Shanghai MicroPort MedBot (Group) Co., Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 02252  2021-11-02    
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 21.20 21.08 21.20 20.52 21.20 1,199,057 25,026,063 20.871 21.20 21.08 21.20 20.52 21.20 1,199,057 20.871 1.73%
2025-12-23 0 20.84 20.84 20.86 20.70 21.60 1,576,028 33,021,536 20.952 20.84 20.84 20.86 20.70 21.60 1,576,028 20.952 -1.98%
2025-12-22 0 21.26 21.22 21.26 21.00 22.08 2,891,700 61,699,320 21.337 21.26 21.22 21.26 21.00 22.08 2,891,700 21.337 -1.30%
2025-12-19 0 21.54 21.54 21.56 20.66 21.92 3,873,659 83,620,814 21.587 21.54 21.54 21.56 20.66 21.92 3,873,659 21.587 3.86%
2025-12-18 0 20.74 20.62 20.74 19.74 21.40 3,608,500 75,287,017 20.864 20.74 20.62 20.74 19.74 21.40 3,608,500 20.864 3.18%
2025-12-17 0 20.10 20.06 20.12 19.64 20.30 2,272,647 45,413,801 19.983 20.10 20.06 20.12 19.64 20.30 2,272,647 19.983 -0.30%
2025-12-16 0 20.16 20.14 20.16 19.75 20.96 2,175,214 43,482,791 19.990 20.16 20.14 20.16 19.75 20.96 2,175,214 19.990 -1.75%
2025-12-15 0 20.52 20.44 20.52 19.74 21.00 2,740,400 55,293,198 20.177 20.52 20.44 20.52 19.74 21.00 2,740,400 20.177 -2.84%
2025-12-12 0 21.12 21.08 21.12 20.10 21.22 6,716,500 139,250,965 20.733 21.12 21.08 21.12 20.10 21.22 6,716,500 20.733 2.03%
2025-12-11 0 20.70 20.66 20.70 20.66 21.56 2,436,500 51,019,710 20.940 20.70 20.66 20.70 20.66 21.56 2,436,500 20.940 -2.82%
2025-12-10 0 21.30 21.24 21.30 20.90 21.46 3,320,519 70,173,706 21.133 21.30 21.24 21.30 20.90 21.46 3,320,519 21.133 -0.47%
2025-12-09 0 21.40 21.38 21.40 21.26 22.68 4,282,792 92,178,091 21.523 21.40 21.38 21.40 21.26 22.68 4,282,792 21.523 -4.55%
2025-12-08 0 22.42 22.40 22.42 22.26 23.00 2,290,529 51,508,949 22.488 22.42 22.40 22.42 22.26 23.00 2,290,529 22.488 -1.06%
2025-12-05 0 22.66 22.64 22.66 22.60 24.06 3,956,993 91,371,748 23.091 22.66 22.64 22.66 22.60 24.06 3,956,993 23.091 -5.11%
2025-12-04 0 23.88 23.88 23.90 22.76 23.98 4,409,056 103,848,317 23.553 23.88 23.88 23.90 22.76 23.98 4,409,056 23.553 5.48%
2025-12-03 0 22.64 22.58 22.64 22.46 23.06 1,410,541 31,979,509 22.672 22.64 22.58 22.64 22.46 23.06 1,410,541 22.672 -1.05%
2025-12-02 0 22.88 22.86 22.88 22.58 23.26 1,992,950 45,614,144 22.888 22.88 22.86 22.88 22.58 23.26 1,992,950 22.888 -0.87%
2025-12-01 0 23.08 23.08 23.10 22.32 23.26 3,020,687 69,300,421 22.942 23.08 23.08 23.10 22.32 23.26 3,020,687 22.942 2.58%
2025-11-28 0 22.50 22.50 22.54 22.14 22.76 2,296,400 51,709,449 22.518 22.50 22.50 22.54 22.14 22.76 2,296,400 22.518 1.99%
2025-11-27 0 22.06 22.06 22.08 21.68 22.44 1,271,500 28,158,640 22.146 22.06 22.06 22.08 21.68 22.44 1,271,500 22.146 1.10%
2025-11-26 0 21.82 21.78 21.82 21.60 22.30 1,316,774 28,898,825 21.947 21.82 21.78 21.82 21.60 22.30 1,316,774 21.947 -0.82%
2025-11-25 0 22.00 22.00 22.02 21.70 22.70 3,134,050 69,518,711 22.182 22.00 22.00 22.02 21.70 22.70 3,134,050 22.182 1.20%
2025-11-24 0 21.74 21.66 21.74 20.64 21.98 3,617,500 76,852,220 21.245 21.74 21.66 21.74 20.64 21.98 3,617,500 21.245 2.55%
2025-11-21 0 21.20 21.12 21.20 20.74 21.98 2,834,000 60,060,870 21.193 21.20 21.12 21.20 20.74 21.98 2,834,000 21.193 -3.55%
2025-11-20 0 21.98 21.94 21.98 21.68 22.54 2,666,111 58,911,690 22.096 21.98 21.94 21.98 21.68 22.54 2,666,111 22.096 0.46%
2025-11-19 0 21.88 21.82 21.88 21.60 22.32 1,766,500 38,601,767 21.852 21.88 21.82 21.88 21.60 22.32 1,766,500 21.852 -0.64%
2025-11-18 0 22.02 22.02 22.04 21.70 22.90 2,570,990 56,948,370 22.150 22.02 22.02 22.04 21.70 22.90 2,570,990 22.150 -3.34%
2025-11-17 0 22.78 22.72 22.78 22.68 23.58 1,882,072 43,039,736 22.868 22.78 22.72 22.78 22.68 23.58 1,882,072 22.868 -3.39%
2025-11-14 0 23.58 23.54 23.58 23.30 24.00 3,339,500 78,756,445 23.583 23.58 23.54 23.58 23.30 24.00 3,339,500 23.583 -3.44%
2025-11-13 0 24.42 24.40 24.42 24.00 24.62 2,272,763 55,237,756 24.304 24.42 24.40 24.42 24.00 24.62 2,272,763 24.304 0.74%
2025-11-12 0 24.24 24.24 24.26 23.78 24.98 2,030,832 49,251,958 24.252 24.24 24.24 24.26 23.78 24.98 2,030,832 24.252 -1.94%
2025-11-11 0 24.72 24.66 24.72 24.40 25.38 1,608,002 39,883,419 24.803 24.72 24.66 24.72 24.40 25.38 1,608,002 24.803 0.00%
2025-11-10 0 24.72 24.72 24.74 24.38 25.08 2,584,590 64,008,134 24.765 24.72 24.72 24.74 24.38 25.08 2,584,590 24.765 0.24%
2025-11-07 0 24.66 24.62 24.66 24.50 25.78 3,134,289 77,948,197 24.869 24.66 24.62 24.66 24.50 25.78 3,134,289 24.869 -5.37%
2025-11-06 0 26.06 26.00 26.06 24.76 26.16 2,372,322 60,716,004 25.593 26.06 26.00 26.06 24.76 26.16 2,372,322 25.593 2.68%
2025-11-05 0 25.38 25.34 25.38 24.18 25.46 4,972,350 123,211,164 24.779 25.38 25.34 25.38 24.18 25.46 4,972,350 24.779 0.40%
2025-11-04 0 25.28 25.24 25.28 24.92 27.10 5,154,236 132,175,754 25.644 25.28 25.24 25.28 24.92 27.10 5,154,236 25.644 -6.78%
2025-11-03 0 27.12 27.06 27.12 26.60 27.52 2,089,294 56,506,373 27.046 27.12 27.06 27.12 26.60 27.52 2,089,294 27.046 -1.09%
2025-10-31 0 27.42 27.38 27.42 27.20 28.28 4,003,445 110,951,165 27.714 27.42 27.38 27.42 27.20 28.28 4,003,445 27.714 -0.15%
2025-10-30 0 27.46 27.44 27.46 26.60 27.86 2,884,500 78,912,137 27.357 27.46 27.44 27.46 26.60 27.86 2,884,500 27.357 1.33%
2025-10-28 0 27.10 27.08 27.10 26.82 28.06 2,488,963 67,899,579 27.280 27.10 27.08 27.10 26.82 28.06 2,488,963 27.280 -2.45%
2025-10-27 0 27.78 27.78 27.80 27.62 28.80 2,907,591 81,554,493 28.049 27.78 27.78 27.80 27.62 28.80 2,907,591 28.049 0.58%
2025-10-24 0 27.62 27.62 27.64 27.50 28.60 3,876,336 108,339,524 27.949 27.62 27.62 27.64 27.50 28.60 3,876,336 27.949 0.44%
2025-10-23 0 27.50 27.50 27.52 26.16 27.82 4,648,880 124,928,308 26.873 27.50 27.50 27.52 26.16 27.82 4,648,880 26.873 1.93%
2025-10-22 0 26.98 26.98 27.02 26.86 28.30 3,301,325 90,797,324 27.503 26.98 26.98 27.02 26.86 28.30 3,301,325 27.503 -1.96%
2025-10-21 0 27.52 27.50 27.52 27.48 28.50 2,477,790 69,061,398 27.872 27.52 27.50 27.52 27.48 28.50 2,477,790 27.872 0.36%
2025-10-20 0 27.42 27.42 27.48 27.14 28.16 4,047,000 111,607,130 27.578 27.42 27.42 27.48 27.14 28.16 4,047,000 27.578 3.79%
2025-10-17 0 26.42 26.42 26.46 26.18 28.80 4,739,109 127,849,930 26.978 26.42 26.42 26.46 26.18 28.80 4,739,109 26.978 -6.25%
2025-10-16 0 28.18 28.18 28.20 28.00 30.36 6,176,780 178,589,159 28.913 28.18 28.18 28.20 28.00 30.36 6,176,780 28.913 -5.75%
2025-10-15 0 29.90 29.88 29.90 28.16 30.00 6,436,800 188,993,348 29.361 29.90 29.88 29.90 28.16 30.00 6,436,800 29.361 8.18%
2025-10-14 0 27.64 27.64 27.66 27.40 31.00 7,080,910 200,961,015 28.381 27.64 27.64 27.66 27.40 31.00 7,080,910 28.381 -8.84%
2025-10-13 0 30.32 30.32 30.34 27.00 30.60 8,311,500 247,170,159 29.738 30.32 30.32 30.34 27.00 30.60 8,311,500 29.738 5.42%
2025-10-10 0 28.76 28.68 28.76 28.44 31.00 5,800,715 170,609,582 29.412 28.76 28.68 28.76 28.44 31.00 5,800,715 29.412 -6.20%
2025-10-09 0 30.66 30.66 30.68 30.48 32.86 8,496,770 264,933,028 31.180 30.66 30.66 30.68 30.48 32.86 8,496,770 31.180 -7.54%
2025-10-08 0 33.16 33.16 33.18 32.22 33.70 3,441,588 113,551,923 32.994 33.16 33.16 33.18 32.22 33.70 3,441,588 32.994 2.28%
2025-10-06 0 32.42 32.40 32.42 30.20 32.54 1,799,441 57,213,103 31.795 32.42 32.40 32.42 30.20 32.54 1,799,441 31.795 5.40%
2025-10-03 0 30.76 30.70 30.76 29.74 30.98 1,684,993 51,374,984 30.490 30.76 30.70 30.76 29.74 30.98 1,684,993 30.490 2.33%
2025-10-02 0 30.06 30.02 30.06 28.32 30.28 2,205,613 65,360,979 29.634 30.06 30.02 30.06 28.32 30.28 2,205,613 29.634 4.16%
2025-09-30 0 28.86 28.82 28.86 27.10 29.30 5,686,187 163,182,251 28.698 28.86 28.82 28.86 27.10 29.30 5,686,187 28.698 6.49%
2025-09-29 0 27.10 27.04 27.10 25.70 27.10 3,735,018 99,485,548 26.636 27.10 27.04 27.10 25.70 27.10 3,735,018 26.636 4.80%
2025-09-26 0 25.86 25.84 25.86 25.76 28.00 6,634,857 175,674,069 26.477 25.86 25.84 25.86 25.76 28.00 6,634,857 26.477 -7.64%
2025-09-25 0 28.00 28.00 28.02 27.50 28.92 5,466,000 154,403,069 28.248 28.00 28.00 28.02 27.50 28.92 5,466,000 28.248 1.45%
2025-09-24 0 27.60 27.54 27.60 26.74 28.20 3,052,730 84,094,829 27.547 27.60 27.54 27.60 26.74 28.20 3,052,730 27.547 1.77%
2025-09-23 0 27.12 27.10 27.12 26.86 28.28 2,772,380 75,434,644 27.209 27.12 27.10 27.12 26.86 28.28 2,772,380 27.209 -2.38%
2025-09-22 0 27.78 27.74 27.78 27.08 28.70 5,496,820 152,613,039 27.764 27.78 27.74 27.78 27.08 28.70 5,496,820 27.764 -2.80%
2025-09-19 0 28.58 28.58 28.60 28.02 30.36 13,368,049 387,857,351 29.014 28.58 28.58 28.60 28.02 30.36 13,368,049 29.014 -1.79%
2025-09-18 0 29.10 29.10 29.12 28.22 30.40 10,894,770 320,450,466 29.413 29.10 29.10 29.12 28.22 30.40 10,894,770 29.413 -2.09%
2025-09-17 0 29.72 29.70 29.72 28.58 29.84 4,682,560 136,769,937 29.208 29.72 29.70 29.72 28.58 29.84 4,682,560 29.208 1.02%
2025-09-16 0 29.42 29.32 29.42 28.26 29.72 5,203,938 151,455,473 29.104 29.42 29.32 29.42 28.26 29.72 5,203,938 29.104 1.10%
2025-09-15 0 29.10 29.08 29.10 28.74 29.96 3,923,355 114,752,234 29.248 29.10 29.08 29.10 28.74 29.96 3,923,355 29.248 -1.36%
2025-09-12 0 29.50 29.50 29.60 28.88 30.58 7,136,500 210,788,208 29.537 29.50 29.50 29.60 28.88 30.58 7,136,500 29.537 0.07%
2025-09-11 0 29.48 29.46 29.48 27.48 30.30 8,755,900 257,464,306 29.405 29.48 29.46 29.48 27.48 30.30 8,755,900 29.405 1.94%
2025-09-10 0 28.92 28.90 28.92 27.38 29.00 9,617,510 273,319,993 28.419 28.92 28.90 28.92 27.38 29.00 9,617,510 28.419 4.25%
2025-09-09 0 27.74 27.68 27.74 27.44 29.46 9,166,100 256,280,216 27.960 27.74 27.68 27.74 27.44 29.46 9,166,100 27.960 -5.19%
2025-09-08 0 29.26 29.22 29.26 26.60 29.26 15,439,954 438,984,944 28.432 29.26 29.22 29.26 26.60 29.26 15,439,954 28.432 10.58%
2025-09-05 0 26.46 26.46 26.52 25.92 26.78 8,303,280 218,770,889 26.348 26.46 26.46 26.52 25.92 26.78 8,303,280 26.348 -0.90%
2025-09-04 0 26.70 26.54 26.70 26.00 29.42 17,354,500 474,242,098 27.327 26.70 26.54 26.70 26.00 29.42 17,354,500 27.327 -5.72%
2025-09-03 0 28.32 28.32 28.34 25.66 28.88 31,822,868 880,250,750 27.661 28.32 28.32 28.34 25.66 28.88 31,822,868 27.661 13.28%
2025-09-02 0 25.00 24.98 25.00 22.04 25.42 22,797,092 545,596,148 23.933 25.00 24.98 25.00 22.04 25.42 22,797,092 23.933 12.01%
2025-09-01 0 22.32 22.32 22.34 20.24 22.46 11,120,300 240,088,221 21.590 22.32 22.32 22.34 20.24 22.46 11,120,300 21.590 9.84%
2025-08-29 0 20.32 20.32 20.44 19.48 21.04 9,947,500 203,535,795 20.461 20.32 20.32 20.44 19.48 21.04 9,947,500 20.461 4.42%
2025-08-28 0 19.46 19.45 19.46 18.76 19.75 5,244,701 100,720,703 19.204 19.46 19.45 19.46 18.76 19.75 5,244,701 19.204 -1.07%
2025-08-27 0 19.67 19.66 19.67 19.52 20.72 5,457,800 109,237,766 20.015 19.67 19.66 19.67 19.52 20.72 5,457,800 20.015 -3.39%
2025-08-26 0 20.36 20.34 20.36 20.16 21.18 4,891,000 100,507,726 20.550 20.36 20.34 20.36 20.16 21.18 4,891,000 20.550 -2.86%
2025-08-25 0 20.96 20.94 20.96 20.50 21.36 4,734,422 99,256,267 20.965 20.96 20.94 20.96 20.50 21.36 4,734,422 20.965 2.64%
2025-08-22 0 20.42 20.40 20.42 20.20 20.90 5,533,431 113,768,325 20.560 20.42 20.40 20.42 20.20 20.90 5,533,431 20.560 -0.39%
2025-08-21 0 20.50 20.48 20.50 20.14 20.82 4,340,500 88,485,310 20.386 20.50 20.48 20.50 20.14 20.82 4,340,500 20.386 -0.58%
2025-08-20 0 20.62 20.62 20.64 19.58 21.52 7,051,000 144,469,183 20.489 20.62 20.62 20.64 19.58 21.52 7,051,000 20.489 -4.54%
2025-08-19 0 21.60 21.60 21.62 21.36 23.28 8,244,500 181,463,130 22.010 21.60 21.60 21.62 21.36 23.28 8,244,500 22.010 -4.76%
2025-08-18 0 22.68 22.66 22.68 22.26 23.48 4,807,634 109,222,359 22.719 22.68 22.66 22.68 22.26 23.48 4,807,634 22.719 -0.18%
2025-08-15 0 22.72 22.72 22.76 22.06 22.96 6,678,543 150,573,549 22.546 22.72 22.72 22.76 22.06 22.96 6,678,543 22.546 2.90%
2025-08-14 0 22.08 22.06 22.08 21.80 22.88 5,456,501 121,822,208 22.326 22.08 22.06 22.08 21.80 22.88 5,456,501 22.326 -1.69%
2025-08-13 0 22.46 22.44 22.46 20.88 22.70 8,842,440 195,045,256 22.058 22.46 22.44 22.46 20.88 22.70 8,842,440 22.058 8.29%
2025-08-12 0 20.74 20.72 20.74 20.60 21.60 3,645,450 76,598,939 21.012 20.74 20.72 20.74 20.60 21.60 3,645,450 21.012 -2.26%
2025-08-11 0 21.22 21.22 21.24 20.64 21.56 3,875,424 81,578,208 21.050 21.22 21.22 21.24 20.64 21.56 3,875,424 21.050 0.09%
2025-08-08 0 21.20 21.16 21.20 21.10 22.24 5,276,500 112,536,600 21.328 21.20 21.16 21.20 21.10 22.24 5,276,500 21.328 -3.46%
2025-08-07 0 21.96 21.96 21.98 21.48 22.60 7,569,008 165,812,481 21.907 21.96 21.96 21.98 21.48 22.60 7,569,008 21.907 -0.09%
2025-08-06 0 21.98 21.98 22.00 21.20 22.48 8,692,276 190,523,284 21.919 21.98 21.98 22.00 21.20 22.48 8,692,276 21.919 4.07%
2025-08-05 0 21.12 21.10 21.12 19.86 21.14 6,543,700 134,317,644 20.526 21.12 21.10 21.12 19.86 21.14 6,543,700 20.526 5.07%
2025-08-04 0 20.10 20.10 20.12 19.66 20.36 6,206,548 124,078,147 19.991 20.10 20.10 20.12 19.66 20.36 6,206,548 19.991 -1.71%
2025-08-01 0 20.45 20.40 20.45 20.40 22.80 11,283,429 239,578,592 21.233 20.45 20.40 20.45 20.40 22.80 11,283,429 21.233 -6.62%
2025-07-31 0 21.90 21.85 21.90 21.50 23.05 12,381,266 275,096,300 22.219 21.90 21.85 21.90 21.50 23.05 12,381,266 22.219 -4.78%
2025-07-30 0 23.00 23.00 23.05 20.55 23.80 24,619,676 548,756,963 22.289 23.00 23.00 23.05 20.55 23.80 24,619,676 22.289 9.26%
2025-07-29 0 21.05 21.00 21.05 19.80 21.25 7,198,397 147,843,308 20.538 21.05 21.00 21.05 19.80 21.25 7,198,397 20.538 3.44%
2025-07-28 0 20.35 20.30 20.35 19.30 21.30 7,965,800 159,494,315 20.022 20.35 20.30 20.35 19.30 21.30 7,965,800 20.022 0.74%
2025-07-25 0 20.20 20.15 20.20 19.60 20.50 9,102,018 182,308,824 20.029 20.20 20.15 20.20 19.60 20.50 9,102,018 20.029 1.51%
2025-07-24 0 19.90 19.90 19.92 18.50 20.50 17,959,400 352,008,462 19.600 19.90 19.90 19.92 18.50 20.50 17,959,400 19.600 7.57%
2025-07-23 0 18.50 18.48 18.50 18.24 18.96 6,082,203 112,690,651 18.528 18.50 18.48 18.50 18.24 18.96 6,082,203 18.528 -0.43%
2025-07-22 0 18.58 18.52 18.58 18.18 18.92 5,991,296 110,687,737 18.475 18.58 18.52 18.58 18.18 18.92 5,991,296 18.475 -0.43%
2025-07-21 0 18.66 18.66 18.68 18.30 19.16 5,968,500 111,748,940 18.723 18.66 18.66 18.68 18.30 19.16 5,968,500 18.723 -0.21%
2025-07-18 0 18.70 18.68 18.70 18.00 18.88 7,316,175 134,519,961 18.387 18.70 18.68 18.70 18.00 18.88 7,316,175 18.387 1.85%
2025-07-17 0 18.36 18.34 18.36 17.80 18.50 5,779,250 105,500,400 18.255 18.36 18.34 18.36 17.80 18.50 5,779,250 18.255 2.00%
2025-07-16 0 18.00 17.98 18.00 17.96 18.80 9,295,890 170,460,555 18.337 18.00 17.98 18.00 17.96 18.80 9,295,890 18.337 -0.55%
2025-07-15 0 18.10 18.10 18.12 17.58 18.54 10,720,100 193,142,243 18.017 18.10 18.10 18.12 17.58 18.54 10,720,100 18.017 0.11%
2025-07-14 0 18.08 18.08 18.10 16.34 18.26 23,554,500 415,286,674 17.631 18.08 18.08 18.10 16.34 18.26 23,554,500 17.631 10.65%
2025-07-11 0 16.34 16.34 16.36 15.76 16.86 9,465,200 153,766,567 16.245 16.34 16.34 16.36 15.76 16.86 9,465,200 16.245 4.74%
2025-07-10 0 15.60 15.60 15.62 15.52 16.00 8,770,000 138,885,230 15.836 15.60 15.60 15.62 15.52 16.00 8,770,000 15.836 -2.26%
2025-07-09 0 15.96 15.92 15.96 15.72 16.46 6,693,954 107,822,905 16.108 15.96 15.92 15.96 15.72 16.46 6,693,954 16.108 1.40%
2025-07-08 0 15.74 15.72 15.74 15.58 16.00 3,439,500 54,127,975 15.737 15.74 15.72 15.74 15.58 16.00 3,439,500 15.737 0.13%
2025-07-07 0 15.72 15.68 15.74 15.56 16.30 4,310,500 67,798,876 15.729 15.72 15.68 15.74 15.56 16.30 4,310,500 15.729 -1.87%
2025-07-04 0 16.02 16.02 16.04 15.76 16.98 7,167,000 116,220,444 16.216 16.02 16.02 16.04 15.76 16.98 7,167,000 16.216 -2.20%
2025-07-03 0 16.38 16.34 16.38 16.12 16.64 4,189,079 68,280,897 16.300 16.38 16.34 16.38 16.12 16.64 4,189,079 16.300 -0.36%
2025-07-02 0 16.44 16.44 16.46 16.18 17.10 11,277,796 187,983,112 16.668 16.44 16.44 16.46 16.18 17.10 11,277,796 16.668 1.73%
2025-06-30 0 16.16 16.16 16.20 16.16 16.80 4,316,505 70,998,226 16.448 16.16 16.16 16.20 16.16 16.80 4,316,505 16.448 -1.46%
2025-06-27 0 16.40 16.40 16.46 16.32 16.58 2,860,680 47,031,709 16.441 16.40 16.40 16.46 16.32 16.58 2,860,680 16.441 0.00%
2025-06-26 0 16.40 16.40 16.42 16.16 16.98 5,924,200 97,576,850 16.471 16.40 16.40 16.42 16.16 16.98 5,924,200 16.471 -1.56%
2025-06-25 0 16.66 16.64 16.66 16.34 16.74 4,449,953 73,656,975 16.552 16.66 16.64 16.66 16.34 16.74 4,449,953 16.552 1.22%
2025-06-24 0 16.46 16.46 16.48 15.94 16.50 4,987,718 81,231,487 16.286 16.46 16.46 16.48 15.94 16.50 4,987,718 16.286 4.18%
2025-06-23 0 15.80 15.80 15.82 15.32 15.94 6,230,051 97,530,759 15.655 15.80 15.80 15.82 15.32 15.94 6,230,051 15.655 3.40%
2025-06-20 0 15.28 15.28 15.30 15.14 15.68 4,828,020 74,050,153 15.338 15.28 15.28 15.30 15.14 15.68 4,828,020 15.338 -0.78%
2025-06-19 0 15.40 15.40 15.42 15.26 16.10 5,196,000 80,963,860 15.582 15.40 15.40 15.42 15.26 16.10 5,196,000 15.582 -3.39%
2025-06-18 0 15.94 15.94 15.96 15.68 16.70 4,617,000 73,835,100 15.992 15.94 15.94 15.96 15.68 16.70 4,617,000 15.992 -3.51%
2025-06-17 0 16.52 16.50 16.54 16.36 17.96 8,450,127 144,448,748 17.094 16.52 16.50 16.54 16.36 17.96 8,450,127 17.094 -2.94%
2025-06-16 0 17.02 17.00 17.02 16.42 17.26 4,044,000 68,387,557 16.911 17.02 17.00 17.02 16.42 17.26 4,044,000 16.911 1.55%
2025-06-13 0 16.76 16.76 16.78 16.58 18.08 12,510,300 212,884,212 17.017 16.76 16.76 16.78 16.58 18.08 12,510,300 17.017 -5.74%
2025-06-12 0 17.78 17.76 17.78 17.10 18.24 13,167,900 236,196,066 17.937 17.78 17.76 17.78 17.10 18.24 13,167,900 17.937 3.13%
2025-06-11 0 17.24 17.22 17.24 17.18 18.30 13,890,520 246,153,157 17.721 17.24 17.22 17.24 17.18 18.30 13,890,520 17.721 1.29%
2025-06-10 0 17.02 17.00 17.02 16.38 17.36 14,111,591 238,674,528 16.913 17.02 17.00 17.02 16.38 17.36 14,111,591 16.913 3.40%
2025-06-09 0 16.46 16.46 16.48 16.00 16.80 9,276,000 152,678,285 16.459 16.46 16.46 16.48 16.00 16.80 9,276,000 16.459 3.26%
2025-06-06 0 15.94 15.90 15.94 15.70 16.20 3,700,027 58,948,041 15.932 15.94 15.90 15.94 15.70 16.20 3,700,027 15.932 -0.13%
2025-06-05 0 15.96 15.94 15.96 15.74 16.36 5,565,500 89,170,641 16.022 15.96 15.94 15.96 15.74 16.36 5,565,500 16.022 -0.62%
2025-06-04 0 16.06 16.06 16.08 15.64 16.24 7,879,000 126,369,291 16.039 16.06 16.06 16.08 15.64 16.24 7,879,000 16.039 2.95%
2025-06-03 0 15.60 15.60 15.62 15.24 15.70 4,668,377 72,462,441 15.522 15.60 15.60 15.62 15.24 15.70 4,668,377 15.522 3.45%
2025-06-02 0 15.08 15.08 15.10 14.58 15.80 1,882,233 28,027,531 14.891 15.08 15.08 15.10 14.58 15.80 1,882,233 14.891 -4.31%
2025-05-30 0 15.76 15.72 15.76 15.32 16.26 8,394,520 132,593,749 15.795 15.76 15.72 15.76 15.32 16.26 8,394,520 15.795 1.42%
2025-05-29 0 15.54 15.54 15.56 14.92 15.78 7,100,700 109,800,699 15.463 15.54 15.54 15.56 14.92 15.78 7,100,700 15.463 4.02%
2025-05-28 0 14.94 14.92 14.94 14.84 15.38 3,810,000 57,113,765 14.990 14.94 14.92 14.94 14.84 15.38 3,810,000 14.990 -2.23%
2025-05-27 0 15.28 15.28 15.30 14.90 15.42 4,991,406 75,725,926 15.171 15.28 15.28 15.30 14.90 15.42 4,991,406 15.171 0.66%
2025-05-26 0 15.18 15.16 15.18 15.12 15.72 4,710,000 72,319,065 15.354 15.18 15.16 15.18 15.12 15.72 4,710,000 15.354 -2.44%
2025-05-23 0 15.56 15.54 15.56 15.40 16.02 5,802,377 91,108,223 15.702 15.56 15.54 15.56 15.40 16.02 5,802,377 15.702 -1.02%
2025-05-22 0 15.72 15.66 15.72 15.60 16.24 5,302,330 83,988,278 15.840 15.72 15.66 15.72 15.60 16.24 5,302,330 15.840 -2.24%
2025-05-21 0 16.08 16.06 16.08 15.98 16.58 7,250,380 117,798,191 16.247 16.08 16.06 16.08 15.98 16.58 7,250,380 16.247 0.25%
2025-05-20 0 16.04 16.04 16.06 15.88 16.18 7,088,640 113,300,568 15.983 16.04 16.04 16.06 15.88 16.18 7,088,640 15.983 1.13%
2025-05-19 0 15.86 15.86 15.88 15.52 16.14 5,677,379 89,988,703 15.850 15.86 15.86 15.88 15.52 16.14 5,677,379 15.850 0.38%
2025-05-16 0 15.80 15.78 15.80 15.54 16.08 9,752,695 154,575,466 15.850 15.80 15.78 15.80 15.54 16.08 9,752,695 15.850 0.51%
2025-05-15 0 15.72 15.70 15.72 15.66 16.62 13,725,152 218,894,013 15.948 15.72 15.70 15.72 15.66 16.62 13,725,152 15.948 -4.84%
2025-05-14 0 16.52 16.50 16.52 15.60 17.28 89,355,780 1,431,731,637 16.023 16.52 16.50 16.52 15.60 17.28 89,355,780 16.023 -8.12%
2025-05-13 0 17.98 17.98 18.00 17.80 19.78 6,781,876 125,653,066 18.528 17.98 17.98 18.00 17.80 19.78 6,781,876 18.528 -6.35%
2025-05-12 0 19.20 19.20 19.26 18.40 19.36 8,012,270 151,365,600 18.892 19.20 19.20 19.26 18.40 19.36 8,012,270 18.892 1.80%
2025-05-09 0 18.86 18.86 18.90 18.36 19.14 4,153,977 78,180,013 18.821 18.86 18.86 18.90 18.36 19.14 4,153,977 18.821 1.29%
2025-05-08 0 18.62 18.62 18.66 18.44 19.10 2,503,920 46,616,404 18.617 18.62 18.62 18.66 18.44 19.10 2,503,920 18.617 -1.17%
2025-05-07 0 18.84 18.78 18.84 18.44 19.90 6,652,216 126,040,841 18.947 18.84 18.78 18.84 18.44 19.90 6,652,216 18.947 -2.89%
2025-05-06 0 19.40 19.38 19.40 19.08 20.30 9,402,470 183,622,984 19.529 19.40 19.38 19.40 19.08 20.30 9,402,470 19.529 0.62%
2025-05-02 0 19.28 19.28 19.30 18.48 19.60 2,290,366 43,811,422 19.129 19.28 19.28 19.30 18.48 19.60 2,290,366 19.129 1.69%
2025-04-30 0 18.96 18.96 18.98 17.14 19.60 18,832,477 352,842,214 18.736 18.96 18.96 18.98 17.14 19.60 18,832,477 18.736 11.01%
2025-04-29 0 17.08 17.08 17.12 16.90 17.42 2,137,646 36,625,136 17.133 17.08 17.08 17.12 16.90 17.42 2,137,646 17.133 1.18%
2025-04-28 0 16.88 16.86 16.88 16.86 17.30 2,317,280 39,443,003 17.021 16.88 16.86 16.88 16.86 17.30 2,317,280 17.021 -1.40%
2025-04-25 0 17.12 17.12 17.14 16.98 17.96 4,947,506 86,472,995 17.478 17.12 17.12 17.14 16.98 17.96 4,947,506 17.478 -0.58%
2025-04-24 0 17.22 17.22 17.24 17.06 18.00 5,118,324 88,605,452 17.311 17.22 17.22 17.24 17.06 18.00 5,118,324 17.311 -3.15%
2025-04-23 0 17.78 17.78 17.82 17.00 18.26 10,167,240 179,056,094 17.611 17.78 17.78 17.82 17.00 18.26 10,167,240 17.611 5.71%
2025-04-22 0 16.82 16.82 16.88 15.58 16.90 7,034,056 114,124,884 16.225 16.82 16.82 16.88 15.58 16.90 7,034,056 16.225 8.38%
2025-04-17 0 15.52 15.48 15.52 15.38 16.08 3,246,150 50,846,987 15.664 15.52 15.48 15.52 15.38 16.08 3,246,150 15.664 -0.77%
2025-04-16 0 15.64 15.64 15.66 15.20 16.36 3,578,335 56,111,479 15.681 15.64 15.64 15.66 15.20 16.36 3,578,335 15.681 -4.40%
2025-04-15 0 16.36 16.34 16.36 16.02 17.08 4,655,020 75,955,900 16.317 16.36 16.34 16.36 16.02 17.08 4,655,020 16.317 -2.73%
2025-04-14 0 16.82 16.80 16.82 16.56 17.58 8,305,417 141,971,323 17.094 16.82 16.80 16.82 16.56 17.58 8,305,417 17.094 0.00%
2025-04-11 0 16.82 16.80 16.82 16.22 17.10 5,508,710 92,539,786 16.799 16.82 16.80 16.82 16.22 17.10 5,508,710 16.799 2.44%
2025-04-10 0 16.42 16.40 16.42 15.86 16.86 8,584,980 141,126,041 16.439 16.42 16.40 16.42 15.86 16.86 8,584,980 16.439 4.72%
2025-04-09 0 15.68 15.66 15.68 13.62 15.88 10,314,640 155,137,815 15.041 15.68 15.66 15.68 13.62 15.88 10,314,640 15.041 7.54%
2025-04-08 0 14.58 14.58 14.60 13.90 15.16 10,965,620 159,371,730 14.534 14.58 14.58 14.60 13.90 15.16 10,965,620 14.534 6.89%
2025-04-07 0 13.64 13.64 13.66 13.50 15.80 15,514,944 224,017,223 14.439 13.64 13.64 13.66 13.50 15.80 15,514,944 14.439 -17.73%
2025-04-03 0 16.58 16.58 16.60 16.18 17.60 6,659,636 110,901,939 16.653 16.58 16.58 16.60 16.18 17.60 6,659,636 16.653 -5.04%
2025-04-02 0 17.46 17.44 17.46 16.82 17.90 9,485,990 165,876,220 17.486 17.46 17.44 17.46 16.82 17.90 9,485,990 17.486 3.80%
2025-04-01 0 16.82 16.80 16.82 16.64 17.52 4,987,380 85,028,652 17.049 16.82 16.80 16.82 16.64 17.52 4,987,380 17.049 -0.71%
2025-03-31 0 16.94 16.92 16.94 16.50 17.30 5,433,740 91,012,865 16.750 16.94 16.92 16.94 16.50 17.30 5,433,740 16.750 -2.53%
2025-03-28 0 17.38 17.38 17.40 17.08 18.20 4,882,780 85,320,618 17.474 17.38 17.38 17.40 17.08 18.20 4,882,780 17.474 -3.87%
2025-03-27 0 18.08 18.08 18.10 17.32 18.38 3,618,400 65,477,228 18.096 18.08 18.08 18.10 17.32 18.38 3,618,400 18.096 1.12%
2025-03-26 0 17.88 17.86 17.88 17.78 18.28 1,870,012 33,585,636 17.960 17.88 17.86 17.88 17.78 18.28 1,870,012 17.960 0.56%
2025-03-25 0 17.78 17.64 17.78 17.52 18.30 3,398,165 60,310,931 17.748 17.78 17.64 17.78 17.52 18.30 3,398,165 17.748 -2.95%
2025-03-24 0 18.32 18.30 18.32 17.82 18.48 6,436,777 116,419,406 18.087 18.32 18.30 18.32 17.82 18.48 6,436,777 18.087 -0.43%
2025-03-21 0 18.40 18.40 18.42 18.30 19.90 11,700,500 219,615,340 18.770 18.40 18.40 18.42 18.30 19.90 11,700,500 18.770 -8.00%
2025-03-20 0 20.00 20.00 20.05 19.94 20.85 4,772,451 96,623,237 20.246 20.00 20.00 20.05 19.94 20.85 4,772,451 20.246 -3.15%
2025-03-19 0 20.65 20.55 20.65 19.98 21.15 8,884,450 184,169,988 20.729 20.65 20.55 20.65 19.98 21.15 8,884,450 20.729 0.73%
2025-03-18 0 20.50 20.45 20.50 19.88 20.70 6,689,021 135,907,210 20.318 20.50 20.45 20.50 19.88 20.70 6,689,021 20.318 1.99%
2025-03-17 0 20.10 20.05 20.10 19.80 20.75 7,021,176 141,017,781 20.085 20.10 20.05 20.10 19.80 20.75 7,021,176 20.085 -1.71%
2025-03-14 0 20.45 20.45 20.50 20.25 21.60 11,702,804 242,765,785 20.744 20.45 20.45 20.50 20.25 21.60 11,702,804 20.744 0.74%
2025-03-13 0 20.30 20.30 20.35 20.00 22.40 11,223,170 231,682,655 20.643 20.30 20.30 20.35 20.00 22.40 11,223,170 20.643 -7.31%
2025-03-12 0 21.90 21.90 21.95 21.65 23.00 7,106,985 158,032,251 22.236 21.90 21.90 21.95 21.65 23.00 7,106,985 22.236 -0.23%
2025-03-11 0 21.95 21.95 22.00 20.80 22.55 9,176,600 198,723,092 21.655 21.95 21.95 22.00 20.80 22.55 9,176,600 21.655 -0.45%
2025-03-10 0 22.05 22.00 22.05 21.70 22.85 10,611,050 236,160,845 22.256 22.05 22.00 22.05 21.70 22.85 10,611,050 22.256 3.04%
2025-03-07 0 21.40 21.35 21.40 21.00 23.35 14,917,870 331,732,031 22.237 21.40 21.35 21.40 21.00 23.35 14,917,870 22.237 -4.68%
2025-03-06 0 22.45 22.40 22.45 21.75 22.75 10,770,890 240,262,437 22.307 22.45 22.40 22.45 21.75 22.75 10,770,890 22.307 2.51%
2025-03-05 0 21.90 21.90 21.95 20.60 22.00 9,096,867 194,054,169 21.332 21.90 21.90 21.95 20.60 22.00 9,096,867 21.332 3.55%
2025-03-04 0 21.15 21.15 21.20 20.40 21.90 16,173,510 342,857,847 21.199 21.15 21.15 21.20 20.40 21.90 16,173,510 21.199 2.42%
2025-03-03 0 20.65 20.65 20.70 19.92 21.65 13,340,806 275,213,239 20.629 20.65 20.65 20.70 19.92 21.65 13,340,806 20.629 -4.18%
2025-02-28 0 21.55 21.55 21.60 20.10 23.90 23,671,630 507,871,582 21.455 21.55 21.55 21.60 20.10 23.90 23,671,630 21.455 -10.77%
2025-02-27 0 24.15 24.05 24.15 22.85 24.85 19,704,146 470,793,623 23.893 24.15 24.05 24.15 22.85 24.85 19,704,146 23.893 3.87%
2025-02-26 0 23.25 23.20 23.25 22.80 25.65 29,022,200 700,064,511 24.122 23.25 23.20 23.25 22.80 25.65 29,022,200 24.122 -1.27%
2025-02-25 0 23.55 23.55 23.60 19.50 24.60 37,427,886 867,472,753 23.177 23.55 23.55 23.60 19.50 24.60 37,427,886 23.177 12.68%
2025-02-24 0 20.90 20.85 20.90 20.20 22.00 10,607,530 222,760,651 21.000 20.90 20.85 20.90 20.20 22.00 10,607,530 21.000 0.24%
2025-02-21 0 20.85 20.85 20.90 20.25 21.40 14,098,885 294,932,691 20.919 20.85 20.85 20.90 20.25 21.40 14,098,885 20.919 3.22%
2025-02-20 0 20.20 20.15 20.20 19.80 21.85 16,063,601 328,402,575 20.444 20.20 20.15 20.20 19.80 21.85 16,063,601 20.444 -2.88%
2025-02-19 0 20.80 20.80 20.85 18.70 21.40 25,409,500 524,041,505 20.624 20.80 20.80 20.85 18.70 21.40 25,409,500 20.624 6.45%
2025-02-18 0 19.54 19.54 19.56 18.94 21.00 22,010,929 439,422,873 19.964 19.54 19.54 19.56 18.94 21.00 22,010,929 19.964 0.00%
2025-02-17 0 19.54 19.52 19.54 19.32 22.15 25,591,940 521,583,923 20.381 19.54 19.52 19.54 19.32 22.15 25,591,940 20.381 1.45%
2025-02-14 0 19.26 19.24 19.26 17.40 19.42 22,006,219 412,219,924 18.732 19.26 19.24 19.26 17.40 19.42 22,006,219 18.732 12.24%
2025-02-13 0 17.16 17.16 17.18 17.02 18.78 16,230,400 293,021,844 18.054 17.16 17.16 17.18 17.02 18.78 16,230,400 18.054 -4.03%
2025-02-12 0 17.88 17.88 17.90 17.22 18.98 18,848,900 341,606,480 18.123 17.88 17.88 17.90 17.22 18.98 18,848,900 18.123 2.17%
2025-02-11 0 17.50 17.46 17.50 17.00 18.96 17,695,460 315,223,862 17.814 17.50 17.46 17.50 17.00 18.96 17,695,460 17.814 -5.81%
2025-02-10 0 18.58 18.56 18.58 15.32 19.20 28,883,608 515,318,861 17.841 18.58 18.56 18.58 15.32 19.20 28,883,608 17.841 21.28%
2025-02-07 0 15.32 15.30 15.32 14.80 15.76 12,901,000 196,429,340 15.226 15.32 15.30 15.32 14.80 15.76 12,901,000 15.226 -2.79%
2025-02-06 0 15.76 15.74 15.76 14.98 15.90 13,647,494 210,009,486 15.388 15.76 15.74 15.76 14.98 15.90 13,647,494 15.388 2.74%
2025-02-05 0 15.34 15.30 15.34 14.46 16.64 18,603,294 282,903,844 15.207 15.34 15.30 15.34 14.46 16.64 18,603,294 15.207 -9.98%
2025-02-04 0 17.04 16.98 17.04 15.92 17.18 5,455,200 90,661,292 16.619 17.04 16.98 17.04 15.92 17.18 5,455,200 16.619 3.90%
2025-02-03 0 16.40 16.40 16.42 14.88 16.50 6,769,185 107,288,609 15.850 16.40 16.40 16.42 14.88 16.50 6,769,185 15.850 1.23%
2025-01-28 0 16.20 16.20 16.22 14.56 16.64 3,918,370 61,721,786 15.752 16.20 16.20 16.22 14.56 16.64 3,918,370 15.752 10.20%
2025-01-27 0 14.70 14.64 14.70 13.62 15.50 26,259,495 382,990,174 14.585 14.70 14.64 14.70 13.62 15.50 26,259,495 14.585 3.09%
2025-01-24 0 14.26 14.24 14.26 11.62 15.04 46,555,090 647,449,247 13.907 14.26 14.24 14.26 11.62 15.04 46,555,090 13.907 20.24%
2025-01-23 0 11.86 11.84 11.86 10.56 12.36 30,376,276 351,915,189 11.585 11.86 11.84 11.86 10.56 12.36 30,376,276 11.585 14.04%
2025-01-22 0 10.40 10.38 10.40 9.810 10.54 9,806,394 99,522,928 10.149 10.40 10.38 10.40 9.810 10.54 9,806,394 10.149 3.59%
2025-01-21 0 10.04 10.02 10.04 9.750 10.18 9,694,500 96,797,473 9.9848 10.04 10.02 10.04 9.750 10.18 9,694,500 9.9848 2.34%
2025-01-20 0 9.810 9.800 9.810 9.660 10.04 8,193,500 80,330,912 9.8042 9.810 9.800 9.810 9.660 10.04 8,193,500 9.8042 0.10%
2025-01-17 0 9.800 9.800 9.830 9.210 9.950 20,582,585 199,997,247 9.7168 9.800 9.800 9.830 9.210 9.950 20,582,585 9.7168 6.87%
2025-01-16 0 9.170 9.170 9.180 9.010 9.460 4,646,000 42,823,910 9.2174 9.170 9.170 9.180 9.010 9.460 4,646,000 9.2174 0.66%
2025-01-15 0 9.110 9.060 9.110 8.990 9.230 3,682,300 33,527,674 9.1051 9.110 9.060 9.110 8.990 9.230 3,682,300 9.1051 -1.19%
2025-01-14 0 9.220 9.210 9.230 8.700 9.220 6,994,105 63,177,011 9.0329 9.220 9.210 9.230 8.700 9.220 6,994,105 9.0329 5.86%
2025-01-13 0 8.710 8.710 8.730 8.580 8.950 3,629,691 31,683,643 8.7290 8.710 8.710 8.730 8.580 8.950 3,629,691 8.7290 -0.91%
2025-01-10 0 8.790 8.780 8.790 8.700 9.330 6,473,000 58,046,690 8.9675 8.790 8.780 8.790 8.700 9.330 6,473,000 8.9675 -4.25%
2025-01-09 0 9.180 9.180 9.220 9.080 9.340 4,353,000 40,066,125 9.2043 9.180 9.180 9.220 9.080 9.340 4,353,000 9.2043 -0.33%
2025-01-08 0 9.210 9.210 9.230 8.920 9.670 5,500,000 50,597,735 9.1996 9.210 9.210 9.230 8.920 9.670 5,500,000 9.1996 -2.95%
2025-01-07 0 9.490 9.490 9.500 9.250 9.880 7,302,000 69,218,054 9.4793 9.490 9.490 9.500 9.250 9.880 7,302,000 9.4793 -4.04%
2025-01-06 0 9.890 9.890 9.900 9.210 9.950 14,095,520 135,338,163 9.6015 9.890 9.890 9.900 9.210 9.950 14,095,520 9.6015 7.50%
2025-01-03 0 9.200 9.190 9.200 9.110 9.430 4,925,394 45,309,807 9.1992 9.200 9.190 9.200 9.110 9.430 4,925,394 9.1992 -1.81%
2025-01-02 0 9.370 9.360 9.370 9.200 9.670 6,178,500 57,909,780 9.3728 9.370 9.360 9.370 9.200 9.670 6,178,500 9.3728 -1.47%
2024-12-31 0 9.510 9.510 9.520 9.450 10.10 7,311,500 70,610,407 9.6574 9.510 9.510 9.520 9.450 10.10 7,311,500 9.6574 -4.80%
2024-12-30 0 9.990 9.990 10.02 9.940 10.60 8,531,000 86,457,340 10.134 9.990 9.990 10.02 9.940 10.60 8,531,000 10.134 -4.31%
2024-12-27 0 10.44 10.42 10.44 10.30 10.98 13,323,500 141,452,158 10.617 10.44 10.42 10.44 10.30 10.98 13,323,500 10.617 -1.69%
2024-12-24 0 10.62 10.62 10.64 10.34 11.14 16,109,000 173,013,170 10.740 10.62 10.62 10.64 10.34 11.14 16,109,000 10.740 2.91%
2024-12-23 0 10.32 10.32 10.34 10.06 10.78 13,298,000 137,909,420 10.371 10.32 10.32 10.34 10.06 10.78 13,298,000 10.371 1.57%
2024-12-20 0 10.16 10.16 10.18 9.800 10.68 19,041,500 193,981,180 10.187 10.16 10.16 10.18 9.800 10.68 19,041,500 10.187 0.40%
2024-12-19 0 10.12 10.10 10.12 9.810 10.58 14,390,500 145,261,763 10.094 10.12 10.10 10.12 9.810 10.58 14,390,500 10.094 -5.07%
2024-12-18 0 10.66 10.64 10.66 10.30 10.92 24,125,500 255,821,738 10.604 10.66 10.64 10.66 10.30 10.92 24,125,500 10.604 5.13%
2024-12-17 0 10.14 10.14 10.18 10.04 11.04 14,725,000 152,022,170 10.324 10.14 10.14 10.18 10.04 11.04 14,725,000 10.324 -6.28%
2024-12-16 0 10.82 10.82 10.84 10.50 12.00 25,251,567 281,209,564 11.136 10.82 10.82 10.84 10.50 12.00 25,251,567 11.136 -2.52%
2024-12-13 0 11.10 11.02 11.10 10.88 13.16 57,452,000 685,886,850 11.938 11.10 11.02 11.10 10.88 13.16 57,452,000 11.938 -5.13%
2024-12-12 0 11.70 11.64 11.70 11.02 11.96 27,866,200 319,128,924 11.452 11.70 11.64 11.70 11.02 11.96 27,866,200 11.452 -3.62%
2024-12-11 0 12.14 12.12 12.14 9.430 12.30 88,642,845 985,447,774 11.117 12.14 12.12 12.14 9.430 12.30 88,642,845 11.117 31.24%
2024-12-10 0 9.250 9.250 9.270 8.530 10.08 54,386,941 517,954,176 9.5235 9.250 9.250 9.270 8.530 10.08 54,386,941 9.5235 8.70%
2024-12-09 0 8.510 8.500 8.510 8.130 8.540 11,682,910 97,673,118 8.3603 8.510 8.500 8.510 8.130 8.540 11,682,910 8.3603 2.78%
2024-12-06 0 8.280 8.280 8.340 8.160 8.390 11,619,188 96,095,055 8.2704 8.280 8.280 8.340 8.160 8.390 11,619,188 8.2704 0.85%
2024-12-05 0 8.210 8.200 8.210 8.150 8.410 8,759,500 72,048,455 8.2252 8.210 8.200 8.210 8.150 8.410 8,759,500 8.2252 -1.56%
2024-12-04 0 8.340 8.330 8.340 8.300 8.520 8,575,500 72,260,900 8.4264 8.340 8.330 8.340 8.300 8.520 8,575,500 8.4264 -0.95%
2024-12-03 0 8.420 8.420 8.430 8.230 9.470 24,457,926 206,539,055 8.4447 8.420 8.420 8.430 8.230 9.470 24,457,926 8.4447 -14.17%
2024-12-02 0 9.810 9.800 9.810 9.610 10.26 7,851,695 78,095,296 9.9463 9.810 9.800 9.810 9.610 10.26 7,851,695 9.9463 0.62%
2024-11-29 0 9.750 9.750 9.760 9.000 10.16 17,732,500 170,071,380 9.5909 9.750 9.750 9.760 9.000 10.16 17,732,500 9.5909 10.05%
2024-11-28 0 8.860 8.860 8.900 8.840 9.320 4,378,000 39,271,379 8.9702 8.860 8.860 8.900 8.840 9.320 4,378,000 8.9702 -3.70%
2024-11-27 0 9.200 9.150 9.200 8.660 9.260 7,737,573 69,224,260 8.9465 9.200 9.150 9.200 8.660 9.260 7,737,573 8.9465 5.50%
2024-11-26 0 8.720 8.720 8.770 8.660 9.600 10,082,554 91,703,284 9.0952 8.720 8.720 8.770 8.660 9.600 10,082,554 9.0952 0.93%
2024-11-25 0 8.640 8.610 8.640 8.100 8.640 5,538,500 46,620,290 8.4175 8.640 8.610 8.640 8.100 8.640 5,538,500 8.4175 5.75%
2024-11-22 0 8.170 8.160 8.170 8.150 9.260 9,031,471 77,581,684 8.5901 8.170 8.160 8.170 8.150 9.260 9,031,471 8.5901 -10.71%
2024-11-21 0 9.150 9.150 9.160 9.110 9.910 6,170,000 57,561,702 9.3293 9.150 9.150 9.160 9.110 9.910 6,170,000 9.3293 -5.28%
2024-11-20 0 9.660 9.660 9.670 9.020 9.870 11,251,500 107,065,712 9.5157 9.660 9.660 9.670 9.020 9.870 11,251,500 9.5157 6.50%
2024-11-19 0 9.070 9.010 9.070 8.830 9.200 3,089,500 27,858,965 9.0173 9.070 9.010 9.070 8.830 9.200 3,089,500 9.0173 1.34%
2024-11-18 0 8.950 8.940 8.950 8.740 9.400 5,159,500 46,645,690 9.0407 8.950 8.940 8.950 8.740 9.400 5,159,500 9.0407 1.13%
2024-11-15 0 8.850 8.850 8.880 8.820 9.360 4,818,500 43,660,885 9.0611 8.850 8.850 8.880 8.820 9.360 4,818,500 9.0611 -0.90%
2024-11-14 0 8.930 8.930 8.950 8.900 9.740 7,230,897 67,792,782 9.3754 8.930 8.930 8.950 8.900 9.740 7,230,897 9.3754 -6.00%
2024-11-13 0 9.500 9.400 9.500 9.120 9.770 4,448,279 41,566,341 9.3444 9.500 9.400 9.500 9.120 9.770 4,448,279 9.3444 -0.84%
2024-11-12 0 9.580 9.550 9.580 9.430 10.46 7,041,000 70,230,170 9.9745 9.580 9.550 9.580 9.430 10.46 7,041,000 9.9745 -2.64%
2024-11-11 0 9.840 9.840 9.860 9.280 9.940 5,979,500 58,005,019 9.7006 9.840 9.840 9.860 9.280 9.940 5,979,500 9.7006 2.18%
2024-11-08 0 9.630 9.620 9.630 9.480 10.06 4,441,500 43,365,010 9.7636 9.630 9.620 9.630 9.480 10.06 4,441,500 9.7636 0.42%
2024-11-07 0 9.590 9.580 9.590 9.130 9.680 7,334,000 68,659,855 9.3619 9.590 9.580 9.590 9.130 9.680 7,334,000 9.3619 0.74%
2024-11-06 0 9.520 9.480 9.520 9.400 10.24 13,935,500 135,939,811 9.7549 9.520 9.480 9.520 9.400 10.24 13,935,500 9.7549 2.15%
2024-11-05 0 9.320 9.320 9.330 8.970 9.480 6,270,514 57,746,104 9.2092 9.320 9.320 9.330 8.970 9.480 6,270,514 9.2091 -1.48%
2024-11-04 0 9.460 9.460 9.490 8.500 9.710 12,377,000 114,782,710 9.2739 9.460 9.460 9.490 8.500 9.710 12,377,000 9.2739 10.39%
2024-11-01 0 8.570 8.510 8.570 8.350 8.700 2,537,000 21,627,370 8.5248 8.570 8.510 8.570 8.350 8.700 2,537,000 8.5248 -0.58%
2024-10-31 0 8.620 8.620 8.640 8.600 8.860 2,702,500 23,526,685 8.7055 8.620 8.620 8.640 8.600 8.860 2,702,500 8.7055 -2.49%
2024-10-30 0 8.840 8.800 8.840 8.730 9.280 3,385,500 30,184,970 8.9160 8.840 8.800 8.840 8.730 9.280 3,385,500 8.9160 -4.23%
2024-10-29 0 9.230 9.170 9.230 9.100 9.670 3,393,288 31,652,712 9.3280 9.230 9.170 9.230 9.100 9.670 3,393,288 9.3280 -2.84%
2024-10-28 0 9.500 9.470 9.500 9.260 9.780 3,391,000 32,131,107 9.4754 9.500 9.470 9.500 9.260 9.780 3,391,000 9.4754 -0.11%
2024-10-25 0 9.510 9.480 9.510 9.050 9.960 7,114,000 68,063,092 9.5675 9.510 9.480 9.510 9.050 9.960 7,114,000 9.5675 5.20%
2024-10-24 0 9.040 9.040 9.050 9.020 9.600 2,348,512 21,470,579 9.1422 9.040 9.040 9.050 9.020 9.600 2,348,512 9.1422 -3.32%
2024-10-23 0 9.350 9.340 9.350 8.950 9.500 3,394,500 31,387,268 9.2465 9.350 9.340 9.350 8.950 9.500 3,394,500 9.2465 2.41%
2024-10-22 0 9.130 9.130 9.140 9.010 9.650 3,743,039 34,426,833 9.1976 9.130 9.130 9.140 9.010 9.650 3,743,039 9.1976 -0.87%
2024-10-21 0 9.210 9.180 9.210 9.000 9.960 9,677,334 92,259,538 9.5336 9.210 9.180 9.210 9.000 9.960 9,677,334 9.5336 0.77%
2024-10-18 0 9.140 9.140 9.160 8.380 9.530 8,103,500 73,069,565 9.0170 9.140 9.140 9.160 8.380 9.530 8,103,500 9.0170 9.07%
2024-10-17 0 8.380 8.370 8.380 8.300 9.200 4,250,938 37,138,541 8.7366 8.380 8.370 8.380 8.300 9.200 4,250,938 8.7366 -1.87%
2024-10-16 0 8.540 8.510 8.540 8.420 8.890 6,197,540 53,386,318 8.6141 8.540 8.510 8.540 8.420 8.890 6,197,540 8.6141 1.07%
2024-10-15 0 8.450 8.450 8.470 8.360 9.490 5,784,400 51,243,955 8.8590 8.450 8.450 8.470 8.360 9.490 5,784,400 8.8590 -8.65%
2024-10-14 0 9.250 9.240 9.250 9.050 10.56 7,898,249 74,426,627 9.4232 9.250 9.240 9.250 9.050 10.56 7,898,249 9.4232 -12.41%
2024-10-10 0 10.56 10.56 10.58 10.10 11.30 8,112,500 87,114,382 10.738 10.56 10.56 10.58 10.10 11.30 8,112,500 10.738 -2.04%
2024-10-09 0 10.78 10.66 10.78 10.20 12.44 10,918,000 121,942,842 11.169 10.78 10.66 10.78 10.20 12.44 10,918,000 11.169 -3.75%
2024-10-08 0 11.20 11.14 11.20 11.02 15.34 11,631,800 147,214,773 12.656 11.20 11.14 11.20 11.02 15.34 11,631,800 12.656 -25.53%
2024-10-07 0 15.04 15.04 15.10 13.32 15.10 2,914,007 41,549,012 14.258 15.04 15.04 15.10 13.32 15.10 2,914,007 14.258 11.57%
2024-10-04 0 13.48 13.40 13.48 11.84 13.62 1,988,234 25,794,894 12.974 13.48 13.40 13.48 11.84 13.62 1,988,234 12.974 6.65%
2024-10-03 0 12.64 12.50 12.64 11.72 14.60 4,547,697 57,326,320 12.606 12.64 12.50 12.64 11.72 14.60 4,547,697 12.606 -9.20%
2024-10-02 0 13.92 13.90 13.94 11.88 14.28 4,453,951 58,831,960 13.209 13.92 13.90 13.94 11.88 14.28 4,453,951 13.209 18.57%
2024-09-30 0 11.74 11.66 11.74 10.00 12.26 13,706,980 150,556,760 10.984 11.74 11.66 11.74 10.00 12.26 13,706,980 10.984 23.58%
2024-09-27 0 9.500 9.500 9.560 7.530 10.18 18,758,547 174,005,197 9.2760 9.500 9.500 9.560 7.530 10.18 18,758,547 9.2760 28.73%
2024-09-26 0 7.380 7.360 7.390 6.800 7.390 4,075,500 29,348,734 7.2013 7.380 7.360 7.390 6.800 7.390 4,075,500 7.2013 7.89%
2024-09-25 0 6.840 6.820 6.840 6.780 7.450 3,352,000 23,970,380 7.1511 6.840 6.820 6.840 6.780 7.450 3,352,000 7.1511 -2.29%
2024-09-24 0 7.000 6.990 7.000 6.730 7.190 3,416,500 23,807,150 6.9683 7.000 6.990 7.000 6.730 7.190 3,416,500 6.9683 4.32%
2024-09-23 0 6.710 6.680 6.710 6.630 7.230 1,914,000 13,190,220 6.8914 6.710 6.680 6.710 6.630 7.230 1,914,000 6.8914 -6.81%
2024-09-20 0 7.200 7.190 7.200 7.130 7.460 6,029,500 43,590,490 7.2295 7.200 7.190 7.200 7.130 7.460 6,029,500 7.2295 -1.77%
2024-09-19 0 7.330 7.330 7.350 7.030 7.580 3,487,500 25,564,309 7.3303 7.330 7.330 7.350 7.030 7.580 3,487,500 7.3303 5.16%
2024-09-17 0 6.970 6.920 7.000 6.730 6.990 242,500 1,666,770 6.8733 6.970 6.920 7.000 6.730 6.990 242,500 6.8733 0.43%
2024-09-16 0 6.940 6.940 6.970 6.760 7.120 729,259 5,043,296 6.9156 6.940 6.940 6.970 6.760 7.120 729,259 6.9156 -5.96%
2024-09-13 0 7.380 7.380 7.390 6.450 7.580 4,822,818 35,102,967 7.2785 7.380 7.380 7.390 6.450 7.580 4,822,818 7.2785 14.24%
2024-09-12 0 6.460 6.430 6.460 6.200 6.510 803,000 5,125,895 6.3834 6.460 6.430 6.460 6.200 6.510 803,000 6.3834 5.21%
2024-09-11 0 6.140 6.050 6.140 6.030 6.450 1,026,500 6,329,412 6.1660 6.140 6.050 6.140 6.030 6.450 1,026,500 6.1660 -2.54%
2024-09-10 0 6.300 6.300 6.310 6.230 6.590 893,000 5,626,657 6.3008 6.300 6.300 6.310 6.230 6.590 893,000 6.3008 -3.23%
2024-09-09 0 6.510 6.510 6.520 6.270 6.580 805,300 5,130,474 6.3709 6.510 6.510 6.520 6.270 6.580 805,300 6.3709 1.24%
2024-09-05 0 6.430 6.430 6.440 6.360 6.710 1,952,000 12,590,340 6.4500 6.430 6.430 6.440 6.360 6.710 1,952,000 6.4500 -1.83%
2024-09-04 0 6.550 6.530 6.550 6.450 6.870 1,442,500 9,459,265 6.5575 6.550 6.530 6.550 6.450 6.870 1,442,500 6.5575 -5.89%
2024-09-03 0 6.960 6.920 6.960 6.860 7.190 838,500 5,898,110 7.0341 6.960 6.920 6.960 6.860 7.190 838,500 7.0341 0.43%
2024-09-02 0 6.930 6.900 6.930 6.750 7.070 699,000 4,814,200 6.8873 6.930 6.900 6.930 6.750 7.070 699,000 6.8873 -2.81%
2024-08-30 0 7.130 7.090 7.140 7.010 7.300 1,135,500 8,115,955 7.1475 7.130 7.090 7.140 7.010 7.300 1,135,500 7.1475 -0.83%
2024-08-29 0 7.190 7.190 7.250 6.820 7.330 1,093,500 7,790,390 7.1243 7.190 7.190 7.250 6.820 7.330 1,093,500 7.1243 1.41%
2024-08-28 0 7.090 7.070 7.090 6.960 7.280 865,000 6,123,930 7.0797 7.090 7.070 7.090 6.960 7.280 865,000 7.0797 -1.39%
2024-08-27 0 7.190 7.110 7.200 7.070 7.480 1,419,000 10,295,580 7.2555 7.190 7.110 7.200 7.070 7.480 1,419,000 7.2555 -0.83%
2024-08-26 0 7.250 7.240 7.250 6.510 7.530 4,458,001 32,079,321 7.1959 7.250 7.240 7.250 6.510 7.530 4,458,001 7.1959 13.10%
2024-08-23 0 6.410 6.360 6.410 6.290 6.530 265,000 1,690,373 6.3788 6.410 6.360 6.410 6.290 6.530 265,000 6.3788 -0.62%
2024-08-22 0 6.450 6.400 6.450 6.330 6.620 476,000 3,053,040 6.4139 6.450 6.400 6.450 6.330 6.620 476,000 6.4139 -2.57%
2024-08-21 0 6.620 6.610 6.620 6.480 6.670 750,000 4,920,176 6.5602 6.620 6.610 6.620 6.480 6.670 750,000 6.5602 0.15%
2024-08-20 0 6.610 6.610 6.620 6.540 6.850 708,500 4,730,920 6.6774 6.610 6.610 6.620 6.540 6.850 708,500 6.6774 -1.78%
2024-08-19 0 6.730 6.730 6.750 6.670 6.830 666,500 4,502,330 6.7552 6.730 6.730 6.750 6.670 6.830 666,500 6.7552 2.75%
2024-08-16 0 6.550 6.540 6.560 6.450 6.650 343,500 2,258,420 6.5747 6.550 6.540 6.560 6.450 6.650 343,500 6.5747 1.08%
2024-08-15 0 6.480 6.480 6.500 6.300 6.580 202,000 1,306,220 6.4664 6.480 6.480 6.500 6.300 6.580 202,000 6.4664 1.25%
2024-08-14 0 6.400 6.350 6.400 6.310 6.640 410,500 2,624,970 6.3946 6.400 6.350 6.400 6.310 6.640 410,500 6.3946 -2.44%
2024-08-13 0 6.560 6.550 6.560 6.460 6.620 407,500 2,665,090 6.5401 6.560 6.550 6.560 6.460 6.620 407,500 6.5401 -0.61%
2024-08-12 0 6.600 6.580 6.610 6.500 6.650 232,737 1,527,608 6.5637 6.600 6.580 6.610 6.500 6.650 232,737 6.5637 1.07%
2024-08-09 0 6.530 6.510 6.540 6.500 6.870 419,703 2,777,955 6.6189 6.530 6.510 6.540 6.500 6.870 419,703 6.6189 -0.31%
2024-08-08 0 6.550 6.550 6.560 6.540 6.820 611,057 4,071,564 6.6631 6.550 6.550 6.560 6.540 6.820 611,057 6.6631 -3.39%
2024-08-07 0 6.780 6.780 6.790 6.680 6.960 715,680 4,868,626 6.8028 6.780 6.780 6.790 6.680 6.960 715,680 6.8028 -1.02%
2024-08-06 0 6.850 6.840 6.850 6.460 7.010 1,225,102 8,405,590 6.8611 6.850 6.840 6.850 6.460 7.010 1,225,102 6.8611 6.37%
2024-08-05 0 6.440 6.430 6.440 6.300 7.070 1,324,000 8,682,285 6.5576 6.440 6.430 6.440 6.300 7.070 1,324,000 6.5576 -6.40%
2024-08-02 0 6.880 6.880 6.910 6.840 7.280 758,500 5,361,079 7.0680 6.880 6.880 6.910 6.840 7.280 758,500 7.0680 -1.71%
2024-08-01 0 7.000 6.950 7.000 6.770 7.160 761,031 5,292,153 6.9539 7.000 6.950 7.000 6.770 7.160 761,031 6.9539 0.72%
2024-07-31 0 6.950 6.950 6.990 6.550 7.100 1,737,000 11,951,594 6.8806 6.950 6.950 6.990 6.550 7.100 1,737,000 6.8806 7.09%
2024-07-30 0 6.490 6.490 6.500 6.480 6.890 1,068,000 7,009,755 6.5634 6.490 6.490 6.500 6.480 6.890 1,068,000 6.5634 -4.98%
2024-07-29 0 6.830 6.830 6.880 6.790 6.960 631,200 4,347,371 6.8875 6.830 6.830 6.880 6.790 6.960 631,200 6.8875 0.29%
2024-07-26 0 6.810 6.790 6.810 6.610 7.000 1,344,000 9,242,091 6.8766 6.810 6.790 6.810 6.610 7.000 1,344,000 6.8766 1.19%
2024-07-25 0 6.730 6.730 6.750 6.690 6.960 1,004,600 6,826,518 6.7953 6.730 6.730 6.750 6.690 6.960 1,004,600 6.7953 -1.03%
2024-07-24 0 6.800 6.790 6.800 6.720 7.110 1,108,004 7,681,047 6.9323 6.800 6.790 6.800 6.720 7.110 1,108,004 6.9323 -2.30%
2024-07-23 0 6.960 6.950 6.960 6.900 7.570 1,664,000 11,838,980 7.1148 6.960 6.950 6.960 6.900 7.570 1,664,000 7.1148 -6.07%
2024-07-22 0 7.410 7.400 7.410 7.340 7.780 1,235,500 9,287,567 7.5173 7.410 7.400 7.410 7.340 7.780 1,235,500 7.5173 -1.46%
2024-07-19 0 7.520 7.520 7.540 7.520 8.110 1,752,000 13,466,895 7.6866 7.520 7.520 7.540 7.520 8.110 1,752,000 7.6866 -7.27%
2024-07-18 0 8.110 8.110 8.130 8.090 8.420 1,791,800 14,655,469 8.1792 8.110 8.110 8.130 8.090 8.420 1,791,800 8.1792 -5.37%
2024-07-17 0 8.570 8.570 8.630 8.460 8.930 1,705,500 14,891,210 8.7313 8.570 8.570 8.630 8.460 8.930 1,705,500 8.7313 -0.58%
2024-07-16 0 8.620 8.570 8.620 8.350 8.700 371,089 3,180,534 8.5708 8.620 8.570 8.620 8.350 8.700 371,089 8.5708 0.35%
2024-07-15 0 8.590 8.590 8.600 8.260 8.970 1,345,172 11,439,585 8.5042 8.590 8.590 8.600 8.260 8.970 1,345,172 8.5042 -1.04%
2024-07-12 0 8.680 8.680 8.690 8.420 8.730 1,028,187 8,853,564 8.6108 8.680 8.680 8.690 8.420 8.730 1,028,187 8.6108 2.24%
2024-07-11 0 8.490 8.490 8.500 8.320 8.600 1,116,278 9,458,966 8.4737 8.490 8.490 8.500 8.320 8.600 1,116,278 8.4737 2.54%
2024-07-10 0 8.280 8.270 8.280 8.190 8.560 556,776 4,662,928 8.3749 8.280 8.270 8.280 8.190 8.560 556,776 8.3749 -0.24%
2024-07-09 0 8.300 8.270 8.300 8.220 8.620 2,647,800 21,933,097 8.2835 8.300 8.270 8.300 8.220 8.620 2,647,800 8.2835 -3.15%
2024-07-08 0 8.570 8.510 8.570 8.250 8.650 1,185,500 10,033,612 8.4636 8.570 8.510 8.570 8.250 8.650 1,185,500 8.4636 0.82%
2024-07-05 0 8.500 8.500 8.530 8.480 9.710 3,517,500 31,506,505 8.9571 8.500 8.500 8.530 8.480 9.710 3,517,500 8.9571 -5.24%
2024-07-04 0 8.970 8.960 8.970 8.900 9.120 543,000 4,886,232 8.9986 8.970 8.960 8.970 8.900 9.120 543,000 8.9986 0.45%
2024-07-03 0 8.930 8.920 8.950 8.820 9.110 1,026,018 9,230,322 8.9963 8.930 8.920 8.950 8.820 9.110 1,026,018 8.9963 2.53%
2024-07-02 0 8.710 8.700 8.710 8.710 9.180 858,697 7,666,615 8.9282 8.710 8.700 8.710 8.710 9.180 858,697 8.9282 -1.14%
2024-06-28 0 8.810 8.810 8.860 8.810 9.200 2,212,000 19,890,690 8.9922 8.810 8.810 8.860 8.810 9.200 2,212,000 8.9922 -4.24%
2024-06-27 0 9.200 9.190 9.200 9.180 10.86 5,225,500 49,705,580 9.5121 9.200 9.190 9.200 9.180 10.86 5,225,500 9.5121 -18.58%
2024-06-26 0 11.30 11.30 11.34 10.78 11.46 824,570 9,201,147 11.159 11.30 11.30 11.34 10.78 11.46 824,570 11.159 6.00%
2024-06-25 0 10.66 10.66 10.74 10.54 10.94 307,000 3,293,560 10.728 10.66 10.66 10.74 10.54 10.94 307,000 10.728 -2.38%
2024-06-24 0 10.92 10.92 11.00 10.40 10.98 487,000 5,201,100 10.680 10.92 10.92 11.00 10.40 10.98 487,000 10.680 2.44%
2024-06-21 0 10.66 10.64 10.66 10.66 11.68 1,929,500 20,973,940 10.870 10.66 10.64 10.66 10.66 11.68 1,929,500 10.870 -8.73%
2024-06-20 0 11.68 11.68 11.70 11.68 12.20 279,500 3,311,650 11.848 11.68 11.68 11.70 11.68 12.20 279,500 11.848 -3.47%
2024-06-19 0 12.10 12.02 12.10 11.80 12.46 661,500 7,952,103 12.021 12.10 12.02 12.10 11.80 12.46 661,500 12.021 0.00%
2024-06-18 0 12.10 12.02 12.10 11.90 12.60 466,808 5,676,505 12.160 12.10 12.02 12.10 11.90 12.60 466,808 12.160 -3.04%
2024-06-17 0 12.48 12.42 12.48 12.20 12.68 389,000 4,829,451 12.415 12.48 12.42 12.48 12.20 12.68 389,000 12.415 1.79%
2024-06-14 0 12.26 12.26 12.32 12.06 12.34 321,500 3,930,259 12.225 12.26 12.26 12.32 12.06 12.34 321,500 12.225 -0.81%
2024-06-13 0 12.36 12.30 12.36 11.96 12.50 615,000 7,540,598 12.261 12.36 12.30 12.36 11.96 12.50 615,000 12.261 4.04%
2024-06-12 0 11.88 11.86 11.88 11.70 12.04 404,500 4,790,411 11.843 11.88 11.86 11.88 11.70 12.04 404,500 11.843 0.51%
2024-06-11 0 11.82 11.82 11.84 11.60 12.02 271,000 3,199,970 11.808 11.82 11.82 11.84 11.60 12.02 271,000 11.808 -1.66%
2024-06-07 0 12.02 12.02 12.08 12.02 12.44 316,500 3,858,926 12.192 12.02 12.02 12.08 12.02 12.44 316,500 12.192 -0.99%
2024-06-06 0 12.14 12.00 12.14 11.96 12.52 646,945 7,874,217 12.171 12.14 12.00 12.14 11.96 12.52 646,945 12.171 0.00%
2024-06-05 0 12.14 12.14 12.16 12.06 12.84 1,632,716 20,131,732 12.330 12.14 12.14 12.16 12.06 12.84 1,632,716 12.330 -5.60%
2024-06-04 0 12.86 12.80 12.88 12.70 13.08 1,090,309 14,045,626 12.882 12.86 12.80 12.88 12.70 13.08 1,090,309 12.882 0.31%
2024-06-03 0 12.82 12.80 12.82 12.82 14.52 2,656,794 35,059,510 13.196 12.82 12.80 12.82 12.82 14.52 2,656,794 13.196 -11.71%
2024-05-31 0 14.52 14.52 14.56 13.76 15.00 2,568,500 36,519,810 14.218 14.52 14.52 14.56 13.76 15.00 2,568,500 14.218 8.36%
2024-05-30 0 13.40 13.40 13.54 13.36 13.86 244,500 3,311,310 13.543 13.40 13.40 13.54 13.36 13.86 244,500 13.543 -2.05%
2024-05-29 0 13.68 13.56 13.68 13.50 13.86 149,500 2,041,970 13.659 13.68 13.56 13.68 13.50 13.86 149,500 13.659 -0.29%
2024-05-28 0 13.72 13.72 13.88 13.54 14.00 633,500 8,743,220 13.801 13.72 13.72 13.88 13.54 14.00 633,500 13.801 -2.14%
2024-05-27 0 14.02 13.90 14.02 13.40 14.26 396,000 5,455,600 13.777 14.02 13.90 14.02 13.40 14.26 396,000 13.777 -0.85%
2024-05-24 0 14.14 14.02 14.14 14.00 14.54 606,005 8,606,950 14.203 14.14 14.02 14.14 14.00 14.54 606,005 14.203 -2.48%
2024-05-23 0 14.50 14.40 14.50 14.36 15.28 322,448 4,718,191 14.632 14.50 14.40 14.50 14.36 15.28 322,448 14.632 -3.97%
2024-05-22 0 15.10 14.94 15.10 14.90 15.64 322,500 4,870,820 15.103 15.10 14.94 15.10 14.90 15.64 322,500 15.103 -0.26%
2024-05-21 0 15.14 15.06 15.14 15.02 15.68 352,000 5,348,730 15.195 15.14 15.06 15.14 15.02 15.68 352,000 15.195 -4.66%
2024-05-20 0 15.88 15.88 15.90 15.60 16.14 561,400 8,906,821 15.865 15.88 15.88 15.90 15.60 16.14 561,400 15.865 -0.13%
2024-05-17 0 15.90 15.84 15.90 15.60 16.20 475,500 7,521,100 15.817 15.90 15.84 15.90 15.60 16.20 475,500 15.817 0.51%
2024-05-16 0 15.82 15.82 15.96 15.50 16.18 244,500 3,859,980 15.787 15.82 15.82 15.96 15.50 16.18 244,500 15.787 -1.13%
2024-05-14 0 16.00 15.92 16.00 15.70 16.26 543,500 8,709,950 16.026 16.00 15.92 16.00 15.70 16.26 543,500 16.026 1.52%
2024-05-13 0 15.76 15.66 15.76 15.30 16.16 747,018 11,662,330 15.612 15.76 15.66 15.76 15.30 16.16 747,018 15.612 -1.50%
2024-05-10 0 16.00 15.92 16.00 15.76 16.28 613,278 9,807,584 15.992 16.00 15.92 16.00 15.76 16.28 613,278 15.992 1.01%
2024-05-09 0 15.84 15.80 15.84 14.92 16.00 729,662 11,509,804 15.774 15.84 15.80 15.84 14.92 16.00 729,662 15.774 5.32%
2024-05-08 0 15.04 14.96 15.04 14.88 15.50 326,000 4,946,900 15.175 15.04 14.96 15.04 14.88 15.50 326,000 15.175 -2.08%
2024-05-07 0 15.36 15.26 15.36 14.98 15.56 363,500 5,537,790 15.235 15.36 15.26 15.36 14.98 15.56 363,500 15.235 0.52%
2024-05-06 0 15.28 15.20 15.30 14.92 15.62 410,000 6,236,130 15.210 15.28 15.20 15.30 14.92 15.62 410,000 15.210 -0.78%
2024-05-03 0 15.40 15.30 15.42 15.28 15.96 265,000 4,113,370 15.522 15.40 15.30 15.42 15.28 15.96 265,000 15.522 -1.91%
2024-05-02 0 15.70 15.56 15.70 14.84 15.78 490,500 7,594,050 15.482 15.70 15.56 15.70 14.84 15.78 490,500 15.482 5.37%
2024-04-30 0 14.90 14.76 14.90 14.60 15.18 663,000 9,837,660 14.838 14.90 14.76 14.90 14.60 15.18 663,000 14.838 0.40%
2024-04-29 0 14.84 14.82 14.84 13.30 15.18 2,018,500 29,679,580 14.704 14.84 14.82 14.84 13.30 15.18 2,018,500 14.704 11.58%
2024-04-26 0 13.30 13.30 13.34 12.76 13.42 507,700 6,732,670 13.261 13.30 13.30 13.34 12.76 13.42 507,700 13.261 3.10%
2024-04-25 0 12.90 12.86 12.90 12.50 13.04 385,500 4,955,790 12.855 12.90 12.86 12.90 12.50 13.04 385,500 12.855 2.22%
2024-04-24 0 12.62 12.60 12.66 12.24 12.76 449,294 5,645,414 12.565 12.62 12.60 12.66 12.24 12.76 449,294 12.565 3.61%
2024-04-23 0 12.18 12.14 12.18 12.02 12.48 356,876 4,363,925 12.228 12.18 12.14 12.18 12.02 12.48 356,876 12.228 1.33%
2024-04-22 0 12.02 12.02 12.12 11.70 12.30 409,000 4,935,332 12.067 12.02 12.02 12.12 11.70 12.30 409,000 12.067 1.69%
2024-04-19 0 11.82 11.78 11.82 11.56 11.96 509,500 5,973,380 11.724 11.82 11.78 11.82 11.56 11.96 509,500 11.724 -2.80%
2024-04-18 0 12.16 12.06 12.16 11.60 12.18 479,700 5,714,436 11.913 12.16 12.06 12.16 11.60 12.18 479,700 11.913 3.40%
2024-04-17 0 11.76 11.74 11.86 11.54 12.00 288,000 3,392,530 11.780 11.76 11.74 11.86 11.54 12.00 288,000 11.780 0.68%
2024-04-16 0 11.68 11.68 11.76 11.40 12.68 615,750 7,283,222 11.828 11.68 11.68 11.76 11.40 12.68 615,750 11.828 -4.26%
2024-04-15 0 12.20 12.20 12.28 12.16 12.72 423,836 5,229,878 12.339 12.20 12.20 12.28 12.16 12.72 423,836 12.339 -3.48%
2024-04-12 0 12.64 12.64 12.66 12.64 12.96 368,522 4,725,989 12.824 12.64 12.64 12.66 12.64 12.96 368,522 12.824 -2.02%
2024-04-11 0 12.90 12.80 12.90 12.66 13.08 433,548 5,550,734 12.803 12.90 12.80 12.90 12.66 13.08 433,548 12.803 -0.46%
2024-04-10 0 12.96 12.94 12.96 12.80 13.48 2,164,400 27,941,582 12.910 12.96 12.94 12.96 12.80 13.48 2,164,400 12.910 1.89%
2024-04-09 0 12.72 12.64 12.72 12.38 12.92 394,207 4,980,556 12.634 12.72 12.64 12.72 12.38 12.92 394,207 12.634 1.92%
2024-04-08 0 12.48 12.48 12.62 12.02 12.70 441,200 5,510,374 12.490 12.48 12.48 12.62 12.02 12.70 441,200 12.490 -0.64%
2024-04-05 0 12.56 12.52 12.58 12.02 12.80 218,000 2,718,300 12.469 12.56 12.52 12.58 12.02 12.80 218,000 12.469 0.80%
2024-04-03 0 12.46 12.36 12.46 12.24 12.90 585,811 7,278,276 12.424 12.46 12.36 12.46 12.24 12.90 585,811 12.424 -2.04%
2024-04-02 0 12.72 12.70 12.72 12.62 13.60 1,171,938 15,048,328 12.841 12.72 12.70 12.72 12.62 13.60 1,171,938 12.841 -5.36%
2024-03-28 0 13.44 13.40 13.48 13.32 13.96 455,000 6,178,630 13.579 13.44 13.40 13.48 13.32 13.96 455,000 13.579 -1.32%
2024-03-27 0 13.62 13.54 13.62 13.30 14.28 492,000 6,725,480 13.670 13.62 13.54 13.62 13.30 14.28 492,000 13.670 0.00%
2024-03-26 0 13.62 13.58 13.62 13.40 13.82 342,000 4,644,090 13.579 13.62 13.58 13.62 13.40 13.82 342,000 13.579 0.00%
2024-03-25 0 13.62 13.56 13.62 13.50 14.20 833,553 11,441,909 13.727 13.62 13.56 13.62 13.50 14.20 833,553 13.727 -1.73%
2024-03-22 0 13.86 13.86 13.88 13.36 14.86 1,131,300 15,556,716 13.751 13.86 13.86 13.88 13.36 14.86 1,131,300 13.751 -4.55%
2024-03-21 0 14.52 14.52 14.54 14.44 14.98 514,334 7,541,799 14.663 14.52 14.52 14.54 14.44 14.98 514,334 14.663 -1.36%
2024-03-20 0 14.72 14.72 14.82 14.44 15.16 537,700 7,987,477 14.855 14.72 14.72 14.82 14.44 15.16 537,700 14.855 0.82%
2024-03-19 0 14.60 14.56 14.60 14.54 14.94 581,542 8,553,436 14.708 14.60 14.56 14.60 14.54 14.94 581,542 14.708 -3.31%
2024-03-18 0 15.10 15.08 15.10 14.38 15.16 775,100 11,483,862 14.816 15.10 15.08 15.10 14.38 15.16 775,100 14.816 1.07%
2024-03-15 0 14.94 14.78 14.94 14.64 15.50 1,064,533 15,960,665 14.993 14.94 14.78 14.94 14.64 15.50 1,064,533 14.993 -0.93%
2024-03-14 0 15.08 15.00 15.08 14.78 15.92 1,123,489 17,164,415 15.278 15.08 15.00 15.08 14.78 15.92 1,123,489 15.278 0.53%
2024-03-13 0 15.00 14.96 15.00 14.68 15.34 1,056,000 15,730,900 14.897 15.00 14.96 15.00 14.68 15.34 1,056,000 14.897 -0.27%
2024-03-12 0 15.04 14.94 15.04 14.50 15.48 1,901,399 28,442,464 14.959 15.04 14.94 15.04 14.50 15.48 1,901,399 14.959 -1.05%
2024-03-11 0 15.20 15.12 15.20 14.34 15.42 2,218,229 32,941,698 14.850 15.20 15.12 15.20 14.34 15.42 2,218,229 14.850 -0.13%
2024-03-08 0 15.22 15.20 15.22 13.16 16.40 8,708,716 132,000,190 15.157 15.22 15.20 15.22 13.16 16.40 8,708,716 15.157 16.01%
2024-03-07 0 13.12 13.00 13.14 12.62 16.74 6,480,889 91,803,743 14.165 13.12 13.00 13.14 12.62 16.74 6,480,889 14.165 -7.87%
2024-03-06 0 14.24 14.18 14.24 13.30 14.36 1,042,029 14,469,182 13.886 14.24 14.18 14.24 13.30 14.36 1,042,029 13.886 0.00%
2024-03-05 0 14.24 13.94 14.24 13.82 14.46 919,445 12,957,419 14.093 14.24 13.94 14.24 13.82 14.46 919,445 14.093 -1.39%
2024-03-04 0 14.44 14.34 14.44 13.78 14.76 1,234,900 17,774,050 14.393 14.44 14.34 14.44 13.78 14.76 1,234,900 14.393 4.34%
2024-03-01 0 13.84 13.76 13.84 13.50 14.50 1,356,344 18,857,554 13.903 13.84 13.76 13.84 13.50 14.50 1,356,344 13.903 -4.68%
2024-02-29 0 14.52 14.44 14.52 13.50 14.84 3,963,000 57,164,452 14.425 14.52 14.44 14.52 13.50 14.84 3,963,000 14.425 8.68%
2024-02-28 0 13.36 13.34 13.40 13.34 14.40 633,500 8,722,200 13.768 13.36 13.34 13.40 13.34 14.40 633,500 13.768 -5.25%
2024-02-27 0 14.10 14.10 14.12 13.22 14.24 1,167,834 16,165,625 13.842 14.10 14.10 14.12 13.22 14.24 1,167,834 13.842 5.54%
2024-02-26 0 13.36 13.28 13.36 13.02 13.68 620,332 8,316,949 13.407 13.36 13.28 13.36 13.02 13.68 620,332 13.407 0.91%
2024-02-23 0 13.24 13.22 13.24 13.04 13.40 398,756 5,263,920 13.201 13.24 13.22 13.24 13.04 13.40 398,756 13.201 -0.90%
2024-02-22 0 13.36 13.28 13.36 12.84 13.76 486,000 6,388,676 13.145 13.36 13.28 13.36 12.84 13.76 486,000 13.145 -0.30%
2024-02-21 0 13.40 13.30 13.40 13.12 13.86 1,046,365 14,157,877 13.531 13.40 13.30 13.40 13.12 13.86 1,046,365 13.531 0.75%
2024-02-20 0 13.30 13.24 13.30 12.86 13.58 818,500 10,911,470 13.331 13.30 13.24 13.30 12.86 13.58 818,500 13.331 2.94%
2024-02-19 0 12.92 12.90 12.92 12.62 13.46 875,500 11,362,840 12.979 12.92 12.90 12.92 12.62 13.46 875,500 12.979 -4.30%
2024-02-16 0 13.50 13.32 13.50 11.84 13.52 797,500 10,457,420 13.113 13.50 13.32 13.50 11.84 13.52 797,500 13.113 14.21%
2024-02-15 0 11.82 11.74 11.82 11.24 12.10 492,800 5,721,758 11.611 11.82 11.74 11.82 11.24 12.10 492,800 11.611 -3.75%
2024-02-14 0 12.28 12.20 12.28 11.22 12.38 598,500 7,126,502 11.907 12.28 12.20 12.28 11.22 12.38 598,500 11.907 6.78%
2024-02-09 0 11.50 11.42 11.50 11.10 11.72 300,000 3,407,460 11.358 11.50 11.42 11.50 11.10 11.72 300,000 11.358 0.52%
2024-02-08 0 11.44 11.44 11.46 11.04 11.64 725,900 8,244,287 11.357 11.44 11.44 11.46 11.04 11.64 725,900 11.357 3.44%
2024-02-07 0 11.06 11.02 11.06 10.88 11.64 931,000 10,409,440 11.181 11.06 11.02 11.06 10.88 11.64 931,000 11.181 -1.07%
2024-02-06 0 11.18 11.16 11.18 10.08 11.50 1,848,864 20,190,738 10.921 11.18 11.16 11.18 10.08 11.50 1,848,864 10.921 10.04%
2024-02-05 0 10.16 10.08 10.16 9.680 10.46 1,205,888 12,095,754 10.031 10.16 10.08 10.16 9.680 10.46 1,205,888 10.031 -0.78%
2024-02-02 0 10.24 10.24 10.28 9.980 11.68 2,108,500 22,397,745 10.623 10.24 10.24 10.28 9.980 11.68 2,108,500 10.623 -2.29%
2024-02-01 0 10.48 10.42 10.48 10.22 11.76 2,104,400 22,815,948 10.842 10.48 10.42 10.48 10.22 11.76 2,104,400 10.842 -8.07%
2024-01-31 0 11.40 11.36 11.40 11.20 12.70 1,542,172 18,073,391 11.719 11.40 11.36 11.40 11.20 12.70 1,542,172 11.719 -10.24%
2024-01-30 0 12.70 12.70 12.72 12.54 13.74 905,804 11,798,458 13.025 12.70 12.70 12.72 12.54 13.74 905,804 13.025 -7.97%
2024-01-29 0 13.80 13.80 13.82 13.06 13.98 1,109,000 15,174,370 13.683 13.80 13.80 13.82 13.06 13.98 1,109,000 13.683 3.60%
2024-01-26 0 13.32 13.30 13.32 13.02 14.28 570,000 7,672,460 13.460 13.32 13.30 13.32 13.02 14.28 570,000 13.460 -4.31%
2024-01-25 0 13.92 13.92 13.94 13.72 14.44 914,128 12,850,136 14.057 13.92 13.92 13.94 13.72 14.44 914,128 14.057 -1.00%
2024-01-24 0 14.06 14.06 14.10 13.68 14.44 430,443 6,016,588 13.978 14.06 14.06 14.10 13.68 14.44 430,443 13.978 1.15%
2024-01-23 0 13.90 13.90 13.92 13.34 14.30 1,187,000 16,432,974 13.844 13.90 13.90 13.92 13.34 14.30 1,187,000 13.844 4.20%
2024-01-22 0 13.34 13.32 13.38 13.06 14.70 1,203,898 16,280,773 13.523 13.34 13.32 13.38 13.06 14.70 1,203,898 13.523 -9.25%
2024-01-19 0 14.70 14.64 14.70 14.60 15.38 717,515 10,680,581 14.886 14.70 14.64 14.70 14.60 15.38 717,515 14.886 -4.05%
2024-01-18 0 15.32 15.26 15.32 14.80 16.00 699,274 10,556,702 15.097 15.32 15.26 15.32 14.80 16.00 699,274 15.097 1.59%
2024-01-17 0 15.08 15.02 15.08 14.80 16.00 1,512,937 23,098,426 15.267 15.08 15.02 15.08 14.80 16.00 1,512,937 15.267 -6.80%
2024-01-16 0 16.18 16.08 16.18 15.92 16.76 730,769 11,863,281 16.234 16.18 16.08 16.18 15.92 16.76 730,769 16.234 0.87%
2024-01-15 0 16.04 16.00 16.04 15.98 16.42 595,732 9,628,166 16.162 16.04 16.00 16.04 15.98 16.42 595,732 16.162 -2.20%
2024-01-12 0 16.40 16.36 16.40 16.26 16.76 235,447 3,888,237 16.514 16.40 16.36 16.40 16.26 16.76 235,447 16.514 -1.68%
2024-01-11 0 16.68 16.68 16.70 16.40 16.92 410,000 6,847,230 16.701 16.68 16.68 16.70 16.40 16.92 410,000 16.701 -1.07%
2024-01-10 0 16.86 16.72 16.86 16.56 17.50 637,500 10,671,480 16.740 16.86 16.72 16.86 16.56 17.50 637,500 16.740 -1.98%
2024-01-09 0 17.20 17.20 17.22 16.18 17.32 1,506,550 25,667,404 17.037 17.20 17.20 17.22 16.18 17.32 1,506,550 17.037 4.88%
2024-01-08 0 16.40 16.20 16.40 15.56 16.62 1,878,780 30,039,321 15.989 16.40 16.20 16.40 15.56 16.62 1,878,780 15.989 4.33%
2024-01-05 0 15.72 15.72 15.74 15.56 18.98 4,973,888 83,649,068 16.818 15.72 15.72 15.74 15.56 18.98 4,973,888 16.818 -13.91%
2024-01-04 0 18.26 18.24 18.26 18.02 19.70 1,927,829 36,234,660 18.796 18.26 18.24 18.26 18.02 19.70 1,927,829 18.796 -7.12%
2024-01-03 0 19.66 19.64 19.66 19.62 20.45 1,379,500 27,510,510 19.942 19.66 19.64 19.66 19.62 20.45 1,379,500 19.942 -1.21%
2024-01-02 0 19.90 19.80 19.90 19.58 21.35 1,696,774 33,925,302 19.994 19.90 19.80 19.90 19.58 21.35 1,696,774 19.994 -4.56%
2023-12-29 0 20.85 20.75 20.85 19.66 21.05 2,956,000 60,361,415 20.420 20.85 20.75 20.85 19.66 21.05 2,956,000 20.420 4.98%
2023-12-28 0 19.86 19.86 19.90 19.10 20.20 1,396,200 27,733,954 19.864 19.86 19.86 19.90 19.10 20.20 1,396,200 19.864 4.53%
2023-12-27 0 19.00 18.98 19.00 18.34 19.30 1,092,000 20,790,820 19.039 19.00 18.98 19.00 18.34 19.30 1,092,000 19.039 1.60%
2023-12-22 0 18.70 18.54 18.70 18.20 19.40 1,019,000 18,976,051 18.622 18.70 18.54 18.70 18.20 19.40 1,019,000 18.622 -3.61%
2023-12-21 0 19.40 19.22 19.40 19.02 19.88 708,900 13,775,914 19.433 19.40 19.22 19.40 19.02 19.88 708,900 19.433 -2.32%
2023-12-20 0 19.86 19.70 19.86 19.58 20.20 771,478 15,310,051 19.845 19.86 19.70 19.86 19.58 20.20 771,478 19.845 0.81%
2023-12-19 0 19.70 19.70 19.72 18.62 20.25 1,650,000 32,264,205 19.554 19.70 19.70 19.72 18.62 20.25 1,650,000 19.554 3.47%
2023-12-18 0 19.04 18.98 19.06 18.60 20.15 1,453,000 28,012,975 19.279 19.04 18.98 19.06 18.60 20.15 1,453,000 19.279 -1.75%
2023-12-15 0 19.38 19.38 19.44 18.72 19.56 739,000 14,164,086 19.167 19.38 19.38 19.44 18.72 19.56 739,000 19.167 1.47%
2023-12-14 0 19.10 19.10 19.12 18.74 20.45 634,000 12,426,995 19.601 19.10 19.10 19.12 18.74 20.45 634,000 19.601 -3.44%
2023-12-13 0 19.78 19.60 19.78 19.00 20.05 500,500 9,761,630 19.504 19.78 19.60 19.78 19.00 20.05 500,500 19.504 -0.20%
2023-12-12 0 19.82 19.60 19.82 18.50 19.82 569,000 10,970,040 19.280 19.82 19.60 19.82 18.50 19.82 569,000 19.280 5.99%
2023-12-11 0 18.70 18.70 18.72 18.60 20.05 749,000 14,154,830 18.898 18.70 18.70 18.72 18.60 20.05 749,000 18.898 -2.50%
2023-12-08 0 19.18 19.16 19.18 18.06 19.24 1,130,000 21,258,030 18.812 19.18 19.16 19.18 18.06 19.24 1,130,000 18.812 4.35%
2023-12-07 0 18.38 18.26 18.38 16.56 18.38 1,082,300 18,709,314 17.287 18.38 18.26 18.38 16.56 18.38 1,082,300 17.287 6.37%
2023-12-06 0 17.28 17.26 17.28 16.94 19.08 1,433,000 25,182,220 17.573 17.28 17.26 17.28 16.94 19.08 1,433,000 17.573 -9.91%
2023-12-05 0 19.18 19.08 19.18 18.88 19.58 618,715 11,817,303 19.100 19.18 19.08 19.18 18.88 19.58 618,715 19.100 -1.13%
2023-12-04 0 19.40 19.32 19.40 19.04 19.90 624,000 12,133,495 19.445 19.40 19.32 19.40 19.04 19.90 624,000 19.445 -0.92%
2023-12-01 0 19.58 19.58 19.60 19.40 19.86 224,900 4,410,206 19.610 19.58 19.58 19.60 19.40 19.86 224,900 19.610 -2.34%
2023-11-30 0 20.05 19.82 20.05 19.36 20.10 550,504 10,935,970 19.865 20.05 19.82 20.05 19.36 20.10 550,504 19.865 1.88%
2023-11-29 0 19.68 19.54 19.70 19.32 20.80 798,600 15,795,743 19.779 19.68 19.54 19.70 19.32 20.80 798,600 19.779 -5.38%
2023-11-28 0 20.80 20.80 20.85 20.05 21.15 705,200 14,567,665 20.657 20.80 20.80 20.85 20.05 21.15 705,200 20.657 2.21%
2023-11-27 0 20.35 20.35 20.45 20.00 21.15 323,000 6,579,825 20.371 20.35 20.35 20.45 20.00 21.15 323,000 20.371 -2.16%
2023-11-24 0 20.80 20.65 20.80 20.35 21.20 580,000 11,987,600 20.668 20.80 20.65 20.80 20.35 21.20 580,000 20.668 -1.42%
2023-11-23 0 21.10 21.05 21.10 20.00 21.10 1,169,000 24,223,800 20.722 21.10 21.05 21.10 20.00 21.10 1,169,000 20.722 5.50%
2023-11-22 0 20.00 19.94 20.00 19.26 20.30 729,200 14,590,592 20.009 20.00 19.94 20.00 19.26 20.30 729,200 20.009 2.04%
2023-11-21 0 19.60 19.40 19.62 19.08 20.00 701,300 13,764,752 19.627 19.60 19.40 19.62 19.08 20.00 701,300 19.627 1.87%
2023-11-20 0 19.24 19.24 19.28 18.80 19.42 382,703 7,372,423 19.264 19.24 19.24 19.28 18.80 19.42 382,703 19.264 1.58%
2023-11-17 0 18.94 18.88 18.94 18.40 19.00 414,500 7,771,940 18.750 18.94 18.88 18.94 18.40 19.00 414,500 18.750 0.21%
2023-11-16 0 18.90 18.72 18.90 18.50 18.96 291,448 5,452,204 18.707 18.90 18.72 18.90 18.50 18.96 291,448 18.707 0.11%
2023-11-15 0 18.88 18.72 18.88 18.56 19.36 631,452 11,890,182 18.830 18.88 18.72 18.88 18.56 19.36 631,452 18.830 0.00%
2023-11-14 0 18.88 18.80 18.90 18.06 19.28 922,000 17,457,170 18.934 18.88 18.80 18.90 18.06 19.28 922,000 18.934 4.54%
2023-11-13 0 18.06 18.06 18.12 17.78 18.48 454,500 8,213,530 18.072 18.06 18.06 18.12 17.78 18.48 454,500 18.072 0.67%
2023-11-10 0 17.94 17.92 17.96 17.54 18.36 610,500 10,932,760 17.908 17.94 17.92 17.96 17.54 18.36 610,500 17.908 -2.61%
2023-11-09 0 18.42 18.42 18.46 18.12 19.10 578,000 10,640,170 18.409 18.42 18.42 18.46 18.12 19.10 578,000 18.409 -0.54%
2023-11-08 0 18.52 18.46 18.52 18.14 19.00 628,154 11,680,657 18.595 18.52 18.46 18.52 18.14 19.00 628,154 18.595 0.65%
2023-11-07 0 18.40 18.24 18.42 18.02 18.80 764,000 14,069,180 18.415 18.40 18.24 18.42 18.02 18.80 764,000 18.415 -2.13%
2023-11-06 0 18.80 18.72 18.80 18.00 18.88 1,450,686 26,978,601 18.597 18.80 18.72 18.80 18.00 18.88 1,450,686 18.597 6.33%
2023-11-03 0 17.68 17.62 17.68 16.94 17.96 1,337,000 23,576,379 17.634 17.68 17.62 17.68 16.94 17.96 1,337,000 17.634 5.62%
2023-11-02 0 16.74 16.60 16.76 16.46 16.94 334,500 5,588,198 16.706 16.74 16.60 16.76 16.46 16.94 334,500 16.706 2.32%
2023-11-01 0 16.36 16.28 16.36 15.92 16.74 241,800 3,914,731 16.190 16.36 16.28 16.36 15.92 16.74 241,800 16.190 0.37%
2023-10-31 0 16.30 16.30 16.44 16.00 16.72 381,500 6,248,710 16.379 16.30 16.30 16.44 16.00 16.72 381,500 16.379 0.62%
2023-10-30 0 16.20 16.20 16.26 15.98 17.12 1,431,500 23,631,645 16.508 16.20 16.20 16.26 15.98 17.12 1,431,500 16.508 2.14%
2023-10-27 0 15.86 15.82 15.86 15.30 16.04 486,000 7,687,000 15.817 15.86 15.82 15.86 15.30 16.04 486,000 15.817 3.26%
2023-10-26 0 15.36 15.26 15.36 15.04 16.08 362,900 5,578,402 15.372 15.36 15.26 15.36 15.04 16.08 362,900 15.372 -2.54%
2023-10-25 0 15.76 15.68 15.76 14.66 16.08 1,199,502 18,693,091 15.584 15.76 15.68 15.76 14.66 16.08 1,199,502 15.584 9.29%
2023-10-24 0 14.42 14.42 14.50 14.20 15.18 1,166,000 16,825,770 14.430 14.42 14.42 14.50 14.20 15.18 1,166,000 14.430 -3.61%
2023-10-20 0 14.96 14.94 14.96 14.96 16.40 1,190,000 18,315,820 15.391 14.96 14.94 14.96 14.96 16.40 1,190,000 15.391 -7.88%
2023-10-19 0 16.24 16.22 16.24 16.24 16.90 594,700 9,749,256 16.394 16.24 16.22 16.24 16.24 16.90 594,700 16.394 -3.45%
2023-10-18 0 16.82 16.82 16.86 16.80 17.40 449,500 7,642,930 17.003 16.82 16.82 16.86 16.80 17.40 449,500 17.003 -4.00%
2023-10-17 0 17.52 17.50 17.52 16.88 17.56 535,000 9,214,840 17.224 17.52 17.50 17.52 16.88 17.56 535,000 17.224 2.94%
2023-10-16 0 17.02 16.98 17.02 16.86 17.80 486,600 8,343,480 17.146 17.02 16.98 17.02 16.86 17.80 486,600 17.146 -4.38%
2023-10-13 0 17.80 17.68 17.80 17.50 18.32 487,300 8,653,949 17.759 17.80 17.68 17.80 17.50 18.32 487,300 17.759 -3.16%
2023-10-12 0 18.38 18.20 18.38 17.84 18.52 470,000 8,545,379 18.182 18.38 18.20 18.38 17.84 18.52 470,000 18.182 1.55%
2023-10-11 0 18.10 18.10 18.14 17.98 18.78 630,500 11,585,120 18.374 18.10 18.10 18.14 17.98 18.78 630,500 18.374 0.78%
2023-10-10 0 17.96 17.92 18.06 17.84 18.60 322,100 5,847,004 18.153 17.96 17.92 18.06 17.84 18.60 322,100 18.153 -1.86%
2023-10-09 0 18.30 18.22 18.30 18.16 18.78 146,000 2,686,899 18.403 18.30 18.22 18.30 18.16 18.78 146,000 18.403 -1.51%
2023-10-06 0 18.58 18.52 18.60 18.34 18.86 241,000 4,476,192 18.573 18.58 18.52 18.60 18.34 18.86 241,000 18.573 2.20%
2023-10-05 0 18.18 18.04 18.18 17.62 18.46 152,407 2,777,775 18.226 18.18 18.04 18.18 17.62 18.46 152,407 18.226 2.48%
2023-10-04 0 17.74 17.68 17.74 17.12 17.74 96,400 1,694,620 17.579 17.74 17.68 17.74 17.12 17.74 96,400 17.579 0.80%
2023-10-03 0 17.60 17.60 17.62 17.06 17.64 212,000 3,697,750 17.442 17.60 17.60 17.62 17.06 17.64 212,000 17.442 -2.76%
2023-09-29 0 18.10 18.02 18.10 17.70 18.28 154,500 2,785,578 18.030 18.10 18.02 18.10 17.70 18.28 154,500 18.030 0.11%
2023-09-28 0 18.08 18.00 18.08 17.40 18.08 382,000 6,830,670 17.881 18.08 18.00 18.08 17.40 18.08 382,000 17.881 3.20%
2023-09-27 0 17.52 17.40 17.54 17.00 17.58 263,500 4,594,130 17.435 17.52 17.40 17.54 17.00 17.58 263,500 17.435 3.79%
2023-09-26 0 16.88 16.88 16.90 16.82 17.68 430,000 7,301,900 16.981 16.88 16.88 16.90 16.82 17.68 430,000 16.981 -2.65%
2023-09-25 0 17.34 17.34 17.36 17.12 17.84 252,500 4,404,850 17.445 17.34 17.34 17.36 17.12 17.84 252,500 17.445 -2.80%
2023-09-22 0 17.84 17.72 17.84 16.94 17.88 655,000 11,528,450 17.601 17.84 17.72 17.84 16.94 17.88 655,000 17.601 2.88%
2023-09-21 0 17.34 17.30 17.34 17.30 17.88 382,670 6,676,417 17.447 17.34 17.30 17.34 17.30 17.88 382,670 17.447 -3.13%
2023-09-20 0 17.90 17.86 17.94 17.82 18.44 501,500 9,063,180 18.072 17.90 17.86 17.94 17.82 18.44 501,500 18.072 -3.03%
2023-09-19 0 18.46 18.36 18.46 17.36 19.50 2,698,500 49,808,600 18.458 18.46 18.36 18.46 17.36 19.50 2,698,500 18.458 5.49%
2023-09-18 0 17.50 17.50 17.52 17.20 17.80 504,200 8,821,192 17.495 17.50 17.50 17.52 17.20 17.80 504,200 17.495 1.16%
2023-09-15 0 17.30 17.28 17.30 16.98 17.48 1,180,218 20,370,349 17.260 17.30 17.28 17.30 16.98 17.48 1,180,218 17.260 2.61%
2023-09-14 0 16.86 16.86 16.90 16.24 17.20 785,000 13,166,190 16.772 16.86 16.86 16.90 16.24 17.20 785,000 16.772 0.84%
2023-09-13 0 16.72 16.66 16.72 16.64 16.96 264,987 4,431,712 16.724 16.72 16.66 16.72 16.64 16.96 264,987 16.724 -0.48%
2023-09-12 0 16.80 16.74 16.80 16.74 17.28 335,288 5,697,045 16.991 16.80 16.74 16.80 16.74 17.28 335,288 16.991 -1.41%
2023-09-11 0 17.04 16.98 17.04 16.72 17.32 1,042,583 17,819,777 17.092 17.04 16.98 17.04 16.72 17.32 1,042,583 17.092 1.19%
2023-09-07 0 16.84 16.72 16.84 16.58 16.96 347,529 5,829,166 16.773 16.84 16.72 16.84 16.58 16.96 347,529 16.773 -0.71%
2023-09-06 0 16.96 16.92 16.96 16.68 17.16 606,000 10,187,160 16.810 16.96 16.92 16.96 16.68 17.16 606,000 16.810 0.59%
2023-09-05 0 16.86 16.86 16.92 16.66 18.44 2,571,298 43,886,136 17.068 16.86 16.86 16.92 16.66 18.44 2,571,298 17.068 -8.37%
2023-09-04 0 18.40 18.40 18.42 18.16 18.74 683,500 12,601,100 18.436 18.40 18.40 18.42 18.16 18.74 683,500 18.436 -1.29%
2023-08-31 0 18.64 18.62 18.66 18.50 19.46 583,840 11,001,698 18.844 18.64 18.62 18.66 18.50 19.46 583,840 18.844 -3.02%
2023-08-30 0 19.22 19.16 19.22 18.80 19.58 886,621 16,906,570 19.069 19.22 19.16 19.22 18.80 19.58 886,621 19.069 -1.84%
2023-08-29 0 19.58 19.58 19.68 18.60 19.72 728,500 14,143,000 19.414 19.58 19.58 19.68 18.60 19.72 728,500 19.414 4.37%
2023-08-28 0 18.76 18.76 18.86 18.76 19.86 637,919 12,221,280 19.158 18.76 18.76 18.86 18.76 19.86 637,919 19.158 0.00%
2023-08-25 0 18.76 18.62 18.76 18.16 18.78 362,400 6,738,718 18.595 18.76 18.62 18.76 18.16 18.78 362,400 18.595 1.30%
2023-08-24 0 18.52 18.52 18.54 18.22 18.82 274,302 5,080,921 18.523 18.52 18.52 18.54 18.22 18.82 274,302 18.523 1.76%
2023-08-23 0 18.20 18.18 18.20 18.02 18.54 502,000 9,114,280 18.156 18.20 18.18 18.20 18.02 18.54 502,000 18.156 -2.67%
2023-08-22 0 18.70 18.66 18.80 18.10 18.96 625,000 11,542,030 18.467 18.70 18.66 18.80 18.10 18.96 625,000 18.467 1.41%
2023-08-21 0 18.44 18.40 18.44 18.10 19.00 712,526 13,179,712 18.497 18.44 18.40 18.44 18.10 19.00 712,526 18.497 -1.91%
2023-08-18 0 18.80 18.80 18.90 18.56 19.38 548,000 10,300,309 18.796 18.80 18.80 18.90 18.56 19.38 548,000 18.796 -1.67%
2023-08-17 0 19.12 19.02 19.12 18.40 19.28 569,500 10,773,240 18.917 19.12 19.02 19.12 18.40 19.28 569,500 18.917 0.84%
2023-08-16 0 18.96 18.88 18.96 18.72 19.26 386,625 7,318,468 18.929 18.96 18.88 18.96 18.72 19.26 386,625 18.929 -0.32%
2023-08-15 0 19.02 18.88 19.02 18.30 19.18 425,000 7,979,360 18.775 19.02 18.88 19.02 18.30 19.18 425,000 18.775 0.74%
2023-08-14 0 18.88 18.88 18.96 18.28 19.04 599,500 11,111,260 18.534 18.88 18.88 18.96 18.28 19.04 599,500 18.534 -0.84%
2023-08-11 0 19.04 19.04 19.06 18.94 19.84 479,500 9,179,580 19.144 19.04 19.04 19.06 18.94 19.84 479,500 19.144 -1.75%
2023-08-10 0 19.38 19.38 19.40 19.28 19.88 406,800 7,921,234 19.472 19.38 19.38 19.40 19.28 19.88 406,800 19.472 -2.52%
2023-08-09 0 19.88 19.88 19.90 19.36 20.20 923,709 18,417,984 19.939 19.88 19.88 19.90 19.36 20.20 923,709 19.939 2.90%
2023-08-08 0 19.32 19.28 19.32 18.88 19.68 1,683,162 32,465,920 19.289 19.32 19.28 19.32 18.88 19.68 1,683,162 19.289 -0.92%
2023-08-07 0 19.50 19.50 19.52 19.50 21.30 2,024,967 40,704,731 20.101 19.50 19.50 19.52 19.50 21.30 2,024,967 20.101 -9.93%
2023-08-04 0 21.65 21.65 21.75 21.15 22.35 647,900 13,988,768 21.591 21.65 21.65 21.75 21.15 22.35 647,900 21.591 -1.37%
2023-08-03 0 21.95 21.85 21.95 20.95 22.25 860,863 18,562,597 21.563 21.95 21.85 21.95 20.95 22.25 860,863 21.563 1.39%
2023-08-02 0 21.65 21.60 21.65 21.40 22.50 1,235,074 26,932,053 21.806 21.65 21.60 21.65 21.40 22.50 1,235,074 21.806 -3.78%
2023-08-01 0 22.50 22.45 22.50 22.10 23.00 1,376,000 30,953,025 22.495 22.50 22.45 22.50 22.10 23.00 1,376,000 22.495 3.21%
2023-07-31 0 21.80 21.80 21.90 21.55 22.95 2,408,600 53,478,370 22.203 21.80 21.80 21.90 21.55 22.95 2,408,600 22.203 3.07%
2023-07-28 0 21.15 21.15 21.20 19.40 21.20 1,966,422 39,994,298 20.339 21.15 21.15 21.20 19.40 21.20 1,966,422 20.339 5.75%
2023-07-27 0 20.00 19.98 20.00 19.82 20.70 1,207,000 24,261,635 20.101 20.00 19.98 20.00 19.82 20.70 1,207,000 20.101 -3.15%
2023-07-26 0 20.65 20.50 20.65 20.10 20.70 252,500 5,169,125 20.472 20.65 20.50 20.65 20.10 20.70 252,500 20.472 0.24%
2023-07-25 0 20.60 20.60 20.65 20.00 20.75 1,178,000 24,048,409 20.415 20.60 20.60 20.65 20.00 20.75 1,178,000 20.415 3.73%
2023-07-24 0 19.86 19.84 19.86 19.78 20.55 655,500 13,173,785 20.097 19.86 19.84 19.86 19.78 20.55 655,500 20.097 -1.68%
2023-07-21 0 20.20 20.15 20.20 19.84 20.65 651,624 13,208,459 20.270 20.20 20.15 20.20 19.84 20.65 651,624 20.270 0.00%
2023-07-20 0 20.20 20.10 20.20 19.54 20.45 600,000 12,093,055 20.155 20.20 20.10 20.20 19.54 20.45 600,000 20.155 0.75%
2023-07-19 0 20.05 19.92 20.05 19.54 20.35 1,223,533 24,198,870 19.778 20.05 19.92 20.05 19.54 20.35 1,223,533 19.778 -2.20%
2023-07-18 0 20.50 20.45 20.50 20.35 21.50 865,500 17,870,875 20.648 20.50 20.45 20.50 20.35 21.50 865,500 20.648 -3.98%
2023-07-14 0 21.35 21.25 21.35 21.00 21.90 632,400 13,491,670 21.334 21.35 21.25 21.35 21.00 21.90 632,400 21.334 -2.06%
2023-07-13 0 21.80 21.75 21.80 20.95 21.90 1,692,000 36,432,175 21.532 21.80 21.75 21.80 20.95 21.90 1,692,000 21.532 6.34%
2023-07-12 0 20.50 20.40 20.50 20.10 21.80 1,695,500 34,823,650 20.539 20.50 20.40 20.50 20.10 21.80 1,695,500 20.539 -3.76%
2023-07-11 0 21.30 21.25 21.30 20.65 21.50 1,562,100 33,020,015 21.138 21.30 21.25 21.30 20.65 21.50 1,562,100 21.138 3.40%
2023-07-10 0 20.60 20.55 20.60 20.20 21.45 1,176,800 24,406,410 20.740 20.60 20.55 20.60 20.20 21.45 1,176,800 20.740 1.48%
2023-07-07 0 20.30 20.30 20.35 20.05 22.00 2,260,323 46,951,263 20.772 20.30 20.30 20.35 20.05 22.00 2,260,323 20.772 -6.24%
2023-07-06 0 21.65 21.55 21.65 20.40 21.80 2,832,800 60,675,535 21.419 21.65 21.55 21.65 20.40 21.80 2,832,800 21.419 2.85%
2023-07-05 0 21.05 21.00 21.05 20.95 23.75 3,543,528 76,722,199 21.651 21.05 21.00 21.05 20.95 23.75 3,543,528 21.651 -9.66%
2023-07-04 0 23.30 23.25 23.30 22.50 24.70 3,534,500 82,005,050 23.201 23.30 23.25 23.30 22.50 24.70 3,534,500 23.201 -4.12%
2023-07-03 0 24.30 24.20 24.30 22.85 25.10 3,531,603 85,637,101 24.249 24.30 24.20 24.30 22.85 25.10 3,531,603 24.249 0.00%
2023-06-30 0 24.30 24.30 24.35 21.10 24.65 6,811,500 161,911,190 23.770 24.30 24.30 24.35 21.10 24.65 6,811,500 23.770 15.99%
2023-06-29 0 20.95 20.95 21.00 18.58 21.25 3,711,200 74,598,481 20.101 20.95 20.95 21.00 18.58 21.25 3,711,200 20.101 6.56%
2023-06-28 0 19.66 19.66 19.76 19.32 20.90 2,566,600 50,653,916 19.736 19.66 19.66 19.76 19.32 20.90 2,566,600 19.736 -5.71%
2023-06-27 0 20.85 20.80 20.85 19.52 21.10 1,771,700 36,067,685 20.358 20.85 20.80 20.85 19.52 21.10 1,771,700 20.358 3.73%
2023-06-26 0 20.10 20.10 20.20 18.04 20.40 2,426,270 47,474,459 19.567 20.10 20.10 20.20 18.04 20.40 2,426,270 19.567 10.93%
2023-06-23 0 18.12 18.04 18.12 17.62 19.22 1,211,944 22,015,101 18.165 18.12 18.04 18.12 17.62 19.22 1,211,944 18.165 -5.72%
2023-06-21 0 19.22 19.22 19.24 18.90 20.80 2,864,025 55,637,081 19.426 19.22 19.22 19.24 18.90 20.80 2,864,025 19.426 -8.48%
2023-06-20 0 21.00 20.95 21.00 19.42 21.65 4,360,100 90,469,607 20.749 21.00 20.95 21.00 19.42 21.65 4,360,100 20.749 5.42%
2023-06-19 0 19.92 19.92 19.94 19.64 21.30 2,468,040 49,830,589 20.190 19.92 19.92 19.94 19.64 21.30 2,468,040 20.190 -5.82%
2023-06-16 0 21.15 21.10 21.15 18.60 21.75 4,368,509 89,542,344 20.497 21.15 21.10 21.15 18.60 21.75 4,368,509 20.497 13.83%
2023-06-15 0 18.58 18.56 18.58 17.06 18.58 1,275,300 22,789,050 17.870 18.58 18.56 18.58 17.06 18.58 1,275,300 17.870 7.65%
2023-06-14 0 17.26 17.22 17.26 17.10 18.06 1,055,264 18,410,324 17.446 17.26 17.22 17.26 17.10 18.06 1,055,264 17.446 -2.27%
2023-06-13 0 17.66 17.64 17.66 17.52 18.28 1,180,200 20,905,090 17.713 17.66 17.64 17.66 17.52 18.28 1,180,200 17.713 -3.07%
2023-06-12 0 18.22 18.16 18.22 17.90 19.38 1,082,400 19,631,566 18.137 18.22 18.16 18.22 17.90 19.38 1,082,400 18.137 -4.00%
2023-06-09 0 18.98 18.82 18.98 18.44 19.20 391,800 7,424,486 18.950 18.98 18.82 18.98 18.44 19.20 391,800 18.950 0.96%
2023-06-08 0 18.80 18.72 18.80 18.40 19.76 702,200 13,190,150 18.784 18.80 18.72 18.80 18.40 19.76 702,200 18.784 -3.98%
2023-06-07 0 19.58 19.56 19.58 18.72 19.64 442,930 8,578,277 19.367 19.58 19.56 19.58 18.72 19.64 442,930 19.367 4.71%
2023-06-06 0 18.70 18.60 18.70 18.42 19.70 567,900 10,650,157 18.754 18.70 18.60 18.70 18.42 19.70 567,900 18.754 -2.91%
2023-06-05 0 19.26 19.20 19.26 18.76 19.44 424,300 8,119,946 19.137 19.26 19.20 19.26 18.76 19.44 424,300 19.137 0.84%
2023-06-02 0 19.10 19.00 19.10 18.62 19.36 942,600 17,965,464 19.059 19.10 19.00 19.10 18.62 19.36 942,600 19.059 3.24%
2023-06-01 0 18.50 18.38 18.50 18.18 18.96 983,500 18,275,306 18.582 18.50 18.38 18.50 18.18 18.96 983,500 18.582 1.54%
2023-05-31 0 18.22 18.12 18.22 17.50 18.32 957,620 17,140,782 17.899 18.22 18.12 18.22 17.50 18.32 957,620 17.899 -0.55%
2023-05-30 0 18.32 18.30 18.32 17.58 18.40 702,600 12,648,190 18.002 18.32 18.30 18.32 17.58 18.40 702,600 18.002 2.58%
2023-05-29 0 17.86 17.80 17.88 17.64 18.60 571,500 10,245,750 17.928 17.86 17.80 17.88 17.64 18.60 571,500 17.928 -2.08%
2023-05-25 0 18.24 18.22 18.24 17.62 18.34 825,400 14,834,393 17.972 18.24 18.22 18.24 17.62 18.34 825,400 17.972 0.33%
2023-05-24 0 18.18 18.16 18.18 18.12 19.50 1,135,200 21,006,145 18.504 18.18 18.16 18.18 18.12 19.50 1,135,200 18.504 -6.96%
2023-05-23 0 19.54 19.50 19.54 18.68 19.78 1,696,124 32,690,296 19.274 19.54 19.50 19.54 18.68 19.78 1,696,124 19.274 3.94%
2023-05-22 0 18.80 18.80 18.82 18.54 19.36 1,355,225 25,427,456 18.763 18.80 18.80 18.82 18.54 19.36 1,355,225 18.763 -3.09%
2023-05-19 0 19.40 19.36 19.40 19.12 19.80 1,189,300 22,996,549 19.336 19.40 19.36 19.40 19.12 19.80 1,189,300 19.336 -2.51%
2023-05-18 0 19.90 19.84 19.90 19.42 20.15 622,500 12,296,119 19.753 19.90 19.84 19.90 19.42 20.15 622,500 19.753 0.30%
2023-05-17 0 19.84 19.82 19.84 19.62 20.50 746,600 14,859,135 19.902 19.84 19.82 19.84 19.62 20.50 746,600 19.902 -4.39%
2023-05-16 0 20.75 20.70 20.75 20.30 21.30 610,703 12,647,981 20.711 20.75 20.70 20.75 20.30 21.30 610,703 20.711 0.97%
2023-05-15 0 20.55 20.45 20.55 19.56 20.70 992,676 20,013,910 20.162 20.55 20.45 20.55 19.56 20.70 992,676 20.162 2.24%
2023-05-12 0 20.10 20.05 20.10 19.82 21.45 1,466,402 29,840,973 20.350 20.10 20.05 20.10 19.82 21.45 1,466,402 20.350 -5.85%
2023-05-11 0 21.35 21.30 21.35 21.15 22.65 1,082,068 23,274,640 21.509 21.35 21.30 21.35 21.15 22.65 1,082,068 21.509 1.43%
2023-05-10 0 21.05 21.05 21.10 20.95 21.70 626,000 13,306,445 21.256 21.05 21.05 21.10 20.95 21.70 626,000 21.256 -0.47%
2023-05-09 0 21.15 21.15 21.20 21.10 22.70 1,105,173 23,850,515 21.581 21.15 21.15 21.20 21.10 22.70 1,105,173 21.581 -7.03%
2023-05-08 0 22.75 22.70 22.75 22.15 23.45 725,522 16,466,156 22.696 22.75 22.70 22.75 22.15 23.45 725,522 22.696 -0.87%
2023-05-05 0 22.95 22.85 22.95 22.30 23.50 504,479 11,598,623 22.991 22.95 22.85 22.95 22.30 23.50 504,479 22.991 2.00%
2023-05-04 0 22.50 22.45 22.50 22.20 23.05 474,000 10,677,175 22.526 22.50 22.45 22.50 22.20 23.05 474,000 22.526 2.27%
2023-05-03 0 22.00 22.00 22.15 21.80 23.00 251,000 5,541,400 22.077 22.00 22.00 22.15 21.80 23.00 251,000 22.077 -5.17%
2023-05-02 0 23.20 23.05 23.20 22.70 23.25 140,500 3,232,600 23.008 23.20 23.05 23.20 22.70 23.25 140,500 23.008 0.87%
2023-04-28 0 23.00 22.95 23.00 22.75 23.55 395,600 9,171,299 23.183 23.00 22.95 23.00 22.75 23.55 395,600 23.183 -1.29%
2023-04-27 0 23.30 23.15 23.30 22.25 23.30 893,705 20,340,664 22.760 23.30 23.15 23.30 22.25 23.30 893,705 22.760 1.97%
2023-04-26 0 22.85 22.80 22.85 22.60 24.35 1,540,421 35,863,405 23.282 22.85 22.80 22.85 22.60 24.35 1,540,421 23.282 -5.19%
2023-04-25 0 24.10 23.95 24.10 23.70 25.70 755,400 18,215,239 24.113 24.10 23.95 24.10 23.70 25.70 755,400 24.113 -4.17%
2023-04-24 0 25.15 25.15 25.40 24.85 26.00 247,370 6,230,519 25.187 25.15 25.15 25.40 24.85 26.00 247,370 25.187 -1.18%
2023-04-21 0 25.45 25.35 25.45 25.00 25.80 724,500 18,432,062 25.441 25.45 25.35 25.45 25.00 25.80 724,500 25.441 1.19%
2023-04-20 0 25.15 25.15 25.20 25.05 26.50 1,021,500 25,908,075 25.363 25.15 25.15 25.20 25.05 26.50 1,021,500 25.363 -4.73%
2023-04-19 0 26.40 26.40 26.45 26.00 26.50 565,300 14,860,310 26.287 26.40 26.40 26.45 26.00 26.50 565,300 26.287 0.38%
2023-04-18 0 26.30 26.25 26.30 25.80 26.60 798,400 20,989,080 26.289 26.30 26.25 26.30 25.80 26.60 798,400 26.289 0.57%
2023-04-17 0 26.15 26.15 26.25 25.90 26.80 862,300 22,540,325 26.140 26.15 26.15 26.25 25.90 26.80 862,300 26.140 -1.51%
2023-04-14 0 26.55 26.50 26.55 26.45 28.65 1,856,900 50,332,434 27.106 26.55 26.50 26.55 26.45 28.65 1,856,900 27.106 -2.57%
2023-04-13 0 27.25 27.15 27.25 26.90 28.00 1,171,459 32,051,097 27.360 27.25 27.15 27.25 26.90 28.00 1,171,459 27.360 -1.98%
2023-04-12 0 27.80 27.75 27.80 27.25 28.15 720,217 19,920,382 27.659 27.80 27.75 27.80 27.25 28.15 720,217 27.659 -0.18%
2023-04-11 0 27.85 27.80 27.85 27.70 29.00 879,959 24,772,254 28.152 27.85 27.80 27.85 27.70 29.00 879,959 28.152 -0.54%
2023-04-06 0 28.00 27.90 28.00 27.05 28.10 741,600 20,463,115 27.593 28.00 27.90 28.00 27.05 28.10 741,600 27.593 1.08%
2023-04-04 0 27.70 27.50 27.70 26.50 27.75 1,332,000 35,991,100 27.020 27.70 27.50 27.70 26.50 27.75 1,332,000 27.020 1.65%
2023-04-03 0 27.25 27.00 27.25 26.60 28.80 1,151,700 31,100,740 27.004 27.25 27.00 27.25 26.60 28.80 1,151,700 27.004 -3.54%
2023-03-31 0 28.25 28.00 28.25 27.65 29.50 770,100 21,685,505 28.159 28.25 28.00 28.25 27.65 29.50 770,100 28.159 -1.91%
2023-03-30 0 28.80 28.60 28.80 28.25 30.00 742,000 21,324,652 28.739 28.80 28.60 28.80 28.25 30.00 742,000 28.739 -3.68%
2023-03-29 0 29.90 29.90 29.95 29.05 30.10 862,813 25,586,453 29.655 29.90 29.90 29.95 29.05 30.10 862,813 29.655 2.93%
2023-03-28 0 29.05 28.85 29.05 28.50 29.95 683,500 19,741,350 28.883 29.05 28.85 29.05 28.50 29.95 683,500 28.883 -0.17%
2023-03-27 0 29.10 29.05 29.10 28.00 29.85 1,409,499 41,169,170 29.208 29.10 29.05 29.10 28.00 29.85 1,409,499 29.208 2.65%
2023-03-24 0 28.35 28.15 28.35 27.95 28.85 652,302 18,510,872 28.378 28.35 28.15 28.35 27.95 28.85 652,302 28.378 -1.22%
2023-03-23 0 28.70 28.55 28.70 27.25 28.80 635,509 17,905,098 28.174 28.70 28.55 28.70 27.25 28.80 635,509 28.174 0.00%
2023-03-22 0 28.70 28.40 28.70 28.30 29.60 971,500 27,943,625 28.763 28.70 28.40 28.70 28.30 29.60 971,500 28.763 -1.37%
2023-03-21 0 29.10 29.05 29.10 26.50 29.45 2,926,017 83,227,065 28.444 29.10 29.05 29.10 26.50 29.45 2,926,017 28.444 10.02%
2023-03-20 0 26.45 26.25 26.45 25.30 26.55 1,422,500 36,878,450 25.925 26.45 26.25 26.45 25.30 26.55 1,422,500 25.925 -0.19%
2023-03-17 0 26.50 26.25 26.50 25.90 26.90 11,636,200 307,992,028 26.468 26.50 26.25 26.50 25.90 26.90 11,636,200 26.468 1.73%
2023-03-16 0 26.05 25.90 26.05 25.70 28.00 2,432,900 63,907,818 26.268 26.05 25.90 26.05 25.70 28.00 2,432,900 26.268 -7.30%
2023-03-15 0 28.10 28.05 28.20 27.30 29.80 2,144,500 60,607,131 28.262 28.10 28.05 28.20 27.30 29.80 2,144,500 28.262 -2.60%
2023-03-14 0 28.85 28.80 28.85 27.50 29.30 1,368,422 38,894,553 28.423 28.85 28.80 28.85 27.50 29.30 1,368,422 28.423 1.05%
2023-03-13 0 28.55 28.55 28.60 26.40 28.55 2,001,000 55,309,620 27.641 28.55 28.55 28.60 26.40 28.55 2,001,000 27.641 4.96%
2023-03-10 0 27.20 27.20 27.25 24.80 27.60 11,701,340 314,733,257 26.897 27.20 27.20 27.25 24.80 27.60 11,701,340 26.897 3.42%
2023-03-09 0 26.30 26.05 26.30 25.90 26.65 1,162,000 30,598,187 26.332 26.30 26.05 26.30 25.90 26.65 1,162,000 26.332 0.57%
2023-03-08 0 26.15 26.10 26.15 26.00 26.85 1,166,500 30,662,907 26.286 26.15 26.10 26.15 26.00 26.85 1,166,500 26.286 -2.61%
2023-03-07 0 26.85 26.70 26.85 26.10 28.20 2,678,517 72,698,644 27.141 26.85 26.70 26.85 26.10 28.20 2,678,517 27.141 -0.56%
2023-03-06 0 27.00 26.95 27.00 25.90 27.70 2,786,000 75,765,339 27.195 27.00 26.95 27.00 25.90 27.70 2,786,000 27.195 1.50%
2023-03-03 0 26.60 26.55 26.60 25.85 28.60 4,248,700 112,561,555 26.493 26.60 26.55 26.60 25.85 28.60 4,248,700 26.493 -4.83%
2023-03-02 0 27.95 27.90 27.95 27.25 29.95 3,088,550 86,754,917 28.089 27.95 27.90 27.95 27.25 29.95 3,088,550 28.089 -7.91%
2023-03-01 0 30.35 30.25 30.35 29.00 30.35 1,040,000 31,095,825 29.900 30.35 30.25 30.35 29.00 30.35 1,040,000 29.900 4.66%
2023-02-28 0 29.00 28.90 29.00 28.65 30.55 1,542,000 44,992,616 29.178 29.00 28.90 29.00 28.65 30.55 1,542,000 29.178 -3.97%
2023-02-27 0 30.20 30.20 30.25 29.80 31.25 1,428,500 43,245,175 30.273 30.20 30.20 30.25 29.80 31.25 1,428,500 30.273 -2.42%
2023-02-24 0 30.95 30.95 31.05 30.40 31.90 1,709,000 53,418,575 31.257 30.95 30.95 31.05 30.40 31.90 1,709,000 31.257 1.64%
2023-02-23 0 30.45 30.40 30.45 30.05 31.30 1,237,507 37,586,860 30.373 30.45 30.40 30.45 30.05 31.30 1,237,507 30.373 -0.98%
2023-02-22 0 30.75 30.70 30.75 30.50 31.35 705,000 21,706,175 30.789 30.75 30.70 30.75 30.50 31.35 705,000 30.789 -0.81%
2023-02-21 0 31.00 31.00 31.10 30.80 32.20 912,515 28,361,345 31.080 31.00 31.00 31.10 30.80 32.20 912,515 31.080 -2.82%
2023-02-20 0 31.90 31.90 32.20 30.80 32.40 1,316,620 41,664,794 31.645 31.90 31.90 32.20 30.80 32.40 1,316,620 31.645 0.63%
2023-02-17 0 31.70 31.60 31.75 31.60 33.75 1,917,618 62,099,419 32.384 31.70 31.60 31.75 31.60 33.75 1,917,618 32.384 -3.65%
2023-02-16 0 32.90 32.85 32.90 31.30 33.60 4,769,500 156,733,275 32.862 32.90 32.85 32.90 31.30 33.60 4,769,500 32.862 4.44%
2023-02-15 0 31.50 31.45 31.50 30.50 31.70 1,437,738 44,594,079 31.017 31.50 31.45 31.50 30.50 31.70 1,437,738 31.017 2.11%
2023-02-14 0 30.85 30.75 30.90 30.60 31.50 531,060 16,407,661 30.896 30.85 30.75 30.90 30.60 31.50 531,060 30.896 -1.12%
2023-02-13 0 31.20 31.20 31.35 30.60 31.40 792,000 24,548,062 30.995 31.20 31.20 31.35 30.60 31.40 792,000 30.995 0.16%
2023-02-10 0 31.15 30.90 31.15 30.40 31.35 1,362,738 41,947,111 30.781 31.15 30.90 31.15 30.40 31.35 1,362,738 30.781 -1.58%
2023-02-09 0 31.65 31.65 31.70 30.60 31.65 977,000 30,494,350 31.212 31.65 31.65 31.70 30.60 31.65 977,000 31.212 1.77%
2023-02-08 0 31.10 30.90 31.15 30.60 32.45 1,905,400 59,235,203 31.088 31.10 30.90 31.15 30.60 32.45 1,905,400 31.088 -1.43%
2023-02-07 0 31.55 31.45 31.55 31.00 32.45 1,340,515 42,305,876 31.559 31.55 31.45 31.55 31.00 32.45 1,340,515 31.559 -0.79%
2023-02-06 0 31.80 31.70 31.80 31.45 33.30 2,221,600 71,175,135 32.038 31.80 31.70 31.80 31.45 33.30 2,221,600 32.038 -6.33%
2023-02-03 0 33.95 33.85 34.10 33.20 34.85 1,296,000 44,084,225 34.016 33.95 33.85 34.10 33.20 34.85 1,296,000 34.016 -1.59%
2023-02-02 0 34.50 34.35 34.50 32.10 35.30 5,653,755 193,744,349 34.268 34.50 34.35 34.50 32.10 35.30 5,653,755 34.268 7.48%
2023-02-01 0 32.10 32.05 32.10 30.50 32.15 2,512,516 79,477,557 31.633 32.10 32.05 32.10 30.50 32.15 2,512,516 31.633 4.05%
2023-01-31 0 30.85 30.75 30.85 30.15 31.20 1,405,244 42,987,190 30.591 30.85 30.75 30.85 30.15 31.20 1,405,244 30.591 0.33%
2023-01-30 0 30.75 30.75 30.80 30.60 32.85 2,592,000 81,406,012 31.407 30.75 30.75 30.80 30.60 32.85 2,592,000 31.407 -6.96%
2023-01-27 0 33.05 32.80 33.05 32.30 33.95 599,000 19,681,400 32.857 33.05 32.80 33.05 32.30 33.95 599,000 32.857 -0.90%
2023-01-26 0 33.35 33.30 33.35 32.40 33.70 1,233,514 41,019,850 33.254 33.35 33.30 33.35 32.40 33.70 1,233,514 33.254 3.89%
2023-01-20 0 32.10 32.00 32.10 31.55 33.30 1,804,503 58,333,072 32.326 32.10 32.00 32.10 31.55 33.30 1,804,503 32.326 4.39%
2023-01-19 0 30.75 30.60 30.80 29.60 31.00 960,500 28,975,927 30.168 30.75 30.60 30.80 29.60 31.00 960,500 30.168 -0.16%
2023-01-18 0 30.80 30.75 30.80 30.20 31.80 2,232,369 68,849,461 30.841 30.80 30.75 30.80 30.20 31.80 2,232,369 30.841 -1.28%
2023-01-17 0 31.20 31.05 31.20 30.70 34.00 5,182,000 164,724,944 31.788 31.20 31.05 31.20 30.70 34.00 5,182,000 31.788 -8.91%
2023-01-16 0 34.25 34.25 34.30 33.95 38.80 5,142,500 183,622,871 35.707 34.25 34.25 34.30 33.95 38.80 5,142,500 35.707 -5.39%
2023-01-13 0 36.20 36.20 36.30 31.40 36.70 4,639,500 160,413,963 34.576 36.20 36.20 36.30 31.40 36.70 4,639,500 34.576 12.60%
2023-01-12 0 32.15 32.10 32.20 31.80 34.60 3,258,005 107,694,320 33.055 32.15 32.10 32.20 31.80 34.60 3,258,005 33.055 -1.83%
2023-01-11 0 32.75 32.70 32.75 30.90 34.00 5,977,382 197,512,560 33.043 32.75 32.70 32.75 30.90 34.00 5,977,382 33.043 5.82%
2023-01-10 0 30.95 30.95 31.00 30.00 32.65 2,430,500 75,913,200 31.234 30.95 30.95 31.00 30.00 32.65 2,430,500 31.234 -0.16%
2023-01-09 0 31.00 30.80 31.00 29.55 31.10 2,473,516 74,724,990 30.210 31.00 30.80 31.00 29.55 31.10 2,473,516 30.210 3.51%
2023-01-06 0 29.95 29.95 30.00 29.90 32.25 2,101,000 64,802,625 30.844 29.95 29.95 30.00 29.90 32.25 2,101,000 30.844 -3.39%
2023-01-05 0 31.00 30.95 31.00 30.65 32.85 2,391,527 74,837,032 31.293 31.00 30.95 31.00 30.65 32.85 2,391,527 31.293 -3.73%
2023-01-04 0 32.20 32.20 32.30 30.55 32.40 2,412,929 76,147,756 31.558 32.20 32.20 32.30 30.55 32.40 2,412,929 31.558 4.04%
2023-01-03 0 30.95 30.95 31.00 30.80 32.90 2,103,516 66,389,396 31.561 30.95 30.95 31.00 30.80 32.90 2,103,516 31.561 -2.67%
2022-12-30 0 31.80 31.75 31.80 31.00 33.45 2,261,000 71,884,900 31.793 31.80 31.75 31.80 31.00 33.45 2,261,000 31.793 -2.60%
2022-12-29 0 32.65 32.50 32.65 30.65 32.70 1,988,500 62,962,800 31.663 32.65 32.50 32.65 30.65 32.70 1,988,500 31.663 2.35%
2022-12-28 0 31.90 31.90 31.95 30.70 32.80 1,595,845 51,002,380 31.959 31.90 31.90 31.95 30.70 32.80 1,595,845 31.959 3.91%
2022-12-23 0 30.70 30.55 30.70 30.05 32.20 1,311,845 40,712,896 31.035 30.70 30.55 30.70 30.05 32.20 1,311,845 31.035 -0.81%
2022-12-22 0 30.95 30.85 31.00 30.05 31.50 1,386,500 42,705,400 30.801 30.95 30.85 31.00 30.05 31.50 1,386,500 30.801 3.86%
2022-12-21 0 29.80 29.80 29.95 29.55 33.20 2,406,515 74,462,867 30.942 29.80 29.80 29.95 29.55 33.20 2,406,515 30.942 -2.13%
2022-12-20 0 30.45 30.45 30.70 29.85 31.00 533,369 16,222,278 30.415 30.45 30.45 30.70 29.85 31.00 533,369 30.415 -0.16%
2022-12-19 0 30.50 30.45 30.50 30.10 33.20 839,463 26,336,930 31.374 30.50 30.45 30.50 30.10 33.20 839,463 31.374 -5.72%
2022-12-16 0 32.35 32.25 32.35 32.00 33.75 1,021,500 33,398,150 32.695 32.35 32.25 32.35 32.00 33.75 1,021,500 32.695 -0.92%
2022-12-15 0 32.65 32.65 32.75 32.65 34.75 898,000 29,740,700 33.119 32.65 32.65 32.75 32.65 34.75 898,000 33.119 -6.04%
2022-12-14 0 34.75 34.55 34.75 33.30 35.55 836,518 28,893,723 34.540 34.75 34.55 34.75 33.30 35.55 836,518 34.540 -0.14%
2022-12-13 0 34.80 34.80 35.00 34.10 37.35 1,570,500 55,287,025 35.203 34.80 34.80 35.00 34.10 37.35 1,570,500 35.203 -5.43%
2022-12-12 0 36.80 36.40 36.80 34.65 37.20 2,393,286 87,002,685 36.353 36.80 36.40 36.80 34.65 37.20 2,393,286 36.353 3.66%
2022-12-09 0 35.50 35.35 35.50 32.65 35.95 2,678,500 91,851,050 34.292 35.50 35.35 35.50 32.65 35.95 2,678,500 34.292 0.57%
2022-12-08 0 35.30 35.20 35.30 34.20 37.10 2,583,900 90,918,670 35.187 35.30 35.20 35.30 34.20 37.10 2,583,900 35.187 3.82%
2022-12-07 0 34.00 34.00 34.05 33.10 38.80 6,157,512 208,743,413 33.901 34.00 34.00 34.05 33.10 38.80 6,157,512 33.901 -4.09%
2022-12-06 0 35.45 35.40 35.45 30.85 36.70 4,573,500 157,773,650 34.497 35.45 35.40 35.45 30.85 36.70 4,573,500 34.497 8.24%
2022-12-05 0 32.75 32.70 32.75 31.20 33.10 1,781,686 57,585,129 32.321 32.75 32.70 32.75 31.20 33.10 1,781,686 32.321 2.50%
2022-12-02 0 31.95 31.90 31.95 30.20 32.45 1,667,186 52,950,750 31.761 31.95 31.90 31.95 30.20 32.45 1,667,186 31.761 5.79%
2022-12-01 0 30.20 30.20 30.35 29.40 31.90 1,610,500 49,247,875 30.579 30.20 30.20 30.35 29.40 31.90 1,610,500 30.579 1.00%
2022-11-30 0 29.90 29.90 29.95 29.10 30.65 847,000 25,242,300 29.802 29.90 29.90 29.95 29.10 30.65 847,000 29.802 2.05%
2022-11-29 0 29.30 29.15 29.30 27.45 29.30 1,185,000 33,918,596 28.623 29.30 29.15 29.30 27.45 29.30 1,185,000 28.623 6.55%
2022-11-28 0 27.50 27.25 27.55 26.00 27.70 794,000 21,296,450 26.822 27.50 27.25 27.55 26.00 27.70 794,000 26.822 1.29%
2022-11-25 0 27.15 27.15 27.20 26.85 28.30 764,500 20,953,450 27.408 27.15 27.15 27.20 26.85 28.30 764,500 27.408 -5.24%
2022-11-24 0 28.65 28.65 28.80 28.30 29.75 930,000 27,060,350 29.097 28.65 28.65 28.80 28.30 29.75 930,000 29.097 1.96%
2022-11-23 0 28.10 27.90 28.10 26.80 29.00 1,273,583 35,448,511 27.834 28.10 27.90 28.10 26.80 29.00 1,273,583 27.834 -0.53%
2022-11-22 0 28.25 28.15 28.25 27.80 30.35 1,203,001 34,439,830 28.628 28.25 28.15 28.25 27.80 30.35 1,203,001 28.628 -5.52%
2022-11-21 0 29.90 29.90 30.10 29.60 31.20 1,043,743 31,596,146 30.272 29.90 29.90 30.10 29.60 31.20 1,043,743 30.272 -7.14%
2022-11-18 0 32.20 32.20 32.30 30.60 33.50 1,749,602 55,881,367 31.939 32.20 32.20 32.30 30.60 33.50 1,749,602 31.939 -1.98%
2022-11-17 0 32.85 32.80 32.85 28.90 33.00 2,355,664 72,826,984 30.916 32.85 32.80 32.85 28.90 33.00 2,355,664 30.916 6.14%
2022-11-16 0 30.95 30.80 30.95 29.05 32.50 3,798,390 118,121,061 31.098 30.95 30.80 30.95 29.05 32.50 3,798,390 31.098 7.09%
2022-11-15 0 28.90 28.85 28.90 27.30 29.45 2,681,662 77,054,183 28.734 28.90 28.85 28.90 27.30 29.45 2,681,662 28.734 3.58%
2022-11-14 0 27.90 27.90 27.95 26.20 28.50 3,822,500 105,516,823 27.604 27.90 27.90 27.95 26.20 28.50 3,822,500 27.604 4.89%
2022-11-11 0 26.60 26.60 26.65 25.90 28.10 4,018,082 107,350,765 26.717 26.60 26.60 26.65 25.90 28.10 4,018,082 26.717 3.30%
2022-11-10 0 25.75 25.75 25.85 25.50 26.85 1,288,500 33,576,075 26.058 25.75 25.75 25.85 25.50 26.85 1,288,500 26.058 -2.65%
2022-11-09 0 26.45 26.45 26.50 24.65 28.95 6,869,500 179,593,700 26.144 26.45 26.45 26.50 24.65 28.95 6,869,500 26.144 -6.87%
2022-11-08 0 28.40 28.40 28.45 27.50 32.10 10,600,500 297,463,821 28.061 28.40 28.40 28.45 27.50 32.10 10,600,500 28.061 3.65%
2022-11-07 0 27.40 27.25 27.40 26.10 28.25 3,811,834 104,433,927 27.397 27.40 27.25 27.40 26.10 28.25 3,811,834 27.397 2.43%
2022-11-04 0 26.75 26.70 26.75 26.65 29.65 3,900,599 110,806,836 28.408 26.75 26.70 26.75 26.65 29.65 3,900,599 28.408 -6.96%
2022-11-03 0 28.75 28.75 28.80 27.75 31.30 3,309,759 95,442,156 28.837 28.75 28.75 28.80 27.75 31.30 3,309,759 28.837 0.00%
2022-11-02 0 28.75 28.75 28.90 28.00 30.40 2,554,979 74,447,000 29.138 28.75 28.75 28.90 28.00 30.40 2,554,979 29.138 0.00%
2022-11-01 0 28.75 28.70 28.75 26.20 29.30 2,373,340 67,051,240 28.252 28.75 28.70 28.75 26.20 29.30 2,373,340 28.252 10.58%
2022-10-31 0 26.00 26.00 26.10 24.85 27.15 1,775,335 46,210,410 26.029 26.00 26.00 26.10 24.85 27.15 1,775,335 26.029 1.56%
2022-10-28 0 25.60 25.60 25.85 25.20 27.60 1,568,000 41,179,375 26.262 25.60 25.60 25.85 25.20 27.60 1,568,000 26.262 -7.08%
2022-10-27 0 27.55 27.50 27.55 26.85 30.45 2,086,500 58,485,975 28.031 27.55 27.50 27.55 26.85 30.45 2,086,500 28.031 -7.24%
2022-10-26 0 29.70 29.50 29.70 28.10 31.00 2,362,536 70,341,231 29.774 29.70 29.50 29.70 28.10 31.00 2,362,536 29.774 3.48%
2022-10-25 0 28.70 28.55 28.70 27.35 31.20 3,466,216 100,436,305 28.976 28.70 28.55 28.70 27.35 31.20 3,466,216 28.976 -4.01%
2022-10-24 0 29.90 29.65 29.90 28.60 34.50 4,360,399 134,841,779 30.924 29.90 29.65 29.90 28.60 34.50 4,360,399 30.924 -5.83%
2022-10-21 0 31.75 31.70 31.75 27.90 32.75 3,180,500 97,109,275 30.533 31.75 31.70 31.75 27.90 32.75 3,180,500 30.533 12.59%
2022-10-20 0 28.20 28.15 28.20 24.35 28.60 3,061,000 81,940,475 26.769 28.20 28.15 28.20 24.35 28.60 3,061,000 26.769 10.37%
2022-10-19 0 25.55 25.45 25.55 22.20 25.55 2,978,000 72,191,650 24.242 25.55 25.45 25.55 22.20 25.55 2,978,000 24.242 14.83%
2022-10-18 0 22.25 22.25 22.40 21.35 23.00 2,157,500 48,030,200 22.262 22.25 22.25 22.40 21.35 23.00 2,157,500 22.262 0.23%
2022-10-17 0 22.20 22.20 22.40 20.25 23.45 2,791,500 62,589,712 22.422 22.20 22.20 22.40 20.25 23.45 2,791,500 22.422 6.99%
2022-10-14 0 20.75 20.65 20.75 17.78 21.45 4,489,510 88,942,844 19.811 20.75 20.65 20.75 17.78 21.45 4,489,510 19.811 20.50%
2022-10-13 0 17.22 17.12 17.40 17.12 18.20 648,500 11,589,370 17.871 17.22 17.12 17.40 17.12 18.20 648,500 17.871 -1.49%
2022-10-12 0 17.48 17.46 17.86 16.40 18.08 1,203,500 20,686,410 17.189 17.48 17.46 17.86 16.40 18.08 1,203,500 17.189 0.69%
2022-10-11 0 17.36 17.36 17.56 17.10 18.90 2,636,500 44,357,840 16.825 17.36 17.36 17.56 17.10 18.90 2,636,500 16.825 -3.88%
2022-10-10 0 18.06 18.06 18.30 18.04 20.00 619,025 11,763,490 19.003 18.06 18.06 18.30 18.04 20.00 619,025 19.003 -8.32%
2022-10-07 0 19.70 19.54 19.70 19.50 20.40 136,500 2,686,140 19.679 19.70 19.54 19.70 19.50 20.40 136,500 19.679 -3.19%
2022-10-06 0 20.35 20.45 20.50 20.20 21.45 77,600 1,594,975 20.554 20.35 20.45 20.50 20.20 21.45 77,600 20.554 -5.13%
2022-10-05 0 21.45 21.25 21.45 20.20 21.50 251,500 5,259,250 20.912 21.45 21.25 21.45 20.20 21.50 251,500 20.912 8.77%
2022-10-03 0 19.72 19.40 19.72 19.20 21.00 129,500 2,547,190 19.669 19.72 19.40 19.72 19.20 21.00 129,500 19.669 -0.70%
2022-09-30 0 19.86 19.84 20.10 19.38 20.40 262,000 5,209,605 19.884 19.86 19.84 20.10 19.38 20.40 262,000 19.884 -1.19%
2022-09-29 0 20.10 20.10 20.40 20.10 21.65 215,000 4,446,775 20.683 20.10 20.10 20.40 20.10 21.65 215,000 20.683 -5.19%
2022-09-28 0 21.20 21.15 21.20 20.65 22.00 413,000 8,731,762 21.142 21.20 21.15 21.20 20.65 22.00 413,000 21.142 -4.50%
2022-09-27 0 22.20 22.20 22.40 21.00 22.55 402,500 8,815,312 21.901 22.20 22.20 22.40 21.00 22.55 402,500 21.901 3.98%
2022-09-26 0 21.35 21.35 21.50 20.00 22.20 827,437 17,775,339 21.482 21.35 21.35 21.50 20.00 22.20 827,437 21.482 4.91%
2022-09-23 0 20.35 20.35 20.55 20.30 23.35 2,011,237 42,595,096 21.179 20.35 20.35 20.55 20.30 23.35 2,011,237 21.179 -13.59%
2022-09-22 0 23.55 23.55 23.80 23.35 24.90 960,020 22,911,006 23.865 23.55 23.55 23.80 23.35 24.90 960,020 23.865 -8.01%
2022-09-21 0 25.60 25.40 25.60 24.20 25.65 227,000 5,659,150 24.930 25.60 25.40 25.60 24.20 25.65 227,000 24.930 0.00%
2022-09-20 0 25.60 25.50 25.60 24.80 25.80 242,000 6,124,200 25.307 25.60 25.50 25.60 24.80 25.80 242,000 25.307 1.79%
2022-09-19 0 25.15 25.15 25.45 24.85 26.60 1,147,084 29,850,050 26.023 25.15 25.15 25.45 24.85 26.60 1,147,084 26.023 -6.68%
2022-09-16 0 26.95 26.75 27.00 26.60 27.60 377,506 10,136,784 26.852 26.95 26.75 27.00 26.60 27.60 377,506 26.852 -0.92%
2022-09-15 0 27.20 27.20 27.30 27.00 28.80 870,082 23,800,182 27.354 27.20 27.20 27.30 27.00 28.80 870,082 27.354 -5.56%
2022-09-14 0 28.80 28.15 28.80 26.55 28.80 871,000 24,260,125 27.853 28.80 28.15 28.80 26.55 28.80 871,000 27.853 0.88%
2022-09-13 0 28.55 28.55 28.90 28.00 29.55 581,071 16,655,423 28.663 28.55 28.55 28.90 28.00 29.55 581,071 28.663 -1.55%
2022-09-09 0 29.00 29.00 29.10 27.20 29.60 1,310,500 37,903,950 28.923 29.00 29.00 29.10 27.20 29.60 1,310,500 28.923 6.81%
2022-09-08 0 27.15 27.15 27.25 26.85 28.65 372,000 10,199,799 27.419 27.15 27.15 27.25 26.85 28.65 372,000 27.419 -3.89%
2022-09-07 0 28.25 28.20 28.25 24.25 29.15 1,260,418 34,931,934 27.715 28.25 28.20 28.25 24.25 29.15 1,260,418 27.715 10.57%
2022-09-06 0 25.55 25.45 25.50 24.20 25.85 253,000 6,289,625 24.860 25.55 25.45 25.50 24.20 25.85 253,000 24.860 0.99%
2022-09-05 0 25.30 25.05 25.30 24.40 25.90 1,189,000 29,919,275 25.163 25.30 25.05 25.30 24.40 25.90 1,189,000 25.163 6.30%
2022-09-02 0 23.80 23.80 23.85 23.30 24.95 459,000 10,951,350 23.859 23.80 23.80 23.85 23.30 24.95 459,000 23.859 -3.05%
2022-09-01 0 24.55 24.10 24.55 24.05 26.45 880,500 22,201,875 25.215 24.55 24.10 24.55 24.05 26.45 880,500 25.215 -1.21%
2022-08-31 0 24.85 24.85 25.20 24.10 25.75 958,500 23,893,150 24.928 24.85 24.85 25.20 24.10 25.75 958,500 24.928 -1.58%
2022-08-30 0 25.25 25.25 25.40 25.15 26.50 1,031,000 26,312,075 25.521 25.25 25.25 25.40 25.15 26.50 1,031,000 25.521 -3.63%
2022-08-29 0 26.20 26.20 26.40 26.10 27.95 525,000 14,111,302 26.879 26.20 26.20 26.40 26.10 27.95 525,000 26.879 -7.91%
2022-08-26 0 28.45 28.45 28.65 28.00 29.50 441,500 12,686,412 28.735 28.45 28.45 28.65 28.00 29.50 441,500 28.735 1.25%
2022-08-25 0 28.10 28.10 28.45 27.10 29.10 547,000 15,410,400 28.173 28.10 28.10 28.45 27.10 29.10 547,000 28.173 5.05%
2022-08-24 0 26.75 26.75 27.25 26.05 27.65 730,994 19,569,603 26.771 26.75 26.75 27.25 26.05 27.65 730,994 26.771 -0.93%
2022-08-23 0 27.00 27.00 27.05 27.00 29.00 756,253 20,766,506 27.460 27.00 27.00 27.05 27.00 29.00 756,253 27.460 -6.09%
2022-08-22 0 28.75 28.75 28.80 28.15 29.95 913,000 26,515,625 29.042 28.75 28.75 28.80 28.15 29.95 913,000 29.042 -4.96%
2022-08-19 0 30.25 30.10 30.30 29.80 31.55 965,515 29,531,465 30.586 30.25 30.10 30.30 29.80 31.55 965,515 30.586 1.34%
2022-08-18 0 29.85 29.50 29.85 29.05 30.40 496,500 14,791,775 29.792 29.85 29.50 29.85 29.05 30.40 496,500 29.792 2.75%
2022-08-17 0 29.05 29.05 29.40 29.05 30.90 1,030,500 31,010,462 30.093 29.05 29.05 29.40 29.05 30.90 1,030,500 30.093 -2.52%
2022-08-16 0 29.80 29.80 29.90 29.35 32.45 1,052,500 32,221,025 30.614 29.80 29.80 29.90 29.35 32.45 1,052,500 30.614 -6.29%
2022-08-15 0 31.80 31.80 31.85 31.50 34.50 767,300 25,046,572 32.642 31.80 31.80 31.85 31.50 34.50 767,300 32.642 -6.61%
2022-08-12 0 34.05 34.05 34.20 33.80 35.50 456,446 15,602,416 34.182 34.05 34.05 34.20 33.80 35.50 456,446 34.182 -3.68%
2022-08-11 0 35.35 35.35 35.45 35.05 36.30 648,091 23,056,519 35.576 35.35 35.35 35.45 35.05 36.30 648,091 35.576 -1.94%
2022-08-10 0 36.05 35.75 36.05 33.60 36.50 965,000 33,428,200 34.641 36.05 35.75 36.05 33.60 36.50 965,000 34.641 6.81%
2022-08-09 0 33.75 33.50 33.75 32.65 33.90 252,500 8,438,475 33.420 33.75 33.50 33.75 32.65 33.90 252,500 33.420 1.81%
2022-08-08 0 33.15 33.15 33.40 32.60 34.00 529,000 17,643,168 33.352 33.15 33.15 33.40 32.60 34.00 529,000 33.352 -2.79%
2022-08-05 0 34.10 33.90 34.10 33.35 35.70 679,514 23,520,535 34.614 34.10 33.90 34.10 33.35 35.70 679,514 34.614 -0.29%
2022-08-04 0 34.20 34.05 34.30 33.65 34.80 426,000 14,596,075 34.263 34.20 34.05 34.30 33.65 34.80 426,000 34.263 2.40%
2022-08-03 0 33.40 33.15 33.40 32.90 35.00 350,000 11,767,500 33.621 33.40 33.15 33.40 32.90 35.00 350,000 33.621 1.06%
2022-08-02 0 33.05 33.05 33.20 32.15 33.80 626,500 20,811,900 33.219 33.05 33.05 33.20 32.15 33.80 626,500 33.219 -1.34%
2022-08-01 0 33.50 33.45 33.50 32.10 34.80 528,500 17,801,612 33.683 33.50 33.45 33.50 32.10 34.80 528,500 33.683 -0.45%
2022-07-29 0 33.65 33.40 33.65 32.85 35.90 839,500 28,419,050 33.852 33.65 33.40 33.65 32.85 35.90 839,500 33.852 -5.08%
2022-07-28 0 35.45 35.20 35.45 35.10 36.60 282,500 10,103,455 35.764 35.45 35.20 35.45 35.10 36.60 282,500 35.764 -0.42%
2022-07-27 0 35.60 35.60 35.90 35.40 37.05 310,000 11,174,525 36.047 35.60 35.60 35.90 35.40 37.05 310,000 36.047 -2.73%
2022-07-26 0 36.60 36.60 36.65 36.05 37.75 381,506 13,939,967 36.539 36.60 36.60 36.65 36.05 37.75 381,506 36.539 -2.27%
2022-07-25 0 37.45 37.20 37.45 36.60 37.95 338,500 12,601,716 37.228 37.45 37.20 37.45 36.60 37.95 338,500 37.228 0.67%
2022-07-22 0 37.20 37.20 37.30 36.65 37.95 558,063 20,878,269 37.412 37.20 37.20 37.30 36.65 37.95 558,063 37.412 2.76%
2022-07-21 0 36.20 36.05 36.20 35.85 37.45 386,500 14,138,298 36.580 36.20 36.05 36.20 35.85 37.45 386,500 36.580 0.98%
2022-07-20 0 35.85 35.85 36.00 35.75 38.30 1,125,000 41,682,856 37.051 35.85 35.85 36.00 35.75 38.30 1,125,000 37.051 3.17%
2022-07-19 0 34.75 34.75 34.80 34.60 37.25 716,500 25,366,937 35.404 34.75 34.75 34.80 34.60 37.25 716,500 35.404 -7.82%
2022-07-18 0 37.70 37.35 37.70 34.60 38.15 747,000 27,565,000 36.901 37.70 37.35 37.70 34.60 38.15 747,000 36.901 5.60%
2022-07-15 0 35.70 35.70 35.80 35.45 39.15 1,198,000 43,924,761 36.665 35.70 35.70 35.80 35.45 39.15 1,198,000 36.665 -8.11%
2022-07-14 0 38.85 38.80 39.00 37.45 40.00 1,109,000 43,268,950 39.016 38.85 38.80 39.00 37.45 40.00 1,109,000 39.016 4.58%
2022-07-13 0 37.15 37.05 37.20 36.45 40.00 948,000 35,668,225 37.625 37.15 37.05 37.20 36.45 40.00 948,000 37.625 -1.98%
2022-07-12 0 37.90 37.80 37.90 37.80 43.90 1,308,500 51,873,729 39.644 37.90 37.80 37.90 37.80 43.90 1,308,500 39.644 -10.08%
2022-07-11 0 42.15 42.10 42.50 41.00 44.00 1,127,500 47,885,075 42.470 42.15 42.10 42.50 41.00 44.00 1,127,500 42.470 3.44%
2022-07-08 0 40.75 40.75 41.15 40.50 44.15 894,011 37,668,026 42.134 40.75 40.75 41.15 40.50 44.15 894,011 42.134 -1.93%
2022-07-07 0 41.55 41.35 41.55 39.05 43.40 1,198,621 49,297,661 41.129 41.55 41.35 41.55 39.05 43.40 1,198,621 41.129 -4.37%
2022-07-06 0 43.45 43.15 43.45 39.55 44.80 2,034,160 87,050,737 42.794 43.45 43.15 43.45 39.55 44.80 2,034,160 42.794 5.59%
2022-07-05 0 41.15 40.70 41.15 36.75 41.85 2,890,236 113,279,139 39.194 41.15 40.70 41.15 36.75 41.85 2,890,236 39.194 11.22%
2022-07-04 0 37.00 37.00 37.20 31.10 38.30 2,954,696 105,937,150 35.854 37.00 37.00 37.20 31.10 38.30 2,954,696 35.854 18.97%
2022-06-30 0 31.10 31.10 31.20 30.70 33.45 1,254,378 40,119,030 31.983 31.10 31.10 31.20 30.70 33.45 1,254,378 31.983 -4.01%
2022-06-29 0 32.40 32.40 32.65 32.00 34.75 1,348,250 44,576,012 33.062 32.40 32.40 32.65 32.00 34.75 1,348,250 33.062 -7.95%
2022-06-28 0 35.20 35.05 35.20 33.20 35.65 1,176,500 40,619,750 34.526 35.20 35.05 35.20 33.20 35.65 1,176,500 34.526 0.86%
2022-06-27 0 34.90 34.90 35.00 34.50 37.80 1,880,500 67,937,375 36.127 34.90 34.90 35.00 34.50 37.80 1,880,500 36.127 -2.51%
2022-06-24 0 35.80 35.75 35.80 30.00 35.80 2,464,838 83,270,434 33.783 35.80 35.75 35.80 30.00 35.80 2,464,838 33.783 19.33%
2022-06-23 0 30.00 29.80 30.00 28.70 30.50 1,194,000 35,225,050 29.502 30.00 29.80 30.00 28.70 30.50 1,194,000 29.502 1.69%
2022-06-22 0 29.50 29.35 29.50 29.10 31.10 1,313,016 39,177,900 29.838 29.50 29.35 29.50 29.10 31.10 1,313,016 29.838 -3.75%
2022-06-21 0 30.65 30.65 30.70 28.90 31.25 2,044,501 62,253,703 30.449 30.65 30.65 30.70 28.90 31.25 2,044,501 30.449 5.33%
2022-06-20 0 29.10 28.90 29.10 27.25 29.55 1,862,423 53,437,951 28.693 29.10 28.90 29.10 27.25 29.55 1,862,423 28.693 5.05%
2022-06-17 0 27.70 27.65 27.70 26.70 29.80 2,227,000 63,033,425 28.304 27.70 27.65 27.70 26.70 29.80 2,227,000 28.304 2.21%
2022-06-16 0 27.10 27.10 27.20 26.55 28.45 787,500 21,614,825 27.447 27.10 27.10 27.20 26.55 28.45 787,500 27.447 2.07%
2022-06-15 0 26.55 26.45 26.55 26.20 27.90 660,000 17,786,450 26.949 26.55 26.45 26.55 26.20 27.90 660,000 26.949 -2.03%
2022-06-14 0 27.10 27.10 27.40 25.80 28.40 1,318,500 35,616,125 27.013 27.10 27.10 27.40 25.80 28.40 1,318,500 27.013 -4.58%
2022-06-13 0 28.40 28.35 28.40 27.25 30.45 1,247,000 35,983,275 28.856 28.40 28.35 28.40 27.25 30.45 1,247,000 28.856 -2.74%
2022-06-10 0 29.20 29.15 29.25 26.15 29.50 1,422,499 39,954,156 28.087 29.20 29.15 29.25 26.15 29.50 1,422,499 28.087 4.29%
2022-06-09 0 28.00 28.00 28.15 27.05 31.80 1,726,500 50,194,200 29.073 28.00 28.00 28.15 27.05 31.80 1,726,500 29.073 -2.44%
2022-06-08 0 28.70 28.70 28.75 24.20 28.75 1,801,750 47,902,769 26.587 28.70 28.70 28.75 24.20 28.75 1,801,750 26.587 20.84%
2022-06-07 0 23.75 23.70 23.75 23.35 24.65 407,500 9,787,071 24.017 23.75 23.70 23.75 23.35 24.65 407,500 24.017 1.06%
2022-06-06 0 23.50 23.50 23.65 22.70 24.55 835,000 19,687,775 23.578 23.50 23.50 23.65 22.70 24.55 835,000 23.578 -3.89%
2022-06-02 0 24.45 24.45 24.50 21.80 24.85 1,328,500 31,090,912 23.403 24.45 24.45 24.50 21.80 24.85 1,328,500 23.403 12.93%
2022-06-01 0 21.65 21.60 21.65 21.30 22.40 265,500 5,780,650 21.773 21.65 21.60 21.65 21.30 22.40 265,500 21.773 -2.48%
2022-05-31 0 22.20 22.20 22.55 21.40 22.95 463,000 10,331,325 22.314 22.20 22.20 22.55 21.40 22.95 463,000 22.314 3.98%
2022-05-30 0 21.35 21.20 21.35 20.80 21.75 173,000 3,696,337 21.366 21.35 21.20 21.35 20.80 21.75 173,000 21.366 3.64%
2022-05-27 0 20.60 20.60 20.70 20.35 21.75 339,000 7,172,950 21.159 20.60 20.60 20.70 20.35 21.75 339,000 21.159 -0.48%
2022-05-26 0 20.70 20.70 20.90 20.50 21.95 251,000 5,213,625 20.771 20.70 20.70 20.90 20.50 21.95 251,000 20.771 -2.13%
2022-05-25 0 21.15 21.15 21.20 21.15 21.65 89,500 1,915,100 21.398 21.15 21.15 21.20 21.15 21.65 89,500 21.398 -1.17%
2022-05-24 0 21.40 21.15 21.40 20.90 23.00 418,446 9,059,320 21.650 21.40 21.15 21.40 20.90 23.00 418,446 21.650 -5.31%
2022-05-23 0 22.60 22.55 22.60 22.25 25.15 487,000 11,134,262 22.863 22.60 22.55 22.60 22.25 25.15 487,000 22.863 -6.22%
2022-05-20 0 24.10 24.10 24.25 23.05 24.50 290,666 6,967,833 23.972 24.10 24.10 24.25 23.05 24.50 290,666 23.972 5.93%
2022-05-19 0 22.75 22.75 23.30 22.65 23.40 150,500 3,452,875 22.943 22.75 22.75 23.30 22.65 23.40 150,500 22.943 -5.21%
2022-05-18 0 24.00 23.95 24.00 23.10 24.00 237,000 5,572,162 23.511 24.00 23.95 24.00 23.10 24.00 237,000 23.511 3.45%
2022-05-17 0 23.20 23.15 23.35 21.95 23.80 375,500 8,683,277 23.125 23.20 23.15 23.35 21.95 23.80 375,500 23.125 6.42%
2022-05-16 0 21.80 21.80 22.05 21.50 22.80 362,500 8,057,637 22.228 21.80 21.80 22.05 21.50 22.80 362,500 22.228 -0.68%
2022-05-13 0 21.95 21.95 22.05 21.50 22.95 826,127 18,058,215 21.859 21.95 21.95 22.05 21.50 22.95 826,127 21.859 -4.36%
2022-05-12 0 22.95 22.05 22.95 22.00 23.00 549,008 12,270,310 22.350 22.95 22.05 22.95 22.00 23.00 549,008 22.350 0.88%
2022-05-11 0 22.75 22.75 23.15 22.35 24.10 415,000 9,670,087 23.301 22.75 22.75 23.15 22.35 24.10 415,000 23.301 -0.44%
2022-05-10 0 22.85 22.85 23.00 22.85 25.35 561,694 13,108,873 23.338 22.85 22.85 23.00 22.85 25.35 561,694 23.338 -8.60%
2022-05-06 0 25.00 24.85 25.00 23.65 25.90 342,538 8,570,434 25.020 25.00 24.85 25.00 23.65 25.90 342,538 25.020 1.21%
2022-05-05 0 24.70 24.70 24.90 24.50 26.55 525,000 13,131,050 25.012 24.70 24.70 24.90 24.50 26.55 525,000 25.012 -3.14%
2022-05-04 0 25.50 25.40 25.50 25.05 27.55 451,217 11,762,182 26.068 25.50 25.40 25.50 25.05 27.55 451,217 26.068 -8.27%
2022-05-03 0 27.80 27.30 27.95 26.65 31.35 335,822 9,308,877 27.720 27.80 27.30 27.95 26.65 31.35 335,822 27.720 -2.11%
2022-04-29 0 28.40 28.40 28.60 25.60 28.95 206,586 5,837,683 28.258 28.40 28.40 28.60 25.60 28.95 206,586 28.258 6.37%
2022-04-28 0 26.70 26.60 27.10 26.10 27.20 50,500 1,346,650 26.666 26.70 26.60 27.10 26.10 27.20 50,500 26.666 2.30%
2022-04-27 0 26.10 25.65 26.45 25.00 27.15 283,510 7,437,280 26.233 26.10 25.65 26.45 25.00 27.15 283,510 26.233 2.35%
2022-04-26 0 25.50 25.10 25.50 23.25 27.75 653,519 16,855,443 25.792 25.50 25.10 25.50 23.25 27.75 653,519 25.792 11.35%
2022-04-25 0 22.90 22.90 23.35 21.80 24.80 175,500 4,093,150 23.323 22.90 22.90 23.35 21.80 24.80 175,500 23.323 -6.53%
2022-04-22 0 24.50 24.50 24.70 23.15 24.80 131,500 3,168,875 24.098 24.50 24.50 24.70 23.15 24.80 131,500 24.098 -0.61%
2022-04-21 0 24.65 24.20 24.65 24.10 26.25 201,000 4,973,725 24.745 24.65 24.20 24.65 24.10 26.25 201,000 24.745 -5.92%
2022-04-20 0 26.20 26.10 26.65 25.20 26.90 114,216 2,985,359 26.138 26.20 26.10 26.65 25.20 26.90 114,216 26.138 -1.13%
2022-04-19 0 26.50 26.50 26.70 25.50 29.00 437,000 11,539,450 26.406 26.50 26.50 26.70 25.50 29.00 437,000 26.406 -8.62%
2022-04-14 0 29.00 29.00 29.20 28.50 29.50 164,000 4,751,050 28.970 29.00 29.00 29.20 28.50 29.50 164,000 28.970 1.93%
2022-04-13 0 28.45 28.45 28.90 27.25 29.10 147,000 4,140,975 28.170 28.45 28.45 28.90 27.25 29.10 147,000 28.170 -2.23%
2022-04-12 0 29.10 29.10 29.25 27.80 29.65 140,287 4,033,397 28.751 29.10 29.10 29.25 27.80 29.65 140,287 28.751 3.56%
2022-04-11 0 28.10 28.10 28.55 26.90 29.35 310,000 8,667,500 27.960 28.10 28.10 28.55 26.90 29.35 310,000 27.960 -4.42%
2022-04-08 0 29.40 29.35 29.70 28.50 30.40 366,016 10,944,634 29.902 29.40 29.35 29.70 28.50 30.40 366,016 29.902 1.38%
2022-04-07 0 29.00 29.00 29.20 27.80 29.50 268,000 7,774,550 29.010 29.00 29.00 29.20 27.80 29.50 268,000 29.010 2.84%
2022-04-06 0 28.20 28.10 28.55 27.55 28.65 163,500 4,604,475 28.162 28.20 28.10 28.55 27.55 28.65 163,500 28.162 -1.74%
2022-04-04 0 28.70 28.65 28.70 27.40 28.80 106,076 3,001,852 28.299 28.70 28.65 28.70 27.40 28.80 106,076 28.299 8.10%
2022-04-01 0 26.55 26.50 26.80 26.20 27.05 79,993 2,126,890 26.588 26.55 26.50 26.80 26.20 27.05 79,993 26.588 -2.39%
2022-03-31 0 27.20 27.20 27.30 25.00 27.90 359,000 9,466,395 26.369 27.20 27.20 27.30 25.00 27.90 359,000 26.369 5.43%
2022-03-30 0 25.80 25.80 26.15 25.50 26.80 178,693 4,660,515 26.081 25.80 25.80 26.15 25.50 26.80 178,693 26.081 -1.34%
2022-03-29 0 26.15 25.90 26.15 25.50 26.65 115,625 2,998,006 25.929 26.15 25.90 26.15 25.50 26.65 115,625 25.929 1.95%
2022-03-28 0 25.65 25.55 25.80 24.25 26.25 347,000 8,787,475 25.324 25.65 25.55 25.80 24.25 26.25 347,000 25.324 -3.02%
2022-03-25 0 26.45 26.45 26.60 26.00 28.20 260,000 6,965,482 26.790 26.45 26.45 26.60 26.00 28.20 260,000 26.790 -7.68%
2022-03-24 0 28.65 28.65 28.80 27.50 29.20 296,000 8,374,450 28.292 28.65 28.65 28.80 27.50 29.20 296,000 28.292 -2.05%
2022-03-23 0 29.25 29.15 29.30 27.50 29.50 444,348 12,767,413 28.733 29.25 29.15 29.30 27.50 29.50 444,348 28.733 4.09%
2022-03-22 0 28.10 27.85 28.10 26.20 28.55 491,500 13,487,425 27.441 28.10 27.85 28.10 26.20 28.55 491,500 27.441 3.69%
2022-03-21 0 27.10 27.10 27.70 26.70 31.15 510,969 14,564,626 28.504 27.10 27.10 27.70 26.70 31.15 510,969 28.504 -6.87%
2022-03-18 0 29.10 29.05 29.10 26.80 30.90 656,500 19,288,075 29.380 29.10 29.05 29.10 26.80 30.90 656,500 29.380 1.75%
2022-03-17 0 28.60 28.60 28.75 25.05 29.60 1,127,027 30,941,160 27.454 28.60 28.60 28.75 25.05 29.60 1,127,027 27.454 18.67%
2022-03-16 0 24.10 24.10 24.15 21.00 24.30 765,000 17,297,302 22.611 24.10 24.10 24.15 21.00 24.30 765,000 22.611 14.22%
2022-03-15 0 21.10 20.60 21.10 19.92 23.70 1,079,931 23,108,303 21.398 21.10 20.60 21.10 19.92 23.70 1,079,931 21.398 -4.74%
2022-03-14 0 22.15 21.75 22.15 21.70 26.95 613,000 14,414,150 23.514 22.15 21.75 22.15 21.70 26.95 613,000 23.514 -20.04%
2022-03-11 0 27.70 27.40 27.70 25.30 28.00 466,585 12,320,333 26.405 27.70 27.40 27.70 25.30 28.00 466,585 26.405 -1.60%
2022-03-10 0 28.15 28.10 28.70 27.30 31.55 534,000 15,372,825 28.788 28.15 28.10 28.70 27.30 31.55 534,000 28.788 -5.38%
2022-03-09 0 29.75 29.50 29.75 26.65 31.50 806,708 23,089,053 28.621 29.75 29.50 29.75 26.65 31.50 806,708 28.621 -3.09%
2022-03-08 0 30.70 30.65 30.70 29.80 37.50 746,204 24,007,674 32.173 30.70 30.65 30.70 29.80 37.50 746,204 32.173 -15.43%
2022-03-07 0 36.30 36.25 36.30 36.10 42.00 448,688 16,753,720 37.339 36.30 36.25 36.30 36.10 42.00 448,688 37.339 -13.57%
2022-03-04 0 42.00 41.80 42.00 40.80 47.50 738,079 31,799,658 43.084 42.00 41.80 42.00 40.80 47.50 738,079 43.084 -11.67%
2022-03-03 0 47.55 47.20 47.45 47.10 48.50 48,000 2,289,987 47.708 47.55 47.20 47.45 47.10 48.50 48,000 47.708 -1.35%
2022-03-02 0 48.20 48.20 48.30 47.55 48.50 66,500 3,192,377 48.006 48.20 48.20 48.30 47.55 48.50 66,500 48.006 0.21%
2022-03-01 0 48.10 48.10 49.00 48.10 49.30 51,500 2,510,512 48.748 48.10 48.10 49.00 48.10 49.30 51,500 48.748 -0.93%
2022-02-28 0 48.55 48.55 49.00 47.25 49.00 51,000 2,461,225 48.259 48.55 48.55 49.00 47.25 49.00 51,000 48.259 0.10%
2022-02-25 0 48.50 48.30 49.00 48.25 50.35 55,000 2,697,125 49.039 48.50 48.30 49.00 48.25 50.35 55,000 49.039 1.25%
2022-02-24 0 47.90 47.80 47.90 47.50 49.05 150,788 7,319,882 48.544 47.90 47.80 47.90 47.50 49.05 150,788 48.544 -3.04%
2022-02-23 0 49.40 49.40 49.50 48.55 50.90 35,500 1,763,275 49.670 49.40 49.40 49.50 48.55 50.90 35,500 49.670 1.75%
2022-02-22 0 48.55 48.55 48.90 48.50 49.00 73,500 3,574,075 48.627 48.55 48.55 48.90 48.50 49.00 73,500 48.627 -1.72%
2022-02-21 0 49.40 49.35 49.65 48.85 50.80 102,001 5,083,465 49.837 49.40 49.35 49.65 48.85 50.80 102,001 49.837 -1.20%
2022-02-18 0 50.00 49.15 50.00 48.55 50.30 134,000 6,659,575 49.698 50.00 49.15 50.00 48.55 50.30 134,000 49.698 2.46%
2022-02-17 0 48.80 48.65 49.20 48.20 49.60 67,000 3,262,600 48.696 48.80 48.65 49.20 48.20 49.60 67,000 48.696 0.21%
2022-02-16 0 48.70 48.70 48.75 47.70 49.35 70,000 3,397,757 48.539 48.70 48.70 48.75 47.70 49.35 70,000 48.539 2.31%
2022-02-15 0 47.60 47.60 48.15 47.40 49.15 134,500 6,460,925 48.037 47.60 47.60 48.15 47.40 49.15 134,500 48.037 -0.83%
2022-02-14 0 48.00 47.95 48.30 48.00 49.45 59,522 2,886,191 48.489 48.00 47.95 48.30 48.00 49.45 59,522 48.489 -3.03%
2022-02-11 0 49.50 49.35 49.50 49.25 51.80 88,000 4,411,650 50.132 49.50 49.35 49.50 49.25 51.80 88,000 50.132 -3.88%
2022-02-10 0 51.50 51.20 51.55 49.90 52.45 140,399 7,200,452 51.286 51.50 51.20 51.55 49.90 52.45 140,399 51.286 2.28%
2022-02-09 0 50.35 50.15 50.50 48.05 50.90 185,500 9,272,412 49.986 50.35 50.15 50.50 48.05 50.90 185,500 49.986 5.11%
2022-02-08 0 47.90 47.90 47.95 46.30 47.90 80,233 3,780,611 47.120 47.90 47.90 47.95 46.30 47.90 80,233 47.120 1.70%
2022-02-07 0 47.10 46.95 47.55 45.90 48.00 523,436 24,454,173 46.719 47.10 46.95 47.55 45.90 48.00 523,436 46.719 1.29%
2022-02-04 0 46.50 46.50 46.60 45.65 48.60 784,500 36,550,237 46.590 46.50 46.50 46.60 45.65 48.60 784,500 46.590 -2.11%
2022-01-31 0 47.50 47.35 47.80 43.80 47.50 188,600 8,652,575 45.878 47.50 47.35 47.80 43.80 47.50 188,600 45.878 8.45%
2022-01-28 0 43.80 43.80 44.25 43.15 47.95 608,195 27,022,586 44.431 43.80 43.80 44.25 43.15 47.95 608,195 44.431 -5.09%
2022-01-27 0 46.15 46.15 47.00 45.10 49.50 572,757 27,347,266 47.747 46.15 46.15 47.00 45.10 49.50 572,757 47.747 -7.52%
2022-01-26 0 49.90 49.65 49.90 49.50 51.00 128,500 6,419,050 49.954 49.90 49.65 49.90 49.50 51.00 128,500 49.954 0.40%
2022-01-25 0 49.70 49.70 49.75 48.70 53.10 1,007,060 50,372,121 50.019 49.70 49.70 49.75 48.70 53.10 1,007,060 50.019 -7.19%
2022-01-24 0 53.55 52.80 53.55 52.70 54.30 127,711 6,798,158 53.231 53.55 52.80 53.55 52.70 54.30 127,711 53.231 -1.92%
2022-01-21 0 54.60 54.40 54.75 53.60 55.30 103,214 5,616,732 54.418 54.60 54.40 54.75 53.60 55.30 103,214 54.418 0.55%
2022-01-20 0 54.30 54.15 54.55 53.15 54.75 170,500 9,255,175 54.283 54.30 54.15 54.55 53.15 54.75 170,500 54.283 2.74%
2022-01-19 0 52.85 52.85 52.90 52.00 53.35 67,513 3,575,683 52.963 52.85 52.85 52.90 52.00 53.35 67,513 52.963 0.09%
2022-01-18 0 52.80 52.75 52.95 51.35 53.45 44,000 2,320,950 52.749 52.80 52.75 52.95 51.35 53.45 44,000 52.749 1.05%
2022-01-17 0 52.25 52.20 52.85 51.85 53.35 90,732 4,756,723 52.426 52.25 52.20 52.85 51.85 53.35 90,732 52.426 -1.23%
2022-01-14 0 52.90 52.90 53.20 52.30 55.00 155,000 8,225,832 53.070 52.90 52.90 53.20 52.30 55.00 155,000 53.070 -0.56%
2022-01-13 0 53.20 53.10 53.40 52.70 56.50 110,928 5,955,804 53.691 53.20 53.10 53.40 52.70 56.50 110,928 53.691 -3.80%
2022-01-12 0 55.30 55.00 55.30 54.50 55.70 171,675 9,443,025 55.005 55.30 55.00 55.30 54.50 55.70 171,675 55.005 2.50%
2022-01-11 0 53.95 53.95 54.00 53.45 56.95 192,501 10,533,029 54.717 53.95 53.95 54.00 53.45 56.95 192,501 54.717 -5.27%
2022-01-10 0 56.95 56.80 56.95 52.10 57.05 252,130 13,996,342 55.512 56.95 56.80 56.95 52.10 57.05 252,130 55.512 7.55%
2022-01-07 0 52.95 52.90 52.95 52.15 53.35 78,037 4,122,867 52.832 52.95 52.90 52.95 52.15 53.35 78,037 52.832 0.28%
2022-01-06 0 52.80 52.45 52.85 50.00 53.95 229,000 12,085,525 52.775 52.80 52.45 52.85 50.00 53.95 229,000 52.775 1.44%
2022-01-05 0 52.05 52.00 52.45 51.70 53.70 491,251 25,660,396 52.235 52.05 52.00 52.45 51.70 53.70 491,251 52.235 -2.62%
2022-01-04 0 53.45 53.20 53.45 53.05 57.10 419,522 22,654,370 54.000 53.45 53.20 53.45 53.05 57.10 419,522 54.000 -5.06%
2022-01-03 0 56.30 56.30 56.60 56.10 60.15 212,302 12,208,991 57.508 56.30 56.30 56.60 56.10 60.15 212,302 57.508 -3.84%
2021-12-31 0 58.55 58.55 58.90 58.15 60.50 162,120 9,532,302 58.798 58.55 58.55 58.90 58.15 60.50 162,120 58.798 -1.35%
2021-12-30 0 59.35 59.15 59.35 57.25 59.80 136,226 7,960,886 58.439 59.35 59.15 59.35 57.25 59.80 136,226 58.439 0.25%
2021-12-29 0 59.20 59.20 59.25 59.15 61.90 258,060 15,516,934 60.129 59.20 59.20 59.25 59.15 61.90 258,060 60.129 -4.67%
2021-12-28 0 62.10 61.65 62.10 61.30 64.00 255,616 15,909,519 62.240 62.10 61.65 62.10 61.30 64.00 255,616 62.240 -2.05%
2021-12-24 0 63.40 63.40 63.55 61.65 66.00 235,100 14,794,375 62.928 63.40 63.40 63.55 61.65 66.00 235,100 62.928 -1.32%
2021-12-23 0 64.25 64.20 64.25 60.70 65.00 876,533 56,117,350 64.022 64.25 64.20 64.25 60.70 65.00 876,533 64.022 5.16%
2021-12-22 0 61.10 61.00 61.10 57.50 61.70 574,327 34,773,512 60.547 61.10 61.00 61.10 57.50 61.70 574,327 60.547 7.19%
2021-12-21 0 57.00 56.70 56.95 56.20 58.50 131,534 7,560,976 57.483 57.00 56.70 56.95 56.20 58.50 131,534 57.483 1.06%
2021-12-20 0 56.40 56.40 56.95 55.75 59.00 518,296 29,456,764 56.834 56.40 56.40 56.95 55.75 59.00 518,296 56.834 -3.75%
2021-12-17 0 58.60 58.60 58.80 54.75 58.60 391,724 22,364,750 57.093 58.60 58.60 58.80 54.75 58.60 391,724 57.093 0.86%
2021-12-16 0 58.10 57.90 58.10 51.15 58.60 529,002 29,683,353 56.112 58.10 57.90 58.10 51.15 58.60 529,002 56.112 9.01%
2021-12-15 0 53.30 53.30 53.35 51.80 53.45 559,019 29,356,488 52.514 53.30 53.30 53.35 51.80 53.45 559,019 52.514 2.21%
2021-12-14 0 52.15 52.00 52.25 51.40 55.50 875,223 45,968,545 52.522 52.15 52.00 52.25 51.40 55.50 875,223 52.522 -6.04%
2021-12-13 0 55.50 55.50 55.85 55.50 57.30 1,135,988 63,552,036 55.944 55.50 55.50 55.85 55.50 57.30 1,135,988 55.944 -0.72%
2021-12-10 0 55.90 55.50 55.90 55.40 58.00 175,016 9,856,159 56.316 55.90 55.50 55.90 55.40 58.00 175,016 56.316 -2.02%
2021-12-09 0 57.05 57.05 57.20 55.70 57.85 209,000 11,896,700 56.922 57.05 57.05 57.20 55.70 57.85 209,000 56.922 1.87%
2021-12-08 0 56.00 56.00 56.30 54.70 57.20 274,003 15,424,115 56.292 56.00 56.00 56.30 54.70 57.20 274,003 56.292 2.75%
2021-12-07 0 54.50 54.50 54.85 51.70 54.85 301,037 16,129,708 53.580 54.50 54.50 54.85 51.70 54.85 301,037 53.580 2.83%
2021-12-06 0 53.00 53.00 53.10 51.40 54.45 351,545 18,583,993 52.864 53.00 53.00 53.10 51.40 54.45 351,545 52.864 0.00%
2021-12-03 0 53.00 53.00 53.10 50.25 53.40 709,135 37,134,146 52.365 53.00 53.00 53.10 50.25 53.40 709,135 52.365 5.26%
2021-12-02 0 50.35 50.35 50.70 50.00 53.20 661,375 33,836,784 51.161 50.35 50.35 50.70 50.00 53.20 661,375 51.161 -6.15%
2021-12-01 0 53.65 53.60 53.65 53.65 59.80 962,891 53,391,698 55.449 53.65 53.60 53.65 53.65 59.80 962,891 55.449 -10.58%
2021-11-30 0 60.00 59.75 60.00 53.60 63.00 2,032,177 116,428,977 57.293 60.00 59.75 60.00 53.60 63.00 2,032,177 57.293 2.04%
2021-11-29 0 58.80 58.70 59.00 58.60 61.75 456,909 27,280,167 59.706 58.80 58.70 59.00 58.60 61.75 456,909 59.706 -5.16%
2021-11-26 0 62.00 62.00 62.10 59.05 62.20 722,516 44,150,439 61.107 62.00 62.00 62.10 59.05 62.20 722,516 61.107 2.56%
2021-11-25 0 60.45 60.45 60.55 59.00 61.25 748,800 44,988,575 60.081 60.45 60.45 60.55 59.00 61.25 748,800 60.081 2.46%
2021-11-24 0 59.00 58.95 59.00 58.80 61.85 677,268 40,699,331 60.093 59.00 58.95 59.00 58.80 61.85 677,268 60.093 0.00%
2021-11-23 0 59.00 58.70 59.00 58.50 61.60 828,144 49,236,456 59.454 59.00 58.70 59.00 58.50 61.60 828,144 59.454 -4.38%
2021-11-22 0 61.70 61.50 61.80 58.20 63.00 932,003 57,061,835 61.225 61.70 61.50 61.80 58.20 63.00 932,003 61.225 -0.48%
2021-11-19 0 62.00 62.00 62.15 61.80 65.75 1,481,657 92,800,941 62.633 62.00 62.00 62.15 61.80 65.75 1,481,657 62.633 -4.39%
2021-11-18 0 64.85 64.70 64.90 61.70 68.95 2,656,658 174,759,499 65.782 64.85 64.70 64.90 61.70 68.95 2,656,658 65.782 2.94%
2021-11-17 0 63.00 62.85 63.00 61.55 64.45 1,343,706 84,403,693 62.814 63.00 62.85 63.00 61.55 64.45 1,343,706 62.814 2.69%
2021-11-16 0 61.35 61.35 61.40 61.10 73.45 4,047,793 263,849,153 65.183 61.35 61.35 61.40 61.10 73.45 4,047,793 65.183 -10.04%
2021-11-15 0 68.20 68.10 68.20 60.10 70.30 2,316,241 153,393,092 66.225 68.20 68.10 68.20 60.10 70.30 2,316,241 66.225 10.53%
2021-11-12 0 61.70 61.70 61.90 56.05 63.80 2,164,358 132,632,793 61.280 61.70 61.70 61.90 56.05 63.80 2,164,358 61.280 10.87%
2021-11-11 0 55.65 55.45 55.65 54.75 57.00 533,522 29,957,350 56.150 55.65 55.45 55.65 54.75 57.00 533,522 56.150 0.27%
2021-11-10 0 55.50 55.50 55.55 53.85 59.10 2,142,812 121,125,468 56.526 55.50 55.50 55.55 53.85 59.10 2,142,812 56.526 -4.15%
2021-11-09 0 57.90 57.90 57.95 48.55 58.00 4,615,536 246,288,624 53.361 57.90 57.90 57.95 48.55 58.00 4,615,536 53.361 20.12%
2021-11-08 0 48.20 48.10 48.20 44.75 49.15 2,940,629 140,214,646 47.682 48.20 48.10 48.20 44.75 49.15 2,940,629 47.682 7.71%
2021-11-05 0 44.75 44.75 44.80 43.20 46.45 1,789,301 80,145,983 44.792 44.75 44.75 44.80 43.20 46.45 1,789,301 44.792 2.87%
2021-11-04 0 43.50 43.50 43.65 43.50 47.30 2,129,006 95,434,383 44.826 43.50 43.50 43.65 43.50 47.30 2,129,006 44.826 -6.15%
2021-11-03 0 46.35 46.30 46.35 44.85 48.10 3,335,816 156,297,185 46.854 46.35 46.30 46.35 44.85 48.10 3,335,816 46.854 1.20%
2021-11-02 0 45.80 45.80 45.85 39.60 49.40 21,828,589 960,976,886 44.024 45.80 45.80 45.85 39.60 49.40 21,828,589 44.024

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top