Global X AI & Innovative Technology Active ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03006  2022-03-21    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 114.3 - - 114.3 114.3 200 22,860 114.30 114.3 - - 114.3 114.3 200 114.30 -0.13%
2025-12-30 0 114.5 - - 114.3 114.6 2,600 297,505 114.43 114.4 - - 114.3 114.6 2,600 114.43 -0.13%
2025-12-29 0 114.6 114.0 115.0 114.6 116.0 1,150 132,700 115.39 114.6 114.0 115.0 114.6 116.0 1,150 115.39 0.35%
2025-12-24 0 114.2 - 116.0 - - 0 0 - 114.2 - 116.0 - - 0 - 0.26%
2025-12-23 0 113.9 113.2 114.1 113.9 114.2 250 28,560 114.24 113.9 113.2 114.1 113.9 114.2 250 114.24 0.22%
2025-12-22 0 113.7 113.5 - - - 0 0 - 113.7 113.5 - - - 0 - 0.98%
2025-12-19 0 112.6 112.2 - 112.5 112.5 200 22,490 112.45 112.6 112.2 - 112.4 112.4 200 112.45 1.08%
2025-12-18 0 111.4 - - 111.1 111.1 100 11,105 111.05 111.3 - - 111.1 111.1 100 111.05 -1.59%
2025-12-17 0 113.2 - 113.4 113.0 113.4 1,900 215,000 113.16 113.2 - 113.4 112.9 113.4 1,900 113.16 0.94%
2025-12-16 0 112.1 - 115.0 111.8 113.3 2,800 313,467 111.95 112.1 - 115.0 111.8 113.3 2,800 111.95 -1.97%
2025-12-15 0 114.4 113.0 114.4 - - 0 0 - 114.3 113.0 114.3 - - 0 - -1.89%
2025-12-12 0 116.6 113.0 - 115.9 116.6 150 17,447 116.31 116.6 113.0 - 115.8 116.6 150 116.31 0.65%
2025-12-11 0 115.8 113.0 116.8 - - 0 0 - 115.8 113.0 116.8 - - 0 - -0.86%
2025-12-10 0 116.8 113.0 116.8 116.8 116.8 50 5,840 116.80 116.8 113.0 116.8 116.8 116.8 50 116.80 0.34%
2025-12-09 0 116.4 112.0 117.1 116.4 116.9 800 93,220 116.53 116.4 112.0 117.1 116.4 116.9 800 116.53 -0.43%
2025-12-08 0 116.9 112.0 117.1 116.9 116.9 800 93,520 116.90 116.9 112.0 117.1 116.9 116.9 800 116.90 0.39%
2025-12-05 0 116.5 116.5 - 116.3 116.3 600 69,750 116.25 116.4 116.4 - 116.3 116.3 600 116.25 0.39%
2025-12-04 0 116.0 112.0 - - - 0 0 - 116.0 112.0 - - - 0 - 0.00%
2025-12-03 0 116.0 112.6 116.5 116.0 117.0 950 110,652 116.48 116.0 112.6 116.4 116.0 117.0 950 116.48 0.61%
2025-12-02 0 115.3 112.6 115.5 - - 100 11,550 115.50 115.3 112.6 115.5 - - 100 115.50 0.52%
2025-12-01 0 114.7 112.6 115.0 114.7 115.0 3,200 367,250 114.77 114.7 112.6 115.0 114.7 115.0 3,200 114.77 0.00%
2025-11-28 0 114.7 112.6 - - - 0 0 - 114.7 112.6 - - - 0 - 0.00%
2025-11-27 0 114.7 - - 114.7 115.8 1,100 127,265 115.70 114.7 - - 114.7 115.8 1,100 115.70 -0.26%
2025-11-26 0 115.0 115.0 115.8 114.8 114.9 1,400 160,762 114.83 115.0 115.0 115.8 114.8 114.9 1,400 114.83 1.41%
2025-11-25 0 113.4 - - 113.4 113.4 650 73,710 113.40 113.4 - - 113.4 113.4 650 113.40 1.80%
2025-11-24 0 111.4 - - - - 0 0 - 111.4 - - - - 0 - 1.13%
2025-11-21 0 110.2 - - 110.4 110.6 1,100 121,405 110.37 110.2 - - 110.3 110.6 1,100 110.37 -3.21%
2025-11-20 0 113.8 - - 113.8 113.8 850 96,687 113.75 113.8 - - 113.8 113.8 850 113.75 2.11%
2025-11-19 0 111.5 - - 111.2 112.3 2,500 279,745 111.90 111.4 - - 111.2 112.3 2,500 111.90 -0.85%
2025-11-18 0 112.4 - - 112.5 112.8 2,000 225,445 112.72 112.4 - - 112.5 112.8 2,000 112.72 -1.79%
2025-11-17 0 114.5 114.3 - 114.3 115.2 1,600 184,255 115.16 114.4 114.3 - 114.3 115.2 1,600 115.16 0.48%
2025-11-14 0 113.9 - 114.7 - - 0 0 - 113.9 - 114.7 - - 0 - -2.61%
2025-11-13 0 117.0 - - - - 0 0 - 116.9 - - - - 0 - -0.09%
2025-11-12 0 117.1 - - 116.8 117.1 550 64,342 116.99 117.1 - - 116.8 117.1 550 116.99 0.69%
2025-11-11 0 116.3 - - - - 0 0 - 116.3 - - - - 0 - 0.26%
2025-11-10 0 116.0 - - 116.0 116.0 50 5,797 115.94 115.9 - - 115.9 115.9 50 115.94 1.00%
2025-11-07 0 114.8 - - 114.8 114.8 100 11,475 114.75 114.8 - - 114.8 114.8 100 114.75 -1.33%
2025-11-06 0 116.4 - - - - 0 0 - 116.3 - - - - 0 - 1.09%
2025-11-05 0 115.1 - - 114.1 114.8 1,250 142,807 114.25 115.1 - - 114.1 114.8 1,250 114.25 -1.41%
2025-11-04 0 116.8 - - 116.8 116.8 200 23,350 116.75 116.8 - - 116.8 116.8 200 116.75 -0.89%
2025-11-03 0 117.8 - - 118.1 118.1 100 11,807 118.07 117.8 - - 118.1 118.1 100 118.07 -0.55%
2025-10-31 0 118.5 118.0 - 118.5 118.5 50 5,922 118.44 118.4 118.0 - 118.4 118.4 50 118.44 -0.80%
2025-10-30 0 119.4 118.1 119.4 119.6 120.2 100 11,987 119.87 119.4 118.1 119.4 119.6 120.2 100 119.87 1.10%
2025-10-28 0 118.1 117.9 118.3 118.1 118.1 200 23,620 118.10 118.1 117.8 118.3 118.1 118.1 200 118.10 0.38%
2025-10-27 0 117.7 117.7 117.9 - - 0 0 - 117.7 117.7 117.8 - - 0 - 2.35%
2025-10-24 0 115.0 - - - - 0 0 - 114.9 - - - - 0 - 0.31%
2025-10-23 0 114.6 - - 114.6 114.6 200 22,920 114.60 114.6 - - 114.6 114.6 200 114.60 -0.04%
2025-10-22 0 114.7 112.0 - 114.5 114.7 4,000 458,207 114.55 114.7 112.0 - 114.4 114.7 4,000 114.55 -0.95%
2025-10-21 0 115.8 112.0 - 115.9 116.2 1,050 121,940 116.13 115.8 112.0 - 115.8 116.2 1,050 116.13 1.22%
2025-10-20 0 114.4 114.4 - - - 0 0 - 114.3 114.3 - - - 0 - 2.28%
2025-10-17 0 111.8 - - 111.8 112.6 500 55,980 111.96 111.8 - - 111.8 112.6 500 111.96 -2.02%
2025-10-16 0 114.1 - - 114.1 114.1 100 11,410 114.10 114.1 - - 114.1 114.1 100 114.10 0.09%
2025-10-15 0 114.0 112.7 - 114.0 114.0 1,800 205,200 114.00 114.0 112.7 - 114.0 114.0 1,800 114.00 1.38%
2025-10-14 0 112.5 - - 113.5 114.1 1,100 124,855 113.50 112.4 - - 113.4 114.1 1,100 113.50 -1.27%
2025-10-13 0 113.9 113.9 - 113.3 113.9 1,850 210,007 113.52 113.9 113.9 - 113.3 113.9 1,850 113.52 -1.81%
2025-10-10 0 116.0 115.8 - 116.0 116.0 350 40,600 116.00 116.0 115.8 - 116.0 116.0 350 116.00 -0.60%
2025-10-09 0 116.7 116.5 - 116.9 117.0 1,050 122,742 116.90 116.7 116.5 - 116.8 116.9 1,050 116.90 1.04%
2025-10-08 0 115.5 115.0 - 115.5 115.6 550 63,545 115.54 115.5 115.0 - 115.5 115.6 550 115.54 0.00%
2025-10-06 0 115.5 115.5 - - - 0 0 - 115.5 115.5 - - - 0 - 0.00%
2025-10-03 0 115.5 115.3 - 115.3 116.0 650 75,057 115.47 115.5 115.3 - 115.3 116.0 650 115.47 0.13%
2025-10-02 0 115.4 - - 115.4 115.4 300 34,605 115.35 115.3 - - 115.3 115.3 300 115.35 1.50%
2025-09-30 0 113.7 113.4 - - - 0 0 - 113.7 113.3 - - - 0 - 0.00%
2025-09-29 0 113.7 - - 113.1 113.7 600 68,135 113.56 113.7 - - 113.1 113.7 600 113.56 0.89%
2025-09-26 0 112.7 112.7 - 112.6 112.6 150 16,890 112.60 112.7 112.7 - 112.6 112.6 150 112.60 -1.01%
2025-09-25 0 113.8 - - 113.8 113.9 350 39,840 113.83 113.8 - - 113.8 113.8 350 113.83 -0.18%
2025-09-24 0 114.0 - - 113.6 114.0 450 51,155 113.68 114.0 - - 113.6 114.0 450 113.68 -0.35%
2025-09-23 0 114.4 113.9 - 114.4 114.4 150 17,157 114.38 114.4 113.8 - 114.3 114.4 150 114.38 1.24%
2025-09-22 0 113.0 - - 112.9 113.2 500 56,495 112.99 113.0 - - 112.9 113.2 500 112.99 -0.09%
2025-09-19 0 113.1 - - 113.1 113.2 100 11,312 113.12 113.1 - - 113.1 113.2 100 113.12 -0.26%
2025-09-18 0 113.4 - - 113.4 113.4 1,000 113,400 113.40 113.4 - - 113.4 113.4 1,000 113.40 0.00%
2025-09-17 0 113.4 113.0 - 112.7 113.4 2,550 287,835 112.88 113.4 112.9 - 112.7 113.4 2,550 112.88 -0.04%
2025-09-16 0 113.5 112.7 - 112.5 113.6 1,200 135,277 112.73 113.4 112.7 - 112.4 113.6 1,200 112.73 1.52%
2025-09-15 0 111.8 111.2 - 111.8 111.8 100 11,175 111.75 111.8 111.2 - 111.8 111.8 100 111.75 0.86%
2025-09-12 0 110.8 - - - - 0 0 - 110.8 - - - - 0 - 0.54%
2025-09-11 0 110.2 110.2 - - - 0 0 - 110.2 110.2 - - - 0 - 0.00%
2025-09-10 0 110.2 - - - - 0 0 - 110.2 - - - - 0 - 0.92%
2025-09-09 0 109.2 - - 108.9 108.9 3,300 359,205 108.85 109.2 - - 108.8 108.8 3,300 108.85 0.55%
2025-09-08 0 108.6 105.5 - 108.6 108.6 1,000 108,600 108.60 108.6 105.5 - 108.6 108.6 1,000 108.60 0.93%
2025-09-05 0 107.6 105.5 - 107.2 107.2 2,000 214,300 107.15 107.6 105.5 - 107.2 107.2 2,000 107.15 0.99%
2025-09-04 0 106.6 106.4 - 106.6 106.6 50 5,327 106.54 106.6 106.4 - 106.6 106.6 50 106.54 0.66%
2025-09-03 0 105.9 105.5 - - - 0 0 - 105.8 105.5 - - - 0 - 0.19%
2025-09-02 0 105.7 - - 105.6 106.0 1,800 190,502 105.83 105.7 - - 105.6 106.0 1,800 105.83 -0.38%
2025-09-01 0 106.1 106.1 - 106.1 106.1 100 10,605 106.05 106.1 106.1 - 106.1 106.1 100 106.05 0.00%
2025-08-29 0 106.1 - - - - 0 0 - 106.1 - - - - 0 - 0.33%
2025-08-28 0 105.7 105.6 - - - 0 0 - 105.7 105.6 - - - 0 - 0.00%
2025-08-27 0 105.7 - - 105.7 105.9 6,000 634,410 105.74 105.7 - - 105.7 105.8 6,000 105.74 -0.61%
2025-08-26 0 106.4 105.8 - - - 0 0 - 106.3 105.8 - - - 0 - -0.33%
2025-08-25 0 106.7 - - 106.7 106.7 100 10,667 106.67 106.7 - - 106.7 106.7 100 106.67 2.65%
2025-08-22 0 104.0 - 104.7 103.8 103.9 800 83,032 103.79 103.9 - 104.7 103.8 103.8 800 103.79 -0.67%
2025-08-21 0 104.7 - 104.9 104.7 104.7 350 36,627 104.65 104.7 - 104.9 104.7 104.7 350 104.65 -0.33%
2025-08-20 0 105.0 104.6 105.1 104.8 106.2 2,450 259,640 105.98 105.0 104.6 105.1 104.8 106.2 2,450 105.98 -1.59%
2025-08-19 0 106.7 - 109.2 106.0 109.2 23,500 2,498,037 106.30 106.7 - 109.2 106.0 109.2 23,500 106.30 -1.66%
2025-08-18 0 108.5 108.3 - 108.5 108.8 4,650 505,067 108.62 108.5 108.3 - 108.5 108.8 4,650 108.62 0.23%
2025-08-15 0 108.3 - - 108.3 108.3 1,750 189,462 108.26 108.3 - - 108.3 108.3 1,750 108.26 -0.14%
2025-08-14 0 108.4 107.8 - 107.9 108.4 4,000 432,785 108.20 108.4 107.8 - 107.9 108.4 4,000 108.20 0.37%
2025-08-13 0 108.0 107.8 - - - 0 0 - 108.0 107.8 - - - 0 - 1.74%
2025-08-12 0 106.2 - - 106.0 106.2 950 100,780 106.08 106.2 - - 106.0 106.2 950 106.08 0.09%
2025-08-11 0 106.1 - - - - 0 0 - 106.1 - - - - 0 - 0.38%
2025-08-08 0 105.7 105.7 - 105.7 105.7 200 21,130 105.65 105.7 105.7 - 105.7 105.7 200 105.65 -0.38%
2025-08-07 0 106.1 105.6 - 106.1 106.1 200 21,210 106.05 106.1 105.6 - 106.1 106.1 200 106.05 1.48%
2025-08-06 0 104.5 - - 104.5 104.5 1,250 130,622 104.50 104.5 - - 104.4 104.5 1,250 104.50 -0.52%
2025-08-05 0 105.1 104.8 - 105.1 105.1 200 21,010 105.05 105.1 104.8 - 105.1 105.1 200 105.05 1.84%
2025-08-04 0 103.2 103.1 - 103.0 103.0 150 15,450 103.00 103.2 103.1 - 103.0 103.0 150 103.00 -0.86%
2025-08-01 0 104.1 - - 104.5 105.0 1,250 131,117 104.89 104.1 - - 104.5 104.9 1,250 104.89 -2.25%
2025-07-31 0 106.5 106.2 - 106.2 106.4 1,000 106,275 106.28 106.4 106.2 - 106.2 106.3 1,000 106.28 1.87%
2025-07-30 0 104.5 104.3 - 104.5 104.7 2,000 209,280 104.64 104.5 104.3 - 104.5 104.7 2,000 104.64 -0.19%
2025-07-29 0 104.7 104.7 - 104.7 104.7 200 20,940 104.70 104.7 104.7 - 104.7 104.7 200 104.70 -0.33%
2025-07-28 0 105.1 - - 105.1 105.1 10,650 1,119,285 105.10 105.1 - - 105.1 105.1 10,650 105.10 0.48%
2025-07-25 0 104.6 - - 104.9 104.9 200 20,980 104.90 104.6 - - 104.9 104.9 200 104.90 -0.52%
2025-07-24 0 105.1 - - 105.1 105.4 550 57,925 105.32 105.1 - - 105.1 105.4 550 105.32 0.91%
2025-07-23 0 104.2 - - - - 0 0 - 104.2 - - - - 0 - 0.29%
2025-07-22 0 103.9 103.0 - - - 0 0 - 103.8 103.0 - - - 0 - 0.00%
2025-07-21 0 103.9 100.0 - 103.9 103.9 50 5,192 103.84 103.8 100.0 - 103.8 103.8 50 103.84 0.58%
2025-07-18 0 103.3 100.0 - - - 0 0 - 103.3 100.0 - - - 0 - 0.39%
2025-07-17 0 102.9 100.0 - 102.1 103.0 100 10,252 102.52 102.8 100.0 - 102.1 102.9 100 102.52 0.78%
2025-07-16 0 102.1 101.8 - - - 0 0 - 102.1 101.8 - - - 0 - 0.00%
2025-07-15 0 102.1 - - 101.8 101.8 250 25,437 101.75 102.1 - - 101.8 101.8 250 101.75 1.09%
2025-07-14 0 101.0 100.0 - - - 0 0 - 100.9 100.0 - - - 0 - -0.10%
2025-07-11 0 101.1 - - 101.1 101.1 100 10,110 101.10 101.1 - - 101.1 101.1 100 101.10 -0.05%
2025-07-10 0 101.1 101.0 - - - 0 0 - 101.1 101.0 - - - 0 - 0.50%
2025-07-09 0 100.6 - - 100.6 100.6 100 10,060 100.60 100.6 - - 100.6 100.6 100 100.60 -0.40%
2025-07-08 0 101.0 100.7 - - - 0 0 - 101.0 100.7 - - - 0 - 0.00%
2025-07-07 0 101.0 - - 101.0 101.0 500 50,500 101.00 101.0 - - 101.0 101.0 500 101.00 -0.10%
2025-07-04 0 101.1 101.0 - 101.4 101.4 250 25,350 101.40 101.1 101.0 - 101.4 101.4 250 101.40 0.15%
2025-07-03 0 101.0 - - 100.9 101.0 250 25,227 100.91 100.9 - - 100.9 100.9 250 100.91 0.70%
2025-07-02 0 100.3 - - 100.3 100.3 200 20,060 100.30 100.3 - - 100.3 100.3 200 100.30 -0.30%
2025-06-30 0 100.6 - - - - 0 0 - 100.6 - - - - 0 - 0.00%
2025-06-27 0 100.6 - - - - 0 0 - 100.6 - - - - 0 - 0.91%
2025-06-26 0 99.64 - - 99.64 99.94 5,000 498,950 99.790 99.64 - - 99.64 99.94 5,000 99.790 0.93%
2025-06-25 0 98.72 - - - - 0 0 - 98.72 - - - - 0 - 0.98%
2025-06-24 0 97.76 - - 97.76 97.76 50 4,888 97.760 97.76 - - 97.76 97.76 50 97.760 1.64%
2025-06-23 0 96.18 - - - - 0 0 - 96.18 - - - - 0 - -0.35%
2025-06-20 0 96.52 - - - - 0 0 - 96.52 - - - - 0 - 0.42%
2025-06-19 0 96.12 - - 96.46 96.48 500 48,231 96.462 96.12 - - 96.46 96.48 500 96.462 -0.68%
2025-06-18 0 96.78 96.48 - - - 0 0 - 96.78 96.48 - - - 0 - 0.27%
2025-06-17 0 96.52 - - - - 0 0 - 96.52 - - - - 0 - 0.65%
2025-06-16 0 95.90 - - - - 0 0 - 95.90 - - - - 0 - 0.25%
2025-06-13 0 95.66 - - - - 0 0 - 95.66 - - - - 0 - -0.64%
2025-06-12 0 96.28 - - - - 0 0 - 96.28 - - - - 0 - -0.48%
2025-06-11 0 96.74 - - 96.50 96.50 500 48,250 96.500 96.74 - - 96.50 96.50 500 96.500 1.13%
2025-06-10 0 95.66 - - - - 0 0 - 95.66 - - - - 0 - 0.06%
2025-06-09 0 95.60 - - - - 0 0 - 95.60 - - - - 0 - 1.08%
2025-06-06 0 94.58 - - 94.58 94.58 200 18,916 94.580 94.58 - - 94.58 94.58 200 94.580 -0.36%
2025-06-05 0 94.92 94.10 - - - 0 0 - 94.92 94.10 - - - 0 - 0.89%
2025-06-04 0 94.08 - - - - 0 0 - 94.08 - - - - 0 - 1.01%
2025-06-03 0 93.14 - - 92.88 93.26 250 23,273 93.092 93.14 - - 92.88 93.26 250 93.092 1.09%
2025-06-02 0 92.14 - - - - 0 0 - 92.14 - - - - 0 - -0.58%
2025-05-30 0 92.68 - 95.00 92.68 94.00 200 18,602 93.010 92.68 - 95.00 92.68 94.00 200 93.010 -2.22%
2025-05-29 0 94.78 93.00 95.00 - - 0 0 - 94.78 93.00 95.00 - - 0 - 2.07%
2025-05-28 0 92.86 - 95.00 - - 0 0 - 92.86 - 95.00 - - 0 - 0.28%
2025-05-27 0 92.60 - 95.00 - - 0 0 - 92.60 - 95.00 - - 0 - 0.15%
2025-05-26 0 92.46 - 95.00 - - 0 0 - 92.46 - 95.00 - - 0 - 0.00%
2025-05-23 0 92.46 - 92.84 - - 0 0 - 92.46 - 92.84 - - 0 - 0.37%
2025-05-22 0 92.12 - 92.14 - - 0 0 - 92.12 - 92.14 - - 0 - -0.09%
2025-05-21 0 92.20 - 92.84 92.02 92.10 2,650 243,865 92.025 92.20 - 92.84 92.02 92.10 2,650 92.025 -0.45%
2025-05-20 0 92.62 - 92.84 - - 0 0 - 92.62 - 92.84 - - 0 - 0.81%
2025-05-19 0 91.88 - 92.94 - - 0 0 - 91.88 - 92.94 - - 0 - -0.76%
2025-05-16 0 92.58 92.52 - 92.18 92.40 25,550 2,357,613 92.274 92.58 92.52 - 92.18 92.40 25,550 92.274 0.13%
2025-05-15 0 92.46 - - 92.66 92.66 300 27,798 92.660 92.46 - - 92.66 92.66 300 92.660 0.15%
2025-05-14 0 92.32 - - 91.78 92.32 1,500 138,011 92.007 92.32 - - 91.78 92.32 1,500 92.007 2.78%
2025-05-13 0 89.82 89.20 - 89.82 90.36 42,500 3,823,700 89.969 89.82 89.20 - 89.82 90.36 42,500 89.969 0.45%
2025-05-12 0 89.42 88.50 - 88.50 88.50 100 8,850 88.500 89.42 88.50 - 88.50 88.50 100 88.500 2.78%
2025-05-09 0 87.00 - - 86.56 87.00 21,000 1,822,300 86.776 87.00 - - 86.56 87.00 21,000 86.776 0.90%
2025-05-08 0 86.22 - - - - 0 0 - 86.22 - - - - 0 - 0.12%
2025-05-07 0 86.12 - - - - 0 0 - 86.12 - - - - 0 - 0.42%
2025-05-06 0 85.76 - - - - 0 0 - 85.76 - - - - 0 - 0.30%
2025-05-02 0 85.50 - - - - 0 0 - 85.50 - - - - 0 - 2.62%
2025-04-30 0 83.32 - - - - 0 0 - 83.32 - - - - 0 - 0.24%
2025-04-29 0 83.12 - - 83.00 83.06 850 70,565 83.018 83.12 - - 83.00 83.06 850 83.018 0.36%
2025-04-28 0 82.82 - - - - 0 0 - 82.82 - - - - 0 - 0.00%
2025-04-25 0 82.82 - 83.10 80.00 82.82 800 65,350 81.688 82.82 - 83.10 80.00 82.82 800 81.688 4.44%
2025-04-24 0 79.30 - - - - 0 0 - 79.30 - - - - 0 - 0.00%
2025-04-23 0 79.30 - - 78.98 79.22 61,050 4,829,009 79.099 79.30 - - 78.98 79.22 61,050 79.099 3.61%
2025-04-22 0 76.54 - - - - 0 0 - 76.54 - - - - 0 - -2.60%
2025-04-17 0 78.58 - - 78.50 78.50 6,950 545,575 78.500 78.58 - - 78.50 78.50 6,950 78.500 0.85%
2025-04-16 0 77.92 - - 78.26 78.26 50 3,913 78.260 77.92 - - 78.26 78.26 50 78.260 -2.99%
2025-04-15 0 80.32 - - - - 0 0 - 80.32 - - - - 0 - -0.72%
2025-04-14 0 80.90 - - - - 0 0 - 80.90 - - - - 0 - 2.41%
2025-04-11 0 79.00 - - 79.00 79.00 50 3,950 79.000 79.00 - - 79.00 79.00 50 79.000 -1.08%
2025-04-10 0 79.86 - - - - 0 0 - 79.86 - - - - 0 - 8.33%
2025-04-09 0 73.72 - - - - 0 0 - 73.72 - - - - 0 - -1.89%
2025-04-08 0 75.14 - - - - 0 0 - 75.14 - - - - 0 - 6.16%
2025-04-07 0 70.78 - - 72.10 72.80 1,400 101,284 72.346 70.78 - - 72.10 72.80 1,400 72.346 -13.70%
2025-04-03 0 82.02 - - - - 0 0 - 82.02 - - - - 0 - -2.10%
2025-04-02 0 83.78 - - - - 0 0 - 83.78 - - - - 0 - 0.43%
2025-04-01 0 83.42 - - 83.48 83.48 150 12,522 83.480 83.42 - - 83.48 83.48 150 83.480 0.75%
2025-03-31 0 82.80 - - - - 0 0 - 82.80 - - - - 0 - -3.07%
2025-03-28 0 85.42 - - - - 0 0 - 85.42 - - - - 0 - -1.13%
2025-03-27 0 86.40 - - - - 0 0 - 86.40 - - - - 0 - -1.89%
2025-03-26 0 88.06 - - - - 0 0 - 88.06 - - - - 0 - 0.80%
2025-03-25 0 87.36 - - - - 0 0 - 87.36 - - - - 0 - 0.48%
2025-03-24 0 86.94 - - - - 0 0 - 86.94 - - - - 0 - 1.21%
2025-03-21 0 85.90 - - - - 0 0 - 85.90 - - - - 0 - -0.65%
2025-03-20 0 86.46 - - - - 0 0 - 86.46 - - - - 0 - 0.89%
2025-03-19 0 85.70 - - - - 0 0 - 85.70 - - - - 0 - -0.92%
2025-03-18 0 86.50 - - - - 0 0 - 86.50 - - - - 0 - 0.89%
2025-03-17 0 85.74 - - - - 0 0 - 85.74 - - - - 0 - 0.28%
2025-03-14 0 85.50 - - - - 0 0 - 85.50 - - - - 0 - 0.00%
2025-03-13 0 85.50 - - 85.50 85.50 50 4,275 85.500 85.50 - - 85.50 85.50 50 85.500 0.19%
2025-03-12 0 85.34 - - - - 0 0 - 85.34 - - - - 0 - 0.35%
2025-03-11 0 85.04 - - 84.16 84.16 100 8,416 84.160 85.04 - - 84.16 84.16 100 84.160 -3.50%
2025-03-10 0 88.12 - - - - 0 0 - 88.12 - - - - 0 - -0.92%
2025-03-07 0 88.94 - - - - 0 0 - 88.94 - - - - 0 - -1.72%
2025-03-06 0 90.50 - - 90.50 90.52 650 58,830 90.508 90.50 - - 90.50 90.52 650 90.508 1.43%
2025-03-05 0 89.22 - - - - 0 0 - 89.22 - - - - 0 - 0.70%
2025-03-04 0 88.60 - - 88.60 88.72 1,800 159,492 88.607 88.60 - - 88.60 88.72 1,800 88.607 -1.82%
2025-03-03 0 90.24 90.10 - - - 0 0 - 90.24 90.10 - - - 0 - 1.05%
2025-02-28 0 89.30 - - 89.30 89.90 650 58,405 89.854 89.30 - - 89.30 89.90 650 89.854 -3.33%
2025-02-27 0 92.38 - - - - 0 0 - 92.38 - - - - 0 - 0.00%
2025-02-26 0 92.38 - - 91.90 92.10 650 59,835 92.054 92.38 - - 91.90 92.10 650 92.054 -0.11%
2025-02-25 0 92.48 - - 92.68 92.68 100 9,268 92.680 92.48 - - 92.68 92.68 100 92.680 -1.89%
2025-02-24 0 94.26 - 94.66 94.26 94.72 5,300 501,878 94.694 94.26 - 94.66 94.26 94.72 5,300 94.694 -1.71%
2025-02-21 0 95.90 95.70 - 95.90 95.90 100 9,590 95.900 95.90 95.70 - 95.90 95.90 100 95.900 0.52%
2025-02-20 0 95.40 95.40 - 95.34 95.34 100 9,534 95.340 95.40 95.40 - 95.34 95.34 100 95.340 -0.85%
2025-02-19 0 96.22 - 96.22 - - 0 0 - 96.22 - 96.22 - - 0 - -0.76%
2025-02-18 0 96.96 - - - - 0 0 - 96.96 - - - - 0 - 0.37%
2025-02-17 0 96.60 - - 96.50 96.60 600 57,936 96.560 96.60 - - 96.50 96.60 600 96.560 0.69%
2025-02-14 0 95.94 - - 95.60 95.76 1,000 95,688 95.688 95.94 - - 95.60 95.76 1,000 95.688 1.61%
2025-02-13 0 94.42 - 95.60 94.42 94.42 100 9,442 94.420 94.42 - 95.60 94.42 94.42 100 94.420 0.08%
2025-02-12 0 94.34 94.28 - 94.34 94.40 850 80,231 94.389 94.34 94.28 - 94.34 94.40 850 94.389 -0.23%
2025-02-11 0 94.56 - 94.68 94.68 94.68 100 9,468 94.680 94.56 - 94.68 94.68 94.68 100 94.680 -0.59%
2025-02-10 0 95.12 94.70 95.12 95.18 95.18 100 9,518 95.180 95.12 94.70 95.12 95.18 95.18 100 95.180 -0.88%
2025-02-07 0 95.96 - - 95.96 95.96 1,000 95,960 95.960 95.96 - - 95.96 95.96 1,000 95.960 0.76%
2025-02-06 0 95.24 95.24 - - - 0 0 - 95.24 95.24 - - - 0 - 0.02%
2025-02-05 0 95.22 - - 95.24 95.24 50 4,762 95.240 95.22 - - 95.24 95.24 50 95.240 0.08%
2025-02-04 0 95.14 - 95.24 95.14 95.20 350 33,302 95.149 95.14 - 95.24 95.14 95.20 350 95.149 1.69%
2025-02-03 0 93.56 93.28 - 93.34 93.72 5,050 471,386 93.344 93.56 93.28 - 93.34 93.72 5,050 93.344 -0.15%
2025-01-28 0 93.70 - - 93.70 93.70 100 9,370 93.700 93.70 - - 93.70 93.70 100 93.700 -0.43%
2025-01-27 0 94.10 - - 94.60 97.00 5,550 530,307 95.551 94.10 - - 94.60 97.00 5,550 95.551 -2.93%
2025-01-24 0 96.94 96.94 - - - 0 0 - 96.94 96.94 - - - 0 - 0.73%
2025-01-23 0 96.24 - - - - 0 0 - 96.24 - - - - 0 - 0.50%
2025-01-22 0 95.76 - - - - 0 0 - 95.76 - - - - 0 - 0.38%
2025-01-21 0 95.40 - 95.40 - - 0 0 - 95.40 - 95.40 - - 0 - 0.00%
2025-01-20 0 95.40 95.00 95.40 95.46 95.46 200 19,092 95.460 95.40 95.00 95.40 95.46 95.46 200 95.460 1.36%
2025-01-17 0 94.12 - - - - 0 0 - 94.12 - - - - 0 - -1.26%
2025-01-16 0 95.32 95.02 - 94.74 94.74 200 18,948 94.740 95.32 95.02 - 94.74 94.74 200 94.740 3.27%
2025-01-15 0 92.30 - - - - 0 0 - 92.30 - - - - 0 - -0.60%
2025-01-14 0 92.86 - - 92.44 92.44 1,500 138,660 92.440 92.86 - - 92.44 92.44 1,500 92.440 0.74%
2025-01-13 0 92.18 - - - - 0 0 - 92.18 - - - - 0 - -1.39%
2025-01-10 0 93.48 93.48 - - - 0 0 - 93.48 93.48 - - - 0 - 0.00%
2025-01-09 0 93.48 - - - - 0 0 - 93.48 - - - - 0 - -0.68%
2025-01-08 0 94.12 92.84 - 94.12 94.12 400 37,648 94.120 94.12 92.84 - 94.12 94.12 400 94.120 -1.84%
2025-01-07 0 95.88 92.84 - - - 0 0 - 95.88 92.84 - - - 0 - 0.99%
2025-01-06 0 94.94 94.86 - - - 0 0 - 94.94 94.86 - - - 0 - 1.67%
2025-01-03 0 93.38 93.10 - 93.38 93.38 150 14,007 93.380 93.38 93.10 - 93.38 93.38 150 93.380 -0.04%
2025-01-02 0 93.42 - 94.26 93.12 93.42 100 9,327 93.270 93.42 - 94.26 93.12 93.42 100 93.270 -0.89%
2024-12-31 0 94.26 - - - - 0 0 - 94.26 - - - - 0 - -0.92%
2024-12-30 0 95.14 - 95.30 - - 0 0 - 95.14 - 95.30 - - 0 - -1.31%
2024-12-27 0 96.40 96.40 - - - 0 0 - 96.40 96.40 - - - 0 - 0.94%
2024-12-24 0 95.50 - - - - 0 0 - 95.50 - - - - 0 - 0.00%
2024-12-23 0 95.50 - - 95.44 95.56 650 62,096 95.532 95.50 - - 95.44 95.56 650 95.532 1.77%
2024-12-20 0 93.84 - - - - 0 0 - 93.84 - - - - 0 - -1.01%
2024-12-19 0 94.80 94.20 - - - 0 0 - 94.80 94.20 - - - 0 - -2.69%
2024-12-18 0 97.42 - - - - 0 0 - 97.42 - - - - 0 - 0.00%
2024-12-17 0 97.42 - - 97.50 97.50 500 48,750 97.500 97.42 - - 97.50 97.50 500 97.500 1.50%
2024-12-16 0 95.98 95.96 - - - 0 0 - 95.98 95.96 - - - 0 - 0.15%
2024-12-13 0 95.84 - - - - 0 0 - 95.84 - - - - 0 - -0.33%
2024-12-12 0 96.16 - - - - 0 0 - 96.16 - - - - 0 - 2.15%
2024-12-11 0 94.14 93.38 - - - 0 0 - 94.14 93.38 - - - 0 - 0.00%
2024-12-10 0 94.14 94.02 - 94.38 94.38 50 4,719 94.380 94.14 94.02 - 94.38 94.38 50 94.380 -1.01%
2024-12-09 0 95.10 94.62 - 94.62 95.10 950 89,913 94.645 95.10 94.62 - 94.62 95.10 950 94.645 1.41%
2024-12-06 0 93.78 93.20 - 93.78 93.80 2,050 192,250 93.780 93.78 93.20 - 93.78 93.80 2,050 93.780 0.19%
2024-12-05 0 93.60 - - 93.66 93.70 2,600 243,616 93.698 93.60 - - 93.66 93.70 2,600 93.698 1.61%
2024-12-04 0 92.12 - - - - 0 0 - 92.12 - - - - 0 - 1.30%
2024-12-03 0 90.94 - - - - 0 0 - 90.94 - - - - 0 - 1.40%
2024-12-02 0 89.68 - - 89.60 89.68 100 8,964 89.640 89.68 - - 89.60 89.68 100 89.640 1.24%
2024-11-29 0 88.58 - - 88.58 88.58 150 13,287 88.580 88.58 - - 88.58 88.58 150 88.580 -0.11%
2024-11-28 0 88.68 - - - - 0 0 - 88.68 - - - - 0 - 0.00%
2024-11-27 0 88.68 - - 88.60 88.60 150 13,290 88.600 88.68 - - 88.60 88.60 150 88.600 -0.02%
2024-11-26 0 88.70 - - - - 0 0 - 88.70 - - - - 0 - -0.67%
2024-11-25 0 89.30 89.30 - - - 0 0 - 89.30 89.30 - - - 0 - 0.34%
2024-11-22 0 89.00 - - - - 0 0 - 89.00 - - - - 0 - 0.00%
2024-11-21 0 89.00 - - 89.00 89.10 1,600 142,410 89.006 89.00 - - 89.00 89.10 1,600 89.006 -0.80%
2024-11-20 0 89.72 - - - - 0 0 - 89.72 - - - - 0 - 1.01%
2024-11-19 0 88.82 - - - - 0 0 - 88.82 - - - - 0 - 0.38%
2024-11-18 0 88.48 - - - - 0 0 - 88.48 - - - - 0 - 0.00%
2024-11-15 0 88.48 - - - - 0 0 - 88.48 - - - - 0 - -0.81%
2024-11-14 0 89.20 - - - - 0 0 - 89.20 - - - - 0 - -0.07%
2024-11-13 0 89.26 - - 89.20 89.40 700 62,540 89.343 89.26 - - 89.20 89.40 700 89.343 -0.69%
2024-11-12 0 89.88 89.88 - - - 0 0 - 89.88 89.88 - - - 0 - 0.09%
2024-11-11 0 89.80 - - - - 0 0 - 89.80 - - - - 0 - 0.00%
2024-11-08 0 89.80 - - 89.62 89.62 200 17,924 89.620 89.80 - - 89.62 89.62 200 89.620 1.93%
2024-11-07 0 88.10 88.10 - 87.88 87.96 1,600 140,652 87.908 88.10 88.10 - 87.88 87.96 1,600 87.908 1.71%
2024-11-06 0 86.62 85.10 - 85.68 86.62 3,700 319,068 86.235 86.62 85.10 - 85.68 86.62 3,700 86.235 2.17%
2024-11-05 0 84.78 84.04 - - - 0 0 - 84.78 84.04 - - - 0 - 0.00%
2024-11-04 0 84.78 - - - - 0 0 - 84.78 - - - - 0 - 0.26%
2024-11-01 0 84.56 84.04 - - - 0 0 - 84.56 84.04 - - - 0 - -0.73%
2024-10-31 0 85.18 - - 85.80 85.80 50 4,290 85.800 85.18 - - 85.80 85.80 50 85.800 -2.25%
2024-10-30 0 87.14 - - - - 0 0 - 87.14 - - - - 0 - 1.09%
2024-10-29 0 86.20 - - 86.10 86.50 150 12,935 86.233 86.20 - - 86.10 86.50 150 86.233 -0.46%
2024-10-28 0 86.60 86.42 - 86.60 86.60 2,350 203,510 86.600 86.60 86.42 - 86.60 86.60 2,350 86.600 1.03%
2024-10-25 0 85.72 - - 85.54 85.54 200 17,108 85.540 85.72 - - 85.54 85.54 200 85.540 0.68%
2024-10-24 0 85.14 - - 85.14 85.14 200 17,028 85.140 85.14 - - 85.14 85.14 200 85.140 -0.23%
2024-10-23 0 85.34 - - - - 0 0 - 85.34 - - - - 0 - 0.05%
2024-10-22 0 85.30 - - - - 0 0 - 85.30 - - - - 0 - 0.00%
2024-10-21 0 85.30 - - - - 0 0 - 85.30 - - - - 0 - -0.07%
2024-10-18 0 85.36 - - - - 0 0 - 85.36 - - - - 0 - 0.57%
2024-10-17 0 84.88 - - - - 0 0 - 84.88 - - - - 0 - 0.00%
2024-10-16 0 84.88 - - - - 0 0 - 84.88 - - - - 0 - -0.35%
2024-10-15 0 85.18 - - - - 0 0 - 85.18 - - - - 0 - 0.12%
2024-10-14 0 85.08 - - - - 0 0 - 85.08 - - - - 0 - 0.00%
2024-10-10 0 85.08 - - 85.32 85.32 100 8,532 85.320 85.08 - - 85.32 85.32 100 85.320 0.73%
2024-10-09 0 84.46 84.20 - - - 0 0 - 84.46 84.20 - - - 0 - 0.17%
2024-10-08 0 84.32 - - - - 0 0 - 84.32 - - - - 0 - -1.31%
2024-10-07 0 85.44 - - - - 0 0 - 85.44 - - - - 0 - 0.97%
2024-10-04 0 84.62 83.60 - - - 0 0 - 84.62 83.60 - - - 0 - 0.91%
2024-10-03 0 83.86 83.66 - 83.86 84.10 1,200 100,896 84.080 83.86 83.66 - 83.86 84.10 1,200 84.080 -0.47%
2024-10-02 0 84.26 - - 84.20 84.20 200 16,840 84.200 84.26 - - 84.20 84.20 200 84.200 -0.64%
2024-09-30 0 84.80 - - - - 0 0 - 84.80 - - - - 0 - 0.00%
2024-09-27 0 84.80 - - - - 0 0 - 84.80 - - - - 0 - -0.63%
2024-09-26 0 85.34 - - - - 0 0 - 85.34 - - - - 0 - 2.47%
2024-09-25 0 83.28 - - - - 0 0 - 83.28 - - - - 0 - 0.39%
2024-09-24 0 82.96 82.38 - 82.96 82.96 300 24,888 82.960 82.96 82.38 - 82.96 82.96 300 82.960 0.83%
2024-09-23 0 82.28 - 83.00 - - 0 0 - 82.28 - 83.00 - - 0 - 0.00%
2024-09-20 0 82.28 82.26 82.52 - - 0 0 - 82.28 82.26 82.52 - - 0 - 1.01%
2024-09-19 0 81.46 - - - - 0 0 - 81.46 - - - - 0 - 1.72%
2024-09-17 0 80.08 - - - - 0 0 - 80.08 - - - - 0 - 0.00%
2024-09-16 0 80.08 - - - - 0 0 - 80.08 - - - - 0 - 0.23%
2024-09-13 0 79.90 - 80.24 - - 0 0 - 79.90 - 80.24 - - 0 - 1.09%
2024-09-12 0 79.04 - 79.56 - - 0 0 - 79.04 - 79.56 - - 0 - 2.38%
2024-09-11 0 77.20 76.90 - - - 0 0 - 77.20 76.90 - - - 0 - 0.97%
2024-09-10 0 76.46 - - - - 0 0 - 76.46 - - - - 0 - 0.03%
2024-09-09 0 76.44 - - 76.44 76.44 100 7,644 76.440 76.44 - - 76.44 76.44 100 76.440 -1.62%
2024-09-05 0 77.70 - - - - 0 0 - 77.70 - - - - 0 - 0.62%
2024-09-04 0 77.22 - 77.22 - - 0 0 - 77.22 - 77.22 - - 0 - -3.74%
2024-09-03 0 80.22 - - - - 0 0 - 80.22 - - - - 0 - 0.00%
2024-09-02 0 80.22 - - - - 0 0 - 80.22 - - - - 0 - -0.30%
2024-08-30 0 80.46 - - - - 0 0 - 80.46 - - - - 0 - 0.63%
2024-08-29 0 79.96 - - - - 0 0 - 79.96 - - - - 0 - -1.36%
2024-08-28 0 81.06 - - - - 0 0 - 81.06 - - - - 0 - -0.22%
2024-08-27 0 81.24 - - - - 0 0 - 81.24 - - - - 0 - -0.49%
2024-08-26 0 81.64 - - - - 0 0 - 81.64 - - - - 0 - 0.69%
2024-08-23 0 81.08 - - - - 0 0 - 81.08 - - - - 0 - -0.66%
2024-08-22 0 81.62 - - - - 0 0 - 81.62 - - - - 0 - 0.00%
2024-08-21 0 81.62 - - - - 0 0 - 81.62 - - - - 0 - -0.63%
2024-08-20 0 82.14 - - - - 0 0 - 82.14 - - - - 0 - 1.61%
2024-08-19 0 80.84 - - - - 0 0 - 80.84 - - - - 0 - 0.05%
2024-08-16 0 80.80 80.80 - - - 0 0 - 80.80 80.80 - - - 0 - 2.20%
2024-08-15 0 79.06 - - - - 0 0 - 79.06 - - - - 0 - 0.00%
2024-08-14 0 79.06 - - - - 0 0 - 79.06 - - - - 0 - 1.36%
2024-08-13 0 78.00 - - - - 0 0 - 78.00 - - - - 0 - 0.46%
2024-08-12 0 77.64 - - - - 0 0 - 77.64 - - - - 0 - 0.52%
2024-08-09 0 77.24 - - - - 0 0 - 77.24 - - - - 0 - 3.37%
2024-08-08 0 74.72 - - - - 0 0 - 74.72 - - - - 0 - -1.45%
2024-08-07 0 75.82 - - - - 0 0 - 75.82 - - - - 0 - 0.26%
2024-08-06 0 75.62 - - 75.88 75.88 300 22,764 75.880 75.62 - - 75.88 75.88 300 75.880 2.80%
2024-08-05 0 73.56 - - 71.30 74.74 11,100 804,204 72.451 73.56 - - 71.30 74.74 11,100 72.451 -5.69%
2024-08-02 0 78.00 77.80 - 78.00 78.30 300 23,440 78.133 78.00 77.80 - 78.00 78.30 300 78.133 -2.38%
2024-08-01 0 79.90 - - - - 0 0 - 79.90 - - - - 0 - 0.00%
2024-07-31 0 79.90 - - - - 0 0 - 79.90 - - - - 0 - 0.00%
2024-07-30 0 79.90 - - 79.46 79.46 100 7,946 79.460 79.90 - - 79.46 79.46 100 79.460 0.15%
2024-07-29 0 79.78 - - 79.78 79.78 100 7,978 79.780 79.78 - - 79.78 79.78 100 79.780 0.40%
2024-07-26 0 79.46 - 79.46 - - 0 0 - 79.46 - 79.46 - - 0 - -0.33%
2024-07-25 0 79.72 - - 79.82 79.82 100 7,982 79.820 79.72 - - 79.82 79.82 100 79.820 -3.09%
2024-07-24 0 82.26 82.00 - 82.34 82.34 100 8,234 82.340 82.26 82.00 - 82.34 82.34 100 82.340 -1.03%
2024-07-23 0 83.12 - - - - 0 0 - 83.12 - - - - 0 - 0.36%
2024-07-22 0 82.82 82.06 - - - 0 0 - 82.82 82.06 - - - 0 - 0.00%
2024-07-19 0 82.82 - - - - 0 0 - 82.82 - - - - 0 - -1.73%
2024-07-18 0 84.28 - - 84.20 84.20 2,350 197,870 84.200 84.28 - - 84.20 84.20 2,350 84.200 -3.44%
2024-07-17 0 87.28 - - - - 0 0 - 87.28 - - - - 0 - 0.00%
2024-07-16 0 87.28 - - - - 0 0 - 87.28 - - - - 0 - 0.00%
2024-07-15 0 87.28 - - - - 0 0 - 87.28 - - - - 0 - 0.79%
2024-07-12 0 86.60 - - - - 0 0 - 86.60 - - - - 0 - -1.86%
2024-07-11 0 88.24 88.20 - - - 0 0 - 88.24 88.20 - - - 0 - 0.00%
2024-07-10 0 88.24 - - 88.24 88.24 100 8,824 88.240 88.24 - - 88.24 88.24 100 88.240 0.73%
2024-07-09 0 87.60 - - - - 0 0 - 87.60 - - - - 0 - 0.71%
2024-07-08 0 86.98 - - - - 0 0 - 86.98 - - - - 0 - 1.71%
2024-07-05 0 85.52 - - - - 0 0 - 85.52 - - - - 0 - 0.00%
2024-07-04 0 85.52 - - - - 0 0 - 85.52 - - - - 0 - 1.59%
2024-07-03 0 84.18 - - - - 0 0 - 84.18 - - - - 0 - 1.15%
2024-07-02 0 83.22 - - - - 0 0 - 83.22 - - - - 0 - -0.24%
2024-06-28 0 83.42 81.24 - - - 0 0 - 83.42 81.24 - - - 0 - 0.58%
2024-06-27 0 82.94 - - - - 0 0 - 82.94 - - - - 0 - 0.00%
2024-06-26 0 82.94 - - - - 0 0 - 82.94 - - - - 0 - 2.09%
2024-06-25 0 81.24 - - 81.40 81.40 200 16,280 81.400 81.24 - - 81.40 81.40 200 81.400 -1.26%
2024-06-24 0 82.28 82.08 - 82.28 82.28 100 8,228 82.280 82.28 82.08 - 82.28 82.28 100 82.280 -0.75%
2024-06-21 0 82.90 82.52 - - - 0 0 - 82.90 82.52 - - - 0 - -1.24%
2024-06-20 0 83.94 - - - - 0 0 - 83.94 - - - - 0 - 0.24%
2024-06-19 0 83.74 82.50 - - - 0 0 - 83.74 82.50 - - - 0 - 0.79%
2024-06-18 0 83.08 83.00 - - - 0 0 - 83.08 83.00 - - - 0 - 0.75%
2024-06-17 0 82.46 - - - - 0 0 - 82.46 - - - - 0 - 0.10%
2024-06-14 0 82.38 82.26 - - - 0 0 - 82.38 82.26 - - - 0 - 0.00%
2024-06-13 0 82.38 - - - - 0 0 - 82.38 - - - - 0 - 2.11%
2024-06-12 0 80.68 - - - - 0 0 - 80.68 - - - - 0 - 0.30%
2024-06-11 0 80.44 - - - - 0 0 - 80.44 - - - - 0 - -0.17%
2024-06-07 0 80.58 - - - - 0 0 - 80.58 - - - - 0 - -0.20%
2024-06-06 0 80.74 - - 80.74 80.92 300 24,250 80.833 80.74 - - 80.74 80.92 300 80.833 3.12%
2024-06-05 0 78.30 78.30 - - - 0 0 - 78.30 78.30 - - - 0 - 0.75%
2024-06-04 0 77.72 - - - - 0 0 - 77.72 - - - - 0 - 0.21%
2024-06-03 0 77.56 - - - - 0 0 - 77.56 - - - - 0 - 0.52%
2024-05-31 0 77.16 - - 77.40 77.40 100 7,740 77.400 77.16 - - 77.40 77.40 100 77.400 -1.08%
2024-05-30 0 78.00 - - 78.00 78.00 150 11,700 78.000 78.00 - - 78.00 78.00 150 78.000 -0.84%
2024-05-29 0 78.66 78.00 - - - 0 0 - 78.66 78.00 - - - 0 - 0.25%
2024-05-28 0 78.46 78.00 - - - 0 0 - 78.46 78.00 - - - 0 - 0.26%
2024-05-27 0 78.26 78.00 - - - 0 0 - 78.26 78.00 - - - 0 - 1.01%
2024-05-24 0 77.48 - - 77.48 77.48 150 11,622 77.480 77.48 - - 77.48 77.48 150 77.480 -0.72%
2024-05-23 0 78.04 - - - - 0 0 - 78.04 - - - - 0 - 0.18%
2024-05-22 0 77.90 - - 77.92 77.98 150 11,693 77.953 77.90 - - 77.92 77.98 150 77.953 0.78%
2024-05-21 0 77.30 - - - - 0 0 - 77.30 - - - - 0 - 0.00%
2024-05-20 0 77.30 - - - - 0 0 - 77.30 - - - - 0 - 0.00%
2024-05-17 0 77.30 - - - - 0 0 - 77.30 - - - - 0 - 0.00%
2024-05-16 0 77.30 74.96 - 77.26 77.26 100 7,726 77.260 77.30 74.96 - 77.26 77.26 100 77.260 2.96%
2024-05-14 0 75.08 74.96 - - - 0 0 - 75.08 74.96 - - - 0 - 0.16%
2024-05-13 0 74.96 - - - - 0 0 - 74.96 - - - - 0 - 0.16%
2024-05-10 0 74.84 - - - - 0 0 - 74.84 - - - - 0 - 0.00%
2024-05-09 0 74.84 - - - - 0 0 - 74.84 - - - - 0 - 0.00%
2024-05-08 0 74.84 - - 74.84 75.18 11,100 832,518 75.002 74.84 - - 74.84 75.18 11,100 75.002 -0.77%
2024-05-07 0 75.42 - - - - 0 0 - 75.42 - - - - 0 - 0.86%
2024-05-06 0 74.78 - - - - 0 0 - 74.78 - - - - 0 - 1.52%
2024-05-03 0 73.66 - - - - 0 0 - 73.66 - - - - 0 - 1.24%
2024-05-02 0 72.76 - - - - 0 0 - 72.76 - - - - 0 - -1.33%
2024-04-30 0 73.74 - - - - 0 0 - 73.74 - - - - 0 - -0.11%
2024-04-29 0 73.82 - - - - 0 0 - 73.82 - - - - 0 - 1.01%
2024-04-26 0 73.08 - - - - 0 0 - 73.08 - - - - 0 - 2.90%
2024-04-25 0 71.02 - - - - 0 0 - 71.02 - - - - 0 - -2.53%
2024-04-24 0 72.86 - - 72.86 72.86 100 7,286 72.860 72.86 - - 72.86 72.86 100 72.860 2.76%
2024-04-23 0 70.90 - - - - 0 0 - 70.90 - - - - 0 - 0.65%
2024-04-22 0 70.44 - - - - 0 0 - 70.44 - - - - 0 - -1.37%
2024-04-19 0 71.42 - 72.86 - - 0 0 - 71.42 - 72.86 - - 0 - -1.98%
2024-04-18 0 72.86 - 72.86 - - 0 0 - 72.86 - 72.86 - - 0 - -0.71%
2024-04-17 0 73.38 - - 73.38 73.38 1,000 73,380 73.380 73.38 - - 73.38 73.38 1,000 73.380 0.00%
2024-04-16 0 73.38 - - 75.00 75.00 150 11,250 75.000 73.38 - - 75.00 75.00 150 75.000 -2.68%
2024-04-15 0 75.40 75.00 - - - 0 0 - 75.40 75.00 - - - 0 - -0.87%
2024-04-12 0 76.06 - - - - 0 0 - 76.06 - - - - 0 - 0.64%
2024-04-11 0 75.58 75.00 - - - 0 0 - 75.58 75.00 - - - 0 - -0.71%
2024-04-10 0 76.12 - - 76.12 76.12 1,000 76,120 76.120 76.12 - - 76.12 76.12 1,000 76.120 0.90%
2024-04-09 0 75.44 - - - - 0 0 - 75.44 - - - - 0 - 0.45%
2024-04-08 0 75.10 - - - - 0 0 - 75.10 - - - - 0 - 0.67%
2024-04-05 0 74.60 - - - - 0 0 - 74.60 - - - - 0 - -0.85%
2024-04-03 0 75.24 - - - - 0 0 - 75.24 - - - - 0 - -0.56%
2024-04-02 0 75.66 - - - - 0 0 - 75.66 - - - - 0 - 0.00%
2024-03-28 0 75.66 - - 75.66 75.66 100 7,566 75.660 75.66 - - 75.66 75.66 100 75.660 -0.03%
2024-03-27 0 75.68 - - - - 0 0 - 75.68 - - - - 0 - -0.16%
2024-03-26 0 75.80 - - - - 0 0 - 75.80 - - - - 0 - 0.16%
2024-03-25 0 75.68 - - - - 0 0 - 75.68 - - - - 0 - 0.00%
2024-03-22 0 75.68 - - - - 0 0 - 75.68 - - - - 0 - -0.53%
2024-03-21 0 76.08 - - - - 0 0 - 76.08 - - - - 0 - 2.40%
2024-03-20 0 74.30 - - - - 0 0 - 74.30 - - - - 0 - 0.00%
2024-03-19 0 74.30 - - 74.32 74.32 50 3,716 74.320 74.30 - - 74.32 74.32 50 74.320 -0.24%
2024-03-18 0 74.48 - - - - 0 0 - 74.48 - - - - 0 - 0.00%
2024-03-15 0 74.48 74.20 - - - 0 0 - 74.48 74.20 - - - 0 - -1.43%
2024-03-14 0 75.56 - - - - 0 0 - 75.56 - - - - 0 - -0.16%
2024-03-13 0 75.68 - - - - 0 0 - 75.68 - - - - 0 - 1.31%
2024-03-12 0 74.70 74.20 - - - 0 0 - 74.70 74.20 - - - 0 - 0.46%
2024-03-11 0 74.36 74.20 - 74.20 74.20 100 7,420 74.200 74.36 74.20 - 74.20 74.20 100 74.200 -1.67%
2024-03-08 0 75.62 - - - - 0 0 - 75.62 - - - - 0 - 2.55%
2024-03-07 0 73.74 - - - - 0 0 - 73.74 - - - - 0 - 0.00%
2024-03-06 0 73.74 - - - - 0 0 - 73.74 - - - - 0 - 0.00%
2024-03-05 0 73.74 73.00 - - - 0 0 - 73.74 73.00 - - - 0 - -0.43%
2024-03-04 0 74.06 73.00 - - - 0 0 - 74.06 73.00 - - - 0 - 1.45%
2024-03-01 0 73.00 72.82 - - - 0 0 - 73.00 72.82 - - - 0 - 1.78%
2024-02-29 0 71.72 - - - - 0 0 - 71.72 - - - - 0 - -0.28%
2024-02-28 0 71.92 - - 71.92 71.92 500 35,960 71.920 71.92 - - 71.92 71.92 500 71.920 -0.03%
2024-02-27 0 71.94 - - - - 0 0 - 71.94 - - - - 0 - 0.00%
2024-02-26 0 71.94 - - 71.94 71.94 50 3,597 71.940 71.94 - - 71.94 71.94 50 71.940 -0.58%
2024-02-23 0 72.36 - - - - 0 0 - 72.36 - - - - 0 - 1.32%
2024-02-22 0 71.42 71.06 - - - 0 0 - 71.42 71.06 - - - 0 - 2.12%
2024-02-21 0 69.94 - 70.20 69.94 69.94 550 38,467 69.940 69.94 - 70.20 69.94 69.94 550 69.940 -1.55%
2024-02-20 0 71.04 70.00 - - - 0 0 - 71.04 70.00 - - - 0 - -0.11%
2024-02-19 0 71.12 - - - - 0 0 - 71.12 - - - - 0 - -1.17%
2024-02-16 0 71.96 - - - - 0 0 - 71.96 - - - - 0 - 0.00%
2024-02-15 0 71.96 - - - - 0 0 - 71.96 - - - - 0 - 1.15%
2024-02-14 0 71.14 - - 71.14 71.14 400 28,456 71.140 71.14 - - 71.14 71.14 400 71.140 0.00%
2024-02-09 0 71.14 - - 71.12 71.14 150 10,669 71.127 71.14 - - 71.12 71.14 150 71.127 0.51%
2024-02-08 0 70.78 - - 70.78 70.78 50 3,539 70.780 70.78 - - 70.78 70.78 50 70.780 1.90%
2024-02-07 0 69.46 - - - - 0 0 - 69.46 - - - - 0 - -0.71%
2024-02-06 0 69.96 - - 69.72 69.96 11,100 775,236 69.841 69.96 - - 69.72 69.96 11,100 69.841 1.54%
2024-02-05 0 68.90 - - - - 0 0 - 68.90 - - - - 0 - 0.88%
2024-02-02 0 68.30 - - - - 0 0 - 68.30 - - - - 0 - 1.97%
2024-02-01 0 66.98 - - 66.98 66.98 400 26,792 66.980 66.98 - - 66.98 66.98 400 66.980 -0.15%
2024-01-31 0 67.08 - - - - 0 0 - 67.08 - - - - 0 - -1.93%
2024-01-30 0 68.40 - - - - 0 0 - 68.40 - - - - 0 - 0.00%
2024-01-29 0 68.40 - - - - 0 0 - 68.40 - - - - 0 - 0.32%
2024-01-26 0 68.18 - - - - 0 0 - 68.18 - - - - 0 - -0.84%
2024-01-25 0 68.76 - - - - 0 0 - 68.76 - - - - 0 - 1.81%
2024-01-24 0 67.54 - - - - 0 0 - 67.54 - - - - 0 - 0.00%
2024-01-23 0 67.54 - - - - 0 0 - 67.54 - - - - 0 - 0.00%
2024-01-22 0 67.54 - - 67.60 67.60 500 33,800 67.600 67.54 - - 67.60 67.60 500 67.600 1.99%
2024-01-19 0 66.22 - - - - 0 0 - 66.22 - - - - 0 - 2.10%
2024-01-18 0 64.86 - - - - 0 0 - 64.86 - - - - 0 - 0.09%
2024-01-17 0 64.80 - - - - 0 0 - 64.80 - - - - 0 - -0.77%
2024-01-16 0 65.30 - - - - 0 0 - 65.30 - - - - 0 - -1.03%
2024-01-15 0 65.98 - - - - 0 0 - 65.98 - - - - 0 - -0.03%
2024-01-12 0 66.00 - - - - 0 0 - 66.00 - - - - 0 - -0.21%
2024-01-11 0 66.14 - - - - 0 0 - 66.14 - - - - 0 - 1.38%
2024-01-10 0 65.24 - - - - 0 0 - 65.24 - - - - 0 - 0.55%
2024-01-09 0 64.88 - - - - 0 0 - 64.88 - - - - 0 - 1.34%
2024-01-08 0 64.02 - - - - 0 0 - 64.02 - - - - 0 - 0.00%
2024-01-05 0 64.02 - - - - 0 0 - 64.02 - - - - 0 - -0.77%
2024-01-04 0 64.52 - - - - 0 0 - 64.52 - - - - 0 - -0.37%
2024-01-03 0 64.76 - - - - 0 0 - 64.76 - - - - 0 - -1.73%
2024-01-02 0 65.90 - - - - 0 0 - 65.90 - - - - 0 - 0.00%
2023-12-29 0 65.90 - - - - 0 0 - 65.90 - - - - 0 - 0.00%
2023-12-28 0 65.90 - - - - 0 0 - 65.90 - - - - 0 - 1.07%
2023-12-27 0 65.20 - - - - 0 0 - 65.20 - - - - 0 - 1.53%
2023-12-22 0 64.22 - 64.84 64.18 65.42 11,050 712,881 64.514 64.22 - 64.84 64.18 65.42 11,050 64.514 -1.59%
2023-12-21 0 65.26 - 65.26 - - 0 0 - 65.26 - 65.26 - - 0 - -0.70%
2023-12-20 0 65.72 - 66.00 - - 0 0 - 65.72 - 66.00 - - 0 - 0.58%
2023-12-19 0 65.34 - 66.00 65.32 65.36 850 55,524 65.322 65.34 - 66.00 65.32 65.36 850 65.322 0.12%
2023-12-18 0 65.26 - 65.40 - - 0 0 - 65.26 - 65.40 - - 0 - 0.00%
2023-12-15 0 65.26 - 66.00 - - 0 0 - 65.26 - 66.00 - - 0 - 0.28%
2023-12-14 0 65.08 - - - - 0 0 - 65.08 - - - - 0 - 0.93%
2023-12-13 0 64.48 - 65.00 - - 0 0 - 64.48 - 65.00 - - 0 - 0.62%
2023-12-12 0 64.08 - - - - 0 0 - 64.08 - - - - 0 - 0.47%
2023-12-11 0 63.78 - - - - 0 0 - 63.78 - - - - 0 - 0.25%
2023-12-08 0 63.62 - - 63.62 63.62 500 31,810 63.620 63.62 - - 63.62 63.62 500 63.620 0.63%
2023-12-07 0 63.22 - - - - 0 0 - 63.22 - - - - 0 - -0.53%
2023-12-06 0 63.56 - - - - 0 0 - 63.56 - - - - 0 - 1.40%
2023-12-05 0 62.68 - - - - 0 0 - 62.68 - - - - 0 - -1.45%
2023-12-04 0 63.60 - - - - 0 0 - 63.60 - - - - 0 - -0.75%
2023-12-01 0 64.08 - - - - 0 0 - 64.08 - - - - 0 - -0.12%
2023-11-30 0 64.16 - 65.00 - - 0 0 - 64.16 - 65.00 - - 0 - 0.38%
2023-11-29 0 63.92 - - - - 0 0 - 63.92 - - - - 0 - 0.92%
2023-11-28 0 63.34 - - - - 0 0 - 63.34 - - - - 0 - 0.00%
2023-11-27 0 63.34 - - - - 0 0 - 63.34 - - - - 0 - -0.16%
2023-11-24 0 63.44 - - - - 0 0 - 63.44 - - - - 0 - -0.35%
2023-11-23 0 63.66 - - - - 0 0 - 63.66 - - - - 0 - 0.32%
2023-11-22 0 63.46 - - - - 0 0 - 63.46 - - - - 0 - -0.31%
2023-11-21 0 63.66 - - - - 0 0 - 63.66 - - - - 0 - 0.66%
2023-11-20 0 63.24 - - - - 0 0 - 63.24 - - - - 0 - 0.00%
2023-11-17 0 63.24 - - - - 0 0 - 63.24 - - - - 0 - 0.00%
2023-11-16 0 63.24 - - - - 0 0 - 63.24 - - - - 0 - 0.00%
2023-11-15 0 63.24 - - 63.08 63.08 150 9,462 63.080 63.24 - - 63.08 63.08 150 63.080 1.97%
2023-11-14 0 62.02 - - - - 0 0 - 62.02 - - - - 0 - 0.29%
2023-11-13 0 61.84 - - - - 0 0 - 61.84 - - - - 0 - 0.82%
2023-11-10 0 61.34 - - - - 0 0 - 61.34 - - - - 0 - -0.13%
2023-11-09 0 61.42 - - - - 0 0 - 61.42 - - - - 0 - 0.59%
2023-11-08 0 61.06 - - - - 0 0 - 61.06 - - - - 0 - 0.43%
2023-11-07 0 60.80 - - - - 0 0 - 60.80 - - - - 0 - 0.00%
2023-11-06 0 60.80 - - - - 0 0 - 60.80 - - - - 0 - 1.57%
2023-11-03 0 59.86 - - 59.86 59.86 3,600 215,496 59.860 59.86 - - 59.86 59.86 3,600 59.860 1.49%
2023-11-02 0 58.98 - - - - 0 0 - 58.98 - - - - 0 - 1.79%
2023-11-01 0 57.94 - - - - 0 0 - 57.94 - - - - 0 - 0.00%
2023-10-31 0 57.94 - - - - 0 0 - 57.94 - - - - 0 - 0.00%
2023-10-30 0 57.94 - - - - 0 0 - 57.94 - - - - 0 - 0.91%
2023-10-27 0 57.42 - - - - 0 0 - 57.42 - - - - 0 - 0.00%
2023-10-26 0 57.42 - - - - 0 0 - 57.42 - - - - 0 - -2.05%
2023-10-25 0 58.62 - - - - 0 0 - 58.62 - - - - 0 - 0.00%
2023-10-24 0 58.62 - - - - 0 0 - 58.62 - - - - 0 - 0.00%
2023-10-20 0 58.62 - - - - 0 0 - 58.62 - - - - 0 - -0.51%
2023-10-19 0 58.92 - - - - 0 0 - 58.92 - - - - 0 - -1.50%
2023-10-18 0 59.82 - - - - 0 0 - 59.82 - - - - 0 - -0.43%
2023-10-17 0 60.08 - - - - 0 0 - 60.08 - - - - 0 - 0.17%
2023-10-16 0 59.98 - - - - 0 0 - 59.98 - - - - 0 - -1.45%
2023-10-13 0 60.86 - - - - 0 0 - 60.86 - - - - 0 - -0.59%
2023-10-12 0 61.22 - - - - 0 0 - 61.22 - - - - 0 - 1.19%
2023-10-11 0 60.50 - - - - 0 0 - 60.50 - - - - 0 - 1.00%
2023-10-10 0 59.90 - - - - 0 0 - 59.90 - - - - 0 - 1.11%
2023-10-09 0 59.24 - - - - 0 0 - 59.24 - - - - 0 - 1.20%
2023-10-06 0 58.54 - - - - 0 0 - 58.54 - - - - 0 - 0.97%
2023-10-05 0 57.98 - - - - 0 0 - 57.98 - - - - 0 - 0.80%
2023-10-04 0 57.52 - - - - 0 0 - 57.52 - - - - 0 - -1.68%
2023-10-03 0 58.50 - - - - 0 0 - 58.50 - - - - 0 - 0.00%
2023-09-29 0 58.50 - - - - 0 0 - 58.50 - - - - 0 - 1.35%
2023-09-28 0 57.72 - - - - 0 0 - 57.72 - - - - 0 - -0.35%
2023-09-27 0 57.92 - - - - 0 0 - 57.92 - - - - 0 - -0.17%
2023-09-26 0 58.02 - - - - 0 0 - 58.02 - - - - 0 - -0.21%
2023-09-25 0 58.14 - - - - 0 0 - 58.14 - - - - 0 - 0.00%
2023-09-22 0 58.14 - - - - 0 0 - 58.14 - - - - 0 - 0.00%
2023-09-21 0 58.14 - - - - 0 0 - 58.14 - - - - 0 - -2.19%
2023-09-20 0 59.44 - - 58.94 59.44 550 32,516 59.120 59.44 - - 58.94 59.44 550 59.120 -0.77%
2023-09-19 0 59.90 - - - - 0 0 - 59.90 - - - - 0 - -0.13%
2023-09-18 0 59.98 - 61.50 - - 0 0 - 59.98 - 61.50 - - 0 - -0.86%
2023-09-15 0 60.50 - 61.50 - - 0 0 - 60.50 - 61.50 - - 0 - 0.43%
2023-09-14 0 60.24 - 61.50 - - 0 0 - 60.24 - 61.50 - - 0 - 0.10%
2023-09-13 0 60.18 - 61.50 - - 0 0 - 60.18 - 61.50 - - 0 - -0.53%
2023-09-12 0 60.50 - 61.50 - - 0 0 - 60.50 - 61.50 - - 0 - 0.00%
2023-09-11 0 60.50 - 61.50 - - 0 0 - 60.50 - 61.50 - - 0 - -0.17%
2023-09-07 0 60.60 - 62.00 - - 0 0 - 60.60 - 62.00 - - 0 - -1.05%
2023-09-06 0 61.24 - - - - 0 0 - 61.24 - - - - 0 - 0.00%
2023-09-05 0 61.24 - - - - 0 0 - 61.24 - - - - 0 - -0.46%
2023-09-04 0 61.52 - - - - 0 0 - 61.52 - - - - 0 - 0.59%
2023-08-31 0 61.16 - - - - 0 0 - 61.16 - - - - 0 - 0.26%
2023-08-30 0 61.00 - - 61.00 61.00 200 12,200 61.000 61.00 - - 61.00 61.00 200 61.000 2.18%
2023-08-29 0 59.70 59.70 - - - 0 0 - 59.70 59.70 - - - 0 - 0.91%
2023-08-28 0 59.16 - - 59.16 59.16 900 53,244 59.160 59.16 - - 59.16 59.16 900 59.160 0.75%
2023-08-25 0 58.72 - - 58.92 58.92 200 11,784 58.920 58.72 - - 58.92 58.92 200 58.920 -2.94%
2023-08-24 0 60.50 58.82 - 60.48 60.48 250 15,120 60.480 60.50 58.82 - 60.48 60.48 250 60.480 2.86%
2023-08-23 0 58.82 58.64 - - - 0 0 - 58.82 58.64 - - - 0 - 0.00%
2023-08-22 0 58.82 - - - - 0 0 - 58.82 - - - - 0 - 1.27%
2023-08-21 0 58.08 - - - - 0 0 - 58.08 - - - - 0 - 0.00%
2023-08-18 0 58.08 - - - - 0 0 - 58.08 - - - - 0 - -1.46%
2023-08-17 0 58.94 - - - - 0 0 - 58.94 - - - - 0 - -0.97%
2023-08-16 0 59.52 - - - - 0 0 - 59.52 - - - - 0 - -1.00%
2023-08-15 0 60.12 - - - - 0 0 - 60.12 - - - - 0 - 0.00%
2023-08-14 0 60.12 - - - - 0 0 - 60.12 - - - - 0 - -0.92%
2023-08-11 0 60.68 - - - - 0 0 - 60.68 - - - - 0 - -0.85%
2023-08-10 0 61.20 - - - - 0 0 - 61.20 - - - - 0 - -0.97%
2023-08-09 0 61.80 - - - - 0 0 - 61.80 - - - - 0 - 0.00%
2023-08-08 0 61.80 - - - - 0 0 - 61.80 - - - - 0 - -0.96%
2023-08-07 0 62.40 - - - - 0 0 - 62.40 - - - - 0 - 0.00%
2023-08-04 0 62.40 - - 61.94 62.40 22,000 1,366,510 62.114 62.40 - - 61.94 62.40 22,000 62.114 1.43%
2023-08-03 0 61.52 - - - - 0 0 - 61.52 - - - - 0 - -2.44%
2023-08-02 0 63.06 - - - - 0 0 - 63.06 - - - - 0 - -0.72%
2023-08-01 0 63.52 - - - - 0 0 - 63.52 - - - - 0 - 0.25%
2023-07-31 0 63.36 - - - - 0 0 - 63.36 - - - - 0 - 0.64%
2023-07-28 0 62.96 - - - - 0 0 - 62.96 - - - - 0 - 0.00%
2023-07-27 0 62.96 - - - - 0 0 - 62.96 - - - - 0 - 1.22%
2023-07-26 0 62.20 - - - - 0 0 - 62.20 - - - - 0 - 0.00%
2023-07-25 0 62.20 - - - - 0 0 - 62.20 - - - - 0 - 0.84%
2023-07-24 0 61.68 - - - - 0 0 - 61.68 - - - - 0 - -0.74%
2023-07-21 0 62.14 - - - - 0 0 - 62.14 - - - - 0 - -1.61%
2023-07-20 0 63.16 - - - - 0 0 - 63.16 - - - - 0 - -0.47%
2023-07-19 0 63.46 - - - - 0 0 - 63.46 - - - - 0 - 0.00%
2023-07-18 0 63.46 - - - - 0 0 - 63.46 - - - - 0 - 0.00%
2023-07-14 0 63.46 - - - - 0 0 - 63.46 - - - - 0 - 1.02%
2023-07-13 0 62.82 62.62 - - - 0 0 - 62.82 62.62 - - - 0 - 2.41%
2023-07-12 0 61.34 61.24 - - - 0 0 - 61.34 61.24 - - - 0 - 1.19%
2023-07-11 0 60.62 - - - - 0 0 - 60.62 - - - - 0 - 0.36%
2023-07-10 0 60.40 - - - - 0 0 - 60.40 - - - - 0 - -0.10%
2023-07-07 0 60.46 - - - - 0 0 - 60.46 - - - - 0 - -0.53%
2023-07-06 0 60.78 - - - - 0 0 - 60.78 - - - - 0 - -0.88%
2023-07-05 0 61.32 - - - - 0 0 - 61.32 - - - - 0 - -0.23%
2023-07-04 0 61.46 - - - - 0 0 - 61.46 - - - - 0 - 0.26%
2023-07-03 0 61.30 - - - - 0 0 - 61.30 - - - - 0 - 1.76%
2023-06-30 0 60.24 - - - - 0 0 - 60.24 - - - - 0 - 0.00%
2023-06-29 0 60.24 - - - - 0 0 - 60.24 - - - - 0 - 0.17%
2023-06-28 0 60.14 59.06 - - - 0 0 - 60.14 59.06 - - - 0 - 0.53%
2023-06-27 0 59.82 - - 59.82 59.82 50 2,991 59.820 59.82 - - 59.82 59.82 50 59.820 -0.63%
2023-06-26 0 60.20 - - - - 0 0 - 60.20 - - - - 0 - -0.63%
2023-06-23 0 60.58 - - - - 0 0 - 60.58 - - - - 0 - -1.59%
2023-06-21 0 61.56 - - - - 0 0 - 61.56 - - - - 0 - -0.52%
2023-06-20 0 61.88 - - 61.88 61.88 100 6,188 61.880 61.88 - - 61.88 61.88 100 61.880 0.00%
2023-06-19 0 61.88 - 62.40 61.88 61.88 2,150 133,042 61.880 61.88 - 62.40 61.88 61.88 2,150 61.880 -0.83%
2023-06-16 0 62.40 - - - - 0 0 - 62.40 - - - - 0 - 0.03%
2023-06-15 0 62.38 - - 62.22 62.38 1,700 105,910 62.300 62.38 - - 62.22 62.38 1,700 62.300 1.33%
2023-06-14 0 61.56 61.00 - - - 0 0 - 61.56 61.00 - - - 0 - 0.36%
2023-06-13 0 61.34 - - - - 0 0 - 61.34 - - - - 0 - 1.52%
2023-06-12 0 60.42 - - 60.40 60.42 1,300 78,544 60.418 60.42 - - 60.40 60.42 1,300 60.418 1.99%
2023-06-09 0 59.24 - - - - 0 0 - 59.24 - - - - 0 - 0.92%
2023-06-08 0 58.70 - - - - 0 0 - 58.70 - - - - 0 - -1.05%
2023-06-07 0 59.32 - - - - 0 0 - 59.32 - - - - 0 - 0.27%
2023-06-06 0 59.16 - - - - 0 0 - 59.16 - - - - 0 - 0.00%
2023-06-05 0 59.16 58.80 - 59.04 59.16 200 11,820 59.100 59.16 58.80 - 59.04 59.16 200 59.100 0.03%
2023-06-02 0 59.14 - - - - 0 0 - 59.14 - - - - 0 - 1.83%
2023-06-01 0 58.08 - - - - 0 0 - 58.08 - - - - 0 - -0.31%
2023-05-31 0 58.26 - - - - 0 0 - 58.26 - - - - 0 - -0.31%
2023-05-30 0 58.44 - - - - 0 0 - 58.44 - - - - 0 - 0.55%
2023-05-29 0 58.12 - - - - 0 0 - 58.12 - - - - 0 - 4.46%
2023-05-25 0 55.64 - - - - 0 0 - 55.64 - - - - 0 - 0.00%
2023-05-24 0 55.64 - - - - 0 0 - 55.64 - - - - 0 - -1.14%
2023-05-23 0 56.28 - - - - 0 0 - 56.28 - - - - 0 - 0.00%
2023-05-22 0 56.28 - - - - 0 0 - 56.28 - - - - 0 - 0.00%
2023-05-19 0 56.28 - - - - 0 0 - 56.28 - - - - 0 - 0.68%
2023-05-18 0 55.90 - - - - 0 0 - 55.90 - - - - 0 - 1.42%
2023-05-17 0 55.12 - - - - 0 0 - 55.12 - - - - 0 - 0.00%
2023-05-16 0 55.12 - - - - 0 0 - 55.12 - - - - 0 - 1.44%
2023-05-15 0 54.34 - - - - 0 0 - 54.34 - - - - 0 - 0.00%
2023-05-12 0 54.34 - - - - 0 0 - 54.34 - - - - 0 - 0.07%
2023-05-11 0 54.30 - - - - 0 0 - 54.30 - - - - 0 - 0.22%
2023-05-10 0 54.18 - - - - 0 0 - 54.18 - - - - 0 - -0.40%
2023-05-09 0 54.40 - - 54.40 54.40 250 13,600 54.400 54.40 - - 54.40 54.40 250 54.400 0.74%
2023-05-08 0 54.00 - - - - 0 0 - 54.00 - - - - 0 - 0.82%
2023-05-05 0 53.56 - - - - 0 0 - 53.56 - - - - 0 - 0.00%
2023-05-04 0 53.56 - - - - 0 0 - 53.56 - - - - 0 - -0.26%
2023-05-03 0 53.70 - - - - 0 0 - 53.70 - - - - 0 - -0.41%
2023-05-02 0 53.92 - - - - 0 0 - 53.92 - - - - 0 - 1.09%
2023-04-28 0 53.34 - - - - 0 0 - 53.34 - - - - 0 - 1.25%
2023-04-27 0 52.68 - - - - 0 0 - 52.68 - - - - 0 - 0.00%
2023-04-26 0 52.68 - - 52.68 52.72 650 34,249 52.691 52.68 - - 52.68 52.72 650 52.691 -0.42%
2023-04-25 0 52.90 - - - - 0 0 - 52.90 - - - - 0 - -0.38%
2023-04-24 0 53.10 - - 53.02 53.02 350 18,557 53.020 53.10 - - 53.02 53.02 350 53.020 -0.90%
2023-04-21 0 53.58 - - - - 0 0 - 53.58 - - - - 0 - -0.70%
2023-04-20 0 53.96 - - - - 0 0 - 53.96 - - - - 0 - -0.18%
2023-04-19 0 54.06 - - - - 0 0 - 54.06 - - - - 0 - -0.77%
2023-04-18 0 54.48 - - - - 0 0 - 54.48 - - - - 0 - -0.29%
2023-04-17 0 54.64 - - - - 0 0 - 54.64 - - - - 0 - 0.00%
2023-04-14 0 54.64 - - 54.34 54.64 300 16,362 54.540 54.64 - - 54.34 54.64 300 54.540 1.71%
2023-04-13 0 53.72 - - - - 0 0 - 53.72 - - - - 0 - 0.00%
2023-04-12 0 53.72 - 54.10 53.72 53.72 400 21,488 53.720 53.72 - 54.10 53.72 53.72 400 53.720 -1.14%
2023-04-11 0 54.34 - - - - 0 0 - 54.34 - - - - 0 - 0.00%
2023-04-06 0 54.34 - - - - 0 0 - 54.34 - - - - 0 - -0.73%
2023-04-04 0 54.74 54.74 - - - 0 0 - 54.74 54.74 - - - 0 - 0.59%
2023-04-03 0 54.42 - - - - 0 0 - 54.42 - - - - 0 - 0.41%
2023-03-31 0 54.20 - - - - 0 0 - 54.20 - - - - 0 - 0.67%
2023-03-30 0 53.84 53.58 - - - 0 0 - 53.84 53.58 - - - 0 - 0.56%
2023-03-29 0 53.54 - - - - 0 0 - 53.54 - - - - 0 - 0.00%
2023-03-28 0 53.54 - - - - 0 0 - 53.54 - - - - 0 - -0.04%
2023-03-27 0 53.56 - - - - 0 0 - 53.56 - - - - 0 - -1.33%
2023-03-24 0 54.28 - - 54.14 54.28 550 29,813 54.205 54.28 - - 54.14 54.28 550 54.205 1.46%
2023-03-23 0 53.50 52.50 - 53.50 53.50 250 13,375 53.500 53.50 52.50 - 53.50 53.50 250 53.500 1.63%
2023-03-22 0 52.64 - - - - 0 0 - 52.64 - - - - 0 - 0.88%
2023-03-21 0 52.18 - - 51.72 52.16 11,000 571,340 51.940 52.18 - - 51.72 52.16 11,000 51.940 0.50%
2023-03-20 0 51.92 - - 51.92 52.14 11,000 572,330 52.030 51.92 - - 51.92 52.14 11,000 52.030 -1.33%
2023-03-17 0 52.62 - - 50.10 52.62 50,200 2,613,343 52.059 52.62 - - 50.10 52.62 50,200 52.059 3.14%
2023-03-16 0 51.02 50.78 51.14 50.98 51.04 11,000 561,130 51.012 51.02 50.78 51.14 50.98 51.04 11,000 51.012 -0.04%
2023-03-15 0 51.04 - - 50.76 51.34 17,800 909,682 51.106 51.04 - - 50.76 51.34 17,800 51.106 2.24%
2023-03-14 0 49.92 - - 49.92 50.20 33,000 1,650,660 50.020 49.92 - - 49.92 50.20 33,000 50.020 -0.36%
2023-03-13 0 50.10 - - 50.08 50.52 16,500 828,850 50.233 50.10 - - 50.08 50.52 16,500 50.233 -0.28%
2023-03-10 0 50.24 - - 50.14 50.84 33,900 1,712,936 50.529 50.24 - - 50.14 50.84 33,900 50.529 -1.95%
2023-03-09 0 51.24 - - 51.24 51.90 22,000 1,133,220 51.510 51.24 - - 51.24 51.90 22,000 51.510 -0.16%
2023-03-08 0 51.32 - - 51.30 54.10 44,000 2,291,950 52.090 51.32 - - 51.30 54.10 44,000 52.090 -1.08%
2023-03-07 0 51.88 - - 51.88 56.96 27,500 1,458,270 53.028 51.88 - - 51.88 56.96 27,500 53.028 0.00%
2023-03-06 0 51.88 - - 51.86 52.86 22,600 1,180,442 52.232 51.88 - - 51.86 52.86 22,600 52.232 1.61%
2023-03-03 0 51.06 - - 50.20 51.10 22,800 1,157,700 50.776 51.06 - - 50.20 51.10 22,800 50.776 1.88%
2023-03-02 0 50.12 - - 50.10 50.22 22,000 1,103,520 50.160 50.12 - - 50.10 50.22 22,000 50.160 -1.42%
2023-03-01 0 50.84 - - - - 0 0 - 50.84 - - - - 0 - 1.97%
2023-02-28 0 49.86 - - - - 0 0 - 49.86 - - - - 0 - 0.00%
2023-02-27 0 49.86 - - 49.74 49.74 250 12,435 49.740 49.86 - - 49.74 49.74 250 49.740 -1.73%
2023-02-24 0 50.74 - - - - 0 0 - 50.74 - - - - 0 - -0.82%
2023-02-23 0 51.16 - - - - 0 0 - 51.16 - - - - 0 - 1.03%
2023-02-22 0 50.64 - - 50.64 50.64 50 2,532 50.640 50.64 - - 50.64 50.64 50 50.640 -1.40%
2023-02-21 0 51.36 - - - - 0 0 - 51.36 - - - - 0 - -0.35%
2023-02-20 0 51.54 - - 51.54 52.34 12,000 623,200 51.933 51.54 - - 51.54 52.34 12,000 51.933 -0.31%
2023-02-17 0 51.70 - - 51.70 53.86 11,000 580,580 52.780 51.70 - - 51.70 53.86 11,000 52.780 -3.72%
2023-02-16 0 53.70 53.38 53.72 53.58 53.70 1,500 80,505 53.670 53.70 53.38 53.72 53.58 53.70 1,500 53.670 2.25%
2023-02-15 0 52.52 - - - - 0 0 - 52.52 - - - - 0 - 0.00%
2023-02-14 0 52.52 - - - - 0 0 - 52.52 - - - - 0 - 0.42%
2023-02-13 0 52.30 - - - - 0 0 - 52.30 - - - - 0 - -1.17%
2023-02-10 0 52.92 - - - - 0 0 - 52.92 - - - - 0 - -0.26%
2023-02-09 0 53.06 - - - - 0 0 - 53.06 - - - - 0 - 0.08%
2023-02-08 0 53.02 - - - - 0 0 - 53.02 - - - - 0 - 1.45%
2023-02-07 0 52.26 - - - - 0 0 - 52.26 - - - - 0 - -0.31%
2023-02-06 0 52.42 - - - - 0 0 - 52.42 - - - - 0 - -0.87%
2023-02-03 0 52.88 - - - - 0 0 - 52.88 - - - - 0 - 0.95%
2023-02-02 0 52.38 - - - - 0 0 - 52.38 - - - - 0 - 2.99%
2023-02-01 0 50.86 - - - - 0 0 - 50.86 - - - - 0 - 0.47%
2023-01-31 0 50.62 - - - - 0 0 - 50.62 - - - - 0 - -1.17%
2023-01-30 0 51.22 - - 51.22 51.22 150 7,683 51.220 51.22 - - 51.22 51.22 150 51.220 0.59%
2023-01-27 0 50.92 50.92 - - - 0 0 - 50.92 50.92 - - - 0 - 0.95%
2023-01-26 0 50.44 50.44 - - - 0 0 - 50.44 50.44 - - - 0 - 3.96%
2023-01-20 0 48.52 - - - - 0 0 - 48.52 - - - - 0 - 0.00%
2023-01-19 0 48.52 - - - - 0 0 - 48.52 - - - - 0 - -0.57%
2023-01-18 0 48.80 - - 48.52 48.80 11,000 535,260 48.660 48.80 - - 48.52 48.80 11,000 48.660 2.18%
2023-01-17 0 47.76 - - - - 0 0 - 47.76 - - - - 0 - 0.00%
2023-01-16 0 47.76 - - - - 0 0 - 47.76 - - - - 0 - 0.13%
2023-01-13 0 47.70 - - - - 0 0 - 47.70 - - - - 0 - 1.45%
2023-01-12 0 47.02 - - - - 0 0 - 47.02 - - - - 0 - 1.07%
2023-01-11 0 46.52 - - - - 0 0 - 46.52 - - - - 0 - 1.09%
2023-01-10 0 46.02 - - - - 0 0 - 46.02 - - - - 0 - 0.44%
2023-01-09 0 45.82 - - - - 0 0 - 45.82 - - - - 0 - 2.09%
2023-01-06 0 44.88 - - - - 0 0 - 44.88 - - - - 0 - -0.93%
2023-01-05 0 45.30 - - 45.12 45.30 11,100 502,044 45.229 45.30 - - 45.12 45.30 11,100 45.229 0.62%
2023-01-04 0 45.02 - - - - 0 0 - 45.02 - - - - 0 - 0.04%
2023-01-03 0 45.00 - - - - 0 0 - 45.00 - - - - 0 - 1.17%
2022-12-30 0 44.48 - - - - 0 0 - 44.48 - - - - 0 - 0.68%
2022-12-29 0 44.18 - - - - 0 0 - 44.18 - - - - 0 - -0.45%
2022-12-28 0 44.38 - 44.38 - - 0 0 - 44.38 - 44.38 - - 0 - -0.80%
2022-12-23 0 44.74 - - - - 0 0 - 44.74 - - - - 0 - -1.63%
2022-12-22 0 45.48 - - - - 0 0 - 45.48 - - - - 0 - 1.74%
2022-12-21 0 44.70 - - - - 0 0 - 44.70 - - - - 0 - 0.45%
2022-12-20 0 44.50 - - - - 0 0 - 44.50 - - - - 0 - -2.15%
2022-12-19 0 45.48 - - - - 0 0 - 45.48 - - - - 0 - -0.18%
2022-12-16 0 45.56 - - - - 0 0 - 45.56 - - - - 0 - -2.19%
2022-12-15 0 46.58 - - - - 0 0 - 46.58 - - - - 0 - -0.98%
2022-12-14 0 47.04 - - - - 0 0 - 47.04 - - - - 0 - 1.38%
2022-12-13 0 46.40 - - - - 0 0 - 46.40 - - - - 0 - 0.39%
2022-12-12 0 46.22 - - - - 0 0 - 46.22 - - - - 0 - -0.64%
2022-12-09 0 46.52 - - - - 0 0 - 46.52 - - - - 0 - 1.26%
2022-12-08 0 45.94 - - - - 0 0 - 45.94 - - - - 0 - -1.20%
2022-12-07 0 46.50 - - - - 0 0 - 46.50 - - - - 0 - 0.00%
2022-12-06 0 46.50 - - - - 0 0 - 46.50 - - - - 0 - -1.11%
2022-12-05 0 47.02 - - - - 0 0 - 47.02 - - - - 0 - 0.30%
2022-12-02 0 46.88 - - - - 0 0 - 46.88 - - - - 0 - 0.04%
2022-12-01 0 46.86 - - - - 0 0 - 46.86 - - - - 0 - 2.54%
2022-11-30 0 45.70 - - - - 0 0 - 45.70 - - - - 0 - -0.04%
2022-11-29 0 45.72 - - - - 0 0 - 45.72 - - - - 0 - 0.04%
2022-11-28 0 45.70 - - - - 0 0 - 45.70 - - - - 0 - -1.80%
2022-11-25 0 46.54 - - 46.22 46.54 200 9,276 46.380 46.54 - - 46.22 46.54 200 46.380 0.39%
2022-11-24 0 46.36 - - - - 0 0 - 46.36 - - - - 0 - 1.40%
2022-11-23 0 45.72 - - - - 0 0 - 45.72 - - - - 0 - 0.53%
2022-11-22 0 45.48 - - - - 0 0 - 45.48 - - - - 0 - -0.13%
2022-11-21 0 45.54 - - - - 0 0 - 45.54 - - - - 0 - -1.17%
2022-11-18 0 46.08 - - - - 0 0 - 46.08 - - - - 0 - -0.86%
2022-11-17 0 46.48 - - - - 0 0 - 46.48 - - - - 0 - -1.15%
2022-11-16 0 47.02 - - 46.66 46.66 11,000 513,260 46.660 47.02 - - 46.66 46.66 11,000 46.660 1.51%
2022-11-15 0 46.32 - - - - 0 0 - 46.32 - - - - 0 - 2.39%
2022-11-14 0 45.24 - - - - 0 0 - 45.24 - - - - 0 - 0.85%
2022-11-11 0 44.86 - - - - 0 0 - 44.86 - - - - 0 - 8.25%
2022-11-10 0 41.44 - - - - 0 0 - 41.44 - - - - 0 - -2.31%
2022-11-09 0 42.42 - - - - 0 0 - 42.42 - - - - 0 - 0.00%
2022-11-08 0 42.42 - - - - 0 0 - 42.42 - - - - 0 - 0.76%
2022-11-07 0 42.10 - - 42.28 42.28 2,000 84,560 42.280 42.10 - - 42.28 42.28 2,000 42.280 0.72%
2022-11-04 0 41.80 - - - - 0 0 - 41.80 - - - - 0 - 0.00%
2022-11-03 0 41.80 - - - - 0 0 - 41.80 - - - - 0 - -3.29%
2022-11-02 0 43.22 43.22 43.56 - - 0 0 - 43.22 43.22 43.56 - - 0 - 0.23%
2022-11-01 0 43.12 - - - - 0 0 - 43.12 - - - - 0 - 0.65%
2022-10-31 0 42.84 - - - - 0 0 - 42.84 - - - - 0 - 2.24%
2022-10-28 0 41.90 - - - - 0 0 - 41.90 - - - - 0 - -3.01%
2022-10-27 0 43.20 - - - - 0 0 - 43.20 - - - - 0 - 0.00%
2022-10-26 0 43.20 - - - - 0 0 - 43.20 - - - - 0 - 0.61%
2022-10-25 0 42.94 - - 42.52 42.94 200 8,546 42.730 42.94 - - 42.52 42.94 200 42.730 1.23%
2022-10-24 0 42.42 - - 42.42 42.66 11,000 467,940 42.540 42.42 - - 42.42 42.66 11,000 42.540 -0.24%
2022-10-21 0 42.52 - - - - 0 0 - 42.52 - - - - 0 - -0.42%
2022-10-20 0 42.70 - - - - 0 0 - 42.70 - - - - 0 - -1.79%
2022-10-19 0 43.48 - - - - 0 0 - 43.48 - - - - 0 - -1.05%
2022-10-18 0 43.94 - - - - 0 0 - 43.94 - - - - 0 - 2.57%
2022-10-17 0 42.84 - - - - 0 0 - 42.84 - - - - 0 - -0.70%
2022-10-14 0 43.14 - - - - 0 0 - 43.14 - - - - 0 - 1.75%
2022-10-13 0 42.40 - - - - 0 0 - 42.40 - - - - 0 - -0.89%
2022-10-12 0 42.78 - - 42.80 42.80 500 21,400 42.800 42.78 - - 42.80 42.80 500 42.800 0.00%
2022-10-11 0 42.78 - - - - 0 0 - 42.78 - - - - 0 - -2.28%
2022-10-10 0 43.78 - - - - 0 0 - 43.78 - - - - 0 - -3.82%
2022-10-07 0 45.52 - - - - 0 0 - 45.52 - - - - 0 - -0.78%
2022-10-06 0 45.88 - - - - 0 0 - 45.88 - - - - 0 - 0.48%
2022-10-05 0 45.66 - - 45.66 45.66 5,000 228,300 45.660 45.66 - - 45.66 45.66 5,000 45.660 4.39%
2022-10-03 0 43.74 - - - - 0 0 - 43.74 - - - - 0 - -2.10%
2022-09-30 0 44.68 - 50.94 - - 0 0 - 44.68 - 50.94 - - 0 - 0.00%
2022-09-29 0 44.68 - 50.94 - - 5,000 223,500 44.700 44.68 - 50.94 - - 5,000 44.700 0.00%
2022-09-28 0 44.68 - 50.94 45.94 45.94 5,000 229,700 45.940 44.68 - 50.94 45.94 45.94 5,000 45.940 -2.15%
2022-09-27 0 45.66 - 50.94 - - 0 0 - 45.66 - 50.94 - - 0 - 0.22%
2022-09-26 0 45.56 - 50.94 - - 0 0 - 45.56 - 50.94 - - 0 - -0.96%
2022-09-23 0 46.00 - 50.94 46.00 46.00 10,000 460,000 46.000 46.00 - 50.94 46.00 46.00 10,000 46.000 -1.29%
2022-09-22 0 46.60 - 50.94 46.52 46.52 100 4,652 46.520 46.60 - 50.94 46.52 46.52 100 46.520 -1.81%
2022-09-21 0 47.46 - 47.46 47.46 47.46 150 7,119 47.460 47.46 - 47.46 47.46 47.46 150 47.460 -0.63%
2022-09-20 0 47.76 - 50.94 - - 0 0 - 47.76 - 50.94 - - 0 - 0.67%
2022-09-19 0 47.44 - 47.66 - - 0 0 - 47.44 - 47.66 - - 0 - -1.41%
2022-09-16 0 48.12 - 50.94 48.74 48.74 500 24,370 48.740 48.12 - 50.94 48.74 48.74 500 48.740 -1.84%
2022-09-15 0 49.02 48.74 49.02 - - 0 0 - 49.02 48.74 49.02 - - 0 - 0.00%
2022-09-14 0 49.02 48.74 50.94 49.02 49.02 100 4,902 49.020 49.02 48.74 50.94 49.02 49.02 100 49.020 -3.73%
2022-09-13 0 50.92 - - - - 0 0 - 50.92 - - - - 0 - 2.37%
2022-09-09 0 49.74 - - - - 0 0 - 49.74 - - - - 0 - 1.26%
2022-09-08 0 49.12 - - - - 0 0 - 49.12 - - - - 0 - 0.00%
2022-09-07 0 49.12 - - - - 0 0 - 49.12 - - - - 0 - -0.89%
2022-09-06 0 49.56 - - - - 0 0 - 49.56 - - - - 0 - 0.04%
2022-09-05 0 49.54 - - - - 0 0 - 49.54 - - - - 0 - -1.04%
2022-09-02 0 50.06 - - - - 0 0 - 50.06 - - - - 0 - 0.00%
2022-09-01 0 50.06 - - - - 0 0 - 50.06 - - - - 0 - -2.46%
2022-08-31 0 51.32 - - - - 0 0 - 51.32 - - - - 0 - -0.27%
2022-08-30 0 51.46 - - - - 0 0 - 51.46 - - - - 0 - 0.00%
2022-08-29 0 51.46 50.80 - - - 0 0 - 51.46 50.80 - - - 0 - -3.34%
2022-08-26 0 53.24 - - - - 0 0 - 53.24 - - - - 0 - 0.30%
2022-08-25 0 53.08 - - 52.90 52.92 5,050 267,245 52.920 53.08 - - 52.90 52.92 5,050 52.920 1.57%
2022-08-24 0 52.26 - - - - 0 0 - 52.26 - - - - 0 - -1.02%
2022-08-23 0 52.80 - - - - 0 0 - 52.80 - - - - 0 - -0.98%
2022-08-22 0 53.32 - - - - 0 0 - 53.32 - - - - 0 - -2.31%
2022-08-19 0 54.58 - - - - 0 0 - 54.58 - - - - 0 - -0.44%
2022-08-18 0 54.82 - - - - 0 0 - 54.82 - - - - 0 - -0.54%
2022-08-17 0 55.12 - - - - 0 0 - 55.12 - - - - 0 - 0.00%
2022-08-16 0 55.12 - - - - 0 0 - 55.12 - - - - 0 - 0.33%
2022-08-15 0 54.94 - - - - 0 0 - 54.94 - - - - 0 - 0.40%
2022-08-12 0 54.72 - - - - 0 0 - 54.72 - - - - 0 - 0.00%
2022-08-11 0 54.72 - - - - 0 0 - 54.72 - - - - 0 - 3.75%
2022-08-10 0 52.74 - - - - 0 0 - 52.74 - - - - 0 - -1.90%
2022-08-09 0 53.76 - - - - 0 0 - 53.76 - - - - 0 - -0.52%
2022-08-08 0 54.04 - - - - 0 0 - 54.04 - - - - 0 - 0.00%
2022-08-05 0 54.04 - - - - 0 0 - 54.04 - - - - 0 - 1.24%
2022-08-04 0 53.38 - - - - 0 0 - 53.38 - - - - 0 - 1.60%
2022-08-03 0 52.54 - - - - 0 0 - 52.54 - - - - 0 - 0.00%
2022-08-02 0 52.54 - - - - 0 0 - 52.54 - - - - 0 - -0.49%
2022-08-01 0 52.80 - - - - 0 0 - 52.80 - - - - 0 - 0.00%
2022-07-29 0 52.80 - - 52.80 52.82 5,050 266,641 52.800 52.80 - - 52.80 52.82 5,050 52.800 2.09%
2022-07-28 0 51.72 - - - - 0 0 - 51.72 - - - - 0 - 0.66%
2022-07-27 0 51.38 - - - - 0 0 - 51.38 - - - - 0 - -0.77%
2022-07-26 0 51.78 - - - - 0 0 - 51.78 - - - - 0 - -0.23%
2022-07-25 0 51.90 - - - - 0 0 - 51.90 - - - - 0 - -0.50%
2022-07-22 0 52.16 - - - - 0 0 - 52.16 - - - - 0 - 0.15%
2022-07-21 0 52.08 - - 52.00 52.00 100 5,200 52.000 52.08 - - 52.00 52.00 100 52.000 1.60%
2022-07-20 0 51.26 - - - - 0 0 - 51.26 - - - - 0 - 1.91%
2022-07-19 0 50.30 - - - - 0 0 - 50.30 - - - - 0 - -0.24%
2022-07-18 0 50.42 - - - - 0 0 - 50.42 - - - - 0 - 2.31%
2022-07-15 0 49.28 - - - - 0 0 - 49.28 - - - - 0 - 0.28%
2022-07-14 0 49.14 - - - - 0 0 - 49.14 - - - - 0 - -0.28%
2022-07-13 0 49.28 - - - - 0 0 - 49.28 - - - - 0 - 0.00%
2022-07-12 0 49.28 - 49.36 - - 0 0 - 49.28 - 49.36 - - 0 - -1.08%
2022-07-11 0 49.82 - - 49.78 49.92 10,050 500,916 49.842 49.82 - - 49.78 49.92 10,050 49.842 -1.07%
2022-07-08 0 50.36 49.90 - - - 0 0 - 50.36 49.90 - - - 0 - 1.53%
2022-07-07 0 49.60 49.60 - - - 0 0 - 49.60 49.60 - - - 0 - 0.85%
2022-07-06 0 49.18 - - - - 0 0 - 49.18 - - - - 0 - 1.03%
2022-07-05 0 48.68 - - - - 0 0 - 48.68 - - - - 0 - 0.21%
2022-07-04 0 48.58 - - 48.58 48.58 100 4,858 48.580 48.58 - - 48.58 48.58 100 48.580 -1.78%
2022-06-30 0 49.46 - - - - 0 0 - 49.46 - - - - 0 - -1.59%
2022-06-29 0 50.26 - - - - 0 0 - 50.26 - - - - 0 - -2.63%
2022-06-28 0 51.62 - - - - 0 0 - 51.62 - - - - 0 - -0.39%
2022-06-27 0 51.82 - - - - 0 0 - 51.82 - - - - 0 - 2.25%
2022-06-24 0 50.68 50.30 - 50.56 50.56 200 10,112 50.560 50.68 50.30 - 50.56 50.56 200 50.560 2.38%
2022-06-23 0 49.50 - - - - 0 0 - 49.50 - - - - 0 - 0.00%
2022-06-22 0 49.50 - - 49.50 49.50 150 7,425 49.500 49.50 - - 49.50 49.50 150 49.500 -1.98%
2022-06-21 0 50.50 - - - - 0 0 - 50.50 - - - - 0 - 1.04%
2022-06-20 0 49.98 - - - - 0 0 - 49.98 - - - - 0 - -0.04%
2022-06-17 0 50.00 - - - - 0 0 - 50.00 - - - - 0 - 0.00%
2022-06-16 0 50.00 - - 50.00 50.00 50 2,500 50.000 50.00 - - 50.00 50.00 50 50.000 -1.61%
2022-06-15 0 50.82 50.46 - 51.00 51.00 50 2,550 51.000 50.82 50.46 - 51.00 51.00 50 51.000 -0.90%
2022-06-14 0 51.28 50.82 - - - 0 0 - 51.28 50.82 - - - 0 - -0.16%
2022-06-13 0 51.36 50.90 - 51.60 51.60 50 2,580 51.600 51.36 50.90 - 51.60 51.60 50 51.600 -5.83%
2022-06-10 0 54.54 - - - - 0 0 - 54.54 - - - - 0 - -1.41%
2022-06-09 0 55.32 - - - - 0 0 - 55.32 - - - - 0 - -0.32%
2022-06-08 0 55.50 - - 55.50 55.50 250 13,875 55.500 55.50 - - 55.50 55.50 250 55.500 1.43%
2022-06-07 0 54.72 - - 54.52 54.74 10,000 546,178 54.618 54.72 - - 54.52 54.74 10,000 54.618 -1.30%
2022-06-06 0 55.44 - - - - 0 0 - 55.44 - - - - 0 - 1.28%
2022-06-02 0 54.74 - - 54.26 54.46 21,000 1,141,863 54.374 54.74 - - 54.26 54.46 21,000 54.374 -0.91%
2022-06-01 0 55.24 - - - - 0 0 - 55.24 - - - - 0 - -0.36%
2022-05-31 0 55.44 - - - - 0 0 - 55.44 - - - - 0 - 0.00%
2022-05-30 0 55.44 - - - - 0 0 - 55.44 - - - - 0 - 4.60%
2022-05-27 0 53.00 - - - - 0 0 - 53.00 - - - - 0 - 2.32%
2022-05-26 0 51.80 - - - - 0 0 - 51.80 - - - - 0 - 0.00%
2022-05-25 0 51.80 - - - - 0 0 - 51.80 - - - - 0 - -0.04%
2022-05-24 0 51.82 - - - - 0 0 - 51.82 - - - - 0 - -2.00%
2022-05-23 0 52.88 - - - - 0 0 - 52.88 - - - - 0 - -0.38%
2022-05-20 0 53.08 - - - - 0 0 - 53.08 - - - - 0 - 2.43%
2022-05-19 0 51.82 - - 51.84 51.84 100 5,184 51.840 51.82 - - 51.84 51.84 100 51.840 -2.85%
2022-05-18 0 53.34 - - - - 0 0 - 53.34 - - - - 0 - 0.68%
2022-05-17 0 52.98 - - - - 0 0 - 52.98 - - - - 0 - 2.04%
2022-05-16 0 51.92 - - - - 0 0 - 51.92 - - - - 0 - 0.58%
2022-05-13 0 51.62 - - - - 0 0 - 51.62 - - - - 0 - 1.57%
2022-05-12 0 50.82 - - - - 0 0 - 50.82 - - - - 0 - -3.53%
2022-05-11 0 52.68 - - - - 0 0 - 52.68 - - - - 0 - 0.00%
2022-05-10 0 52.68 - - - - 0 0 - 52.68 - - - - 0 - -2.95%
2022-05-06 0 54.28 - - - - 0 0 - 54.28 - - - - 0 - -3.55%
2022-05-05 0 56.28 - - - - 0 0 - 56.28 - - - - 0 - 0.75%
2022-05-04 0 55.86 - - 55.86 55.86 50 2,793 55.860 55.86 - - 55.86 55.86 50 55.860 0.18%
2022-05-03 0 55.76 - - - - 0 0 - 55.76 - - - - 0 - -0.57%
2022-04-29 0 56.08 55.96 - - - 0 0 - 56.08 55.96 - - - 0 - 1.37%
2022-04-28 0 55.32 - - 55.36 55.36 50 2,768 55.360 55.32 - - 55.36 55.36 50 55.360 1.65%
2022-04-27 0 54.42 - - 54.42 54.42 250 13,605 54.420 54.42 - - 54.42 54.42 250 54.420 -0.73%
2022-04-26 0 54.82 54.80 - - - 0 0 - 54.82 54.80 - - - 0 - 0.74%
2022-04-25 0 54.42 - - - - 0 0 - 54.42 - - - - 0 - -3.17%
2022-04-22 0 56.20 - - - - 0 0 - 56.20 - - - - 0 - -3.47%
2022-04-21 0 58.22 - - - - 0 0 - 58.22 - - - - 0 - -0.92%
2022-04-20 0 58.76 - - - - 0 0 - 58.76 - - - - 0 - 0.00%
2022-04-19 0 58.76 - - - - 0 0 - 58.76 - - - - 0 - -2.16%
2022-04-14 0 60.06 - - - - 0 0 - 60.06 - - - - 0 - 1.45%
2022-04-13 0 59.20 - - - - 0 0 - 59.20 - - - - 0 - 0.71%
2022-04-12 0 58.78 - - 58.38 58.38 1,000 58,380 58.380 58.78 - - 58.38 58.38 1,000 58.380 -1.51%
2022-04-11 0 59.68 - - - - 0 0 - 59.68 - - - - 0 - -2.80%
2022-04-08 0 61.40 - - - - 0 0 - 61.40 - - - - 0 - 0.00%
2022-04-07 0 61.40 61.30 - 61.40 61.40 150 9,210 61.400 61.40 61.30 - 61.40 61.40 150 61.400 -2.97%
2022-04-06 0 63.28 62.60 - 62.98 64.00 1,200 76,149 63.458 63.28 62.60 - 62.98 64.00 1,200 63.458 -1.13%
2022-04-04 0 64.00 63.58 64.00 - - 0 0 - 64.00 63.58 64.00 - - 0 - -0.78%
2022-04-01 0 64.50 64.00 - 64.30 64.50 200 12,884 64.420 64.50 64.00 - 64.30 64.50 200 64.420 -1.32%
2022-03-31 0 65.36 - - 65.48 65.48 50 3,274 65.480 65.36 - - 65.48 65.48 50 65.480 -0.46%
2022-03-30 0 65.66 65.50 - - - 0 0 - 65.66 65.50 - - - 0 - 1.14%
2022-03-29 0 64.92 64.00 64.92 64.78 64.94 950 61,557 64.797 64.92 64.00 64.92 64.78 64.94 950 64.797 0.65%
2022-03-28 0 64.50 - - - - 0 0 - 64.50 - - - - 0 - -0.09%
2022-03-25 0 64.56 64.56 - - - 0 0 - 64.56 64.56 - - - 0 - 0.87%
2022-03-24 0 64.00 - 64.00 64.00 64.04 150 9,604 64.027 64.00 - 64.00 64.00 64.04 150 64.027 -0.78%
2022-03-23 0 64.50 64.50 - 64.50 64.50 200 12,900 64.500 64.50 64.50 - 64.50 64.50 200 64.500 0.72%
2022-03-22 0 64.04 63.40 - 63.70 64.06 16,500 1,051,812 63.746 64.04 63.40 - 63.70 64.06 16,500 63.746 0.69%
2022-03-21 0 63.60 63.60 - - - 0 0 - 63.60 63.60 - - - 0 -

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top