60.88 - 61.08 61.42 6,930 424,427 61.245 55.45 55.24 - 55.42 55.73 7,638 55.567 -0.42%
2021-10-25 0 61.38 60.88 - 61.06 61.38 2,110 129,154 61.210 55.69 55.24 - 55.40 55.69 2,326 55.535 0.26%
2021-10-22 0 61.22 60.96 61.22 60.94 61.24 18,430 1,126,534 61.125 55.54 55.31 55.54 55.29 55.56 20,313 55.458 0.16%
2021-10-21 0 61.12 61.10 - 61.12 61.38 7,200 440,816 61.224 55.45 55.44 - 55.45 55.69 7,936 55.548

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top