AINNOVATION TECHNOLOGY GROUP CO., LTD: H

Exchange Code Listed Last trade Delisted
HK Main 02121  2022-01-27    
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
2025-12-30 0 5.500 5.490 5.500 5.330 5.600 1,404,500 7,708,373 5.4883 5.500 5.490 5.500 5.330 5.600 1,404,500 5.4883 1.10%
2025-12-29 0 5.440 5.430 5.460 5.300 5.490 1,283,100 6,945,143 5.4128 5.440 5.430 5.460 5.300 5.490 1,283,100 5.4128 -0.73%
2025-12-24 0 5.480 5.480 5.570 5.320 5.630 592,164 3,232,191 5.4583 5.480 5.480 5.570 5.320 5.630 592,164 5.4583 3.01%
2025-12-23 0 5.320 5.320 5.370 5.180 5.500 1,698,900 9,058,902 5.3322 5.320 5.320 5.370 5.180 5.500 1,698,900 5.3322 -2.74%
2025-12-22 0 5.470 5.430 5.470 5.410 5.580 500,550 2,730,596 5.4552 5.470 5.430 5.470 5.410 5.580 500,550 5.4552 -2.15%
2025-12-19 0 5.590 5.590 5.600 5.460 5.610 978,500 5,444,290 5.5639 5.590 5.590 5.600 5.460 5.610 978,500 5.5639 2.38%
2025-12-18 0 5.460 5.460 5.500 5.390 5.550 522,700 2,856,174 5.4643 5.460 5.460 5.500 5.390 5.550 522,700 5.4643 -1.62%
2025-12-17 0 5.550 5.550 5.570 5.420 5.570 615,580 3,386,581 5.5014 5.550 5.550 5.570 5.420 5.570 615,580 5.5014 0.73%
2025-12-16 0 5.510 5.510 5.560 5.430 5.650 803,000 4,431,468 5.5186 5.510 5.510 5.560 5.430 5.650 803,000 5.5186 -2.99%
2025-12-15 0 5.680 5.680 5.740 5.640 5.770 525,800 2,995,314 5.6967 5.680 5.680 5.740 5.640 5.770 525,800 5.6967 -1.56%
2025-12-12 0 5.770 5.750 5.770 5.600 5.880 599,100 3,470,734 5.7932 5.770 5.750 5.770 5.600 5.880 599,100 5.7932 2.67%
2025-12-11 0 5.620 5.620 5.660 5.570 5.840 603,200 3,406,524 5.6474 5.620 5.620 5.660 5.570 5.840 603,200 5.6474 -1.23%
2025-12-10 0 5.690 5.670 5.690 5.440 5.700 915,900 5,098,501 5.5667 5.690 5.670 5.690 5.440 5.700 915,900 5.5667 4.02%
2025-12-09 0 5.470 5.470 5.490 5.420 5.770 1,026,164 5,656,956 5.5127 5.470 5.470 5.490 5.420 5.770 1,026,164 5.5127 -5.20%
2025-12-08 0 5.770 5.710 5.770 5.700 5.830 503,200 2,898,028 5.7592 5.770 5.710 5.770 5.700 5.830 503,200 5.7592 0.52%
2025-12-05 0 5.740 5.740 5.760 5.520 5.760 360,400 2,048,985 5.6853 5.740 5.740 5.760 5.520 5.760 360,400 5.6853 1.06%
2025-12-04 0 5.680 5.670 5.680 5.500 5.730 915,994 5,151,094 5.6235 5.680 5.670 5.680 5.500 5.730 915,994 5.6235 2.53%
2025-12-03 0 5.540 5.540 5.550 5.480 5.770 595,100 3,307,333 5.5576 5.540 5.540 5.550 5.480 5.770 595,100 5.5576 -2.98%
2025-12-02 0 5.710 5.710 5.720 5.630 5.870 628,100 3,587,611 5.7118 5.710 5.710 5.720 5.630 5.870 628,100 5.7118 -2.73%
2025-12-01 0 5.870 5.870 5.880 5.800 5.940 745,600 4,377,220 5.8707 5.870 5.870 5.880 5.800 5.940 745,600 5.8707 0.51%
2025-11-28 0 5.840 5.790 5.840 5.740 5.870 500,400 2,911,852 5.8190 5.840 5.790 5.840 5.740 5.870 500,400 5.8190 1.39%
2025-11-27 0 5.760 5.760 5.780 5.750 6.020 497,500 2,911,686 5.8526 5.760 5.760 5.780 5.750 6.020 497,500 5.8526 -0.86%
2025-11-26 0 5.810 5.810 5.850 5.800 6.130 872,000 5,141,618 5.8964 5.810 5.810 5.850 5.800 6.130 872,000 5.8964 -3.97%
2025-11-25 0 6.050 6.050 6.080 6.040 6.310 1,603,100 9,807,617 6.1179 6.050 6.050 6.080 6.040 6.310 1,603,100 6.1179 0.17%
2025-11-24 0 6.040 6.010 6.040 5.650 6.050 1,688,800 9,892,970 5.8580 6.040 6.010 6.040 5.650 6.050 1,688,800 5.8580 8.83%
2025-11-21 0 5.550 5.550 5.560 5.530 5.800 2,074,900 11,614,597 5.5977 5.550 5.550 5.560 5.530 5.800 2,074,900 5.5977 -4.48%
2025-11-20 0 5.810 5.770 5.810 5.760 5.980 779,700 4,541,767 5.8250 5.810 5.770 5.810 5.760 5.980 779,700 5.8250 -1.36%
2025-11-19 0 5.890 5.890 5.940 5.860 5.980 1,236,300 7,326,460 5.9261 5.890 5.890 5.940 5.860 5.980 1,236,300 5.9261 -0.51%
2025-11-18 0 5.920 5.920 5.960 5.900 6.190 1,364,600 8,151,183 5.9733 5.920 5.920 5.960 5.900 6.190 1,364,600 5.9733 -3.58%
2025-11-17 0 6.140 6.120 6.140 6.050 6.260 607,588 3,712,689 6.1105 6.140 6.120 6.140 6.050 6.260 607,588 6.1105 -1.92%
2025-11-14 0 6.260 6.260 6.280 6.160 6.310 911,800 5,698,347 6.2496 6.260 6.260 6.280 6.160 6.310 911,800 6.2496 -0.95%
2025-11-13 0 6.320 6.270 6.320 6.180 6.370 792,244 4,951,921 6.2505 6.320 6.270 6.320 6.180 6.370 792,244 6.2505 1.12%
2025-11-12 0 6.250 6.250 6.300 6.170 6.400 1,826,400 11,416,135 6.2506 6.250 6.250 6.300 6.170 6.400 1,826,400 6.2506 -2.34%
2025-11-11 0 6.400 6.380 6.400 6.090 6.440 2,072,000 13,067,397 6.3067 6.400 6.380 6.400 6.090 6.440 2,072,000 6.3067 5.09%
2025-11-10 0 6.090 6.090 6.100 6.000 6.230 484,800 2,970,978 6.1283 6.090 6.090 6.100 6.000 6.230 484,800 6.1283 0.16%
2025-11-07 0 6.080 6.070 6.080 5.960 6.220 1,470,600 8,904,056 6.0547 6.080 6.070 6.080 5.960 6.220 1,470,600 6.0547 -2.41%
2025-11-06 0 6.230 6.210 6.230 6.050 6.240 1,056,000 6,501,775 6.1570 6.230 6.210 6.230 6.050 6.240 1,056,000 6.1570 2.13%
2025-11-05 0 6.100 6.070 6.100 5.800 6.170 1,968,800 11,731,245 5.9586 6.100 6.070 6.100 5.800 6.170 1,968,800 5.9586 0.66%
2025-11-04 0 6.060 6.050 6.060 6.000 6.560 3,163,700 19,624,292 6.2030 6.060 6.050 6.060 6.000 6.560 3,163,700 6.2030 -7.48%
2025-11-03 0 6.550 6.550 6.570 6.430 6.740 1,112,400 7,298,667 6.5612 6.550 6.550 6.570 6.430 6.740 1,112,400 6.5612 -2.24%
2025-10-31 0 6.700 6.690 6.700 6.660 6.820 1,211,916 8,128,114 6.7068 6.700 6.690 6.700 6.660 6.820 1,211,916 6.7068 -0.15%
2025-10-30 0 6.710 6.700 6.730 6.530 6.810 1,369,200 9,140,562 6.6758 6.710 6.700 6.730 6.530 6.810 1,369,200 6.6758 1.05%
2025-10-28 0 6.640 6.640 6.650 6.610 6.990 2,099,900 14,208,840 6.7664 6.640 6.640 6.650 6.610 6.990 2,099,900 6.7664 -4.32%
2025-10-27 0 6.940 6.880 6.940 6.850 7.150 1,619,600 11,282,870 6.9665 6.940 6.880 6.940 6.850 7.150 1,619,600 6.9665 1.31%
2025-10-24 0 6.850 6.840 6.850 6.680 6.940 1,100,500 7,519,741 6.8330 6.850 6.840 6.850 6.680 6.940 1,100,500 6.8330 2.54%
2025-10-23 0 6.680 6.670 6.680 6.460 6.720 1,496,500 9,877,998 6.6007 6.680 6.670 6.680 6.460 6.720 1,496,500 6.6007 -0.15%
2025-10-22 0 6.690 6.690 6.700 6.540 6.810 1,428,900 9,535,467 6.6733 6.690 6.690 6.700 6.540 6.810 1,428,900 6.6733 0.00%
2025-10-21 0 6.690 6.680 6.690 6.650 6.810 1,129,500 7,578,503 6.7096 6.690 6.680 6.690 6.650 6.810 1,129,500 6.7096 0.30%
2025-10-20 0 6.670 6.670 6.750 6.630 6.900 1,076,300 7,266,217 6.7511 6.670 6.670 6.750 6.630 6.900 1,076,300 6.7511 -0.74%
2025-10-17 0 6.720 6.720 6.730 6.650 7.050 2,994,686 20,340,911 6.7923 6.720 6.720 6.730 6.650 7.050 2,994,686 6.7923 -4.55%
2025-10-16 0 7.040 7.040 7.060 7.040 7.250 1,541,900 10,948,145 7.1004 7.040 7.040 7.060 7.040 7.250 1,541,900 7.1004 -2.90%
2025-10-15 0 7.250 7.240 7.250 7.010 7.380 1,583,600 11,480,354 7.2495 7.250 7.240 7.250 7.010 7.380 1,583,600 7.2495 2.84%
2025-10-14 0 7.050 7.050 7.060 7.010 7.560 4,075,400 29,171,273 7.1579 7.050 7.050 7.060 7.010 7.560 4,075,400 7.1579 -5.87%
2025-10-13 0 7.490 7.490 7.510 7.180 7.600 3,457,800 25,452,782 7.3610 7.490 7.490 7.510 7.180 7.600 3,457,800 7.3610 -1.71%
2025-10-10 0 7.620 7.620 7.640 7.600 8.030 3,135,700 24,395,167 7.7798 7.620 7.620 7.640 7.600 8.030 3,135,700 7.7798 -5.93%
2025-10-09 0 8.100 8.100 8.120 8.100 8.520 2,417,500 19,831,645 8.2034 8.100 8.100 8.120 8.100 8.520 2,417,500 8.2034 -4.93%
2025-10-08 0 8.520 8.510 8.520 8.040 8.620 3,742,000 30,869,007 8.2493 8.520 8.510 8.520 8.040 8.620 3,742,000 8.2493 -1.05%
2025-10-06 0 8.610 8.610 8.620 8.440 8.790 3,325,674 28,761,810 8.6484 8.610 8.610 8.620 8.440 8.790 3,325,674 8.6484 2.01%
2025-10-03 0 8.440 8.430 8.440 8.110 8.470 1,721,700 14,360,089 8.3406 8.440 8.430 8.440 8.110 8.470 1,721,700 8.3406 2.93%
2025-10-02 0 8.200 8.200 8.210 8.190 8.500 2,794,144 23,190,249 8.2996 8.200 8.200 8.210 8.190 8.500 2,794,144 8.2996 -0.73%
2025-09-30 0 8.260 8.250 8.260 7.670 8.290 5,235,700 42,730,262 8.1613 8.260 8.250 8.260 7.670 8.290 5,235,700 8.1613 7.69%
2025-09-29 0 7.670 7.650 7.670 7.500 7.880 2,483,600 19,180,970 7.7231 7.670 7.650 7.670 7.500 7.880 2,483,600 7.7231 1.05%
2025-09-26 0 7.590 7.550 7.590 7.440 7.690 2,883,202 21,718,776 7.5329 7.590 7.550 7.590 7.440 7.690 2,883,202 7.5329 0.13%
2025-09-25 0 7.580 7.550 7.580 7.360 7.680 2,680,700 20,250,498 7.5542 7.580 7.550 7.580 7.360 7.680 2,680,700 7.5542 1.07%
2025-09-24 0 7.500 7.490 7.500 7.430 7.880 6,018,400 45,516,405 7.5629 7.500 7.490 7.500 7.430 7.880 6,018,400 7.5629 -4.82%
2025-09-23 0 7.880 7.850 7.880 7.540 7.880 1,855,000 14,310,495 7.7146 7.880 7.850 7.880 7.540 7.880 1,855,000 7.7146 1.68%
2025-09-22 0 7.750 7.740 7.750 7.400 7.840 1,873,000 14,430,057 7.7042 7.750 7.740 7.750 7.400 7.840 1,873,000 7.7042 2.11%
2025-09-19 0 7.590 7.590 7.620 7.370 7.810 3,124,000 23,864,265 7.6390 7.590 7.590 7.620 7.370 7.810 3,124,000 7.6390 -1.17%
2025-09-18 0 7.680 7.660 7.680 7.420 7.980 3,406,300 26,436,868 7.7612 7.680 7.660 7.680 7.420 7.980 3,406,300 7.7612 -1.54%
2025-09-17 0 7.800 7.800 7.810 7.350 7.820 4,206,800 32,184,746 7.6506 7.800 7.800 7.810 7.350 7.820 4,206,800 7.6506 6.12%
2025-09-16 0 7.350 7.350 7.360 7.190 7.720 4,278,800 31,626,469 7.3914 7.350 7.350 7.360 7.190 7.720 4,278,800 7.3914 -3.80%
2025-09-15 0 7.640 7.630 7.640 7.550 7.990 3,747,244 28,886,493 7.7087 7.640 7.630 7.640 7.550 7.990 3,747,244 7.7087 -3.66%
2025-09-12 0 7.930 7.930 7.990 7.640 7.990 7,894,800 62,110,470 7.8673 7.930 7.930 7.990 7.640 7.990 7,894,800 7.8673 2.32%
2025-09-11 0 7.750 7.740 7.760 7.470 7.950 3,529,100 27,445,713 7.7770 7.750 7.740 7.760 7.470 7.950 3,529,100 7.7770 1.17%
2025-09-10 0 7.660 7.640 7.660 7.590 7.900 2,399,200 18,455,770 7.6925 7.660 7.640 7.660 7.590 7.900 2,399,200 7.6925 -0.52%
2025-09-09 0 7.700 7.680 7.700 7.660 8.050 2,056,800 16,081,337 7.8186 7.700 7.680 7.700 7.660 8.050 2,056,800 7.8186 -3.63%
2025-09-08 0 7.990 7.970 8.000 7.940 8.300 1,550,600 12,548,936 8.0930 7.990 7.970 8.000 7.940 8.300 1,550,600 8.0930 -0.87%
2025-09-05 0 8.060 8.030 8.060 7.680 8.150 3,476,300 27,683,734 7.9636 8.060 8.030 8.060 7.680 8.150 3,476,300 7.9636 2.41%
2025-09-04 0 7.870 7.840 7.870 7.710 8.500 4,038,300 31,889,224 7.8967 7.870 7.840 7.870 7.710 8.500 4,038,300 7.8967 -5.18%
2025-09-03 0 8.300 8.230 8.300 8.110 8.620 3,861,300 32,045,524 8.2992 8.300 8.230 8.300 8.110 8.620 3,861,300 8.2992 -1.43%
2025-09-02 0 8.420 8.410 8.420 8.320 9.090 5,324,100 45,562,685 8.5578 8.420 8.410 8.420 8.320 9.090 5,324,100 8.5578 -6.44%
2025-09-01 0 9.000 8.980 9.000 8.080 9.080 8,426,600 72,783,661 8.6374 9.000 8.980 9.000 8.080 9.080 8,426,600 8.6374 9.36%
2025-08-29 0 8.230 8.230 8.240 7.550 8.400 13,288,900 107,821,697 8.1137 8.230 8.230 8.240 7.550 8.400 13,288,900 8.1137 6.19%
2025-08-28 0 7.750 7.730 7.750 7.140 7.880 9,794,100 74,264,978 7.5826 7.750 7.730 7.750 7.140 7.880 9,794,100 7.5826 8.54%
2025-08-27 0 7.140 7.130 7.140 7.060 7.420 6,011,800 43,515,271 7.2383 7.140 7.130 7.140 7.060 7.420 6,011,800 7.2383 0.71%
2025-08-26 0 7.090 7.080 7.090 6.570 7.130 6,057,670 41,634,853 6.8731 7.090 7.080 7.090 6.570 7.130 6,057,670 6.8731 4.88%
2025-08-25 0 6.760 6.740 6.760 6.550 6.980 4,576,200 30,727,903 6.7147 6.760 6.740 6.760 6.550 6.980 4,576,200 6.7147 2.27%
2025-08-22 0 6.610 6.610 6.650 6.530 6.770 2,023,200 13,468,490 6.6570 6.610 6.610 6.650 6.530 6.770 2,023,200 6.6570 0.00%
2025-08-21 0 6.610 6.610 6.620 6.520 6.670 963,200 6,330,104 6.5720 6.610 6.610 6.620 6.520 6.670 963,200 6.5720 -0.30%
2025-08-20 0 6.630 6.630 6.660 6.540 6.760 1,736,100 11,527,925 6.6401 6.630 6.630 6.660 6.540 6.760 1,736,100 6.6401 -1.34%
2025-08-19 0 6.720 6.700 6.720 6.410 6.760 2,209,700 14,712,624 6.6582 6.720 6.700 6.720 6.410 6.760 2,209,700 6.6582 3.70%
2025-08-18 0 6.480 6.480 6.500 6.480 6.770 2,404,500 15,864,337 6.5978 6.480 6.480 6.500 6.480 6.770 2,404,500 6.5978 -1.82%
2025-08-15 0 6.600 6.560 6.600 6.150 6.600 1,882,600 12,015,055 6.3822 6.600 6.560 6.600 6.150 6.600 1,882,600 6.3822 5.10%
2025-08-14 0 6.280 6.270 6.280 6.240 6.640 2,316,600 14,759,704 6.3713 6.280 6.270 6.280 6.240 6.640 2,316,600 6.3713 -5.42%
2025-08-13 0 6.640 6.620 6.640 6.440 6.770 2,804,200 18,671,783 6.6585 6.640 6.620 6.640 6.440 6.770 2,804,200 6.6585 1.68%
2025-08-12 0 6.530 6.520 6.530 6.250 6.550 2,662,700 17,121,300 6.4301 6.530 6.520 6.530 6.250 6.550 2,662,700 6.4301 3.98%
2025-08-11 0 6.280 6.280 6.290 5.950 6.340 2,056,700 12,790,903 6.2191 6.280 6.280 6.290 5.950 6.340 2,056,700 6.2191 5.37%
2025-08-08 0 5.960 5.950 5.960 5.890 6.090 1,085,600 6,499,485 5.9870 5.960 5.950 5.960 5.890 6.090 1,085,600 5.9870 -1.97%
2025-08-07 0 6.080 6.030 6.080 5.950 6.140 1,277,960 7,723,505 6.0436 6.080 6.030 6.080 5.950 6.140 1,277,960 6.0436 1.67%
2025-08-06 0 5.980 5.980 5.990 5.880 6.020 817,488 4,846,926 5.9290 5.980 5.980 5.990 5.880 6.020 817,488 5.9290 -0.50%
2025-08-05 0 6.010 5.980 6.010 5.880 6.100 986,200 5,897,472 5.9800 6.010 5.980 6.010 5.880 6.100 986,200 5.9800 1.18%
2025-08-04 0 5.940 5.940 5.950 5.820 6.000 880,804 5,217,101 5.9231 5.940 5.940 5.950 5.820 6.000 880,804 5.9231 0.68%
2025-08-01 0 5.900 5.870 5.900 5.840 6.230 1,605,502 9,561,947 5.9557 5.900 5.870 5.900 5.840 6.230 1,605,502 5.9557 -3.91%
2025-07-31 0 6.140 6.090 6.140 6.060 6.350 1,309,998 8,049,732 6.1448 6.140 6.090 6.140 6.060 6.350 1,309,998 6.1448 -0.49%
2025-07-30 0 6.170 6.120 6.170 6.120 6.280 1,036,348 6,427,635 6.2022 6.170 6.120 6.170 6.120 6.280 1,036,348 6.2022 -2.22%
2025-07-29 0 6.310 6.310 6.330 6.100 6.350 1,699,353 10,594,814 6.2346 6.310 6.310 6.330 6.100 6.350 1,699,353 6.2346 -0.47%
2025-07-28 0 6.340 6.340 6.350 6.300 6.730 2,857,000 18,430,818 6.4511 6.340 6.340 6.350 6.300 6.730 2,857,000 6.4511 -6.21%
2025-07-25 0 6.760 6.750 6.760 6.690 6.890 1,757,700 11,870,288 6.7533 6.760 6.750 6.760 6.690 6.890 1,757,700 6.7533 -1.74%
2025-07-24 0 6.880 6.860 6.880 6.670 6.940 3,559,300 24,279,137 6.8213 6.880 6.860 6.880 6.670 6.940 3,559,300 6.8213 3.77%
2025-07-23 0 6.630 6.630 6.660 6.500 6.800 2,902,479 19,293,925 6.6474 6.630 6.630 6.660 6.500 6.800 2,902,479 6.6474 -2.21%
2025-07-22 0 6.780 6.680 6.780 6.570 6.920 2,569,394 17,285,167 6.7273 6.780 6.680 6.780 6.570 6.920 2,569,394 6.7273 0.15%
2025-07-21 0 6.770 6.770 6.780 6.480 6.800 2,883,100 19,252,546 6.6777 6.770 6.770 6.780 6.480 6.800 2,883,100 6.6777 -0.44%
2025-07-18 0 6.800 6.790 6.800 6.200 7.000 14,392,960 96,698,964 6.7185 6.800 6.790 6.800 6.200 7.000 14,392,960 6.7185 10.39%
2025-07-17 0 6.160 6.150 6.160 5.920 6.180 4,313,700 26,185,882 6.0704 6.160 6.150 6.160 5.920 6.180 4,313,700 6.0704 3.18%
2025-07-16 0 5.970 5.970 5.990 5.900 6.080 2,922,494 17,556,116 6.0072 5.970 5.970 5.990 5.900 6.080 2,922,494 6.0072 -0.67%
2025-07-15 0 6.010 5.990 6.010 5.840 6.090 5,463,608 32,765,031 5.9970 6.010 5.990 6.010 5.840 6.090 5,463,608 5.9970 2.21%
2025-07-14 0 5.880 5.870 5.880 5.670 5.940 1,668,496 9,705,741 5.8171 5.880 5.870 5.880 5.670 5.940 1,668,496 5.8171 3.34%
2025-07-11 0 5.690 5.690 5.750 5.580 6.020 2,855,300 16,512,835 5.7832 5.690 5.690 5.750 5.580 6.020 2,855,300 5.7832 -3.56%
2025-07-10 0 5.900 5.870 5.900 5.840 6.150 2,612,200 15,504,711 5.9355 5.900 5.870 5.900 5.840 6.150 2,612,200 5.9355 -3.59%
2025-07-09 0 6.120 6.060 6.120 5.930 6.160 3,137,130 18,959,922 6.0437 6.120 6.060 6.120 5.930 6.160 3,137,130 6.0437 3.20%
2025-07-08 0 5.930 5.890 5.930 5.900 6.050 1,181,100 7,026,191 5.9489 5.930 5.890 5.930 5.900 6.050 1,181,100 5.9489 -0.50%
2025-07-07 0 5.960 5.930 5.960 5.890 6.190 1,289,932 7,746,922 6.0057 5.960 5.930 5.960 5.890 6.190 1,289,932 6.0057 -1.97%
2025-07-04 0 6.080 6.060 6.080 5.920 6.170 1,565,900 9,447,367 6.0332 6.080 6.060 6.080 5.920 6.170 1,565,900 6.0332 0.33%
2025-07-03 0 6.060 6.010 6.070 5.760 6.070 2,284,745 13,545,610 5.9287 6.060 6.010 6.070 5.760 6.070 2,284,745 5.9287 0.17%
2025-07-02 0 6.050 6.050 6.060 6.010 6.180 1,653,600 10,015,211 6.0566 6.050 6.050 6.060 6.010 6.180 1,653,600 6.0566 -1.47%
2025-06-30 0 6.140 6.110 6.140 6.020 6.170 1,488,200 9,089,483 6.1077 6.140 6.110 6.140 6.020 6.170 1,488,200 6.1077 -0.49%
2025-06-27 0 6.170 6.090 6.170 6.070 6.300 2,937,756 18,162,294 6.1824 6.170 6.090 6.170 6.070 6.300 2,937,756 6.1824 -0.48%
2025-06-26 0 6.200 6.160 6.200 6.080 6.270 4,295,400 26,525,405 6.1753 6.200 6.160 6.200 6.080 6.270 4,295,400 6.1753 0.81%
2025-06-25 0 6.150 6.100 6.150 6.020 6.300 6,222,100 38,618,096 6.2066 6.150 6.100 6.150 6.020 6.300 6,222,100 6.2066 -0.65%
2025-06-24 0 6.190 6.180 6.190 5.920 6.200 4,401,800 26,758,537 6.0790 6.190 6.180 6.190 5.920 6.200 4,401,800 6.0790 4.74%
2025-06-23 0 5.910 5.890 5.910 5.430 6.010 3,394,100 19,607,504 5.7769 5.910 5.890 5.910 5.430 6.010 3,394,100 5.7769 6.49%
2025-06-20 0 5.550 5.510 5.550 5.440 5.730 2,489,100 13,766,908 5.5309 5.550 5.510 5.550 5.440 5.730 2,489,100 5.5309 -0.36%
2025-06-19 0 5.570 5.520 5.570 5.480 5.820 2,556,400 14,412,435 5.6378 5.570 5.520 5.570 5.480 5.820 2,556,400 5.6378 -2.62%
2025-06-18 0 5.720 5.680 5.720 5.560 6.070 3,358,500 19,218,273 5.7223 5.720 5.680 5.720 5.560 6.070 3,358,500 5.7223 -3.87%
2025-06-17 0 5.950 5.910 5.950 5.840 6.120 3,525,096 21,068,604 5.9767 5.950 5.910 5.950 5.840 6.120 3,525,096 5.9767 1.88%
2025-06-16 0 5.840 5.780 5.840 5.580 5.900 1,969,800 11,347,712 5.7608 5.840 5.780 5.840 5.580 5.900 1,969,800 5.7608 1.21%
2025-06-13 0 5.770 5.720 5.770 5.600 5.820 3,082,500 17,636,854 5.7216 5.770 5.720 5.770 5.600 5.820 3,082,500 5.7216 -0.52%
2025-06-12 0 5.800 5.730 5.800 5.700 5.900 3,001,300 17,468,373 5.8203 5.800 5.730 5.800 5.700 5.900 3,001,300 5.8203 0.00%
2025-06-11 0 5.800 5.740 5.800 5.670 5.840 2,528,800 14,594,180 5.7712 5.800 5.740 5.800 5.670 5.840 2,528,800 5.7712 1.93%
2025-06-10 0 5.690 5.600 5.690 5.450 5.690 1,822,100 10,142,576 5.5664 5.690 5.600 5.690 5.450 5.690 1,822,100 5.5664 0.53%
2025-06-09 0 5.660 5.610 5.660 5.550 5.680 2,093,400 11,756,088 5.6158 5.660 5.610 5.660 5.550 5.680 2,093,400 5.6158 1.80%
2025-06-06 0 5.560 5.530 5.560 5.400 5.620 1,934,300 10,643,437 5.5025 5.560 5.530 5.560 5.400 5.620 1,934,300 5.5025 -0.54%
2025-06-05 0 5.590 5.580 5.590 5.200 5.650 4,386,600 23,869,934 5.4416 5.590 5.580 5.590 5.200 5.650 4,386,600 5.4416 6.48%
2025-06-04 0 5.250 5.230 5.250 5.080 5.270 3,014,396 15,602,949 5.1761 5.250 5.230 5.250 5.080 5.270 3,014,396 5.1761 2.94%
2025-06-03 0 5.100 5.070 5.100 5.030 5.510 4,289,196 22,222,642 5.1811 5.100 5.070 5.100 5.030 5.510 4,289,196 5.1811 -5.56%
2025-06-02 0 5.400 5.380 5.400 5.220 5.620 4,085,794 22,099,311 5.4088 5.400 5.380 5.400 5.220 5.620 4,085,794 5.4088 -1.10%
2025-05-30 0 5.460 5.430 5.460 5.380 5.700 4,489,000 24,794,607 5.5234 5.460 5.430 5.460 5.380 5.700 4,489,000 5.5234 -3.70%
2025-05-29 0 5.670 5.650 5.670 5.520 5.680 4,120,200 23,127,412 5.6132 5.670 5.650 5.670 5.520 5.680 4,120,200 5.6132 2.72%
2025-05-28 0 5.520 5.510 5.520 5.280 5.520 3,985,000 21,718,262 5.4500 5.520 5.510 5.520 5.280 5.520 3,985,000 5.4500 2.60%
2025-05-27 0 5.380 5.370 5.380 5.260 5.390 2,885,700 15,447,905 5.3533 5.380 5.370 5.380 5.260 5.390 2,885,700 5.3533 2.28%
2025-05-26 0 5.260 5.260 5.270 5.150 5.310 2,352,000 12,336,948 5.2453 5.260 5.260 5.270 5.150 5.310 2,352,000 5.2453 -0.19%
2025-05-23 0 5.270 5.260 5.270 5.200 5.310 3,213,696 16,933,228 5.2691 5.270 5.260 5.270 5.200 5.310 3,213,696 5.2691 1.35%
2025-05-22 0 5.200 5.180 5.200 5.040 5.240 4,086,500 21,061,138 5.1538 5.200 5.180 5.200 5.040 5.240 4,086,500 5.1538 1.56%
2025-05-21 0 5.120 5.120 5.130 4.700 5.160 6,289,998 31,449,501 4.9999 5.120 5.120 5.130 4.700 5.160 6,289,998 4.9999 8.94%
2025-05-20 0 4.700 4.690 4.700 4.660 4.920 2,685,994 12,823,202 4.7741 4.700 4.690 4.700 4.660 4.920 2,685,994 4.7741 -1.47%
2025-05-19 0 4.770 4.760 4.800 4.630 4.930 5,521,000 26,442,815 4.7895 4.770 4.760 4.800 4.630 4.930 5,521,000 4.7895 4.15%
2025-05-16 0 4.580 4.570 4.580 4.150 4.710 8,375,500 38,109,745 4.5501 4.580 4.570 4.580 4.150 4.710 8,375,500 4.5501 9.57%
2025-05-15 0 4.180 4.180 4.190 4.130 4.260 952,194 3,999,872 4.2007 4.180 4.180 4.190 4.130 4.260 952,194 4.2007 0.48%
2025-05-14 0 4.160 4.160 4.170 4.050 4.190 463,600 1,925,165 4.1526 4.160 4.160 4.170 4.050 4.190 463,600 4.1526 0.48%
2025-05-13 0 4.140 4.140 4.150 4.100 4.290 1,067,500 4,445,921 4.1648 4.140 4.140 4.150 4.100 4.290 1,067,500 4.1648 -2.36%
2025-05-12 0 4.240 4.240 4.250 4.040 4.280 2,579,200 10,792,440 4.1844 4.240 4.240 4.250 4.040 4.280 2,579,200 4.1844 3.92%
2025-05-09 0 4.080 4.070 4.080 4.010 4.100 819,196 3,322,011 4.0552 4.080 4.070 4.080 4.010 4.100 819,196 4.0552 -0.49%
2025-05-08 0 4.100 4.100 4.120 4.100 4.200 1,025,900 4,240,865 4.1338 4.100 4.100 4.120 4.100 4.200 1,025,900 4.1338 -1.91%
2025-05-07 0 4.180 4.160 4.190 4.100 4.280 2,445,950 10,274,579 4.2006 4.180 4.160 4.190 4.100 4.280 2,445,950 4.2006 0.24%
2025-05-06 0 4.170 4.160 4.170 4.010 4.180 2,596,600 10,692,518 4.1179 4.170 4.160 4.170 4.010 4.180 2,596,600 4.1179 1.46%
2025-05-02 0 4.110 4.100 4.110 3.840 4.130 2,008,800 8,123,109 4.0438 4.110 4.100 4.110 3.840 4.130 2,008,800 4.0438 4.05%
2025-04-30 0 3.950 3.940 3.950 3.820 4.030 2,837,600 11,209,239 3.9503 3.950 3.940 3.950 3.820 4.030 2,837,600 3.9503 3.67%
2025-04-29 0 3.810 3.760 3.810 3.700 3.850 1,435,200 5,453,245 3.7996 3.810 3.760 3.810 3.700 3.850 1,435,200 3.7996 3.25%
2025-04-28 0 3.690 3.690 3.710 3.640 3.830 1,251,000 4,659,861 3.7249 3.690 3.690 3.710 3.640 3.830 1,251,000 3.7249 -0.81%
2025-04-25 0 3.720 3.720 3.740 3.640 3.780 1,543,000 5,737,203 3.7182 3.720 3.720 3.740 3.640 3.780 1,543,000 3.7182 -1.85%
2025-04-24 0 3.790 3.760 3.790 3.620 3.820 1,445,592 5,364,965 3.7113 3.790 3.760 3.790 3.620 3.820 1,445,592 3.7113 1.88%
2025-04-23 0 3.720 3.700 3.720 3.520 3.750 1,853,900 6,825,405 3.6816 3.720 3.700 3.720 3.520 3.750 1,853,900 3.6816 5.98%
2025-04-22 0 3.510 3.510 3.550 3.440 3.610 1,336,200 4,709,166 3.5243 3.510 3.510 3.550 3.440 3.610 1,336,200 3.5243 1.15%
2025-04-17 0 3.470 3.470 3.520 3.470 3.590 1,334,388 4,679,162 3.5066 3.470 3.470 3.520 3.470 3.590 1,334,388 3.5066 -3.34%
2025-04-16 0 3.590 3.590 3.600 3.520 3.750 1,720,800 6,163,915 3.5820 3.590 3.590 3.600 3.520 3.750 1,720,800 3.5820 -4.27%
2025-04-15 0 3.750 3.730 3.750 3.630 3.800 721,300 2,702,979 3.7474 3.750 3.730 3.750 3.630 3.800 721,300 3.7474 1.08%
2025-04-14 0 3.710 3.690 3.710 3.690 3.840 1,503,396 5,637,569 3.7499 3.710 3.690 3.710 3.690 3.840 1,503,396 3.7499 0.82%
2025-04-11 0 3.680 3.670 3.680 3.450 3.730 2,367,794 8,559,955 3.6152 3.680 3.670 3.680 3.450 3.730 2,367,794 3.6152 5.14%
2025-04-10 0 3.500 3.500 3.530 3.470 3.640 2,256,200 7,977,472 3.5358 3.500 3.500 3.530 3.470 3.640 2,256,200 3.5358 3.24%
2025-04-09 0 3.390 3.390 3.400 3.160 3.430 2,870,100 9,476,832 3.3019 3.390 3.390 3.400 3.160 3.430 2,870,100 3.3019 -1.17%
2025-04-08 0 3.430 3.400 3.430 3.150 3.480 2,934,098 9,817,786 3.3461 3.430 3.400 3.430 3.150 3.480 2,934,098 3.3461 8.89%
2025-04-07 0 3.150 3.150 3.180 3.150 3.800 9,555,121 32,209,387 3.3709 3.150 3.150 3.180 3.150 3.800 9,555,121 3.3709 -20.45%
2025-04-03 0 3.960 3.960 3.980 3.760 4.010 3,104,000 12,143,106 3.9121 3.960 3.960 3.980 3.760 4.010 3,104,000 3.9121 3.13%
2025-04-02 0 3.840 3.810 3.840 3.690 3.970 3,987,698 14,571,377 3.6541 3.840 3.810 3.840 3.690 3.970 3,987,698 3.6541 4.07%
2025-04-01 0 3.690 3.690 3.700 3.680 3.940 5,180,400 19,575,042 3.7787 3.690 3.690 3.700 3.680 3.940 5,180,400 3.7787 -5.38%
2025-03-31 0 3.900 3.900 3.940 3.850 4.090 4,107,100 16,168,964 3.9368 3.900 3.900 3.940 3.850 4.090 4,107,100 3.9368 -4.88%
2025-03-28 0 4.100 4.100 4.110 4.060 4.170 1,455,900 5,973,488 4.1030 4.100 4.100 4.110 4.060 4.170 1,455,900 4.1030 0.24%
2025-03-27 0 4.090 4.090 4.100 4.010 4.170 1,703,200 6,985,483 4.1014 4.090 4.090 4.100 4.010 4.170 1,703,200 4.1014 -1.21%
2025-03-26 0 4.140 4.140 4.170 4.080 4.210 1,481,900 6,152,226 4.1516 4.140 4.140 4.170 4.080 4.210 1,481,900 4.1516 2.22%
2025-03-25 0 4.050 4.050 4.060 4.010 4.120 1,582,900 6,397,772 4.0418 4.050 4.050 4.060 4.010 4.120 1,582,900 4.0418 -1.70%
2025-03-24 0 4.120 4.110 4.120 4.060 4.240 2,371,096 9,732,603 4.1047 4.120 4.110 4.120 4.060 4.240 2,371,096 4.1047 -2.83%
2025-03-21 0 4.240 4.220 4.240 4.090 4.240 2,666,200 11,028,603 4.1365 4.240 4.220 4.240 4.090 4.240 2,666,200 4.1365 2.66%
2025-03-20 0 4.130 4.100 4.130 4.090 4.240 3,056,400 12,699,094 4.1549 4.130 4.100 4.130 4.090 4.240 3,056,400 4.1549 -1.90%
2025-03-19 0 4.210 4.210 4.240 4.170 4.250 1,996,700 8,418,836 4.2164 4.210 4.210 4.240 4.170 4.250 1,996,700 4.2164 -1.17%
2025-03-18 0 4.260 4.250 4.260 4.060 4.290 5,278,300 22,051,027 4.1777 4.260 4.250 4.260 4.060 4.290 5,278,300 4.1777 2.90%
2025-03-17 0 4.140 4.130 4.140 4.000 4.180 4,678,190 19,353,087 4.1369 4.140 4.130 4.140 4.000 4.180 4,678,190 4.1369 3.76%
2025-03-14 0 3.990 3.990 4.020 3.970 4.100 4,545,500 18,277,455 4.0210 3.990 3.990 4.020 3.970 4.100 4,545,500 4.0210 -1.72%
2025-03-13 0 4.060 4.050 4.060 3.990 4.210 4,550,000 18,426,734 4.0498 4.060 4.050 4.060 3.990 4.210 4,550,000 4.0498 -2.40%
2025-03-12 0 4.160 4.150 4.160 4.080 4.400 7,939,600 33,470,562 4.2156 4.160 4.150 4.160 4.080 4.400 7,939,600 4.2156 -5.45%
2025-03-11 0 4.400 4.380 4.400 3.930 4.420 12,076,100 50,876,274 4.2130 4.400 4.380 4.400 3.930 4.420 12,076,100 4.2130 5.52%
2025-03-10 0 4.170 4.170 4.180 3.960 5.570 44,893,000 195,115,944 4.3462 4.170 4.170 4.180 3.960 5.570 44,893,000 4.3462 -27.73%
2025-03-07 0 5.770 5.710 5.770 5.390 5.790 20,976,594 117,719,604 5.6120 5.770 5.710 5.770 5.390 5.790 20,976,594 5.6120 4.53%
2025-03-06 0 5.520 5.520 5.530 5.420 5.600 15,469,522 85,295,899 5.5138 5.520 5.520 5.530 5.420 5.600 15,469,522 5.5138 3.37%
2025-03-05 0 5.340 5.340 5.360 5.210 5.440 9,244,952 49,331,577 5.3361 5.340 5.340 5.360 5.210 5.440 9,244,952 5.3361 2.10%
2025-03-04 0 5.230 5.230 5.250 5.020 5.300 8,326,300 43,347,783 5.2061 5.230 5.230 5.250 5.020 5.300 8,326,300 5.2061 2.35%
2025-03-03 0 5.110 5.100 5.110 5.000 5.280 10,349,100 53,119,418 5.1328 5.110 5.100 5.110 5.000 5.280 10,349,100 5.1328 1.39%
2025-02-28 0 5.040 5.020 5.040 4.940 5.330 13,983,000 70,960,725 5.0748 5.040 5.020 5.040 4.940 5.330 13,983,000 5.0748 -5.08%
2025-02-27 0 5.310 5.300 5.310 5.200 5.710 15,780,800 84,837,573 5.3760 5.310 5.300 5.310 5.200 5.710 15,780,800 5.3760 -4.67%
2025-02-26 0 5.570 5.560 5.570 5.420 5.760 15,808,900 88,016,839 5.5675 5.570 5.560 5.570 5.420 5.760 15,808,900 5.5675 2.58%
2025-02-25 0 5.430 5.420 5.430 5.250 5.560 14,595,200 79,435,157 5.4426 5.430 5.420 5.430 5.250 5.560 14,595,200 5.4426 -4.06%
2025-02-24 0 5.660 5.650 5.660 5.590 6.200 30,316,300 176,073,654 5.8079 5.660 5.650 5.660 5.590 6.200 30,316,300 5.8079 -11.42%
2025-02-21 0 6.390 6.380 6.390 6.200 6.690 33,796,225 215,236,141 6.3686 6.390 6.380 6.390 6.200 6.690 33,796,225 6.3686 -2.29%
2025-02-20 0 6.540 6.530 6.540 6.520 7.060 24,508,700 163,931,843 6.6887 6.540 6.530 6.540 6.520 7.060 24,508,700 6.6887 -7.50%
2025-02-19 0 7.070 7.070 7.080 6.450 7.200 33,202,000 227,117,679 6.8405 7.070 7.070 7.080 6.450 7.200 33,202,000 6.8405 4.28%
2025-02-18 0 6.780 6.780 6.790 6.290 6.940 45,293,000 302,626,010 6.6815 6.780 6.780 6.790 6.290 6.940 45,293,000 6.6815 6.77%
2025-02-17 0 6.350 6.340 6.350 6.150 6.750 29,658,400 190,083,899 6.4091 6.350 6.340 6.350 6.150 6.750 29,658,400 6.4091 -2.76%
2025-02-14 0 6.530 6.520 6.530 6.130 6.570 34,069,100 217,846,827 6.3943 6.530 6.520 6.530 6.130 6.570 34,069,100 6.3943 7.05%
2025-02-13 0 6.100 6.090 6.100 6.080 6.760 41,952,800 270,586,795 6.4498 6.100 6.090 6.100 6.080 6.760 41,952,800 6.4498 -1.45%
2025-02-12 0 6.190 6.190 6.200 6.080 6.440 20,268,944 127,099,088 6.2706 6.190 6.190 6.200 6.080 6.440 20,268,944 6.2706 1.14%
2025-02-11 0 6.120 6.120 6.130 6.090 6.500 15,068,000 94,480,295 6.2703 6.120 6.120 6.130 6.090 6.500 15,068,000 6.2703 -4.67%
2025-02-10 0 6.420 6.420 6.430 6.210 6.580 32,495,926 207,808,356 6.3949 6.420 6.420 6.430 6.210 6.580 32,495,926 6.3949 3.38%
2025-02-07 0 6.210 6.200 6.210 6.040 6.650 29,454,500 186,776,933 6.3412 6.210 6.200 6.210 6.040 6.650 29,454,500 6.3412 -2.82%
2025-02-06 0 6.390 6.380 6.390 6.020 6.390 21,139,530 132,686,357 6.2767 6.390 6.380 6.390 6.020 6.390 21,139,530 6.2767 3.06%
2025-02-05 0 6.200 6.190 6.200 6.090 6.500 17,683,788 109,939,827 6.2170 6.200 6.190 6.200 6.090 6.500 17,683,788 6.2170 -7.19%
2025-02-04 0 6.680 6.680 6.700 6.500 6.880 6,388,700 42,777,754 6.6958 6.680 6.680 6.700 6.500 6.880 6,388,700 6.6958 0.45%
2025-02-03 0 6.650 6.630 6.650 5.630 6.680 7,961,860 50,520,797 6.3454 6.650 6.630 6.650 5.630 6.680 7,961,860 6.3454 14.46%
2025-01-28 0 5.810 5.800 5.820 5.740 6.080 906,920 5,286,893 5.8295 5.810 5.800 5.820 5.740 6.080 906,920 5.8295 -2.35%
2025-01-27 0 5.950 5.950 5.970 5.880 6.270 20,325,574 122,763,788 6.0399 5.950 5.950 5.970 5.880 6.270 20,325,574 6.0399 4.39%
2025-01-24 0 5.700 5.680 5.700 5.390 5.790 18,617,800 104,454,151 5.6104 5.700 5.680 5.700 5.390 5.790 18,617,800 5.6104 6.74%
2025-01-23 0 5.340 5.330 5.340 5.260 5.600 12,698,822 69,148,130 5.4452 5.340 5.330 5.340 5.260 5.600 12,698,822 5.4452 0.38%
2025-01-22 0 5.320 5.320 5.330 5.200 5.540 6,791,230 36,217,602 5.3330 5.320 5.320 5.330 5.200 5.540 6,791,230 5.3330 -1.66%
2025-01-21 0 5.410 5.400 5.410 5.250 5.660 14,742,200 80,698,437 5.4740 5.410 5.400 5.410 5.250 5.660 14,742,200 5.4740 3.64%
2025-01-20 0 5.220 5.210 5.220 5.220 5.480 6,672,900 35,625,123 5.3388 5.220 5.210 5.220 5.220 5.480 6,672,900 5.3388 -2.06%
2025-01-17 0 5.330 5.320 5.330 5.250 5.470 7,596,360 40,542,613 5.3371 5.330 5.320 5.330 5.250 5.470 7,596,360 5.3371 -2.56%
2025-01-16 0 5.470 5.460 5.470 5.350 5.780 16,294,500 90,364,299 5.5457 5.470 5.460 5.470 5.350 5.780 16,294,500 5.5457 2.82%
2025-01-15 0 5.320 5.320 5.330 4.970 5.530 18,961,400 99,626,703 5.2542 5.320 5.320 5.330 4.970 5.530 18,961,400 5.2542 3.91%
2025-01-14 0 5.120 5.120 5.130 4.730 5.140 15,964,260 79,887,344 5.0041 5.120 5.120 5.130 4.730 5.140 15,964,260 5.0041 6.67%
2025-01-13 0 4.800 4.800 4.810 4.700 5.080 13,050,396 63,028,461 4.8296 4.800 4.800 4.810 4.700 5.080 13,050,396 4.8296 -4.95%
2025-01-10 0 5.050 5.040 5.050 4.940 5.650 57,616,500 305,481,299 5.3020 5.050 5.040 5.050 4.940 5.650 57,616,500 5.3020 5.87%
2025-01-09 0 4.770 4.770 4.780 4.680 4.840 6,208,700 29,581,757 4.7646 4.770 4.770 4.780 4.680 4.840 6,208,700 4.7646 1.71%
2025-01-08 0 4.690 4.690 4.720 4.660 5.090 11,188,600 53,373,514 4.7703 4.690 4.690 4.720 4.660 5.090 11,188,600 4.7703 -7.50%
2025-01-07 0 5.070 5.060 5.070 4.870 5.130 7,646,800 38,224,107 4.9987 5.070 5.060 5.070 4.870 5.130 7,646,800 4.9987 1.20%
2025-01-06 0 5.010 5.010 5.020 4.880 5.230 9,222,700 46,375,801 5.0284 5.010 5.010 5.020 4.880 5.230 9,222,700 5.0284 -1.38%
2025-01-03 0 5.080 5.080 5.090 4.990 5.420 16,157,430 82,539,045 5.1084 5.080 5.080 5.090 4.990 5.420 16,157,430 5.1084 -5.22%
2025-01-02 0 5.360 5.350 5.360 5.220 5.820 17,042,400 93,334,116 5.4766 5.360 5.350 5.360 5.220 5.820 17,042,400 5.4766 -7.90%
2024-12-31 0 5.820 5.820 5.830 5.710 6.000 7,601,800 44,301,209 5.8277 5.820 5.820 5.830 5.710 6.000 7,601,800 5.8277 -2.35%
2024-12-30 0 5.960 5.960 5.970 5.890 6.570 16,877,700 103,349,550 6.1234 5.960 5.960 5.970 5.890 6.570 16,877,700 6.1234 -8.45%
2024-12-27 0 6.510 6.510 6.530 6.500 6.870 17,998,900 120,261,320 6.6816 6.510 6.510 6.530 6.500 6.870 17,998,900 6.6816 0.46%
2024-12-24 0 6.480 6.480 6.490 6.360 6.800 9,211,429 60,469,571 6.5646 6.480 6.480 6.490 6.360 6.800 9,211,429 6.5646 -3.14%
2024-12-23 0 6.690 6.690 6.710 6.630 7.300 21,337,500 148,712,007 6.9695 6.690 6.690 6.710 6.630 7.300 21,337,500 6.9695 -0.15%
2024-12-20 0 6.700 6.700 6.710 6.600 7.170 11,862,400 81,983,230 6.9112 6.700 6.700 6.710 6.600 7.170 11,862,400 6.9112 -1.62%
2024-12-19 0 6.810 6.810 6.820 6.800 7.100 13,002,900 90,068,464 6.9268 6.810 6.810 6.820 6.800 7.100 13,002,900 6.9268 -6.07%
2024-12-18 0 7.250 7.250 7.260 6.740 7.420 21,227,800 152,688,091 7.1928 7.250 7.250 7.260 6.740 7.420 21,227,800 7.1928 4.77%
2024-12-17 0 6.920 6.910 6.920 6.720 7.250 15,058,800 103,952,283 6.9031 6.920 6.910 6.920 6.720 7.250 15,058,800 6.9031 -1.42%
2024-12-16 0 7.020 7.020 7.030 6.800 7.800 24,155,100 176,283,975 7.2980 7.020 7.020 7.030 6.800 7.800 24,155,100 7.2980 -3.70%
2024-12-13 0 7.290 7.270 7.290 7.140 7.950 43,270,200 325,461,473 7.5216 7.290 7.270 7.290 7.140 7.950 43,270,200 7.5216 -3.32%
2024-12-12 0 7.540 7.540 7.550 6.900 8.480 100,244,800 786,399,733 7.8448 7.540 7.540 7.550 6.900 8.480 100,244,800 7.8448 7.87%
2024-12-11 0 6.990 6.980 6.990 6.260 7.240 44,252,560 300,101,755 6.7816 6.990 6.980 6.990 6.260 7.240 44,252,560 6.7816 11.66%
2024-12-10 0 6.260 6.260 6.290 6.170 6.910 23,896,096 155,474,730 6.5063 6.260 6.260 6.290 6.170 6.910 23,896,096 6.5063 -6.98%
2024-12-09 0 6.730 6.720 6.730 6.360 6.870 29,328,760 195,289,789 6.6586 6.730 6.720 6.730 6.360 6.870 29,328,760 6.6586 2.59%
2024-12-06 0 6.560 6.560 6.570 6.440 6.880 24,586,128 163,707,827 6.6585 6.560 6.560 6.570 6.440 6.880 24,586,128 6.6585 -2.09%
2024-12-05 0 6.700 6.690 6.700 6.220 7.060 49,895,600 333,435,491 6.6827 6.700 6.690 6.700 6.220 7.060 49,895,600 6.6827 5.35%
2024-12-04 0 6.360 6.360 6.380 5.790 6.830 68,548,500 436,789,216 6.3720 6.360 6.360 6.380 5.790 6.830 68,548,500 6.3720 10.99%
2024-12-03 0 5.730 5.730 5.750 5.600 6.050 10,711,824 61,997,046 5.7877 5.730 5.730 5.750 5.600 6.050 10,711,824 5.7877 -3.37%
2024-12-02 0 5.930 5.930 5.940 5.650 6.200 22,745,900 136,215,011 5.9886 5.930 5.930 5.940 5.650 6.200 22,745,900 5.9886 2.60%
2024-11-29 0 5.780 5.780 5.790 5.370 6.440 43,376,900 254,610,680 5.8697 5.780 5.780 5.790 5.370 6.440 43,376,900 5.8697 0.70%
2024-11-28 0 5.740 5.740 5.760 5.630 6.690 28,015,900 169,647,478 6.0554 5.740 5.740 5.760 5.630 6.690 28,015,900 6.0554 -11.01%
2024-11-27 0 6.450 6.450 6.460 5.830 6.560 37,406,492 233,472,497 6.2415 6.450 6.450 6.460 5.830 6.560 37,406,492 6.2415 4.54%
2024-11-26 0 6.170 6.160 6.170 5.900 7.250 70,843,400 459,617,965 6.4878 6.170 6.160 6.170 5.900 7.250 70,843,400 6.4878 -15.36%
2024-11-25 0 7.290 7.280 7.290 4.770 7.330 101,599,700 613,263,869 6.0361 7.290 7.280 7.290 4.770 7.330 101,599,700 6.0361 53.15%
2024-11-22 0 4.760 4.760 4.780 4.740 5.200 15,386,920 76,361,728 4.9628 4.760 4.760 4.780 4.740 5.200 15,386,920 4.9628 -5.37%
2024-11-21 0 5.030 5.030 5.040 4.990 5.350 13,629,500 70,396,927 5.1650 5.030 5.030 5.040 4.990 5.350 13,629,500 5.1650 -1.18%
2024-11-20 0 5.090 5.090 5.100 4.660 5.170 18,002,900 89,578,191 4.9758 5.090 5.090 5.100 4.660 5.170 18,002,900 4.9758 8.07%
2024-11-19 0 4.710 4.710 4.720 4.580 4.800 5,156,900 24,170,426 4.6870 4.710 4.710 4.720 4.580 4.800 5,156,900 4.6870 1.29%
2024-11-18 0 4.650 4.640 4.650 4.560 4.780 6,319,200 29,379,452 4.6492 4.650 4.640 4.650 4.560 4.780 6,319,200 4.6492 0.00%
2024-11-15 0 4.650 4.650 4.660 4.640 5.150 17,358,800 84,577,110 4.8723 4.650 4.650 4.660 4.640 5.150 17,358,800 4.8723 -7.37%
2024-11-14 0 5.020 5.010 5.020 4.990 5.510 16,433,024 85,923,301 5.2287 5.020 5.010 5.020 4.990 5.510 16,433,024 5.2287 -6.52%
2024-11-13 0 5.370 5.370 5.380 4.950 5.440 22,912,124 119,714,212 5.2249 5.370 5.370 5.380 4.950 5.440 22,912,124 5.2249 5.92%
2024-11-12 0 5.070 5.070 5.080 5.070 6.550 46,758,500 266,316,472 5.6956 5.070 5.070 5.080 5.070 6.550 46,758,500 5.6956 -16.34%
2024-11-11 0 6.060 6.050 6.060 5.600 6.060 33,383,724 194,882,055 5.8376 6.060 6.050 6.060 5.600 6.060 33,383,724 5.8376 8.99%
2024-11-08 0 5.560 5.560 5.570 5.100 5.760 29,196,600 159,627,319 5.4673 5.560 5.560 5.570 5.100 5.760 29,196,600 5.4673 8.81%
2024-11-07 0 5.110 5.110 5.120 4.900 5.230 10,488,200 53,059,600 5.0590 5.110 5.110 5.120 4.900 5.230 10,488,200 5.0590 -0.39%
2024-11-06 0 5.130 5.120 5.130 4.760 5.330 31,634,184 162,865,329 5.1484 5.130 5.120 5.130 4.760 5.330 31,634,184 5.1484 6.87%
2024-11-05 0 4.800 4.800 4.810 4.630 4.930 14,326,200 68,599,143 4.7884 4.800 4.800 4.810 4.630 4.930 14,326,200 4.7884 3.23%
2024-11-04 0 4.650 4.650 4.660 4.650 4.860 9,412,400 44,460,689 4.7236 4.650 4.650 4.660 4.650 4.860 9,412,400 4.7236 -3.13%
2024-11-01 0 4.800 4.790 4.800 4.770 5.340 18,890,394 94,406,423 4.9976 4.800 4.790 4.800 4.770 5.340 18,890,394 4.9976 -8.57%
2024-10-31 0 5.250 5.250 5.270 4.650 5.430 30,748,600 156,356,900 5.0850 5.250 5.250 5.270 4.650 5.430 30,748,600 5.0850 11.70%
2024-10-30 0 4.700 4.680 4.700 4.580 4.830 7,070,900 33,151,983 4.6885 4.700 4.680 4.700 4.580 4.830 7,070,900 4.6885 0.21%
2024-10-29 0 4.690 4.680 4.690 4.610 4.930 14,520,660 68,345,936 4.7068 4.690 4.680 4.690 4.610 4.930 14,520,660 4.7068 -2.70%
2024-10-28 0 4.820 4.820 4.830 4.760 5.670 46,001,454 236,436,058 5.1398 4.820 4.820 4.830 4.760 5.670 46,001,454 5.1398 8.80%
2024-10-25 0 4.430 4.420 4.430 4.350 4.540 3,796,000 16,957,596 4.4672 4.430 4.420 4.430 4.350 4.540 3,796,000 4.4672 2.31%
2024-10-24 0 4.330 4.330 4.340 4.300 4.590 4,902,400 21,686,041 4.4236 4.330 4.330 4.340 4.300 4.590 4,902,400 4.4236 -5.66%
2024-10-23 0 4.590 4.590 4.600 4.570 4.860 7,103,202 33,509,634 4.7175 4.590 4.590 4.600 4.570 4.860 7,103,202 4.7175 -3.77%
2024-10-22 0 4.770 4.760 4.770 4.610 4.890 6,127,902 29,081,817 4.7458 4.770 4.760 4.770 4.610 4.890 6,127,902 4.7458 0.00%
2024-10-21 0 4.770 4.760 4.770 4.530 4.890 11,086,123 52,459,986 4.7320 4.770 4.760 4.770 4.530 4.890 11,086,123 4.7320 6.24%
2024-10-18 0 4.490 4.490 4.500 4.150 4.560 6,848,000 30,143,617 4.4018 4.490 4.490 4.500 4.150 4.560 6,848,000 4.4018 6.15%
2024-10-17 0 4.230 4.220 4.230 4.200 4.410 4,906,335 21,086,090 4.2977 4.230 4.220 4.230 4.200 4.410 4,906,335 4.2977 -0.24%
2024-10-16 0 4.240 4.240 4.280 4.080 4.360 4,125,500 17,528,622 4.2488 4.240 4.240 4.280 4.080 4.360 4,125,500 4.2488 0.95%
2024-10-15 0 4.200 4.200 4.210 4.170 4.520 5,418,300 23,432,385 4.3247 4.200 4.200 4.210 4.170 4.520 5,418,300 4.3247 -4.55%
2024-10-14 0 4.400 4.400 4.430 4.220 4.560 7,395,500 32,326,717 4.3711 4.400 4.400 4.430 4.220 4.560 7,395,500 4.3711 -4.35%
2024-10-10 0 4.600 4.590 4.600 4.480 5.020 13,202,500 61,745,081 4.6768 4.600 4.590 4.600 4.480 5.020 13,202,500 4.6768 -5.35%
2024-10-09 0 4.860 4.860 4.870 4.770 5.550 16,966,900 87,022,831 5.1290 4.860 4.860 4.870 4.770 5.550 16,966,900 5.1290 -4.52%
2024-10-08 0 5.090 5.090 5.100 4.880 6.300 24,566,094 133,217,247 5.4228 5.090 5.090 5.100 4.880 6.300 24,566,094 5.4228 -16.01%
2024-10-07 0 6.060 6.050 6.070 5.750 6.280 6,922,600 41,880,127 6.0498 6.060 6.050 6.070 5.750 6.280 6,922,600 6.0498 8.21%
2024-10-04 0 5.600 5.590 5.600 4.570 5.750 6,504,300 34,842,221 5.3568 5.600 5.590 5.600 4.570 5.750 6,504,300 5.3568 20.95%
2024-10-03 0 4.630 4.630 4.640 4.460 5.130 3,586,500 16,758,261 4.6726 4.630 4.630 4.640 4.460 5.130 3,586,500 4.6726 -9.57%
2024-10-02 0 5.120 5.100 5.120 4.710 5.160 4,662,900 23,383,255 5.0147 5.120 5.100 5.120 4.710 5.160 4,662,900 5.0147 6.44%
2024-09-30 0 4.810 4.800 4.810 4.350 4.850 23,717,200 109,728,230 4.6265 4.810 4.800 4.810 4.350 4.850 23,717,200 4.6265 13.18%
2024-09-27 0 4.250 4.240 4.250 3.680 4.260 27,508,700 111,332,793 4.0472 4.250 4.240 4.250 3.680 4.260 27,508,700 4.0472 20.74%
2024-09-26 0 3.520 3.510 3.520 3.290 3.520 18,524,300 63,503,856 3.4281 3.520 3.510 3.520 3.290 3.520 18,524,300 3.4281 6.02%
2024-09-25 0 3.320 3.320 3.330 3.300 3.600 16,537,100 56,650,170 3.4256 3.320 3.320 3.330 3.300 3.600 16,537,100 3.4256 -0.90%
2024-09-24 0 3.350 3.350 3.360 3.220 3.400 9,674,700 32,095,757 3.3175 3.350 3.350 3.360 3.220 3.400 9,674,700 3.3175 1.52%
2024-09-23 0 3.300 3.300 3.320 3.280 3.580 7,171,900 24,332,575 3.3928 3.300 3.300 3.320 3.280 3.580 7,171,900 3.3928 -7.04%
2024-09-20 0 3.550 3.540 3.550 3.420 3.740 3,735,900 13,326,598 3.5672 3.550 3.540 3.550 3.420 3.740 3,735,900 3.5672 0.57%
2024-09-19 0 3.530 3.530 3.540 3.510 3.980 5,028,800 18,390,824 3.6571 3.530 3.530 3.540 3.510 3.980 5,028,800 3.6571 -6.86%
2024-09-17 0 3.790 3.790 3.820 3.740 3.830 24,300 91,931 3.7832 3.790 3.790 3.820 3.740 3.830 24,300 3.7832 1.07%
2024-09-16 0 3.750 3.750 3.800 3.720 3.860 86,278 324,434 3.7603 3.750 3.750 3.800 3.720 3.860 86,278 3.7603 -2.85%
2024-09-13 0 3.860 3.840 3.860 3.810 3.990 772,600 3,018,724 3.9072 3.860 3.840 3.860 3.810 3.990 772,600 3.9072 -1.28%
2024-09-12 0 3.910 3.910 3.920 3.890 4.010 1,066,200 4,203,430 3.9424 3.910 3.910 3.920 3.890 4.010 1,066,200 3.9424 -0.26%
2024-09-11 0 3.920 3.900 3.920 3.720 3.930 2,118,400 8,143,808 3.8443 3.920 3.900 3.920 3.720 3.930 2,118,400 3.8443 3.16%
2024-09-10 0 3.800 3.800 3.830 3.780 4.000 1,958,300 7,555,583 3.8582 3.800 3.800 3.830 3.780 4.000 1,958,300 3.8582 -3.80%
2024-09-09 0 3.950 3.950 3.970 3.620 4.110 4,968,200 19,688,069 3.9628 3.950 3.950 3.970 3.620 4.110 4,968,200 3.9628 5.05%
2024-09-05 0 3.760 3.760 3.770 3.700 3.820 458,300 1,722,339 3.7581 3.760 3.760 3.770 3.700 3.820 458,300 3.7581 0.00%
2024-09-04 0 3.760 3.730 3.760 3.630 3.770 1,030,300 3,800,854 3.6891 3.760 3.730 3.760 3.630 3.770 1,030,300 3.6891 0.27%
2024-09-03 0 3.750 3.720 3.750 3.700 3.900 1,599,700 5,996,083 3.7483 3.750 3.720 3.750 3.700 3.900 1,599,700 3.7483 -0.79%
2024-09-02 0 3.780 3.780 3.800 3.750 3.980 2,023,700 7,777,258 3.8431 3.780 3.780 3.800 3.750 3.980 2,023,700 3.8431 -3.57%
2024-08-30 0 3.920 3.920 3.940 3.780 3.970 6,255,500 24,355,218 3.8934 3.920 3.920 3.940 3.780 3.970 6,255,500 3.8934 1.55%
2024-08-29 0 3.860 3.840 3.860 3.580 3.880 3,389,900 12,879,285 3.7993 3.860 3.840 3.860 3.580 3.880 3,389,900 3.7993 5.46%
2024-08-28 0 3.660 3.660 3.670 3.560 3.770 1,890,774 6,939,207 3.6700 3.660 3.660 3.670 3.560 3.770 1,890,774 3.6700 0.27%
2024-08-27 0 3.650 3.650 3.660 3.420 3.800 7,830,300 28,585,209 3.6506 3.650 3.650 3.660 3.420 3.800 7,830,300 3.6506 6.73%
2024-08-26 0 3.420 3.410 3.420 3.310 3.460 1,670,100 5,717,280 3.4233 3.420 3.410 3.420 3.310 3.460 1,670,100 3.4233 3.32%
2024-08-23 0 3.310 3.310 3.330 3.270 3.380 861,600 2,862,802 3.3227 3.310 3.310 3.330 3.270 3.380 861,600 3.3227 0.30%
2024-08-22 0 3.300 3.300 3.320 3.240 3.580 2,368,600 7,970,589 3.3651 3.300 3.300 3.320 3.240 3.580 2,368,600 3.3651 -2.94%
2024-08-21 0 3.400 3.390 3.400 3.230 3.410 1,607,600 5,419,540 3.3712 3.400 3.390 3.400 3.230 3.410 1,607,600 3.3712 1.80%
2024-08-20 0 3.340 3.320 3.340 3.240 3.370 2,466,200 8,189,493 3.3207 3.340 3.320 3.340 3.240 3.370 2,466,200 3.3207 3.09%
2024-08-19 0 3.240 3.240 3.250 3.190 3.280 1,799,200 5,825,212 3.2377 3.240 3.240 3.250 3.190 3.280 1,799,200 3.2377 0.93%
2024-08-16 0 3.210 3.200 3.210 3.170 3.380 3,515,200 11,413,283 3.2468 3.210 3.200 3.210 3.170 3.380 3,515,200 3.2468 -2.73%
2024-08-15 0 3.300 3.300 3.310 3.270 3.440 3,121,333 10,418,837 3.3379 3.300 3.300 3.310 3.270 3.440 3,121,333 3.3379 -1.49%
2024-08-14 0 3.350 3.320 3.350 3.310 3.480 2,696,900 9,067,447 3.3622 3.350 3.320 3.350 3.310 3.480 2,696,900 3.3622 -3.18%
2024-08-13 0 3.460 3.460 3.470 3.440 3.500 1,232,300 4,276,599 3.4704 3.460 3.460 3.470 3.440 3.500 1,232,300 3.4704 -1.14%
2024-08-12 0 3.500 3.500 3.510 3.350 3.520 2,211,600 7,595,908 3.4346 3.500 3.500 3.510 3.350 3.520 2,211,600 3.4346 1.74%
2024-08-09 0 3.440 3.430 3.440 3.420 3.710 4,608,200 16,178,580 3.5108 3.440 3.430 3.440 3.420 3.710 4,608,200 3.5108 -3.64%
2024-08-08 0 3.570 3.570 3.580 3.540 3.940 8,994,600 32,826,450 3.6496 3.570 3.570 3.580 3.540 3.940 8,994,600 3.6496 -12.93%
2024-08-07 0 4.100 4.100 4.120 4.060 4.260 1,159,900 4,765,669 4.1087 4.100 4.100 4.120 4.060 4.260 1,159,900 4.1087 -1.20%
2024-08-06 0 4.150 4.110 4.150 3.970 4.230 2,370,600 9,682,865 4.0846 4.150 4.110 4.150 3.970 4.230 2,370,600 4.0846 4.53%
2024-08-05 0 3.970 3.970 3.980 3.920 4.210 2,486,600 9,999,018 4.0212 3.970 3.970 3.980 3.920 4.210 2,486,600 4.0212 -2.93%
2024-08-02 0 4.090 4.080 4.090 4.090 4.300 2,974,200 12,355,517 4.1542 4.090 4.080 4.090 4.090 4.300 2,974,200 4.1542 -5.10%
2024-08-01 0 4.310 4.300 4.310 4.300 4.440 1,320,300 5,767,044 4.3680 4.310 4.300 4.310 4.300 4.440 1,320,300 4.3680 -0.92%
2024-07-31 0 4.350 4.350 4.370 4.200 4.390 2,413,400 10,466,166 4.3367 4.350 4.350 4.370 4.200 4.390 2,413,400 4.3367 3.57%
2024-07-30 0 4.200 4.200 4.230 4.200 4.440 2,967,000 12,634,961 4.2585 4.200 4.200 4.230 4.200 4.440 2,967,000 4.2585 -4.33%
2024-07-29 0 4.390 4.350 4.390 4.330 4.490 1,513,300 6,661,018 4.4017 4.390 4.350 4.390 4.330 4.490 1,513,300 4.4017 -0.68%
2024-07-26 0 4.420 4.410 4.420 4.410 4.600 1,645,900 7,380,525 4.4842 4.420 4.410 4.420 4.410 4.600 1,645,900 4.4842 -0.67%
2024-07-25 0 4.450 4.430 4.450 4.390 4.560 1,809,900 8,070,114 4.4589 4.450 4.430 4.450 4.390 4.560 1,809,900 4.4589 0.00%
2024-07-24 0 4.450 4.440 4.490 4.430 4.640 1,605,300 7,245,018 4.5132 4.450 4.440 4.490 4.430 4.640 1,605,300 4.5132 -1.77%
2024-07-23 0 4.530 4.520 4.530 4.510 4.850 1,578,600 7,249,214 4.5922 4.530 4.520 4.530 4.510 4.850 1,578,600 4.5922 -4.03%
2024-07-22 0 4.720 4.720 4.730 4.600 4.790 1,584,600 7,412,957 4.6781 4.720 4.720 4.730 4.600 4.790 1,584,600 4.6781 1.72%
2024-07-19 0 4.640 4.640 4.650 4.620 4.940 1,944,300 9,216,598 4.7403 4.640 4.640 4.650 4.620 4.940 1,944,300 4.7403 -4.72%
2024-07-18 0 4.870 4.860 4.870 4.750 4.940 2,366,600 11,456,545 4.8409 4.870 4.860 4.870 4.750 4.940 2,366,600 4.8409 -2.01%
2024-07-17 0 4.970 4.940 4.970 4.900 5.170 2,303,966 11,507,393 4.9946 4.970 4.940 4.970 4.900 5.170 2,303,966 4.9946 -1.58%
2024-07-16 0 5.050 5.040 5.050 4.720 5.160 3,697,400 18,344,104 4.9614 5.050 5.040 5.050 4.720 5.160 3,697,400 4.9614 3.91%
2024-07-15 0 4.860 4.850 4.860 4.700 5.010 3,084,000 14,910,662 4.8348 4.860 4.850 4.860 4.700 5.010 3,084,000 4.8348 -3.38%
2024-07-12 0 5.030 5.030 5.040 4.910 5.150 4,038,126 20,295,101 5.0259 5.030 5.030 5.040 4.910 5.150 4,038,126 5.0259 0.00%
2024-07-11 0 5.030 5.030 5.050 4.780 5.300 9,432,000 48,068,052 5.0963 5.030 5.030 5.050 4.780 5.300 9,432,000 5.0963 4.57%
2024-07-10 0 4.810 4.810 4.820 4.680 5.020 3,466,700 16,909,462 4.8777 4.810 4.810 4.820 4.680 5.020 3,466,700 4.8777 0.42%
2024-07-09 0 4.790 4.780 4.790 4.540 5.000 7,384,000 35,442,462 4.7999 4.790 4.780 4.790 4.540 5.000 7,384,000 4.7999 5.74%
2024-07-08 0 4.530 4.520 4.530 4.390 4.660 3,444,200 15,601,554 4.5298 4.530 4.520 4.530 4.390 4.660 3,444,200 4.5298 0.67%
2024-07-05 0 4.500 4.500 4.540 4.450 4.650 3,127,300 14,102,942 4.5096 4.500 4.500 4.540 4.450 4.650 3,127,300 4.5096 -2.39%
2024-07-04 0 4.610 4.610 4.620 4.580 5.020 8,075,800 38,120,460 4.7203 4.610 4.610 4.620 4.580 5.020 8,075,800 4.7203 -6.11%
2024-07-03 0 4.910 4.910 4.920 4.900 5.520 12,718,900 65,985,946 5.1880 4.910 4.910 4.920 4.900 5.520 12,718,900 5.1880 -5.76%
2024-07-02 0 5.210 5.210 5.220 5.060 5.320 5,600,699 29,031,233 5.1835 5.210 5.210 5.220 5.060 5.320 5,600,699 5.1835 0.77%
2024-06-28 0 5.170 5.160 5.170 5.090 5.560 8,100,100 42,828,518 5.2874 5.170 5.160 5.170 5.090 5.560 8,100,100 5.2874 -3.72%
2024-06-27 0 5.370 5.360 5.370 5.220 6.150 21,781,000 123,868,490 5.6870 5.370 5.360 5.370 5.220 6.150 21,781,000 5.6870 -7.57%
2024-06-26 0 5.810 5.810 5.830 5.090 6.010 24,974,500 143,126,674 5.7309 5.810 5.810 5.830 5.090 6.010 24,974,500 5.7309 14.37%
2024-06-25 0 5.080 5.080 5.110 5.040 5.300 5,103,937 26,383,502 5.1692 5.080 5.080 5.110 5.040 5.300 5,103,937 5.1692 -0.39%
2024-06-24 0 5.100 5.100 5.110 5.000 5.630 10,179,553 53,143,501 5.2206 5.100 5.100 5.110 5.000 5.630 10,179,553 5.2206 -8.77%
2024-06-21 0 5.590 5.590 5.610 5.490 5.870 9,439,200 53,409,741 5.6583 5.590 5.590 5.610 5.490 5.870 9,439,200 5.6583 -4.44%
2024-06-20 0 5.850 5.840 5.850 5.230 6.000 21,837,900 125,832,611 5.7621 5.850 5.840 5.850 5.230 6.000 21,837,900 5.7621 10.17%
2024-06-19 0 5.310 5.310 5.320 5.140 5.570 11,503,900 61,760,825 5.3687 5.310 5.310 5.320 5.140 5.570 11,503,900 5.3687 2.51%
2024-06-18 0 5.180 5.180 5.190 4.560 5.250 17,509,000 88,116,298 5.0326 5.180 5.180 5.190 4.560 5.250 17,509,000 5.0326 13.85%
2024-06-17 0 4.550 4.550 4.580 4.540 4.830 5,994,700 27,963,665 4.6647 4.550 4.550 4.580 4.540 4.830 5,994,700 4.6647 -5.60%
2024-06-14 0 4.820 4.820 4.850 4.230 5.110 21,268,400 102,048,315 4.7981 4.820 4.820 4.850 4.230 5.110 21,268,400 4.7981 11.83%
2024-06-13 0 4.310 4.300 4.310 4.230 4.420 5,568,000 23,957,196 4.3027 4.310 4.300 4.310 4.230 4.420 5,568,000 4.3027 2.13%
2024-06-12 0 4.220 4.220 4.250 4.180 4.380 2,983,300 12,717,584 4.2629 4.220 4.220 4.250 4.180 4.380 2,983,300 4.2629 -1.17%
2024-06-11 0 4.270 4.270 4.290 4.260 4.440 2,281,600 9,833,109 4.3097 4.270 4.270 4.290 4.260 4.440 2,281,600 4.3097 -3.83%
2024-06-07 0 4.440 4.440 4.450 4.420 4.610 1,693,300 7,599,910 4.4882 4.440 4.440 4.450 4.420 4.610 1,693,300 4.4882 -1.99%
2024-06-06 0 4.530 4.520 4.530 4.510 4.700 3,196,300 14,619,293 4.5738 4.530 4.520 4.530 4.510 4.700 3,196,300 4.5738 -1.09%
2024-06-05 0 4.580 4.570 4.580 4.560 4.930 4,073,100 19,228,978 4.7210 4.580 4.570 4.580 4.560 4.930 4,073,100 4.7210 -6.34%
2024-06-04 0 4.890 4.890 4.900 4.870 4.990 1,379,700 6,784,166 4.9171 4.890 4.890 4.900 4.870 4.990 1,379,700 4.9171 -0.41%
2024-06-03 0 4.910 4.890 4.910 4.870 5.060 2,127,500 10,502,292 4.9364 4.910 4.890 4.910 4.870 5.060 2,127,500 4.9364 -0.20%
2024-05-31 0 4.920 4.920 4.950 4.830 5.100 5,523,800 27,297,896 4.9419 4.920 4.920 4.950 4.830 5.100 5,523,800 4.9419 1.86%
2024-05-30 0 4.830 4.820 4.830 4.800 5.050 4,023,100 19,728,170 4.9037 4.830 4.820 4.830 4.800 5.050 4,023,100 4.9037 -3.01%
2024-05-29 0 4.980 4.980 4.990 4.900 5.250 3,837,700 19,379,655 5.0498 4.980 4.980 4.990 4.900 5.250 3,837,700 5.0498 0.20%
2024-05-28 0 4.970 4.970 4.980 4.950 5.190 2,596,900 13,142,824 5.0610 4.970 4.970 4.980 4.950 5.190 2,596,900 5.0610 -2.55%
2024-05-27 0 5.100 5.090 5.100 4.840 5.320 7,281,600 36,328,798 4.9891 5.100 5.090 5.100 4.840 5.320 7,281,600 4.9891 -2.30%
2024-05-24 0 5.220 5.210 5.220 5.200 5.460 3,659,366 19,385,689 5.2976 5.220 5.210 5.220 5.200 5.460 3,659,366 5.2976 -4.04%
2024-05-23 0 5.440 5.430 5.440 5.340 5.790 7,001,600 38,968,596 5.5657 5.440 5.430 5.440 5.340 5.790 7,001,600 5.5657 -0.55%
2024-05-22 0 5.470 5.460 5.470 5.330 5.770 7,556,100 41,737,206 5.5236 5.470 5.460 5.470 5.330 5.770 7,556,100 5.5236 -1.44%
2024-05-21 0 5.550 5.550 5.560 5.510 5.920 4,987,300 28,094,867 5.6333 5.550 5.550 5.560 5.510 5.920 4,987,300 5.6333 -4.31%
2024-05-20 0 5.800 5.790 5.800 5.150 6.030 22,993,502 132,159,003 5.7477 5.800 5.790 5.800 5.150 6.030 22,993,502 5.7477 12.40%
2024-05-17 0 5.160 5.160 5.170 4.990 5.290 7,559,918 38,579,038 5.1031 5.160 5.160 5.170 4.990 5.290 7,559,918 5.1031 0.19%
2024-05-16 0 5.150 5.140 5.150 5.090 5.250 3,249,804 16,774,909 5.1618 5.150 5.140 5.150 5.090 5.250 3,249,804 5.1618 -0.77%
2024-05-14 0 5.190 5.170 5.190 5.070 5.540 10,487,356 55,276,172 5.2707 5.190 5.170 5.190 5.070 5.540 10,487,356 5.2707 2.77%
2024-05-13 0 5.050 5.030 5.050 4.920 5.180 4,314,000 21,725,414 5.0360 5.050 5.030 5.050 4.920 5.180 4,314,000 5.0360 -2.32%
2024-05-10 0 5.170 5.160 5.170 4.980 5.220 3,062,000 15,575,501 5.0867 5.170 5.160 5.170 4.980 5.220 3,062,000 5.0867 0.58%
2024-05-09 0 5.140 5.130 5.140 4.890 5.220 4,213,800 21,454,389 5.0915 5.140 5.130 5.140 4.890 5.220 4,213,800 5.0915 4.68%
2024-05-08 0 4.910 4.910 4.930 4.900 5.400 7,090,600 35,901,814 5.0633 4.910 4.910 4.930 4.900 5.400 7,090,600 5.0633 -8.22%
2024-05-07 0 5.350 5.350 5.360 5.280 5.670 5,285,800 28,728,877 5.4351 5.350 5.350 5.360 5.280 5.670 5,285,800 5.4351 -3.25%
2024-05-06 0 5.530 5.520 5.530 5.280 5.590 7,333,800 39,999,899 5.4542 5.530 5.520 5.530 5.280 5.590 7,333,800 5.4542 1.28%
2024-05-03 0 5.460 5.460 5.470 5.400 5.760 1,223,900 6,745,383 5.5114 5.460 5.460 5.470 5.400 5.760 1,223,900 5.5114 -2.50%
2024-05-02 0 5.600 5.580 5.610 4.800 5.650 2,285,800 12,269,897 5.3679 5.600 5.580 5.610 4.800 5.650 2,285,800 5.3679 14.75%
2024-04-30 0 4.880 4.880 4.900 4.670 5.100 5,851,400 28,390,614 4.8519 4.880 4.880 4.900 4.670 5.100 5,851,400 4.8519 0.41%
2024-04-29 0 4.860 4.850 4.860 4.730 5.120 7,464,972 36,916,454 4.9453 4.860 4.850 4.860 4.730 5.120 7,464,972 4.9453 4.07%
2024-04-26 0 4.670 4.650 4.670 4.310 4.690 11,399,666 51,907,944 4.5535 4.670 4.650 4.670 4.310 4.690 11,399,666 4.5535 8.10%
2024-04-25 0 4.320 4.320 4.330 4.260 4.600 7,112,257 31,293,469 4.3999 4.320 4.320 4.330 4.260 4.600 7,112,257 4.3999 -4.00%
2024-04-24 0 4.500 4.500 4.510 4.120 4.700 12,213,900 54,689,794 4.4777 4.500 4.500 4.510 4.120 4.700 12,213,900 4.4777 7.91%
2024-04-23 0 4.170 4.170 4.180 4.050 4.380 4,347,400 18,338,680 4.2183 4.170 4.170 4.180 4.050 4.380 4,347,400 4.2183 1.21%
2024-04-22 0 4.120 4.120 4.130 4.030 4.300 3,067,700 12,787,940 4.1686 4.120 4.120 4.130 4.030 4.300 3,067,700 4.1686 0.24%
2024-04-19 0 4.110 4.110 4.130 3.990 4.320 5,383,600 22,206,888 4.1249 4.110 4.110 4.130 3.990 4.320 5,383,600 4.1249 -3.75%
2024-04-18 0 4.270 4.270 4.280 4.260 4.430 3,611,300 15,586,382 4.3160 4.270 4.270 4.280 4.260 4.430 3,611,300 4.3160 -0.47%
2024-04-17 0 4.290 4.290 4.300 4.260 4.470 4,234,700 18,330,930 4.3287 4.290 4.290 4.300 4.260 4.470 4,234,700 4.3287 -0.46%
2024-04-16 0 4.310 4.300 4.310 4.250 4.560 5,445,200 23,602,567 4.3346 4.310 4.300 4.310 4.250 4.560 5,445,200 4.3346 -6.30%
2024-04-15 0 4.600 4.600 4.610 4.580 4.880 4,425,100 20,744,794 4.6880 4.600 4.600 4.610 4.580 4.880 4,425,100 4.6880 -5.15%
2024-04-12 0 4.850 4.850 4.880 4.800 5.910 13,441,600 69,574,282 5.1760 4.850 4.850 4.880 4.800 5.910 13,441,600 5.1760 -16.38%
2024-04-11 0 5.800 5.790 5.800 5.770 5.990 2,537,100 14,818,124 5.8406 5.800 5.790 5.800 5.770 5.990 2,537,100 5.8406 -2.52%
2024-04-10 0 5.950 5.950 5.960 5.920 6.110 1,813,200 10,880,540 6.0007 5.950 5.950 5.960 5.920 6.110 1,813,200 6.0007 0.00%
2024-04-09 0 5.950 5.950 5.960 5.730 5.970 2,403,100 14,164,510 5.8943 5.950 5.950 5.960 5.730 5.970 2,403,100 5.8943 4.02%
2024-04-08 0 5.720 5.710 5.720 5.700 6.070 4,096,452 24,096,668 5.8823 5.720 5.710 5.720 5.700 6.070 4,096,452 5.8823 -1.55%
2024-04-05 0 5.810 5.770 5.810 5.570 5.860 984,766 5,624,715 5.7117 5.810 5.770 5.810 5.570 5.860 984,766 5.7117 -1.02%
2024-04-03 0 5.870 5.870 5.900 5.850 6.380 8,336,480 50,736,540 6.0861 5.870 5.870 5.900 5.850 6.380 8,336,480 6.0861 -7.99%
2024-04-02 0 6.380 6.380 6.390 6.360 7.340 9,853,400 65,974,504 6.6956 6.380 6.380 6.390 6.360 7.340 9,853,400 6.6956 -13.08%
2024-03-28 0 7.340 7.340 7.350 6.560 7.460 7,425,000 52,461,819 7.0656 7.340 7.340 7.350 6.560 7.460 7,425,000 7.0656 5.31%
2024-03-27 0 6.970 6.970 7.040 6.760 7.390 6,843,000 48,481,752 7.0849 6.970 6.970 7.040 6.760 7.390 6,843,000 7.0849 0.14%
2024-03-26 0 6.960 6.960 6.970 6.850 7.110 3,218,300 22,443,582 6.9737 6.960 6.960 6.970 6.850 7.110 3,218,300 6.9737 0.58%
2024-03-25 0 6.920 6.910 6.920 6.740 7.090 5,608,400 38,966,690 6.9479 6.920 6.910 6.920 6.740 7.090 5,608,400 6.9479 2.82%
2024-03-22 0 6.730 6.730 6.740 6.700 7.070 4,597,300 31,636,901 6.8816 6.730 6.730 6.740 6.700 7.070 4,597,300 6.8816 -3.17%
2024-03-21 0 6.950 6.950 6.960 6.920 7.470 9,546,322 68,474,036 7.1728 6.950 6.950 6.960 6.920 7.470 9,546,322 7.1728 1.46%
2024-03-20 0 6.850 6.850 6.870 6.670 7.100 4,563,800 31,208,955 6.8384 6.850 6.850 6.870 6.670 7.100 4,563,800 6.8384 0.15%
2024-03-19 0 6.840 6.840 6.860 6.800 7.150 4,958,585 34,524,416 6.9626 6.840 6.840 6.860 6.800 7.150 4,958,585 6.9626 -1.72%
2024-03-18 0 6.960 6.930 6.960 6.540 6.970 6,441,700 43,791,482 6.7981 6.960 6.930 6.960 6.540 6.970 6,441,700 6.7981 5.61%
2024-03-15 0 6.590 6.560 6.590 6.440 7.030 8,167,646 54,171,655 6.6325 6.590 6.560 6.590 6.440 7.030 8,167,646 6.6325 -4.49%
2024-03-14 0 6.900 6.890 6.900 6.750 7.330 6,938,417 48,591,047 7.0032 6.900 6.890 6.900 6.750 7.330 6,938,417 7.0032 -5.35%
2024-03-13 0 7.290 7.290 7.300 7.240 7.900 9,130,800 68,952,837 7.5517 7.290 7.290 7.300 7.240 7.900 9,130,800 7.5517 -5.57%
2024-03-12 0 7.720 7.720 7.730 7.590 8.260 15,091,400 119,565,024 7.9227 7.720 7.720 7.730 7.590 8.260 15,091,400 7.9227 -0.39%
2024-03-11 0 7.750 7.740 7.750 7.280 7.900 11,194,100 85,354,796 7.6250 7.750 7.740 7.750 7.280 7.900 11,194,100 7.6250 0.39%
2024-03-08 0 7.720 7.720 7.740 7.220 8.260 42,314,852 326,651,624 7.7196 7.720 7.720 7.740 7.220 8.260 42,314,852 7.7196 9.66%
2024-03-07 0 7.040 7.040 7.050 6.570 8.880 52,756,913 415,977,221 7.8848 7.040 7.040 7.050 6.570 8.880 52,756,913 7.8848 5.86%
2024-03-06 0 6.650 6.610 6.650 6.260 6.800 1,833,212 12,126,300 6.6148 6.650 6.610 6.650 6.260 6.800 1,833,212 6.6148 1.68%
2024-03-05 0 6.540 6.540 6.570 6.510 7.000 2,529,300 16,911,543 6.6863 6.540 6.540 6.570 6.510 7.000 2,529,300 6.6863 -6.57%
2024-03-04 0 7.000 6.990 7.000 6.730 7.040 3,642,599 25,284,027 6.9412 7.000 6.990 7.000 6.730 7.040 3,642,599 6.9412 4.01%
2024-03-01 0 6.730 6.730 6.770 6.640 6.950 1,137,500 7,682,969 6.7543 6.730 6.730 6.770 6.640 6.950 1,137,500 6.7543 -3.17%
2024-02-29 0 6.950 6.900 6.950 6.530 7.010 1,818,305 12,520,727 6.8859 6.950 6.900 6.950 6.530 7.010 1,818,305 6.8859 5.95%
2024-02-28 0 6.560 6.560 6.580 6.550 7.060 1,408,641 9,569,671 6.7935 6.560 6.560 6.580 6.550 7.060 1,408,641 6.7935 -5.88%
2024-02-27 0 6.970 6.900 6.970 6.690 7.050 1,594,441 11,015,517 6.9087 6.970 6.900 6.970 6.690 7.050 1,594,441 6.9087 1.46%
2024-02-26 0 6.870 6.860 6.870 6.740 7.340 2,434,400 17,007,115 6.9862 6.870 6.860 6.870 6.740 7.340 2,434,400 6.9862 -2.55%
2024-02-23 0 7.050 6.980 7.050 6.850 7.090 842,200 5,873,000 6.9734 7.050 6.980 7.050 6.850 7.090 842,200 6.9734 -0.14%
2024-02-22 0 7.060 7.050 7.060 6.930 7.420 1,925,600 13,706,935 7.1183 7.060 7.050 7.060 6.930 7.420 1,925,600 7.1183 1.88%
2024-02-21 0 6.930 6.910 6.930 6.800 7.350 2,049,400 14,622,818 7.1352 6.930 6.910 6.930 6.800 7.350 2,049,400 7.1352 -2.26%
2024-02-20 0 7.090 7.010 7.090 6.650 7.180 1,273,600 8,882,794 6.9746 7.090 7.010 7.090 6.650 7.180 1,273,600 6.9746 4.26%
2024-02-19 0 6.800 6.800 6.830 6.680 7.300 4,038,400 28,214,922 6.9867 6.800 6.800 6.830 6.680 7.300 4,038,400 6.9867 4.29%
2024-02-16 0 6.520 6.520 6.540 5.870 6.540 605,195 3,760,696 6.2140 6.520 6.520 6.540 5.870 6.540 605,195 6.2140 8.49%
2024-02-15 0 6.010 6.010 6.050 5.710 6.060 488,900 2,926,017 5.9849 6.010 6.010 6.050 5.710 6.060 488,900 5.9849 -1.31%
2024-02-14 0 6.090 6.070 6.140 5.890 6.310 169,700 1,020,104 6.0112 6.090 6.070 6.140 5.890 6.310 169,700 6.0112 -3.33%
2024-02-09 0 6.300 6.150 6.300 6.090 6.300 86,000 530,837 6.1725 6.300 6.150 6.300 6.090 6.300 86,000 6.1725 -4.26%
2024-02-08 0 6.580 6.570 6.580 6.320 6.620 437,500 2,852,421 6.5198 6.580 6.570 6.580 6.320 6.620 437,500 6.5198 1.08%
2024-02-07 0 6.510 6.500 6.510 6.300 6.760 701,400 4,567,455 6.5119 6.510 6.500 6.510 6.300 6.760 701,400 6.5119 1.72%
2024-02-06 0 6.400 6.400 6.420 6.030 6.430 1,171,200 7,325,542 6.2547 6.400 6.400 6.420 6.030 6.430 1,171,200 6.2547 5.96%
2024-02-05 0 6.040 5.980 6.040 5.970 6.260 748,300 4,536,722 6.0627 6.040 5.980 6.040 5.970 6.260 748,300 6.0627 -1.15%
2024-02-02 0 6.110 6.100 6.110 6.000 6.560 1,545,100 9,695,638 6.2751 6.110 6.100 6.110 6.000 6.560 1,545,100 6.2751 1.16%
2024-02-01 0 6.040 6.040 6.050 5.990 6.240 1,029,163 6,298,806 6.1203 6.040 6.040 6.050 5.990 6.240 1,029,163 6.1203 -1.63%
2024-01-31 0 6.140 6.080 6.490 6.080 6.500 927,200 5,773,503 6.2268 6.140 6.080 6.490 6.080 6.500 927,200 6.2268 -5.54%
2024-01-30 0 6.500 6.450 6.500 6.430 6.900 1,041,000 6,815,681 6.5472 6.500 6.450 6.500 6.430 6.900 1,041,000 6.5472 -5.11%
2024-01-29 0 6.850 6.780 6.850 6.700 7.600 2,021,200 14,177,010 7.0142 6.850 6.780 6.850 6.700 7.600 2,021,200 7.0142 -8.30%
2024-01-26 0 7.470 7.440 7.470 7.310 8.190 1,292,500 9,920,001 7.6750 7.470 7.440 7.470 7.310 8.190 1,292,500 7.6750 -3.74%
2024-01-25 0 7.760 7.750 7.760 7.590 7.950 583,100 4,545,553 7.7955 7.760 7.750 7.760 7.590 7.950 583,100 7.7955 0.00%
2024-01-24 0 7.760 7.760 7.780 7.410 7.800 559,371 4,272,658 7.6383 7.760 7.760 7.780 7.410 7.800 559,371 7.6383 2.51%
2024-01-23 0 7.570 7.570 7.620 7.320 7.790 546,784 4,161,311 7.6105 7.570 7.570 7.620 7.320 7.790 546,784 7.6105 2.99%
2024-01-22 0 7.350 7.350 7.360 7.200 7.700 741,900 5,512,799 7.4306 7.350 7.350 7.360 7.200 7.700 741,900 7.4306 -3.42%
2024-01-19 0 7.610 7.610 7.640 7.540 7.770 259,700 1,978,994 7.6203 7.610 7.610 7.640 7.540 7.770 259,700 7.6203 -1.42%
2024-01-18 0 7.720 7.720 7.800 7.410 7.850 366,989 2,827,355 7.7042 7.720 7.720 7.800 7.410 7.850 366,989 7.7042 1.58%
2024-01-17 0 7.600 7.600 7.700 7.500 8.070 1,116,096 8,564,747 7.6738 7.600 7.600 7.700 7.500 8.070 1,116,096 7.6738 -5.47%
2024-01-16 0 8.040 8.020 8.040 7.840 8.240 649,600 5,218,811 8.0339 8.040 8.020 8.040 7.840 8.240 649,600 8.0339 -2.31%
2024-01-15 0 8.230 8.190 8.230 8.170 8.630 728,800 6,090,319 8.3566 8.230 8.190 8.230 8.170 8.630 728,800 8.3566 -3.52%
2024-01-12 0 8.530 8.530 8.560 8.530 8.990 601,900 5,193,498 8.6285 8.530 8.530 8.560 8.530 8.990 601,900 8.6285 -2.74%
2024-01-11 0 8.770 8.760 8.770 8.600 8.950 503,100 4,457,038 8.8591 8.770 8.760 8.770 8.600 8.950 503,100 8.8591 1.04%
2024-01-10 0 8.680 8.680 8.740 8.620 8.880 522,500 4,563,214 8.7334 8.680 8.680 8.740 8.620 8.880 522,500 8.7334 -0.34%
2024-01-09 0 8.710 8.710 8.790 8.710 9.110 509,700 4,539,689 8.9066 8.710 8.710 8.790 8.710 9.110 509,700 8.9066 -0.23%
2024-01-08 0 8.730 8.720 8.730 8.710 8.950 628,505 5,531,737 8.8014 8.730 8.720 8.730 8.710 8.950 628,505 8.8014 -2.57%
2024-01-05 0 8.960 8.930 8.960 8.880 9.130 407,700 3,652,140 8.9579 8.960 8.930 8.960 8.880 9.130 407,700 8.9579 -1.10%
2024-01-04 0 9.060 9.040 9.100 8.810 9.280 893,100 8,031,027 8.9923 9.060 9.040 9.100 8.810 9.280 893,100 8.9923 -0.33%
2024-01-03 0 9.090 9.070 9.090 9.070 9.680 592,780 5,448,427 9.1913 9.090 9.070 9.090 9.070 9.680 592,780 9.1913 -3.91%
2024-01-02 0 9.460 9.440 9.460 9.210 9.600 582,588 5,499,648 9.4400 9.460 9.440 9.460 9.210 9.600 582,588 9.4400 2.05%
2023-12-29 0 9.270 9.270 9.320 9.200 9.820 1,280,400 12,149,515 9.4888 9.270 9.270 9.320 9.200 9.820 1,280,400 9.4888 -0.32%
2023-12-28 0 9.300 9.300 9.310 9.000 9.630 1,462,300 13,580,846 9.2873 9.300 9.300 9.310 9.000 9.630 1,462,300 9.2873 3.79%
2023-12-27 0 8.960 8.960 9.000 8.960 9.160 379,200 3,427,895 9.0398 8.960 8.960 9.000 8.960 9.160 379,200 9.0398 -0.11%
2023-12-22 0 8.970 8.960 8.970 8.970 9.470 1,336,100 12,173,940 9.1115 8.970 8.960 8.970 8.970 9.470 1,336,100 9.1115 -4.68%
2023-12-21 0 9.410 9.410 9.470 9.170 9.580 472,500 4,419,994 9.3545 9.410 9.410 9.470 9.170 9.580 472,500 9.3545 1.18%
2023-12-20 0 9.300 9.290 9.300 9.300 9.620 815,550 7,706,104 9.4490 9.300 9.290 9.300 9.300 9.620 815,550 9.4490 -1.80%
2023-12-19 0 9.470 9.430 9.470 9.260 9.560 801,600 7,537,184 9.4027 9.470 9.430 9.470 9.260 9.560 801,600 9.4027 1.07%
2023-12-18 0 9.370 9.370 9.380 9.340 9.810 1,889,800 17,990,956 9.5200 9.370 9.370 9.380 9.340 9.810 1,889,800 9.5200 -5.45%
2023-12-15 0 9.910 9.820 9.910 9.780 10.24 1,906,333 19,007,720 9.9708 9.910 9.820 9.910 9.780 10.24 1,906,333 9.9708 0.30%
2023-12-14 0 9.880 9.820 9.880 9.800 10.38 1,195,700 12,031,813 10.063 9.880 9.820 9.880 9.800 10.38 1,195,700 10.063 0.82%
2023-12-13 0 9.800 9.800 9.810 9.640 10.20 1,540,100 15,158,650 9.8426 9.800 9.800 9.810 9.640 10.20 1,540,100 9.8426 -2.00%
2023-12-12 0 10.00 9.990 10.00 9.990 10.46 1,069,900 10,791,417 10.086 10.00 9.990 10.00 9.990 10.46 1,069,900 10.086 -4.21%
2023-12-11 0 10.44 10.34 10.44 9.940 10.44 1,301,100 13,208,724 10.152 10.44 10.34 10.44 9.940 10.44 1,301,100 10.152 2.55%
2023-12-08 0 10.18 10.18 10.20 9.980 10.78 3,230,800 33,505,063 10.371 10.18 10.18 10.20 9.980 10.78 3,230,800 10.371 3.67%
2023-12-07 0 9.820 9.800 9.820 9.600 10.30 1,569,400 15,402,424 9.8142 9.820 9.800 9.820 9.600 10.30 1,569,400 9.8142 -2.96%
2023-12-06 0 10.12 10.12 10.16 9.980 10.40 1,463,600 14,866,241 10.157 10.12 10.12 10.16 9.980 10.40 1,463,600 10.157 1.00%
2023-12-05 0 10.02 10.02 10.04 9.850 11.56 4,385,300 45,464,277 10.367 10.02 10.02 10.04 9.850 11.56 4,385,300 10.367 -13.17%
2023-12-04 0 11.54 11.52 11.54 10.38 11.72 4,623,700 51,431,081 11.123 11.54 11.52 11.54 10.38 11.72 4,623,700 11.123 6.85%
2023-12-01 0 10.80 10.80 10.82 9.720 10.96 2,476,100 25,979,393 10.492 10.80 10.80 10.82 9.720 10.96 2,476,100 10.492 9.42%
2023-11-30 0 9.870 9.870 9.940 9.700 10.06 1,057,130 10,404,056 9.8418 9.870 9.870 9.940 9.700 10.06 1,057,130 9.8418 -0.30%
2023-11-29 0 9.900 9.900 10.00 9.870 10.30 1,077,100 10,785,787 10.014 9.900 9.900 10.00 9.870 10.30 1,077,100 10.014 -2.37%
2023-11-28 0 10.14 10.12 10.14 9.960 10.46 1,347,700 13,795,615 10.236 10.14 10.12 10.14 9.960 10.46 1,347,700 10.236 2.01%
2023-11-27 0 9.940 9.880 9.940 9.780 10.10 874,900 8,644,498 9.8806 9.940 9.880 9.940 9.780 10.10 874,900 9.8806 -1.00%
2023-11-24 0 10.04 10.02 10.04 10.02 10.48 1,137,400 11,618,010 10.215 10.04 10.02 10.04 10.02 10.48 1,137,400 10.215 -2.71%
2023-11-23 0 10.32 10.30 10.32 9.920 10.42 1,569,097 15,974,883 10.181 10.32 10.30 10.32 9.920 10.42 1,569,097 10.181 4.03%
2023-11-22 0 9.920 9.920 9.950 9.750 10.34 1,935,900 19,422,403 10.033 9.920 9.920 9.950 9.750 10.34 1,935,900 10.033 1.22%
2023-11-21 0 9.800 9.800 9.820 9.760 10.36 2,863,700 28,223,914 9.8558 9.800 9.800 9.820 9.760 10.36 2,863,700 9.8558 -3.16%
2023-11-20 0 10.12 10.10 10.12 9.060 10.16 3,213,700 31,364,664 9.7597 10.12 10.10 10.12 9.060 10.16 3,213,700 9.7597 11.70%
2023-11-17 0 9.060 9.060 9.090 8.770 9.370 1,423,800 12,856,515 9.0297 9.060 9.060 9.090 8.770 9.370 1,423,800 9.0297 -3.21%
2023-11-16 0 9.360 9.360 9.450 9.070 9.760 1,680,000 15,682,369 9.3347 9.360 9.360 9.450 9.070 9.760 1,680,000 9.3347 -1.47%
2023-11-15 0 9.500 9.500 9.510 9.040 9.730 2,603,200 24,634,121 9.4630 9.500 9.500 9.510 9.040 9.730 2,603,200 9.4630 6.26%
2023-11-14 0 8.940 8.890 8.940 8.490 8.980 2,471,200 21,568,205 8.7278 8.940 8.890 8.940 8.490 8.980 2,471,200 8.7278 5.42%
2023-11-13 0 8.480 8.480 8.490 8.090 8.720 3,759,781 31,691,495 8.4291 8.480 8.480 8.490 8.090 8.720 3,759,781 8.4291 6.40%
2023-11-10 0 7.970 7.960 7.970 7.890 8.410 1,782,300 14,269,790 8.0064 7.970 7.960 7.970 7.890 8.410 1,782,300 8.0064 -5.12%
2023-11-09 0 8.400 8.400 8.410 8.220 8.780 1,580,958 13,341,691 8.4390 8.400 8.400 8.410 8.220 8.780 1,580,958 8.4390 -1.29%
2023-11-08 0 8.510 8.500 8.510 8.460 9.180 2,757,100 24,206,191 8.7796 8.510 8.500 8.510 8.460 9.180 2,757,100 8.7796 -5.55%
2023-11-07 0 9.010 9.010 9.020 8.380 9.120 2,880,600 25,515,521 8.8577 9.010 9.010 9.020 8.380 9.120 2,880,600 8.8577 2.39%
2023-11-06 0 8.800 8.780 8.800 8.310 8.900 4,058,296 34,683,354 8.5463 8.800 8.780 8.800 8.310 8.900 4,058,296 8.5463 7.71%
2023-11-03 0 8.170 8.120 8.170 7.380 8.350 3,752,600 30,010,527 7.9973 8.170 8.120 8.170 7.380 8.350 3,752,600 7.9973 11.31%
2023-11-02 0 7.340 7.320 7.340 7.090 7.480 667,452 4,834,837 7.2437 7.340 7.320 7.340 7.090 7.480 667,452 7.2437 1.94%
2023-11-01 0 7.200 7.180 7.220 7.160 7.530 552,801 4,010,310 7.2545 7.200 7.180 7.220 7.160 7.530 552,801 7.2545 -2.44%
2023-10-31 0 7.380 7.380 7.420 7.000 7.870 2,427,166 17,780,552 7.3256 7.380 7.380 7.420 7.000 7.870 2,427,166 7.3256 -5.14%
2023-10-30 0 7.780 7.770 7.780 7.450 7.980 1,287,000 9,942,892 7.7256 7.780 7.770 7.780 7.450 7.980 1,287,000 7.7256 4.71%
2023-10-27 0 7.430 7.430 7.480 7.240 7.540 1,300,800 9,609,548 7.3874 7.430 7.430 7.480 7.240 7.540 1,300,800 7.3874 -0.80%
2023-10-26 0 7.490 7.490 7.540 7.480 7.850 943,014 7,180,395 7.6143 7.490 7.490 7.540 7.480 7.850 943,014 7.6143 -4.59%
2023-10-25 0 7.850 7.800 7.850 7.700 8.270 1,119,700 8,865,263 7.9175 7.850 7.800 7.850 7.700 8.270 1,119,700 7.9175 2.75%
2023-10-24 0 7.640 7.640 7.660 7.420 7.970 1,093,510 8,433,711 7.7125 7.640 7.640 7.660 7.420 7.970 1,093,510 7.7125 -0.78%
2023-10-20 0 7.700 7.680 7.700 7.550 8.200 1,808,100 13,964,986 7.7236 7.700 7.680 7.700 7.550 8.200 1,808,100 7.7236 -4.70%
2023-10-19 0 8.080 8.000 8.090 7.730 8.450 1,938,342 15,480,886 7.9867 8.080 8.000 8.090 7.730 8.450 1,938,342 7.9867 -2.65%
2023-10-18 0 8.300 8.300 8.310 8.010 9.000 2,572,248 21,706,750 8.4388 8.300 8.300 8.310 8.010 9.000 2,572,248 8.4388 -6.32%
2023-10-17 0 8.860 8.860 8.870 8.700 9.510 2,043,767 18,420,990 9.0133 8.860 8.860 8.870 8.700 9.510 2,043,767 9.0133 -6.83%
2023-10-16 0 9.510 9.500 9.520 9.300 10.06 1,392,200 13,277,226 9.5369 9.510 9.500 9.520 9.300 10.06 1,392,200 9.5369 -5.47%
2023-10-13 0 10.06 10.02 10.06 9.900 10.46 837,100 8,440,391 10.083 10.06 10.02 10.06 9.900 10.46 837,100 10.083 -4.19%
2023-10-12 0 10.50 10.50 10.52 10.20 10.56 1,154,400 11,986,913 10.384 10.50 10.50 10.52 10.20 10.56 1,154,400 10.384 2.74%
2023-10-11 0 10.22 10.22 10.28 10.04 10.66 1,481,400 15,159,166 10.233 10.22 10.22 10.28 10.04 10.66 1,481,400 10.233 -2.11%
2023-10-10 0 10.44 10.44 10.46 10.34 11.00 1,141,132 12,061,181 10.569 10.44 10.44 10.46 10.34 11.00 1,141,132 10.569 -2.25%
2023-10-09 0 10.68 10.68 10.78 10.48 11.48 987,700 10,724,848 10.858 10.68 10.68 10.78 10.48 11.48 987,700 10.858 -4.64%
2023-10-06 0 11.20 11.20 11.36 10.92 11.48 311,100 3,465,002 11.138 11.20 11.20 11.36 10.92 11.48 311,100 11.138 1.82%
2023-10-05 0 11.00 11.00 11.08 10.58 11.16 193,800 2,127,150 10.976 11.00 11.00 11.08 10.58 11.16 193,800 10.976 4.96%
2023-10-04 0 10.48 10.48 10.52 10.20 11.30 839,300 8,879,172 10.579 10.48 10.48 10.52 10.20 11.30 839,300 10.579 -4.90%
2023-10-03 0 11.02 11.00 11.04 10.58 12.24 472,800 5,208,232 11.016 11.02 11.00 11.04 10.58 12.24 472,800 11.016 -8.17%
2023-09-29 0 12.00 11.96 12.00 11.86 12.10 70,700 847,926 11.993 12.00 11.96 12.00 11.86 12.10 70,700 11.993 0.67%
2023-09-28 0 11.92 11.80 11.92 11.64 12.10 1,728,400 20,433,972 11.822 11.92 11.80 11.92 11.64 12.10 1,728,400 11.822 1.02%
2023-09-27 0 11.80 11.78 11.80 11.34 12.46 2,693,600 32,247,172 11.972 11.80 11.78 11.80 11.34 12.46 2,693,600 11.972 3.51%
2023-09-26 0 11.40 11.38 11.40 11.20 12.24 2,415,600 27,966,525 11.577 11.40 11.38 11.40 11.20 12.24 2,415,600 11.577 -5.79%
2023-09-25 0 12.10 12.10 12.12 11.94 13.54 3,115,300 38,441,352 12.340 12.10 12.10 12.12 11.94 13.54 3,115,300 12.340 -9.30%
2023-09-22 0 13.34 13.34 13.38 13.32 13.90 1,180,838 15,908,626 13.472 13.34 13.34 13.38 13.32 13.90 1,180,838 13.472 -2.06%
2023-09-21 0 13.62 13.60 13.62 13.56 14.60 944,000 13,112,464 13.890 13.62 13.60 13.62 13.56 14.60 944,000 13.890 -6.71%
2023-09-20 0 14.60 14.60 14.62 14.50 15.40 845,000 12,562,968 14.867 14.60 14.60 14.62 14.50 15.40 845,000 14.867 -4.45%
2023-09-19 0 15.28 15.18 15.28 14.82 15.40 524,600 7,886,173 15.033 15.28 15.18 15.28 14.82 15.40 524,600 15.033 0.53%
2023-09-18 0 15.20 15.10 15.20 14.82 15.32 501,000 7,574,702 15.119 15.20 15.10 15.20 14.82 15.32 501,000 15.119 0.13%
2023-09-15 0 15.18 15.18 15.22 14.80 15.50 10,558,888 160,376,967 15.189 15.18 15.18 15.22 14.80 15.50 10,558,888 15.189 1.20%
2023-09-14 0 15.00 15.00 15.02 14.42 15.00 1,010,900 14,913,930 14.753 15.00 15.00 15.02 14.42 15.00 1,010,900 14.753 2.60%
2023-09-13 0 14.62 14.60 14.62 14.42 15.46 2,208,300 32,534,517 14.733 14.62 14.60 14.62 14.42 15.46 2,208,300 14.733 -4.94%
2023-09-12 0 15.38 15.36 15.38 15.32 16.08 1,309,600 20,256,049 15.467 15.38 15.36 15.38 15.32 16.08 1,309,600 15.467 -4.11%
2023-09-11 0 16.04 16.02 16.04 15.62 16.20 967,800 15,405,578 15.918 16.04 16.02 16.04 15.62 16.20 967,800 15.918 -1.23%
2023-09-07 0 16.24 16.14 16.24 16.00 16.66 1,225,535 19,869,373 16.213 16.24 16.14 16.24 16.00 16.66 1,225,535 16.213 -1.46%
2023-09-06 0 16.48 16.46 16.48 16.48 17.00 1,136,900 19,024,152 16.733 16.48 16.46 16.48 16.48 17.00 1,136,900 16.733 -3.06%
2023-09-05 0 17.00 16.98 17.00 16.32 18.54 15,093,560 249,414,493 16.525 17.00 16.98 17.00 16.32 18.54 15,093,560 16.525 -10.53%
2023-09-04 0 19.00 19.00 19.02 18.10 21.00 8,602,600 169,058,292 19.652 19.00 19.00 19.02 18.10 21.00 8,602,600 19.652 -8.87%
2023-08-31 0 20.85 20.65 20.85 19.66 20.85 4,899,000 100,332,925 20.480 20.85 20.65 20.85 19.66 20.85 4,899,000 20.480 4.77%
2023-08-30 0 19.90 19.74 19.90 19.12 19.98 952,300 18,781,554 19.722 19.90 19.74 19.90 19.12 19.98 952,300 19.722 2.79%
2023-08-29 0 19.36 19.36 19.42 18.82 19.46 749,238 14,407,153 19.229 19.36 19.36 19.42 18.82 19.46 749,238 19.229 1.36%
2023-08-28 0 19.10 19.10 19.12 18.22 19.10 715,700 13,489,970 18.849 19.10 19.10 19.12 18.22 19.10 715,700 18.849 3.92%
2023-08-25 0 18.38 18.38 18.40 18.04 18.78 717,100 13,153,830 18.343 18.38 18.38 18.40 18.04 18.78 717,100 18.343 0.44%
2023-08-24 0 18.30 18.30 18.32 17.42 19.72 3,369,700 61,104,852 18.134 18.30 18.30 18.32 17.42 19.72 3,369,700 18.134 -6.73%
2023-08-23 0 19.62 19.62 19.64 19.10 19.98 1,052,100 20,624,424 19.603 19.62 19.62 19.64 19.10 19.98 1,052,100 19.603 0.51%
2023-08-22 0 19.52 19.52 19.54 18.90 20.20 2,861,800 56,238,309 19.651 19.52 19.52 19.54 18.90 20.20 2,861,800 19.651 4.27%
2023-08-21 0 18.72 18.70 18.72 16.82 18.98 3,345,576 60,388,115 18.050 18.72 18.70 18.72 16.82 18.98 3,345,576 18.050 12.23%
2023-08-18 0 16.68 16.66 16.68 16.62 17.28 504,777 8,497,878 16.835 16.68 16.66 16.68 16.62 17.28 504,777 16.835 -0.60%
2023-08-17 0 16.78 16.70 16.78 16.24 16.88 245,500 4,088,660 16.654 16.78 16.70 16.78 16.24 16.88 245,500 16.654 0.60%
2023-08-16 0 16.68 16.52 16.68 16.44 16.86 422,300 7,012,908 16.606 16.68 16.52 16.68 16.44 16.86 422,300 16.606 -0.60%
2023-08-15 0 16.78 16.78 16.90 16.52 17.02 400,800 6,742,447 16.822 16.78 16.78 16.90 16.52 17.02 400,800 16.822 -0.94%
2023-08-14 0 16.94 16.86 16.94 16.24 16.94 455,000 7,546,052 16.585 16.94 16.86 16.94 16.24 16.94 455,000 16.585 0.00%
2023-08-11 0 16.94 16.86 16.94 16.36 17.42 1,023,000 17,389,676 16.999 16.94 16.86 16.94 16.36 17.42 1,023,000 16.999 3.55%
2023-08-10 0 16.36 16.28 16.36 16.18 16.46 136,700 2,229,575 16.310 16.36 16.28 16.36 16.18 16.46 136,700 16.310 -0.61%
2023-08-09 0 16.46 16.40 16.52 16.32 16.86 425,800 7,042,504 16.539 16.46 16.40 16.52 16.32 16.86 425,800 16.539 -0.12%
2023-08-08 0 16.48 16.46 16.48 16.20 16.72 606,500 9,949,876 16.405 16.48 16.46 16.48 16.20 16.72 606,500 16.405 -0.36%
2023-08-07 0 16.54 16.54 16.60 16.42 17.08 798,000 13,288,300 16.652 16.54 16.54 16.60 16.42 17.08 798,000 16.652 -2.01%
2023-08-04 0 16.88 16.88 16.90 16.66 17.60 380,200 6,419,602 16.885 16.88 16.88 16.90 16.66 17.60 380,200 16.885 0.12%
2023-08-03 0 16.86 16.84 16.86 16.66 17.02 489,300 8,240,202 16.841 16.86 16.84 16.86 16.66 17.02 489,300 16.841 -0.82%
2023-08-02 0 17.00 16.94 17.00 16.66 17.22 677,900 11,440,142 16.876 17.00 16.94 17.00 16.66 17.22 677,900 16.876 -0.12%
2023-08-01 0 17.02 17.02 17.08 17.02 18.02 1,268,088 21,905,452 17.274 17.02 17.02 17.08 17.02 18.02 1,268,088 17.274 -4.49%
2023-07-31 0 17.82 17.82 17.90 16.74 18.06 4,359,388 76,790,907 17.615 17.82 17.82 17.90 16.74 18.06 4,359,388 17.615 2.41%
2023-07-28 0 17.40 17.40 17.52 17.40 17.92 1,967,500 34,586,568 17.579 17.40 17.40 17.52 17.40 17.92 1,967,500 17.579 -2.79%
2023-07-27 0 17.90 17.88 17.90 17.60 18.32 608,700 10,836,872 17.803 17.90 17.88 17.90 17.60 18.32 608,700 17.803 -2.29%
2023-07-26 0 18.32 18.20 18.32 17.70 18.38 389,000 7,088,018 18.221 18.32 18.20 18.32 17.70 18.38 389,000 18.221 2.23%
2023-07-25 0 17.92 17.90 17.92 17.76 18.34 609,000 10,988,686 18.044 17.92 17.90 17.92 17.76 18.34 609,000 18.044 0.45%
2023-07-24 0 17.84 17.80 17.84 17.60 17.90 208,182 3,692,352 17.736 17.84 17.80 17.84 17.60 17.90 208,182 17.736 1.25%
2023-07-21 0 17.62 17.62 17.70 17.58 17.94 306,600 5,421,220 17.682 17.62 17.62 17.70 17.58 17.94 306,600 17.682 -0.56%
2023-07-20 0 17.72 17.72 17.76 17.70 18.36 556,834 9,951,924 17.872 17.72 17.72 17.76 17.70 18.36 556,834 17.872 -1.56%
2023-07-19 0 18.00 18.00 18.02 17.96 18.22 556,100 10,038,066 18.051 18.00 18.00 18.02 17.96 18.22 556,100 18.051 0.22%
2023-07-18 0 17.96 17.96 18.00 17.92 18.34 389,000 7,018,968 18.044 17.96 17.96 18.00 17.92 18.34 389,000 18.044 -1.54%
2023-07-14 0 18.24 18.20 18.24 18.04 18.82 678,200 12,462,024 18.375 18.24 18.20 18.24 18.04 18.82 678,200 18.375 1.45%
2023-07-13 0 17.98 17.98 18.00 17.82 18.18 906,200 16,310,470 17.999 17.98 17.98 18.00 17.82 18.18 906,200 17.999 -0.11%
2023-07-12 0 18.00 18.00 18.06 17.82 18.36 490,400 8,880,004 18.108 18.00 18.00 18.06 17.82 18.36 490,400 18.108 0.56%
2023-07-11 0 17.90 17.90 17.96 17.82 18.36 382,000 6,867,874 17.979 17.90 17.90 17.96 17.82 18.36 382,000 17.979 0.00%
2023-07-10 0 17.90 17.90 17.98 17.82 18.08 370,000 6,623,124 17.900 17.90 17.90 17.98 17.82 18.08 370,000 17.900 0.45%
2023-07-07 0 17.82 17.82 17.88 17.74 18.72 470,500 8,436,848 17.932 17.82 17.82 17.88 17.74 18.72 470,500 17.932 -1.66%
2023-07-06 0 18.12 18.10 18.12 17.96 19.08 725,786 13,335,114 18.373 18.12 18.10 18.12 17.96 19.08 725,786 18.373 -1.20%
2023-07-05 0 18.34 18.28 18.34 17.68 18.50 1,578,700 28,611,094 18.123 18.34 18.28 18.34 17.68 18.50 1,578,700 18.123 2.34%
2023-07-04 0 17.92 17.92 17.98 17.66 18.54 1,026,860 18,548,065 18.063 17.92 17.92 17.98 17.66 18.54 1,026,860 18.063 -0.67%
2023-07-03 0 18.04 18.04 18.16 17.08 18.46 2,346,700 42,289,808 18.021 18.04 18.04 18.16 17.08 18.46 2,346,700 18.021 -1.74%
2023-06-30 0 18.36 18.36 18.40 18.00 18.62 502,800 9,208,392 18.314 18.36 18.36 18.40 18.00 18.62 502,800 18.314 -0.22%
2023-06-29 0 18.40 18.38 18.40 17.90 18.40 869,600 15,802,904 18.173 18.40 18.38 18.40 17.90 18.40 869,600 18.173 0.66%
2023-06-28 0 18.28 18.28 18.30 17.54 18.44 1,454,400 26,304,298 18.086 18.28 18.28 18.30 17.54 18.44 1,454,400 18.086 3.16%
2023-06-27 0 17.72 17.72 17.80 17.66 18.22 2,074,100 37,052,488 17.864 17.72 17.72 17.80 17.66 18.22 2,074,100 17.864 -0.34%
2023-06-26 0 17.78 17.76 17.78 17.02 17.90 2,916,346 51,366,073 17.613 17.78 17.76 17.78 17.02 17.90 2,916,346 17.613 3.86%
2023-06-23 0 17.12 17.12 17.20 16.88 17.44 234,604 3,989,204 17.004 17.12 17.12 17.20 16.88 17.44 234,604 17.004 1.06%
2023-06-21 0 16.94 16.94 16.96 16.50 17.04 1,979,900 33,188,412 16.763 16.94 16.94 16.96 16.50 17.04 1,979,900 16.763 -0.70%
2023-06-20 0 17.06 17.06 17.10 16.98 18.64 3,776,196 66,580,449 17.632 17.06 17.06 17.10 16.98 18.64 3,776,196 17.632 -4.26%
2023-06-19 0 17.82 17.82 17.86 17.22 18.24 3,051,200 54,680,066 17.921 17.82 17.82 17.86 17.22 18.24 3,051,200 17.921 2.06%
2023-06-16 0 17.46 17.46 17.48 17.32 18.00 1,942,073 34,387,029 17.706 17.46 17.46 17.48 17.32 18.00 1,942,073 17.706 -0.34%
2023-06-15 0 17.52 17.50 17.52 17.10 18.14 2,676,588 46,924,421 17.531 17.52 17.50 17.52 17.10 18.14 2,676,588 17.531 0.11%
2023-06-14 0 17.50 17.50 17.52 17.50 19.32 6,339,428 114,262,756 18.024 17.50 17.50 17.52 17.50 19.32 6,339,428 18.024 -9.42%
2023-06-13 0 19.32 19.32 19.34 18.98 19.58 1,878,600 36,134,786 19.235 19.32 19.32 19.34 18.98 19.58 1,878,600 19.235 1.79%
2023-06-12 0 18.98 18.94 18.98 18.68 20.25 2,708,063 51,778,492 19.120 18.98 18.94 18.98 18.68 20.25 2,708,063 19.120 -3.85%
2023-06-09 0 19.74 19.72 19.74 19.30 20.25 2,925,200 57,578,736 19.684 19.74 19.72 19.74 19.30 20.25 2,925,200 19.684 -0.80%
2023-06-08 0 19.90 19.90 19.98 19.74 20.50 2,118,832 42,109,949 19.874 19.90 19.90 19.98 19.74 20.50 2,118,832 19.874 -2.93%
2023-06-07 0 20.50 20.50 20.55 20.40 22.60 3,267,520 69,122,135 21.154 20.50 20.50 20.55 20.40 22.60 3,267,520 21.154 -12.77%
2023-06-06 0 23.50 23.50 23.55 21.95 24.00 2,102,800 48,000,915 22.827 23.50 23.50 23.55 21.95 24.00 2,102,800 22.827 -1.47%
2023-06-05 0 23.85 23.75 23.85 23.30 24.60 3,061,700 73,437,320 23.986 23.85 23.75 23.85 23.30 24.60 3,061,700 23.986 1.92%
2023-06-02 0 23.40 23.40 23.80 21.20 23.90 5,810,208 131,187,205 22.579 23.40 23.40 23.80 21.20 23.90 5,810,208 22.579 7.83%
2023-06-01 0 21.70 21.70 21.80 19.80 21.95 4,183,400 89,667,508 21.434 21.70 21.70 21.80 19.80 21.95 4,183,400 21.434 9.26%
2023-05-31 0 19.86 19.86 19.88 19.50 20.15 985,500 19,409,627 19.695 19.86 19.86 19.88 19.50 20.15 985,500 19.695 -1.19%
2023-05-30 0 20.10 20.05 20.15 19.80 20.85 1,510,400 30,356,190 20.098 20.10 20.05 20.15 19.80 20.85 1,510,400 20.098 -2.19%
2023-05-29 0 20.55 20.50 20.55 20.25 22.40 2,415,700 51,505,197 21.321 20.55 20.50 20.55 20.25 22.40 2,415,700 21.321 0.00%
2023-05-25 0 20.55 20.50 20.60 20.05 21.95 1,625,900 34,136,170 20.995 20.55 20.50 20.60 20.05 21.95 1,625,900 20.995 -4.64%
2023-05-24 0 21.55 21.55 21.60 20.85 22.15 3,284,400 71,186,975 21.674 21.55 21.55 21.60 20.85 22.15 3,284,400 21.674 1.17%
2023-05-23 0 21.30 21.30 21.35 20.70 21.90 2,620,100 55,408,950 21.148 21.30 21.30 21.35 20.70 21.90 2,620,100 21.148 -0.47%
2023-05-22 0 21.40 21.35 21.40 19.70 21.50 3,037,044 62,538,881 20.592 21.40 21.35 21.40 19.70 21.50 3,037,044 20.592 7.11%
2023-05-19 0 19.98 19.78 19.98 19.60 20.55 1,536,400 30,660,620 19.956 19.98 19.78 19.98 19.60 20.55 1,536,400 19.956 -1.58%
2023-05-18 0 20.30 20.30 20.35 19.80 20.50 1,229,900 24,752,412 20.126 20.30 20.30 20.35 19.80 20.50 1,229,900 20.126 0.00%
2023-05-17 0 20.30 20.20 20.30 19.48 20.50 1,508,500 30,380,243 20.139 20.30 20.20 20.30 19.48 20.50 1,508,500 20.139 3.89%
2023-05-16 0 19.54 19.52 19.54 19.30 20.15 1,731,600 33,960,634 19.612 19.54 19.52 19.54 19.30 20.15 1,731,600 19.612 -2.79%
2023-05-15 0 20.10 20.00 20.10 19.70 20.45 1,224,495 24,695,806 20.168 20.10 20.00 20.10 19.70 20.45 1,224,495 20.168 0.50%
2023-05-12 0 20.00 20.00 20.05 19.92 20.70 1,172,200 23,598,879 20.132 20.00 20.00 20.05 19.92 20.70 1,172,200 20.132 -2.68%
2023-05-11 0 20.55 20.45 20.55 19.90 20.55 2,038,900 41,560,610 20.384 20.55 20.45 20.55 19.90 20.55 2,038,900 20.384 2.24%
2023-05-10 0 20.10 20.10 20.20 19.70 20.50 2,068,500 41,432,610 20.030 20.10 20.10 20.20 19.70 20.50 2,068,500 20.030 1.93%
2023-05-09 0 19.72 19.70 19.72 19.66 20.50 1,676,000 33,402,683 19.930 19.72 19.70 19.72 19.66 20.50 1,676,000 19.930 -4.50%
2023-05-08 0 20.65 20.40 20.65 20.30 21.50 1,430,800 29,717,800 20.770 20.65 20.40 20.65 20.30 21.50 1,430,800 20.770 -3.95%
2023-05-05 0 21.50 21.50 21.55 20.55 21.80 1,182,200 25,287,640 21.390 21.50 21.50 21.55 20.55 21.80 1,182,200 21.390 2.14%
2023-05-04 0 21.05 20.85 21.05 20.20 21.85 1,760,400 36,825,115 20.919 21.05 20.85 21.05 20.20 21.85 1,760,400 20.919 -3.44%
2023-05-03 0 21.80 21.60 21.85 20.90 22.00 300,900 6,495,475 21.587 21.80 21.60 21.85 20.90 22.00 300,900 21.587 -0.68%
2023-05-02 0 21.95 21.90 21.95 20.70 22.15 652,200 14,152,215 21.699 21.95 21.90 21.95 20.70 22.15 652,200 21.699 6.55%
2023-04-28 0 20.60 20.60 20.85 19.64 21.25 1,686,400 34,936,745 20.717 20.60 20.60 20.85 19.64 21.25 1,686,400 20.717 4.04%
2023-04-27 0 19.80 19.80 19.84 19.30 20.45 1,269,300 24,971,673 19.674 19.80 19.80 19.84 19.30 20.45 1,269,300 19.674 0.20%
2023-04-26 0 19.76 19.76 19.78 19.76 21.00 1,890,700 37,832,333 20.010 19.76 19.76 19.78 19.76 21.00 1,890,700 20.010 -5.23%
2023-04-25 0 20.85 20.85 20.90 19.80 21.45 2,681,200 55,812,167 20.816 20.85 20.85 20.90 19.80 21.45 2,681,200 20.816 3.22%
2023-04-24 0 20.20 20.05 20.20 19.48 20.40 1,761,700 34,982,778 19.857 20.20 20.05 20.20 19.48 20.40 1,761,700 19.857 2.75%
2023-04-21 0 19.66 19.66 19.68 19.48 21.05 3,034,102 60,222,044 19.848 19.66 19.66 19.68 19.48 21.05 3,034,102 19.848 -4.33%
2023-04-20 0 20.55 20.55 20.60 20.05 21.60 3,239,054 67,025,468 20.693 20.55 20.55 20.60 20.05 21.60 3,239,054 20.693 -1.67%
2023-04-19 0 20.90 20.85 20.90 20.20 21.90 3,486,700 72,943,790 20.921 20.90 20.85 20.90 20.20 21.90 3,486,700 20.921 1.95%
2023-04-18 0 20.50 20.50 20.55 20.10 22.00 2,916,795 60,379,282 20.701 20.50 20.50 20.55 20.10 22.00 2,916,795 20.701 -5.31%
2023-04-17 0 21.65 21.65 21.70 20.30 22.55 7,241,100 156,496,765 21.612 21.65 21.65 21.70 20.30 22.55 7,241,100 21.612 7.98%
2023-04-14 0 20.05 20.00 20.05 19.88 22.60 5,764,200 118,556,739 20.568 20.05 20.00 20.05 19.88 22.60 5,764,200 20.568 -7.39%
2023-04-13 0 21.65 21.50 21.65 20.80 22.55 2,828,500 60,677,860 21.452 21.65 21.50 21.65 20.80 22.55 2,828,500 21.452 -1.59%
2023-04-12 0 22.00 21.95 22.00 20.85 23.15 7,555,700 165,715,110 21.932 22.00 21.95 22.00 20.85 23.15 7,555,700 21.932 0.92%
2023-04-11 0 21.80 21.75 21.80 21.45 26.00 19,668,100 451,429,893 22.952 21.80 21.75 21.80 21.45 26.00 19,668,100 22.952 -16.15%
2023-04-06 0 26.00 25.95 26.00 23.10 27.50 13,040,802 332,414,625 25.490 26.00 25.95 26.00 23.10 27.50 13,040,802 25.490 0.97%
2023-04-04 0 25.75 25.75 25.80 19.78 26.30 22,596,650 522,407,391 23.119 25.75 25.75 25.80 19.78 26.30 22,596,650 23.119 28.43%
2023-04-03 0 20.05 20.00 20.05 15.40 20.60 16,877,100 317,864,531 18.834 20.05 20.00 20.05 15.40 20.60 16,877,100 18.834 34.38%
2023-03-31 0 14.92 14.92 14.94 14.88 15.50 748,900 11,303,388 15.093 14.92 14.92 14.94 14.88 15.50 748,900 15.093 -2.36%
2023-03-30 0 15.28 15.06 15.28 15.00 15.88 1,446,353 22,114,705 15.290 15.28 15.06 15.28 15.00 15.88 1,446,353 15.290 -2.30%
2023-03-29 0 15.64 15.64 15.66 15.48 16.60 1,385,600 21,998,228 15.876 15.64 15.64 15.66 15.48 16.60 1,385,600 15.876 -3.81%
2023-03-28 0 16.26 16.20 16.26 16.10 17.44 1,245,400 20,628,220 16.564 16.26 16.20 16.26 16.10 17.44 1,245,400 16.564 -4.80%
2023-03-27 0 17.08 17.08 17.10 17.00 17.96 1,794,900 31,570,046 17.589 17.08 17.08 17.10 17.00 17.96 1,794,900 17.589 -2.40%
2023-03-24 0 17.50 17.48 17.50 17.14 18.00 1,867,300 32,801,892 17.566 17.50 17.48 17.50 17.14 18.00 1,867,300 17.566 2.58%
2023-03-23 0 17.06 17.00 17.06 16.68 17.34 5,223,500 86,803,899 16.618 17.06 17.00 17.06 16.68 17.34 5,223,500 16.618 -1.16%
2023-03-22 0 17.26 17.26 17.30 16.96 17.64 644,800 11,159,360 17.307 17.26 17.26 17.30 16.96 17.64 644,800 17.307 1.77%
2023-03-21 0 16.96 16.96 17.10 16.76 17.80 1,000,800 17,005,146 16.992 16.96 16.96 17.10 16.76 17.80 1,000,800 16.992 -1.85%
2023-03-20 0 17.28 17.08 17.28 16.60 17.90 2,440,600 42,325,392 17.342 17.28 17.08 17.28 16.60 17.90 2,440,600 17.342 4.73%
2023-03-17 0 16.50 16.36 16.50 16.12 16.90 939,500 15,618,434 16.624 16.50 16.36 16.50 16.12 16.90 939,500 16.624 2.87%
2023-03-16 0 16.04 15.84 16.04 15.72 16.92 993,600 16,081,370 16.185 16.04 15.84 16.04 15.72 16.92 993,600 16.185 -2.31%
2023-03-15 0 16.42 16.42 16.46 16.28 16.70 365,200 6,011,614 16.461 16.42 16.42 16.46 16.28 16.70 365,200 16.461 1.23%
2023-03-14 0 16.22 16.22 16.30 16.04 16.92 1,116,600 18,397,630 16.476 16.22 16.22 16.30 16.04 16.92 1,116,600 16.476 -0.86%
2023-03-13 0 16.36 16.30 16.36 15.76 16.70 1,237,723 20,087,628 16.230 16.36 16.30 16.36 15.76 16.70 1,237,723 16.230 -2.04%
2023-03-10 0 16.70 16.52 16.70 16.22 16.92 733,400 12,124,684 16.532 16.70 16.52 16.70 16.22 16.92 733,400 16.532 0.60%
2023-03-09 0 16.60 16.56 16.60 16.36 17.46 1,325,500 22,039,972 16.628 16.60 16.56 16.60 16.36 17.46 1,325,500 16.628 -2.35%
2023-03-08 0 17.00 16.98 17.00 16.44 17.90 4,070,900 69,480,840 17.068 17.00 16.98 17.00 16.44 17.90 4,070,900 17.068 0.00%
2023-03-07 0 17.00 16.98 17.00 16.74 18.22 8,334,400 141,585,880 16.988 17.00 16.98 17.00 16.74 18.22 8,334,400 16.988 -6.28%
2023-03-06 0 18.14 18.14 18.16 16.36 18.88 4,054,700 73,096,836 18.028 18.14 18.14 18.16 16.36 18.88 4,054,700 18.028 10.88%
2023-03-03 0 16.36 16.36 16.40 16.32 17.50 3,688,800 60,704,014 16.456 16.36 16.36 16.40 16.32 17.50 3,688,800 16.456 -4.55%
2023-03-02 0 17.14 17.14 17.42 15.92 19.30 4,651,400 82,946,958 17.833 17.14 17.14 17.42 15.92 19.30 4,651,400 17.833 8.48%
2023-03-01 0 15.80 15.72 15.80 15.40 16.02 1,036,400 16,368,770 15.794 15.80 15.72 15.80 15.40 16.02 1,036,400 15.794 3.40%
2023-02-28 0 15.28 15.26 15.28 15.06 15.50 747,137 11,369,398 15.217 15.28 15.26 15.28 15.06 15.50 747,137 15.217 0.00%
2023-02-27 0 15.28 15.24 15.28 15.06 15.46 984,539 14,962,532 15.198 15.28 15.24 15.28 15.06 15.46 984,539 15.198 -0.26%
2023-02-24 0 15.32 15.20 15.32 15.14 15.86 613,800 9,493,834 15.467 15.32 15.20 15.32 15.14 15.86 613,800 15.467 -2.54%
2023-02-23 0 15.72 15.70 15.72 15.60 16.00 686,000 10,841,198 15.803 15.72 15.70 15.72 15.60 16.00 686,000 15.803 0.00%
2023-02-22 0 15.72 15.60 15.72 15.46 16.08 1,141,151 17,949,864 15.730 15.72 15.60 15.72 15.46 16.08 1,141,151 15.730 -0.25%
2023-02-21 0 15.76 15.76 15.80 15.70 17.00 3,784,300 60,909,700 16.095 15.76 15.76 15.80 15.70 17.00 3,784,300 16.095 -5.40%
2023-02-20 0 16.66 16.66 16.70 16.46 17.80 4,510,857 74,301,393 16.472 16.66 16.66 16.70 16.46 17.80 4,510,857 16.472 -5.02%
2023-02-17 0 17.54 17.40 17.54 17.34 18.32 707,131 12,416,354 17.559 17.54 17.40 17.54 17.34 18.32 707,131 17.559 -1.57%
2023-02-16 0 17.82 17.80 17.82 17.32 18.08 709,905 12,607,153 17.759 17.82 17.80 17.82 17.32 18.08 709,905 17.759 0.91%
2023-02-15 0 17.66 17.64 17.66 17.54 18.18 2,840,097 48,445,862 17.058 17.66 17.64 17.66 17.54 18.18 2,840,097 17.058 -2.86%
2023-02-14 0 18.18 18.12 18.18 17.98 18.58 1,063,500 19,007,910 17.873 18.18 18.12 18.18 17.98 18.58 1,063,500 17.873 0.44%
2023-02-13 0 18.10 18.08 18.10 17.70 18.74 1,257,979 22,924,917 18.224 18.10 18.08 18.10 17.70 18.74 1,257,979 18.224 -2.58%
2023-02-10 0 18.58 18.58 18.60 18.58 20.95 3,496,816 67,172,314 19.210 18.58 18.58 18.60 18.58 20.95 3,496,816 19.210 -7.10%
2023-02-09 0 20.00 19.98 20.00 19.70 20.65 2,797,100 53,232,372 19.031 20.00 19.98 20.00 19.70 20.65 2,797,100 19.031 -1.23%
2023-02-08 0 20.25 20.25 20.45 19.84 21.75 1,072,900 21,866,127 20.380 20.25 20.25 20.45 19.84 21.75 1,072,900 20.380 -2.41%
2023-02-07 0 20.75 20.75 20.90 20.60 23.25 4,965,900 103,795,222 20.902 20.75 20.75 20.90 20.60 23.25 4,965,900 20.902 -4.82%
2023-02-06 0 21.80 21.75 21.80 19.80 22.60 2,167,500 46,811,889 21.597 21.80 21.75 21.80 19.80 22.60 2,167,500 21.597 7.39%
2023-02-03 0 20.30 20.30 20.40 20.25 21.30 1,290,337 26,622,391 20.632 20.30 20.30 20.40 20.25 21.30 1,290,337 20.632 -2.64%
2023-02-02 0 20.85 20.85 20.90 20.85 25.20 3,895,461 85,833,231 22.034 20.85 20.85 20.90 20.85 25.20 3,895,461 22.034 -14.02%
2023-02-01 0 24.25 24.20 24.25 22.05 24.85 2,134,400 48,284,840 22.622 24.25 24.20 24.25 22.05 24.85 2,134,400 22.622 6.59%
2023-01-31 0 22.75 22.55 22.75 22.30 23.80 147,185 3,361,460 22.838 22.75 22.55 22.75 22.30 23.80 147,185 22.838 -3.19%
2023-01-30 0 23.50 23.50 24.10 23.50 25.25 246,000 5,944,697 24.165 23.50 23.50 24.10 23.50 25.25 246,000 24.165 -1.88%
2023-01-27 0 23.95 23.65 23.95 23.10 24.10 78,700 1,871,800 23.784 23.95 23.65 23.95 23.10 24.10 78,700 23.784 1.91%
2023-01-26 0 23.50 23.45 23.50 23.40 25.30 177,500 4,212,265 23.731 23.50 23.45 23.50 23.40 25.30 177,500 23.731 -7.66%
2023-01-20 0 25.45 25.30 25.45 25.25 25.60 100,900 2,561,745 25.389 25.45 25.30 25.45 25.25 25.60 100,900 25.389 2.21%
2023-01-19 0 24.90 24.80 24.90 24.80 25.50 73,300 1,849,525 25.232 24.90 24.80 24.90 24.80 25.50 73,300 25.232 -0.40%
2023-01-18 0 25.00 24.95 25.00 23.30 25.80 267,000 6,681,145 25.023 25.00 24.95 25.00 23.30 25.80 267,000 25.023 4.17%
2023-01-17 0 24.00 23.20 24.00 23.05 24.40 88,600 2,094,020 23.635 24.00 23.20 24.00 23.05 24.40 88,600 23.635 3.23%
2023-01-16 0 23.25 23.25 23.90 23.20 24.50 323,600 7,674,885 23.717 23.25 23.25 23.90 23.20 24.50 323,600 23.717 -0.85%
2023-01-13 0 23.45 23.45 23.95 23.20 24.30 325,900 7,808,345 23.959 23.45 23.45 23.95 23.20 24.30 325,900 23.959 -2.70%
2023-01-12 0 24.10 23.85 24.15 23.00 24.20 292,900 6,922,882 23.636 24.10 23.85 24.15 23.00 24.20 292,900 23.636 2.77%
2023-01-11 0 23.45 23.45 23.95 22.85 24.25 323,603 7,599,357 23.484 23.45 23.45 23.95 22.85 24.25 323,603 23.484 -2.49%
2023-01-10 0 24.05 23.80 24.05 22.90 24.15 334,900 7,749,190 23.139 24.05 23.80 24.05 22.90 24.15 334,900 23.139 3.66%
2023-01-09 0 23.20 23.20 23.55 23.00 24.80 304,800 7,159,950 23.491 23.20 23.20 23.55 23.00 24.80 304,800 23.491 -3.73%
2023-01-06 0 24.10 23.50 24.10 22.60 24.40 490,800 11,568,005 23.570 24.10 23.50 24.10 22.60 24.40 490,800 23.570 6.17%
2023-01-05 0 22.70 22.70 22.95 22.50 23.80 372,700 8,532,855 22.895 22.70 22.70 22.95 22.50 23.80 372,700 22.895 -4.62%
2023-01-04 0 23.80 23.35 23.80 22.40 23.80 328,300 7,537,390 22.959 23.80 23.35 23.80 22.40 23.80 328,300 22.959 3.70%
2023-01-03 0 22.95 22.95 23.00 22.40 23.40 316,800 7,283,335 22.990 22.95 22.95 23.00 22.40 23.40 316,800 22.990 -0.22%
2022-12-30 0 23.00 23.00 23.10 22.05 23.45 336,300 7,632,885 22.697 23.00 23.00 23.10 22.05 23.45 336,300 22.697 6.98%
2022-12-29 0 21.50 21.50 21.80 21.50 22.70 59,200 1,296,200 21.895 21.50 21.50 21.80 21.50 22.70 59,200 21.895 -5.70%
2022-12-28 0 22.80 22.15 22.80 21.15 22.85 118,700 2,632,905 22.181 22.80 22.15 22.80 21.15 22.85 118,700 22.181 7.80%
2022-12-23 0 21.15 21.15 21.90 21.05 21.95 61,900 1,327,170 21.441 21.15 21.15 21.90 21.05 21.95 61,900 21.441 -0.24%
2022-12-22 0 21.20 21.20 21.80 21.10 22.35 82,000 1,769,270 21.576 21.20 21.20 21.80 21.10 22.35 82,000 21.576 -0.24%
2022-12-21 0 21.25 20.90 21.25 20.50 22.00 169,200 3,537,690 20.908 21.25 20.90 21.25 20.50 22.00 169,200 20.908 1.19%
2022-12-20 0 21.00 21.00 21.25 20.60 23.60 413,700 8,787,575 21.241 21.00 21.00 21.25 20.60 23.60 413,700 21.241 -9.29%
2022-12-19 0 23.15 23.15 23.20 21.50 23.80 1,831,600 42,234,860 23.059 23.15 23.15 23.20 21.50 23.80 1,831,600 23.059 6.44%
2022-12-16 0 21.75 21.55 21.75 21.50 24.10 323,100 7,127,450 22.060 21.75 21.55 21.75 21.50 24.10 323,100 22.060 -8.23%
2022-12-15 0 23.70 23.65 23.95 23.20 26.35 291,271 7,065,081 24.256 23.70 23.65 23.95 23.20 26.35 291,271 24.256 -8.85%
2022-12-14 0 26.00 25.85 26.00 24.00 26.20 676,900 17,061,460 25.205 26.00 25.85 26.00 24.00 26.20 676,900 25.205 7.88%
2022-12-13 0 24.10 24.10 24.50 23.55 26.90 1,200,800 30,813,565 25.661 24.10 24.10 24.50 23.55 26.90 1,200,800 25.661 0.00%
2022-12-12 0 24.10 24.10 24.30 20.55 26.50 832,700 19,701,935 23.660 24.10 24.10 24.30 20.55 26.50 832,700 23.660 11.32%
2022-12-09 0 21.65 21.65 21.85 20.20 23.00 527,100 11,237,300 21.319 21.65 21.65 21.85 20.20 23.00 527,100 21.319 0.93%
2022-12-08 0 21.45 21.15 21.50 19.82 22.05 377,000 7,660,708 20.320 21.45 21.15 21.50 19.82 22.05 377,000 20.320 7.68%
2022-12-07 0 19.92 19.66 19.92 19.64 20.40 320,942 6,362,265 19.824 19.92 19.66 19.92 19.64 20.40 320,942 19.824 0.61%
2022-12-06 0 19.80 19.80 20.15 19.80 22.50 391,328 7,969,938 20.366 19.80 19.80 20.15 19.80 22.50 391,328 20.366 -12.39%
2022-12-05 0 22.60 22.60 22.65 21.70 23.00 311,500 7,094,610 22.776 22.60 22.60 22.65 21.70 23.00 311,500 22.776 0.89%
2022-12-02 0 22.40 22.40 22.50 20.55 22.40 308,800 6,742,945 21.836 22.40 22.40 22.50 20.55 22.40 308,800 21.836 8.21%
2022-12-01 0 20.70 20.70 21.05 20.00 21.80 683,900 14,443,050 21.119 20.70 20.70 21.05 20.00 21.80 683,900 21.119 4.44%
2022-11-30 0 19.82 19.50 19.82 19.50 19.98 60,934 1,200,115 19.695 19.82 19.50 19.82 19.50 19.98 60,934 19.695 1.23%
2022-11-29 0 19.58 19.58 19.80 19.30 19.98 61,664 1,215,866 19.718 19.58 19.58 19.80 19.30 19.98 61,664 19.718 -1.01%
2022-11-28 0 19.78 19.60 19.78 18.60 20.10 132,000 2,575,995 19.515 19.78 19.60 19.78 18.60 20.10 132,000 19.515 4.77%
2022-11-25 0 18.88 18.78 18.88 18.68 19.26 99,095 1,884,119 19.013 18.88 18.78 18.88 18.68 19.26 99,095 19.013 -0.11%
2022-11-24 0 18.90 18.90 19.12 18.90 19.20 14,044 267,409 19.041 18.90 18.90 19.12 18.90 19.20 14,044 19.041 0.43%
2022-11-23 0 18.82 18.80 19.24 18.58 19.24 62,900 1,186,087 18.857 18.82 18.80 19.24 18.58 19.24 62,900 18.857 -1.16%
2022-11-22 0 19.04 19.04 19.12 19.00 19.64 57,700 1,119,768 19.407 19.04 19.04 19.12 19.00 19.64 57,700 19.407 -2.36%
2022-11-21 0 19.50 19.50 19.78 19.46 20.50 142,000 2,785,918 19.619 19.50 19.50 19.78 19.46 20.50 142,000 19.619 -5.11%
2022-11-18 0 20.55 20.55 20.75 19.60 20.55 392,160 7,865,276 20.056 20.55 20.55 20.75 19.60 20.55 392,160 20.056 4.74%
2022-11-17 0 19.62 19.62 19.66 19.60 20.30 457,000 9,078,645 19.866 19.62 19.62 19.66 19.60 20.30 457,000 19.866 -0.20%
2022-11-16 0 19.66 19.66 19.74 19.62 20.25 291,769 5,788,931 19.841 19.66 19.66 19.74 19.62 20.25 291,769 19.841 0.20%
2022-11-15 0 19.62 19.62 19.80 19.50 20.50 376,600 7,496,137 19.905 19.62 19.62 19.80 19.50 20.50 376,600 19.905 -1.90%
2022-11-14 0 20.00 20.00 20.05 20.00 21.90 439,600 9,120,290 20.747 20.00 20.00 20.05 20.00 21.90 439,600 20.747 -8.47%
2022-11-11 0 21.85 21.65 21.85 20.50 23.85 563,786 12,232,327 21.697 21.85 21.65 21.85 20.50 23.85 563,786 21.697 -5.00%
2022-11-10 0 23.00 22.90 23.00 21.55 23.00 1,555,700 34,904,815 22.437 23.00 22.90 23.00 21.55 23.00 1,555,700 22.437 6.48%
2022-11-09 0 21.60 21.50 21.60 21.35 22.30 997,000 21,639,820 21.705 21.60 21.50 21.60 21.35 22.30 997,000 21.705 -1.82%
2022-11-08 0 22.00 21.60 22.00 21.10 22.15 3,244,900 78,442,695 24.174 22.00 21.60 22.00 21.10 22.15 3,244,900 24.174 0.00%
2022-11-07 0 22.00 22.00 22.05 21.35 22.00 522,500 11,407,330 21.832 22.00 22.00 22.05 21.35 22.00 522,500 21.832 3.29%
2022-11-04 0 21.30 21.00 21.30 20.50 21.50 443,900 9,364,370 21.096 21.30 21.00 21.30 20.50 21.50 443,900 21.096 1.67%
2022-11-03 0 20.95 20.90 21.00 20.00 21.20 479,600 9,990,440 20.831 20.95 20.90 21.00 20.00 21.20 479,600 20.831 3.20%
2022-11-02 0 20.30 20.30 20.35 19.84 20.80 1,090,500 21,830,418 20.019 20.30 20.30 20.35 19.84 20.80 1,090,500 20.019 0.00%
2022-11-01 0 20.30 20.25 20.30 19.46 20.75 469,198 9,524,125 20.299 20.30 20.25 20.30 19.46 20.75 469,198 20.299 1.60%
2022-10-31 0 19.98 19.62 19.96 18.52 20.00 552,800 10,854,402 19.635 19.98 19.62 19.96 18.52 20.00 552,800 19.635 6.96%
2022-10-28 0 18.68 18.44 18.68 17.76 18.92 281,000 5,144,234 18.307 18.68 18.44 18.68 17.76 18.92 281,000 18.307 0.97%
2022-10-27 0 18.50 18.36 18.50 18.14 18.70 89,600 1,655,522 18.477 18.50 18.36 18.50 18.14 18.70 89,600 18.477 1.98%
2022-10-26 0 18.14 18.14 18.28 18.06 18.94 2,716,500 45,216,660 16.645 18.14 18.14 18.28 18.06 18.94 2,716,500 16.645 1.68%
2022-10-25 0 17.84 17.84 18.02 17.40 18.22 90,700 1,619,740 17.858 17.84 17.84 18.02 17.40 18.22 90,700 17.858 2.29%
2022-10-24 0 17.44 17.04 17.46 16.62 17.44 115,600 1,981,608 17.142 17.44 17.04 17.46 16.62 17.44 115,600 17.142 -0.11%
2022-10-21 0 17.46 17.46 17.60 16.94 17.98 311,300 5,345,494 17.172 17.46 17.46 17.60 16.94 17.98 311,300 17.172 2.34%
2022-10-20 0 17.06 17.06 17.24 16.86 17.84 316,300 5,403,705 17.084 17.06 17.06 17.24 16.86 17.84 316,300 17.084 -2.51%
2022-10-19 0 17.50 17.46 17.50 17.42 18.84 298,000 5,282,862 17.728 17.50 17.46 17.50 17.42 18.84 298,000 17.728 -2.45%
2022-10-18 0 17.94 17.94 18.06 17.72 18.40 308,400 5,532,878 17.941 17.94 17.94 18.06 17.72 18.40 308,400 17.941 0.00%
2022-10-17 0 17.94 17.94 18.00 17.74 18.80 360,500 6,555,688 18.185 17.94 17.94 18.00 17.74 18.80 360,500 18.185 0.11%
2022-10-14 0 17.92 17.92 18.20 17.70 18.48 313,000 5,601,350 17.896 17.92 17.92 18.20 17.70 18.48 313,000 17.896 -1.32%
2022-10-13 0 18.16 18.06 18.16 17.90 18.16 293,900 5,314,802 18.084 18.16 18.06 18.16 17.90 18.16 293,900 18.084 0.55%
2022-10-12 0 18.06 17.90 18.06 17.56 18.30 301,200 5,372,184 17.836 18.06 17.90 18.06 17.56 18.30 301,200 17.836 -1.31%
2022-10-11 0 18.30 18.30 18.38 17.30 18.44 301,700 5,418,036 17.958 18.30 18.30 18.38 17.30 18.44 301,700 17.958 1.78%
2022-10-10 0 17.98 17.98 18.06 17.70 18.30 297,700 5,330,932 17.907 17.98 17.98 18.06 17.70 18.30 297,700 17.907 -1.75%
2022-10-07 0 18.30 18.28 18.30 17.92 18.32 342,800 6,338,534 18.490 18.30 18.28 18.30 17.92 18.32 342,800 18.490 -1.08%
2022-10-06 0 18.50 18.50 18.60 18.04 18.66 8,600 157,982 18.370 18.50 18.50 18.60 18.04 18.66 8,600 18.370 -1.60%
2022-10-05 0 18.80 18.38 18.80 18.30 19.00 17,800 331,770 18.639 18.80 18.38 18.80 18.30 19.00 17,800 18.639 0.53%
2022-10-03 0 18.70 18.00 18.70 18.00 18.70 51,000 935,572 18.345 18.70 18.00 18.70 18.00 18.70 51,000 18.345 0.11%
2022-09-30 0 18.68 18.66 18.68 17.58 18.68 50,298 923,434 18.359 18.68 18.66 18.68 17.58 18.68 50,298 18.359 6.26%
2022-09-29 0 17.58 17.50 17.58 17.34 17.62 82,600 1,447,619 17.526 17.58 17.50 17.58 17.34 17.62 82,600 17.526 -0.23%
2022-09-28 0 17.62 17.62 17.80 17.52 17.86 143,900 2,559,120 17.784 17.62 17.62 17.80 17.52 17.86 143,900 17.784 -0.90%
2022-09-27 0 17.78 17.50 17.80 17.60 18.00 26,900 478,896 17.803 17.78 17.50 17.80 17.60 18.00 26,900 17.803 0.45%
2022-09-26 0 17.70 17.52 17.88 17.68 18.40 301,500 5,462,832 18.119 17.70 17.52 17.88 17.68 18.40 301,500 18.119 -3.59%
2022-09-23 0 18.36 18.30 18.38 18.18 18.50 296,200 5,432,420 18.340 18.36 18.30 18.38 18.18 18.50 296,200 18.340 -0.11%
2022-09-22 0 18.38 18.22 18.38 18.00 18.46 328,600 6,028,872 18.347 18.38 18.22 18.38 18.00 18.46 328,600 18.347 -1.18%
2022-09-21 0 18.60 18.54 18.60 18.22 18.80 410,300 7,599,554 18.522 18.60 18.54 18.60 18.22 18.80 410,300 18.522 0.87%
2022-09-20 0 18.44 18.44 18.50 18.22 18.80 306,000 5,670,476 18.531 18.44 18.44 18.50 18.22 18.80 306,000 18.531 -0.75%
2022-09-19 0 18.58 18.58 18.66 18.32 18.98 311,760 5,810,406 18.637 18.58 18.58 18.66 18.32 18.98 311,760 18.637 0.65%
2022-09-16 0 18.46 18.32 18.46 18.08 18.70 349,800 6,455,625 18.455 18.46 18.32 18.46 18.08 18.70 349,800 18.455 3.13%
2022-09-15 0 17.90 17.70 17.90 17.20 19.98 307,195 5,507,885 17.930 17.90 17.70 17.90 17.20 19.98 307,195 17.930 -3.35%
2022-09-14 0 18.52 18.52 18.92 18.36 19.20 337,200 6,376,402 18.910 18.52 18.52 18.92 18.36 19.20 337,200 18.910 -2.83%
2022-09-13 0 19.06 19.06 19.36 19.00 20.15 313,700 6,101,779 19.451 19.06 19.06 19.36 19.00 20.15 313,700 19.451 -1.95%
2022-09-09 0 19.44 19.44 19.94 19.20 20.30 104,600 2,068,159 19.772 19.44 19.44 19.94 19.20 20.30 104,600 19.772 -0.51%
2022-09-08 0 19.54 19.54 19.80 19.20 20.50 105,200 2,079,331 19.766 19.54 19.54 19.80 19.20 20.50 105,200 19.766 -3.03%
2022-09-07 0 20.15 19.68 20.15 19.50 20.65 120,600 2,421,734 20.081 20.15 19.68 20.15 19.50 20.65 120,600 20.081 2.81%
2022-09-06 0 19.60 19.60 19.98 19.56 21.90 53,600 1,092,793 20.388 19.60 19.60 19.98 19.56 21.90 53,600 20.388 -10.50%
2022-09-05 0 21.90 21.50 21.90 21.20 23.50 156,400 3,436,315 21.971 21.90 21.50 21.90 21.20 23.50 156,400 21.971 -1.35%
2022-09-02 0 22.20 21.90 22.20 20.00 22.20 908,700 20,010,295 22.021 22.20 21.90 22.20 20.00 22.20 908,700 22.021 8.82%
2022-09-01 0 20.40 20.40 21.15 20.30 21.65 243,600 5,143,360 21.114 20.40 20.40 21.15 20.30 21.65 243,600 21.114 -0.49%
2022-08-31 0 20.50 20.50 21.70 20.50 22.00 177,700 3,847,175 21.650 20.50 20.50 21.70 20.50 22.00 177,700 21.650 -4.65%
2022-08-30 0 21.50 21.20 22.00 20.85 22.00 10,800 230,465 21.339 21.50 21.20 22.00 20.85 22.00 10,800 21.339 1.18%
2022-08-29 0 21.25 21.25 21.50 20.90 21.65 13,300 285,010 21.429 21.25 21.25 21.50 20.90 21.65 13,300 21.429 -1.85%
2022-08-26 0 21.65 21.55 21.65 21.55 22.00 14,700 318,620 21.675 21.65 21.55 21.65 21.55 22.00 14,700 21.675 -2.48%
2022-08-25 0 22.20 21.95 22.20 21.55 22.45 314,000 6,966,330 22.186 22.20 21.95 22.20 21.55 22.45 314,000 22.186 1.37%
2022-08-24 0 21.90 21.90 22.40 21.30 22.80 352,900 7,816,100 22.148 21.90 21.90 22.40 21.30 22.80 352,900 22.148 -0.45%
2022-08-23 0 22.00 21.75 22.00 20.30 22.50 433,000 9,308,313 21.497 22.00 21.75 22.00 20.30 22.50 433,000 21.497 7.84%
2022-08-22 0 20.40 20.40 20.75 19.00 20.80 380,400 7,654,611 20.123 20.40 20.40 20.75 19.00 20.80 380,400 20.123 1.75%
2022-08-19 0 20.05 19.04 20.05 18.80 20.15 316,980 6,111,295 19.280 20.05 19.04 20.05 18.80 20.15 316,980 19.280 -0.74%
2022-08-18 0 20.20 20.05 20.20 19.04 20.30 364,100 7,195,495 19.762 20.20 20.05 20.20 19.04 20.30 364,100 19.762 4.55%
2022-08-17 0 19.32 19.00 19.32 18.92 19.40 334,800 6,369,980 19.026 19.32 19.00 19.32 18.92 19.40 334,800 19.026 0.73%
2022-08-16 0 19.18 18.76 19.18 18.60 19.60 327,600 6,189,820 18.894 19.18 18.76 19.18 18.60 19.60 327,600 18.894 2.02%
2022-08-15 0 18.80 18.80 19.06 18.48 19.18 324,000 6,030,020 18.611 18.80 18.80 19.06 18.48 19.18 324,000 18.611 0.64%
2022-08-12 0 18.68 18.62 18.68 18.36 19.42 314,300 5,838,583 18.576 18.68 18.62 18.68 18.36 19.42 314,300 18.576 0.32%
2022-08-11 0 18.62 18.62 19.16 18.62 19.62 94,600 1,823,474 19.276 18.62 18.62 19.16 18.62 19.62 94,600 19.276 0.00%
2022-08-10 0 18.62 17.46 18.70 17.82 19.00 293,500 5,357,606 18.254 18.62 17.46 18.70 17.82 19.00 293,500 18.254 -0.53%
2022-08-09 0 18.72 18.48 18.72 18.12 18.90 317,700 5,852,668 18.422 18.72 18.48 18.72 18.12 18.90 317,700 18.422 1.30%
2022-08-08 0 18.48 18.48 18.50 17.44 18.88 40,620 744,584 18.330 18.48 18.48 18.50 17.44 18.88 40,620 18.330 2.90%
2022-08-05 0 17.96 18.00 18.28 17.78 18.50 20,800 374,204 17.991 17.96 18.00 18.28 17.78 18.50 20,800 17.991 4.06%
2022-08-04 0 17.26 16.98 17.26 16.50 17.42 1,005 17,238 17.152 17.26 16.98 17.26 16.50 17.42 1,005 17.152 1.77%
2022-08-03 0 16.96 16.96 17.10 16.36 17.26 12,300 210,592 17.121 16.96 16.96 17.10 16.36 17.26 12,300 17.121 0.12%
2022-08-02 0 16.94 16.92 17.32 15.80 17.52 9,000 153,882 17.098 16.94 16.92 17.32 15.80 17.52 9,000 17.098 -0.59%
2022-08-01 0 17.04 17.04 17.80 17.02 17.88 400 6,898 17.245 17.04 17.04 17.80 17.02 17.88 400 17.245 -5.33%
2022-07-29 0 18.00 18.00 18.02 16.80 18.00 445,800 7,578,844 17.001 18.00 18.00 18.02 16.80 18.00 445,800 17.001 5.39%
2022-07-28 0 17.08 17.02 17.08 16.48 17.14 45,200 762,656 16.873 17.08 17.02 17.08 16.48 17.14 45,200 16.873 0.00%
2022-07-27 0 17.08 17.06 17.20 17.00 17.14 43,800 745,721 17.026 17.08 17.06 17.20 17.00 17.14 43,800 17.026 0.35%
2022-07-26 0 17.02 17.02 17.24 16.94 17.10 45,700 779,144 17.049 17.02 17.02 17.24 16.94 17.10 45,700 17.049 -0.23%
2022-07-25 0 17.06 16.76 17.10 16.18 17.64 73,000 1,238,420 16.965 17.06 16.76 17.10 16.18 17.64 73,000 16.965 -3.29%
2022-07-22 0 17.64 17.62 18.00 17.56 18.30 19,700 352,811 17.909 17.64 17.62 18.00 17.56 18.30 19,700 17.909 -4.65%
2022-07-21 0 18.50 18.24 18.50 17.44 18.88 406,600 7,352,968 18.084 18.50 18.24 18.50 17.44 18.88 406,600 18.084 2.78%
2022-07-20 0 18.00 17.98 18.00 17.90 18.20 55,000 992,360 18.043 18.00 17.98 18.00 17.90 18.20 55,000 18.043 -0.88%
2022-07-19 0 18.16 17.92 18.16 17.92 18.16 8,100 146,416 18.076 18.16 17.92 18.16 17.92 18.16 8,100 18.076 -1.20%
2022-07-18 0 18.38 18.16 18.46 17.62 18.38 296,500 5,391,476 18.184 18.38 18.16 18.46 17.62 18.38 296,500 18.184 1.88%
2022-07-15 0 18.04 18.02 18.04 18.00 18.20 319,500 5,775,746 18.077 18.04 18.02 18.04 18.00 18.20 319,500 18.077 -3.53%
2022-07-14 0 18.70 18.42 18.70 17.82 18.90 92,200 1,716,620 18.618 18.70 18.42 18.70 17.82 18.90 92,200 18.618 4.35%
2022-07-13 0 17.92 17.92 18.08 17.84 18.64 304,700 5,614,030 18.425 17.92 17.92 18.08 17.84 18.64 304,700 18.425 -1.86%
2022-07-12 0 18.26 18.26 18.30 17.94 19.00 294,300 5,395,486 18.333 18.26 18.26 18.30 17.94 19.00 294,300 18.333 -2.14%
2022-07-11 0 18.66 18.66 18.72 18.60 19.50 312,300 5,845,658 18.718 18.66 18.66 18.72 18.60 19.50 312,300 18.718 -2.81%
2022-07-08 0 19.20 19.20 19.38 19.20 21.00 6,867,800 164,479,800 23.949 19.20 19.20 19.38 19.20 21.00 6,867,800 23.949 -7.25%
2022-07-07 0 20.70 20.70 20.80 19.84 21.00 537,500 11,031,331 20.523 20.70 20.70 20.80 19.84 21.00 537,500 20.523 4.02%
2022-07-06 0 19.90 19.90 19.92 18.20 20.00 890,649 17,063,131 19.158 19.90 19.90 19.92 18.20 20.00 890,649 19.158 4.74%
2022-07-05 0 19.00 19.00 19.08 18.96 20.20 316,900 6,074,682 19.169 19.00 19.00 19.08 18.96 20.20 316,900 19.169 -4.23%
2022-07-04 0 19.84 19.84 19.88 19.02 20.40 194,600 3,807,189 19.564 19.84 19.84 19.88 19.02 20.40 194,600 19.564 -2.75%
2022-06-30 0 20.40 20.35 20.40 19.76 20.65 1,421,000 28,951,437 20.374 20.40 20.35 20.40 19.76 20.65 1,421,000 20.374 4.19%
2022-06-29 0 19.58 19.58 19.80 19.46 21.00 412,900 8,178,642 19.808 19.58 19.58 19.80 19.46 21.00 412,900 19.808 -6.76%
2022-06-28 0 21.00 20.85 21.00 19.84 21.30 1,000,663 20,969,238 20.955 21.00 20.85 21.00 19.84 21.30 1,000,663 20.955 5.85%
2022-06-27 0 19.84 19.84 19.86 19.82 20.20 167,500 3,346,938 19.982 19.84 19.84 19.86 19.82 20.20 167,500 19.982 -2.02%
2022-06-24 0 20.25 20.25 20.50 19.94 21.10 180,500 3,722,931 20.626 20.25 20.25 20.50 19.94 21.10 180,500 20.626 -3.57%
2022-06-23 0 21.00 20.85 21.00 20.80 21.35 325,300 6,834,170 21.009 21.00 20.85 21.00 20.80 21.35 325,300 21.009 2.69%
2022-06-22 0 20.45 20.15 20.45 19.92 20.50 402,400 8,178,746 20.325 20.45 20.15 20.45 19.92 20.50 402,400 20.325 -0.24%
2022-06-21 0 20.50 20.30 20.50 19.90 20.85 601,700 12,345,740 20.518 20.50 20.30 20.50 19.90 20.85 601,700 20.518 -2.38%
2022-06-20 0 21.00 20.55 21.00 20.00 21.00 495,500 10,230,675 20.647 21.00 20.55 21.00 20.00 21.00 495,500 20.647 5.63%
2022-06-17 0 19.88 19.88 20.15 19.72 20.05 63,100 1,259,125 19.954 19.88 19.88 20.15 19.72 20.05 63,100 19.954 -0.30%
2022-06-16 0 19.94 19.68 19.94 19.50 20.45 420,100 8,475,195 20.174 19.94 19.68 19.94 19.50 20.45 420,100 20.174 -2.25%
2022-06-15 0 20.40 20.40 20.65 20.15 21.50 376,551 7,758,378 20.604 20.40 20.40 20.65 20.15 21.50 376,551 20.604 -3.77%
2022-06-14 0 21.20 20.65 21.20 20.30 21.50 474,800 9,798,470 20.637 21.20 20.65 21.20 20.30 21.50 474,800 20.637 -1.40%
2022-06-13 0 21.50 21.20 21.50 19.82 21.50 2,451,600 49,138,016 20.043 21.50 21.20 21.50 19.82 21.50 2,451,600 20.043 4.12%
2022-06-10 0 20.65 20.50 20.65 20.05 21.00 298,600 6,132,205 20.537 20.65 20.50 20.65 20.05 21.00 298,600 20.537 -1.90%
2022-06-09 0 21.05 20.95 21.05 20.65 22.00 307,600 6,437,380 20.928 21.05 20.95 21.05 20.65 22.00 307,600 20.928 -2.55%
2022-06-08 0 21.60 21.60 22.00 21.50 22.40 308,700 6,728,600 21.797 21.60 21.60 22.00 21.50 22.40 308,700 21.797 -1.82%
2022-06-07 0 22.00 21.70 22.00 21.65 23.20 357,400 7,900,545 22.106 22.00 21.70 22.00 21.65 23.20 357,400 22.106 -5.17%
2022-06-06 0 23.20 22.85 23.20 22.55 23.50 331,000 7,653,790 23.123 23.20 22.85 23.20 22.55 23.50 331,000 23.123 -0.85%
2022-06-02 0 23.40 23.35 23.40 22.75 23.90 1,929,100 45,503,695 23.588 23.40 23.35 23.40 22.75 23.90 1,929,100 23.588 0.43%
2022-06-01 0 23.30 23.30 23.40 23.00 24.10 2,551,100 60,330,865 23.649 23.30 23.30 23.40 23.00 24.10 2,551,100 23.649 0.43%
2022-05-31 0 23.20 23.20 23.30 22.40 23.45 1,041,600 23,985,620 23.028 23.20 23.20 23.30 22.40 23.45 1,041,600 23.028 -0.85%
2022-05-30 0 23.40 23.40 23.45 22.10 23.45 1,643,350 38,004,110 23.126 23.40 23.40 23.45 22.10 23.45 1,643,350 23.126 1.74%
2022-05-27 0 23.00 23.00 23.05 22.60 23.15 485,700 11,123,455 22.902 23.00 23.00 23.05 22.60 23.15 485,700 22.902 2.00%
2022-05-26 0 22.55 22.55 22.65 22.05 22.90 515,800 11,627,175 22.542 22.55 22.55 22.65 22.05 22.90 515,800 22.542 1.58%
2022-05-25 0 22.20 22.20 22.30 21.30 22.50 2,031,000 47,897,035 23.583 22.20 22.20 22.30 21.30 22.50 2,031,000 23.583 4.23%
2022-05-24 0 21.30 21.30 21.35 21.30 22.20 390,900 8,451,310 21.620 21.30 21.30 21.35 21.30 22.20 390,900 21.620 -0.93%
2022-05-23 0 21.50 21.50 21.60 21.00 21.90 427,100 9,127,245 21.370 21.50 21.50 21.60 21.00 21.90 427,100 21.370 0.47%
2022-05-20 0 21.40 21.40 21.45 20.10 21.55 711,500 14,893,675 20.933 21.40 21.40 21.45 20.10 21.55 711,500 20.933 4.39%
2022-05-19 0 20.50 20.50 20.60 19.28 20.60 641,100 12,880,664 20.092 20.50 20.50 20.60 19.28 20.60 641,100 20.092 5.89%
2022-05-18 0 19.36 19.10 19.40 18.50 19.48 359,500 6,829,292 18.997 19.36 19.10 19.40 18.50 19.48 359,500 18.997 0.31%
2022-05-17 0 19.30 19.30 19.46 18.70 19.94 341,773 6,591,914 19.287 19.30 19.30 19.46 18.70 19.94 341,773 19.287 3.76%
2022-05-16 0 18.60 18.60 18.66 18.00 18.80 327,800 6,077,044 18.539 18.60 18.60 18.66 18.00 18.80 327,800 18.539 3.33%
2022-05-13 0 18.00 17.96 18.00 17.80 18.80 340,800 6,117,524 17.950 18.00 17.96 18.00 17.80 18.80 340,800 17.950 -2.70%
2022-05-12 0 18.50 18.50 18.70 17.98 19.00 309,000 5,687,278 18.405 18.50 18.50 18.70 17.98 19.00 309,000 18.405 -2.63%
2022-05-11 0 19.00 19.00 19.06 19.00 20.00 312,000 6,017,342 19.286 19.00 19.00 19.06 19.00 20.00 312,000 19.286 -1.76%
2022-05-10 0 19.34 19.34 19.48 19.20 21.00 303,400 5,929,424 19.543 19.34 19.34 19.48 19.20 21.00 303,400 19.543 -3.30%
2022-05-06 0 20.00 20.00 20.20 19.30 20.95 316,300 6,266,840 19.813 20.00 20.00 20.20 19.30 20.95 316,300 19.813 0.20%
2022-05-05 0 19.96 19.96 19.98 19.12 20.45 312,000 6,210,937 19.907 19.96 19.96 19.98 19.12 20.45 312,000 19.907 4.39%
2022-05-04 0 19.12 19.12 19.38 19.10 21.30 255,700 5,094,883 19.925 19.12 19.12 19.38 19.10 21.30 255,700 19.925 -6.04%
2022-05-03 0 20.35 20.25 20.35 18.52 20.90 376,020 7,563,278 20.114 20.35 20.25 20.35 18.52 20.90 376,020 20.114 7.33%
2022-04-29 0 18.96 18.96 19.06 18.50 19.44 228,600 4,324,398 18.917 18.96 18.96 19.06 18.50 19.44 228,600 18.917 0.32%
2022-04-28 0 18.90 18.88 18.90 17.66 18.90 392,300 7,165,778 18.266 18.90 18.88 18.90 17.66 18.90 392,300 18.266 7.02%
2022-04-27 0 17.66 17.64 17.66 16.00 17.66 342,404 5,839,703 17.055 17.66 17.64 17.66 16.00 17.66 342,404 17.055 9.01%
2022-04-26 0 16.20 16.12 16.32 15.40 16.38 312,700 5,047,978 16.143 16.20 16.12 16.32 15.40 16.38 312,700 16.143 3.45%
2022-04-25 0 15.66 15.50 15.62 15.20 16.00 88,700 1,374,566 15.497 15.66 15.50 15.62 15.20 16.00 88,700 15.497 -3.09%
2022-04-22 0 16.16 15.90 16.18 15.20 16.30 107,655 1,700,922 15.800 16.16 15.90 16.18 15.20 16.30 107,655 15.800 5.48%
2022-04-21 0 15.32 15.32 15.46 15.30 16.58 136,300 2,144,512 15.734 15.32 15.32 15.46 15.30 16.58 136,300 15.734 -5.20%
2022-04-20 0 16.16 16.16 16.36 16.02 17.90 309,700 5,224,988 16.871 16.16 16.16 16.36 16.02 17.90 309,700 16.871 -7.23%
2022-04-19 0 17.42 17.40 17.42 14.78 17.56 838,063 13,880,342 16.562 17.42 17.40 17.42 14.78 17.56 838,063 16.562 12.68%
2022-04-14 0 15.46 15.40 15.48 13.64 15.46 344,910 5,126,206 14.862 15.46 15.40 15.48 13.64 15.46 344,910 14.862 13.68%
2022-04-13 0 13.60 13.60 13.94 12.96 14.20 355,200 4,886,876 13.758 13.60 13.60 13.94 12.96 14.20 355,200 13.758 -2.58%
2022-04-12 0 13.96 13.96 14.32 13.40 14.38 295,600 4,135,340 13.990 13.96 13.96 14.32 13.40 14.38 295,600 13.990 3.25%
2022-04-11 0 13.52 13.50 13.52 13.48 14.60 348,800 4,867,696 13.956 13.52 13.50 13.52 13.48 14.60 348,800 13.956 -8.28%
2022-04-08 0 14.74 14.74 14.98 14.70 16.00 293,480 4,444,060 15.143 14.74 14.74 14.98 14.70 16.00 293,480 15.143 -3.66%
2022-04-07 0 15.30 15.22 15.30 14.76 15.58 308,000 4,749,972 15.422 15.30 15.22 15.30 14.76 15.58 308,000 15.422 -1.80%
2022-04-06 0 15.58 15.58 15.60 15.00 15.62 314,500 4,849,972 15.421 15.58 15.58 15.60 15.00 15.62 314,500 15.421 -2.38%
2022-04-04 0 15.96 15.80 15.96 14.90 16.38 169,500 2,679,498 15.808 15.96 15.80 15.96 14.90 16.38 169,500 15.808 7.11%
2022-04-01 0 14.90 14.90 15.00 14.80 15.76 331,700 4,991,116 15.047 14.90 14.90 15.00 14.80 15.76 331,700 15.047 -6.99%
2022-03-31 0 16.02 16.02 16.06 14.94 16.10 451,424 7,101,029 15.730 16.02 16.02 16.06 14.94 16.10 451,424 15.730 4.30%
2022-03-30 0 15.36 15.36 15.38 14.60 15.76 311,000 4,716,744 15.166 15.36 15.36 15.38 14.60 15.76 311,000 15.166 3.09%
2022-03-29 0 14.90 14.90 14.94 14.80 15.44 103,900 1,549,720 14.915 14.90 14.90 14.94 14.80 15.44 103,900 14.915 -3.50%
2022-03-28 0 15.44 15.28 15.44 14.58 15.92 308,700 4,629,700 14.997 15.44 15.28 15.44 14.58 15.92 308,700 14.997 -0.39%
2022-03-25 0 15.50 15.50 15.58 14.48 16.30 555,600 8,546,915 15.383 15.50 15.50 15.58 14.48 16.30 555,600 15.383 0.78%
2022-03-24 0 15.38 15.28 15.38 13.42 15.54 634,300 9,420,338 14.852 15.38 15.28 15.38 13.42 15.54 634,300 14.852 13.76%
2022-03-23 0 13.52 13.52 13.54 12.38 13.70 425,200 5,545,807 13.043 13.52 13.52 13.54 12.38 13.70 425,200 13.043 11.74%
2022-03-22 0 12.10 12.10 12.40 10.50 12.48 450,856 5,422,752 12.028 12.10 12.10 12.40 10.50 12.48 450,856 12.028 10.00%
2022-03-21 0 11.00 10.72 11.00 10.60 11.28 332,300 3,620,458 10.895 11.00 10.72 11.00 10.60 11.28 332,300 10.895 3.77%
2022-03-18 0 10.60 10.58 10.78 9.630 10.88 286,200 2,971,144 10.381 10.60 10.58 10.78 9.630 10.88 286,200 10.381 8.94%
2022-03-17 0 9.730 9.650 9.750 8.580 10.20 388,157 3,719,812 9.5833 9.730 9.650 9.750 8.580 10.20 388,157 9.5833 15.28%
2022-03-16 0 8.440 8.440 8.460 7.570 8.660 401,400 3,291,124 8.1991 8.440 8.440 8.460 7.570 8.660 401,400 8.1991 4.33%
2022-03-15 0 8.090 8.080 8.090 7.900 9.380 483,388 4,526,268 9.3636 8.090 8.080 8.090 7.900 9.380 483,388 9.3636 -14.84%
2022-03-14 0 9.500 9.300 9.560 9.020 10.00 303,500 2,838,596 9.3529 9.500 9.300 9.560 9.020 10.00 303,500 9.3529 -7.77%
2022-03-11 0 10.30 10.28 10.30 10.00 10.50 163,608 1,661,934 10.158 10.30 10.28 10.30 10.00 10.50 163,608 10.158 -3.74%
2022-03-10 0 10.70 10.72 10.80 10.66 11.46 77,966 863,542 11.076 10.70 10.72 10.80 10.66 11.46 77,966 11.076 -1.47%
2022-03-09 0 10.86 10.76 10.86 9.960 10.88 356,400 3,717,688 10.431 10.86 10.76 10.86 9.960 10.88 356,400 10.431 8.60%
2022-03-08 0 10.00 10.00 10.10 9.990 11.06 626,300 6,642,715 10.606 10.00 10.00 10.10 9.990 11.06 626,300 10.606 -11.03%
2022-03-07 0 11.24 11.12 11.24 10.92 11.90 242,200 2,728,872 11.267 11.24 11.12 11.24 10.92 11.90 242,200 11.267 -7.72%
2022-03-04 0 12.18 12.12 12.20 12.06 13.20 288,300 3,607,290 12.512 12.18 12.12 12.20 12.06 13.20 288,300 12.512 -9.51%
2022-03-03 0 13.46 13.40 13.46 13.32 14.00 246,600 3,347,008 13.573 13.46 13.40 13.46 13.32 14.00 246,600 13.573 -3.86%
2022-03-02 0 14.00 14.00 14.10 13.92 14.62 268,500 3,791,418 14.121 14.00 14.00 14.10 13.92 14.62 268,500 14.121 -4.24%
2022-03-01 0 14.62 14.62 14.72 14.54 15.40 873,900 13,352,800 15.280 14.62 14.62 14.72 14.54 15.40 873,900 15.280 -6.76%
2022-02-28 0 15.68 15.52 15.68 15.16 15.76 3,110,168 54,776,503 17.612 15.68 15.52 15.68 15.16 15.76 3,110,168 17.612 -0.51%
2022-02-25 0 15.76 15.76 15.86 15.20 15.90 215,100 3,347,496 15.563 15.76 15.76 15.86 15.20 15.90 215,100 15.563 4.37%
2022-02-24 0 15.10 15.10 15.12 14.80 15.40 196,140 2,945,892 15.019 15.10 15.10 15.12 14.80 15.40 196,140 15.019 -3.82%
2022-02-23 0 15.70 15.66 15.70 14.76 15.86 256,067 3,976,109 15.528 15.70 15.66 15.70 14.76 15.86 256,067 15.528 6.22%
2022-02-22 0 14.78 14.78 14.80 14.50 15.66 325,200 4,792,162 14.736 14.78 14.78 14.80 14.50 15.66 325,200 14.736 -6.69%
2022-02-21 0 15.84 15.80 15.84 15.80 16.48 381,300 6,108,804 16.021 15.84 15.80 15.84 15.80 16.48 381,300 16.021 -4.58%
2022-02-18 0 16.60 16.48 16.60 16.42 16.96 294,900 4,886,140 16.569 16.60 16.48 16.60 16.42 16.96 294,900 16.569 -2.35%
2022-02-17 0 17.00 17.00 17.16 16.60 17.28 151,300 2,567,020 16.966 17.00 17.00 17.16 16.60 17.28 151,300 16.966 -0.47%
2022-02-16 0 17.08 17.08 17.18 17.04 17.62 108,000 1,855,322 17.179 17.08 17.08 17.18 17.04 17.62 108,000 17.179 -2.06%
2022-02-15 0 17.44 17.42 17.44 16.50 17.82 412,400 7,167,362 17.380 17.44 17.42 17.44 16.50 17.82 412,400 17.380 5.19%
2022-02-14 0 16.58 16.50 16.58 16.48 16.90 239,900 3,985,367 16.613 16.58 16.50 16.58 16.48 16.90 239,900 16.613 -1.89%
2022-02-11 0 16.90 16.90 17.02 16.84 17.30 259,500 4,402,162 16.964 16.90 16.90 17.02 16.84 17.30 259,500 16.964 -2.31%
2022-02-10 0 17.30 17.28 17.30 16.86 17.38 301,100 5,130,208 17.038 17.30 17.28 17.30 16.86 17.38 301,100 17.038 1.05%
2022-02-09 0 17.12 17.12 17.16 16.58 17.98 544,620 9,395,889 17.252 17.12 17.12 17.16 16.58 17.98 544,620 17.252 -0.81%
2022-02-08 0 17.26 17.10 17.26 16.60 18.10 816,400 13,972,094 17.114 17.26 17.10 17.26 16.60 18.10 816,400 17.114 -4.64%
2022-02-07 0 18.10 18.10 18.20 18.00 19.46 870,900 15,964,752 18.331 18.10 18.10 18.20 18.00 19.46 870,900 18.331 -6.99%
2022-02-04 0 19.46 19.46 19.48 19.02 20.60 809,500 15,801,568 19.520 19.46 19.46 19.48 19.02 20.60 809,500 19.520 -2.70%
2022-01-31 0 20.00 20.00 20.05 19.28 21.40 1,457,740 29,670,028 20.353 20.00 20.00 20.05 19.28 21.40 1,457,740 20.353 1.42%
2022-01-28 0 19.72 19.72 19.76 16.20 20.85 5,405,660 100,449,659 18.582 19.72 19.72 19.76 16.20 20.85 5,405,660 18.582 0.61%
2022-01-27 0 19.60 19.60 19.66 19.60 27.00 20,964,700 504,917,409 24.084 19.60 19.60 19.66 19.60 27.00 20,964,700 24.084

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top