Global X Electric Vehicle and Battery Active ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03139  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 83.28 - - 83.78 83.82 1,350 113,113 83.787 83.28 - - 83.78 83.82 1,350 83.787 -0.19%
2025-12-30 0 83.44 - - - - 0 0 - 83.44 - - - - 0 - 0.00%
2025-12-29 0 83.44 - - 83.44 83.44 200 16,688 83.440 83.44 - - 83.44 83.44 200 83.440 0.00%
2025-12-24 0 83.44 - - 83.44 83.44 300 25,032 83.440 83.44 - - 83.44 83.44 300 83.440 0.00%
2025-12-23 0 83.44 - - 82.88 83.44 350 29,117 83.191 83.44 - - 82.88 83.44 350 83.191 0.99%
2025-12-22 0 82.62 - - - - 0 0 - 82.62 - - - - 0 - 1.87%
2025-12-19 0 81.10 - - - - 0 0 - 81.10 - - - - 0 - 1.12%
2025-12-18 0 80.20 - - 80.06 80.20 1,500 120,155 80.103 80.20 - - 80.06 80.20 1,500 80.103 -1.26%
2025-12-17 0 81.22 - - - - 0 0 - 81.22 - - - - 0 - 0.57%
2025-12-16 0 80.76 - - - - 0 0 - 80.76 - - - - 0 - -1.51%
2025-12-15 0 82.00 - - - - 0 0 - 82.00 - - - - 0 - -0.61%
2025-12-12 0 82.50 - - - - 0 0 - 82.50 - - - - 0 - 0.71%
2025-12-11 0 81.92 - - - - 0 0 - 81.92 - - - - 0 - 0.00%
2025-12-10 0 81.92 - - - - 0 0 - 81.92 - - - - 0 - 0.00%
2025-12-09 0 81.92 - 82.06 - - 0 0 - 81.92 - 82.06 - - 0 - -0.17%
2025-12-08 0 82.06 - - 81.58 81.58 50 4,079 81.580 82.06 - - 81.58 81.58 50 81.580 0.93%
2025-12-05 0 81.30 - - 81.30 81.30 300 24,390 81.300 81.30 - - 81.30 81.30 300 81.300 0.27%
2025-12-04 0 81.08 - - - - 0 0 - 81.08 - - - - 0 - 2.37%
2025-12-03 0 79.20 - - - - 0 0 - 79.20 - - - - 0 - 0.15%
2025-12-02 0 79.08 - - - - 0 0 - 79.08 - - - - 0 - 0.43%
2025-12-01 0 78.74 - - - - 0 0 - 78.74 - - - - 0 - 0.25%
2025-11-28 0 78.54 - - 78.54 78.54 50 3,927 78.540 78.54 - - 78.54 78.54 50 78.540 0.64%
2025-11-27 0 78.04 - - - - 0 0 - 78.04 - - - - 0 - 0.13%
2025-11-26 0 77.94 - - - - 0 0 - 77.94 - - - - 0 - 1.41%
2025-11-25 0 76.86 - - - - 0 0 - 76.86 - - - - 0 - 0.97%
2025-11-24 0 76.12 - - - - 0 0 - 76.12 - - - - 0 - 0.48%
2025-11-21 0 75.76 - - 75.80 75.80 350 26,530 75.800 75.76 - - 75.80 75.80 350 75.800 -3.44%
2025-11-20 0 78.46 - - - - 0 0 - 78.46 - - - - 0 - 0.20%
2025-11-19 0 78.30 - - - - 0 0 - 78.30 - - - - 0 - 0.00%
2025-11-18 0 78.30 - - - - 0 0 - 78.30 - - - - 0 - -2.22%
2025-11-17 0 80.08 79.56 - 80.08 80.14 100 8,011 80.110 80.08 79.56 - 80.08 80.14 100 80.110 -0.82%
2025-11-14 0 80.74 - - - - 0 0 - 80.74 - - - - 0 - 0.00%
2025-11-13 0 80.74 79.80 - - - 0 0 - 80.74 79.80 - - - 0 - 1.64%
2025-11-12 0 79.44 - - - - 0 0 - 79.44 - - - - 0 - 0.00%
2025-11-11 0 79.44 79.38 - 79.42 79.42 150 11,913 79.420 79.44 79.38 - 79.42 79.42 150 79.420 0.33%
2025-11-10 0 79.18 - - - - 0 0 - 79.18 - - - - 0 - 0.51%
2025-11-07 0 78.78 78.30 - 78.78 78.78 100 7,878 78.780 78.78 78.30 - 78.78 78.78 100 78.780 -0.33%
2025-11-06 0 79.04 - - - - 0 0 - 79.04 - - - - 0 - 1.67%
2025-11-05 0 77.74 - - 76.78 77.00 150 11,528 76.853 77.74 - - 76.78 77.00 150 76.853 -1.62%
2025-11-04 0 79.02 - - 79.02 79.18 300 23,734 79.113 79.02 - - 79.02 79.18 300 79.113 -0.90%
2025-11-03 0 79.74 - - - - 0 0 - 79.74 - - - - 0 - -0.75%
2025-10-31 0 80.34 - 80.34 - - 0 0 - 80.34 - 80.34 - - 0 - -1.37%
2025-10-30 0 81.46 - - - - 0 0 - 81.46 - - - - 0 - 1.14%
2025-10-28 0 80.54 - - - - 0 0 - 80.54 - - - - 0 - -0.44%
2025-10-27 0 80.90 - - 80.78 80.90 250 20,213 80.852 80.90 - - 80.78 80.90 250 80.852 1.79%
2025-10-24 0 79.48 - - - - 0 0 - 79.48 - - - - 0 - 1.69%
2025-10-23 0 78.16 - - 77.84 77.84 50 3,892 77.840 78.16 - - 77.84 77.84 50 77.840 -0.36%
2025-10-22 0 78.44 - - 78.46 78.46 50 3,923 78.460 78.44 - - 78.46 78.46 50 78.460 -0.23%
2025-10-21 0 78.62 77.90 - - - 0 0 - 78.62 77.90 - - - 0 - 0.74%
2025-10-20 0 78.04 - - 77.98 77.98 50 3,899 77.980 78.04 - - 77.98 77.98 50 77.980 2.17%
2025-10-17 0 76.38 - - 77.70 77.72 300 23,312 77.707 76.38 - - 77.70 77.72 300 77.707 -2.25%
2025-10-16 0 78.14 - - - - 0 0 - 78.14 - - - - 0 - 0.59%
2025-10-15 0 77.68 - - - - 103 7,838 76.097 77.68 - - - - 103 76.097 1.22%
2025-10-14 0 76.74 - - - - 0 0 - 76.74 - - - - 0 - -1.62%
2025-10-13 0 78.00 78.00 - 77.50 77.50 50 3,875 77.500 78.00 78.00 - 77.50 77.50 50 77.500 -1.19%
2025-10-10 0 78.94 - - 78.94 80.20 1,150 91,699 79.738 78.94 - - 78.94 80.20 1,150 79.738 -3.57%
2025-10-09 0 81.86 - - 81.90 81.92 2,900 237,566 81.919 81.86 - - 81.90 81.92 2,900 81.919 1.06%
2025-10-08 0 81.00 - - - - 0 0 - 81.00 - - - - 0 - 0.00%
2025-10-06 0 81.00 - - 81.00 81.18 200 16,227 81.135 81.00 - - 81.00 81.18 200 81.135 -0.22%
2025-10-03 0 81.18 81.00 - 81.18 81.18 300 24,354 81.180 81.18 81.00 - 81.18 81.18 300 81.180 -0.71%
2025-10-02 0 81.76 - - 81.30 81.64 3,000 243,955 81.318 81.76 - - 81.30 81.64 3,000 81.318 2.51%
2025-09-30 0 79.76 - - - - 0 0 - 79.76 - - - - 0 - 1.68%
2025-09-29 0 78.44 - - 78.24 78.56 600 47,005 78.342 78.44 - - 78.24 78.56 600 78.342 2.70%
2025-09-26 0 76.38 - - - - 0 0 - 76.38 - - - - 0 - -2.15%
2025-09-25 0 78.06 77.88 - 77.90 78.68 250 19,538 78.152 78.06 77.88 - 77.90 78.68 250 78.152 1.14%
2025-09-24 0 77.18 75.96 - - - 0 0 - 77.18 75.96 - - - 0 - 1.93%
2025-09-23 0 75.72 - - - - 0 0 - 75.72 - - - - 0 - 0.66%
2025-09-22 0 75.22 - - 75.00 75.00 1,050 78,750 75.000 75.22 - - 75.00 75.00 1,050 75.000 0.05%
2025-09-19 0 75.18 - - 75.18 75.18 140 10,257 73.264 75.18 - - 75.18 75.18 140 73.264 -0.13%
2025-09-18 0 75.28 - - - - 0 0 - 75.28 - - - - 0 - -0.05%
2025-09-17 0 75.32 - - 75.32 75.32 150 11,298 75.320 75.32 - - 75.32 75.32 150 75.320 2.36%
2025-09-16 0 73.58 - - 73.52 73.52 100 7,352 73.520 73.58 - - 73.52 73.52 100 73.520 1.27%
2025-09-15 0 72.66 - - - - 0 0 - 72.66 - - - - 0 - 1.68%
2025-09-12 0 71.46 - - 71.46 71.46 350 25,011 71.460 71.46 - - 71.46 71.46 350 71.460 0.53%
2025-09-11 0 71.08 - - - - 18 1,252 69.556 71.08 - - - - 18 69.556 0.68%
2025-09-10 0 70.60 - - 70.46 70.70 200 14,104 70.520 70.60 - - 70.46 70.70 200 70.520 -1.75%
2025-09-09 0 71.86 - - - - 0 0 - 71.86 - - - - 0 - -0.11%
2025-09-08 0 71.94 - - 71.88 71.94 7,200 517,750 71.910 71.94 - - 71.88 71.94 7,200 71.910 0.81%
2025-09-05 0 71.36 - - - - 0 0 - 71.36 - - - - 0 - 3.78%
2025-09-04 0 68.76 - - - - 0 0 - 68.76 - - - - 0 - 0.00%
2025-09-03 0 68.76 - - - - 0 0 - 68.76 - - - - 0 - 0.76%
2025-09-02 0 68.24 - - 68.48 68.60 34,650 2,375,522 68.558 68.24 - - 68.48 68.60 34,650 68.558 -0.52%
2025-09-01 0 68.60 - - - - 0 0 - 68.60 - - - - 0 - -0.72%
2025-08-29 0 69.10 - - 67.96 69.10 732 49,857 68.111 69.10 - - 67.96 69.10 732 68.111 1.65%
2025-08-28 0 67.98 - - - - 0 0 - 67.98 - - - - 0 - 0.98%
2025-08-27 0 67.32 - - - - 0 0 - 67.32 - - - - 0 - -0.15%
2025-08-26 0 67.42 - - - - 0 0 - 67.42 - - - - 0 - 0.00%
2025-08-25 0 67.42 - - - - 0 0 - 67.42 - - - - 0 - 1.66%
2025-08-22 0 66.32 - - - - 0 0 - 66.32 - - - - 0 - 0.42%
2025-08-21 0 66.04 - - - - 0 0 - 66.04 - - - - 0 - 0.00%
2025-08-20 0 66.04 - - - - 0 0 - 66.04 - - - - 0 - 0.98%
2025-08-19 0 65.40 - - 65.20 65.20 7,100 462,920 65.200 65.40 - - 65.20 65.20 7,100 65.200 0.18%
2025-08-18 0 65.28 - - - - 0 0 - 65.28 - - - - 0 - 0.74%
2025-08-15 0 64.80 - - - - 0 0 - 64.80 - - - - 0 - 0.43%
2025-08-14 0 64.52 - - - - 0 0 - 64.52 - - - - 0 - 0.22%
2025-08-13 0 64.38 63.90 - 63.98 64.36 250 16,052 64.208 64.38 63.90 - 63.98 64.36 250 64.208 1.16%
2025-08-12 0 63.64 63.60 - 63.30 63.36 10,500 664,680 63.303 63.64 63.60 - 63.30 63.36 10,500 63.303 0.22%
2025-08-11 0 63.50 - - 62.68 63.58 25,300 1,603,473 63.378 63.50 - - 62.68 63.58 25,300 63.378 2.82%
2025-08-08 0 61.76 - - - - 0 0 - 61.76 - - - - 0 - 0.00%
2025-08-07 0 61.76 - 63.70 61.54 61.94 21,000 1,296,642 61.745 61.76 - 63.70 61.54 61.94 21,000 61.745 0.29%
2025-08-06 0 61.58 - - - - 0 0 - 61.58 - - - - 0 - 0.42%
2025-08-05 0 61.32 - - - - 0 0 - 61.32 - - - - 0 - 0.72%
2025-08-04 0 60.88 - - - - 0 0 - 60.88 - - - - 0 - 0.46%
2025-08-01 0 60.60 - - 61.00 61.00 700 42,700 61.000 60.60 - - 61.00 61.00 700 61.000 -1.97%
2025-07-31 0 61.82 61.00 - - - 0 0 - 61.82 61.00 - - - 0 - -1.97%
2025-07-30 0 63.06 - - - - 0 0 - 63.06 - - - - 0 - -1.78%
2025-07-29 0 64.20 - - - - 0 0 - 64.20 - - - - 0 - -0.56%
2025-07-28 0 64.56 - - - - 0 0 - 64.56 - - - - 0 - -0.12%
2025-07-25 0 64.64 - - - - 0 0 - 64.64 - - - - 0 - -0.37%
2025-07-24 0 64.88 - 65.32 - - 0 0 - 64.88 - 65.32 - - 0 - 0.00%
2025-07-23 0 64.88 - - 65.00 65.00 800 52,000 65.000 64.88 - - 65.00 65.00 800 65.000 0.75%
2025-07-22 0 64.40 - 65.00 63.80 64.40 9,500 606,511 63.843 64.40 - 65.00 63.80 64.40 9,500 63.843 0.94%
2025-07-21 0 63.80 - 65.00 - - 0 0 - 63.80 - 65.00 - - 0 - 0.69%
2025-07-18 0 63.36 - 65.00 - - 0 0 - 63.36 - 65.00 - - 0 - 1.18%
2025-07-17 0 62.62 62.62 65.00 - - 0 0 - 62.62 62.62 65.00 - - 0 - 1.56%
2025-07-16 0 61.66 - - - - 0 0 - 61.66 - - - - 0 - -0.80%
2025-07-15 0 62.16 - 65.00 - - 0 0 - 62.16 - 65.00 - - 0 - 0.26%
2025-07-14 0 62.00 - - 61.78 62.16 30,450 1,886,972 61.970 62.00 - - 61.78 62.16 30,450 61.970 -0.19%
2025-07-11 0 62.12 - - 62.34 62.34 5,000 311,700 62.340 62.12 - - 62.34 62.34 5,000 62.340 1.21%
2025-07-10 0 61.38 - - - - 0 0 - 61.38 - - - - 0 - 0.26%
2025-07-09 0 61.22 - - - - 0 0 - 61.22 - - - - 0 - 0.69%
2025-07-08 0 60.80 - - 60.40 60.72 188 11,353 60.388 60.80 - - 60.40 60.72 188 60.388 0.33%
2025-07-07 0 60.60 - - 60.54 60.60 7,550 457,083 60.541 60.60 - - 60.54 60.60 7,550 60.541 -0.95%
2025-07-04 0 61.18 - - - - 0 0 - 61.18 - - - - 0 - -0.29%
2025-07-03 0 61.36 - - 60.04 61.36 400 24,412 61.030 61.36 - - 60.04 61.36 400 61.030 2.20%
2025-07-02 0 60.04 - - - - 0 0 - 60.04 - - - - 0 - 0.00%
2025-06-30 0 60.04 - - 60.04 60.04 400 24,016 60.040 60.04 - - 60.04 60.04 400 60.040 0.67%
2025-06-27 0 59.64 - 60.70 - - 0 0 - 59.64 - 60.70 - - 0 - 0.03%
2025-06-26 0 59.62 - 60.70 59.62 60.48 217 13,013 59.968 59.62 - 60.70 59.62 60.48 217 59.968 -0.90%
2025-06-25 0 60.16 - 60.50 59.86 60.16 2,250 134,967 59.985 60.16 - 60.50 59.86 60.16 2,250 59.985 0.97%
2025-06-24 0 59.58 - - - - 0 0 - 59.58 - - - - 0 - 3.04%
2025-06-23 0 57.82 - - 56.76 56.78 10,050 570,439 56.760 57.82 - - 56.76 56.78 10,050 56.760 -0.10%
2025-06-20 0 57.88 - - 57.80 57.88 20,050 1,160,490 57.880 57.88 - - 57.80 57.88 20,050 57.880 1.22%
2025-06-19 0 57.18 - - 57.18 58.02 40,200 2,321,509 57.749 57.18 - - 57.18 58.02 40,200 57.749 -1.21%
2025-06-18 0 57.88 - - 57.84 58.34 20,050 1,164,878 58.099 57.88 - - 57.84 58.34 20,050 58.099 -1.23%
2025-06-17 0 58.60 - - 58.30 58.68 100,550 5,880,177 58.480 58.60 - - 58.30 58.68 100,550 58.480 0.00%
2025-06-16 0 58.60 56.40 58.60 58.14 58.68 50,100 2,926,844 58.420 58.60 56.40 58.60 58.14 58.68 50,100 58.420 0.00%
2025-06-13 0 58.60 - - 58.58 58.60 10,050 588,929 58.600 58.60 - - 58.58 58.60 10,050 58.600 -1.31%
2025-06-12 0 59.38 - - - - 0 0 - 59.38 - - - - 0 - -1.07%
2025-06-11 0 60.02 - - 60.12 60.18 8,000 481,320 60.165 60.02 - - 60.12 60.18 8,000 60.165 1.32%
2025-06-10 0 59.24 - - 59.24 59.24 3,400 201,416 59.240 59.24 - - 59.24 59.24 3,400 59.240 1.09%
2025-06-09 0 58.60 - - - - 0 0 - 58.60 - - - - 0 - 0.21%
2025-06-06 0 58.48 - - 58.48 58.48 350 20,468 58.480 58.48 - - 58.48 58.48 350 58.480 -0.88%
2025-06-05 0 59.00 - - - - 0 0 - 59.00 - - - - 0 - 0.79%
2025-06-04 0 58.54 - - 58.56 58.56 100 5,856 58.560 58.54 - - 58.56 58.56 100 58.560 2.06%
2025-06-03 0 57.36 - - - - 0 0 - 57.36 - - - - 0 - 1.06%
2025-06-02 0 56.76 - - 56.70 56.70 150 8,505 56.700 56.76 - - 56.70 56.70 150 56.700 -2.24%
2025-05-30 0 58.06 - - - - 0 0 - 58.06 - - - - 0 - -1.56%
2025-05-29 0 58.98 - - 58.98 58.98 50 2,949 58.980 58.98 - - 58.98 58.98 50 58.980 1.03%
2025-05-28 0 58.38 - - 58.38 58.38 1,084 63,264 58.362 58.38 - - 58.38 58.38 1,084 58.362 -0.38%
2025-05-27 0 58.60 - - 58.60 58.60 700 41,020 58.600 58.60 - - 58.60 58.60 700 58.600 -0.75%
2025-05-26 0 59.04 - - - - 0 0 - 59.04 - - - - 0 - -2.02%
2025-05-23 0 60.26 - - 60.26 60.60 400 24,172 60.430 60.26 - - 60.26 60.60 400 60.430 0.33%
2025-05-22 0 60.06 - - - - 0 0 - 60.06 - - - - 0 - -0.20%
2025-05-21 0 60.18 59.00 - 59.90 60.08 17,450 1,047,055 60.003 60.18 59.00 - 59.90 60.08 17,450 60.003 1.45%
2025-05-20 0 59.32 - - - - 0 0 - 59.32 - - - - 0 - 0.17%
2025-05-19 0 59.22 - - 59.22 59.22 150 8,883 59.220 59.22 - - 59.22 59.22 150 59.220 -0.10%
2025-05-16 0 59.28 - - - - 0 0 - 59.28 - - - - 0 - 0.34%
2025-05-15 0 59.08 - - 58.50 58.50 400 23,400 58.500 59.08 - - 58.50 58.50 400 58.500 -0.14%
2025-05-14 0 59.16 - - - - 0 0 - 59.16 - - - - 0 - 1.41%
2025-05-13 0 58.34 - - 58.34 58.34 700 40,838 58.340 58.34 - - 58.34 58.34 700 58.340 -0.61%
2025-05-12 0 58.70 56.10 - - - 0 0 - 58.70 56.10 - - - 0 - 4.19%
2025-05-09 0 56.34 - - 55.88 56.06 40,000 2,239,000 55.975 56.34 - - 55.88 56.06 40,000 55.975 0.50%
2025-05-08 0 56.06 - - - - 0 0 - 56.06 - - - - 0 - 0.75%
2025-05-07 0 55.64 - - 55.80 55.80 150 8,370 55.800 55.64 - - 55.80 55.80 150 55.800 0.36%
2025-05-06 0 55.44 - - - - 0 0 - 55.44 - - - - 0 - 0.33%
2025-05-02 0 55.26 - - 54.78 54.78 4,350 238,293 54.780 55.26 - - 54.78 54.78 4,350 54.780 1.25%
2025-04-30 0 54.58 - - - - 0 0 - 54.58 - - - - 0 - 0.04%
2025-04-29 0 54.56 - - - - 0 0 - 54.56 - - - - 0 - 0.48%
2025-04-28 0 54.30 - - - - 0 0 - 54.30 - - - - 0 - -0.48%
2025-04-25 0 54.56 - - 54.56 54.56 100 5,456 54.560 54.56 - - 54.56 54.56 100 54.560 1.07%
2025-04-24 0 53.98 - - 54.28 54.28 150 8,142 54.280 53.98 - - 54.28 54.28 150 54.280 0.41%
2025-04-23 0 53.76 53.76 - - - 0 0 - 53.76 53.76 - - - 0 - 3.03%
2025-04-22 0 52.18 - - - - 0 0 - 52.18 - - - - 0 - 1.08%
2025-04-17 0 51.62 - - - - 0 0 - 51.62 - - - - 0 - 0.23%
2025-04-16 0 51.50 - - - - 0 0 - 51.50 - - - - 0 - -2.43%
2025-04-15 0 52.78 - - - - 0 0 - 52.78 - - - - 0 - 0.23%
2025-04-14 0 52.66 - - - - 24 1,248 52.000 52.66 - - - - 24 52.000 1.31%
2025-04-11 0 51.98 - - - - 0 0 - 51.98 - - - - 0 - 1.05%
2025-04-10 0 51.44 - - 52.16 52.16 7,250 378,160 52.160 51.44 - - 52.16 52.16 7,250 52.160 5.15%
2025-04-09 0 48.92 - - 48.54 49.00 34,450 1,677,458 48.693 48.92 - - 48.54 49.00 34,450 48.693 -1.01%
2025-04-08 0 49.42 48.50 - 49.52 49.52 8,000 396,160 49.520 49.42 48.50 - 49.52 49.52 8,000 49.520 4.48%
2025-04-07 0 47.30 - - 47.54 49.22 35,800 1,737,923 48.545 47.30 - - 47.54 49.22 35,800 48.545 -14.71%
2025-04-03 0 55.46 - - 55.44 55.84 19,150 1,065,676 55.649 55.46 - - 55.44 55.84 19,150 55.649 -2.63%
2025-04-02 0 56.96 - - 56.96 57.12 19,150 1,092,391 57.044 56.96 - - 56.96 57.12 19,150 57.044 -0.04%
2025-04-01 0 56.98 - - 56.92 57.40 84,950 4,854,263 57.143 56.98 - - 56.92 57.40 84,950 57.143 -0.84%
2025-03-31 0 57.46 - - - - 0 0 - 57.46 - - - - 0 - -2.25%
2025-03-28 0 58.78 - - - - 0 0 - 58.78 - - - - 0 - -0.47%
2025-03-27 0 59.06 - - 58.80 58.80 400 23,520 58.800 59.06 - - 58.80 58.80 400 58.800 -1.07%
2025-03-26 0 59.70 - - - - 0 0 - 59.70 - - - - 0 - 0.00%
2025-03-25 0 59.70 - - - - 0 0 - 59.70 - - - - 0 - -0.20%
2025-03-24 0 59.82 - - - - 0 0 - 59.82 - - - - 0 - 0.07%
2025-03-21 0 59.78 - - 61.40 61.40 50 3,070 61.400 59.78 - - 61.40 61.40 50 61.400 -2.00%
2025-03-20 0 61.00 59.82 - - - 0 0 - 61.00 59.82 - - - 0 - 0.30%
2025-03-19 0 60.82 59.50 - - - 0 0 - 60.82 59.50 - - - 0 - 0.30%
2025-03-18 0 60.64 - - - - 0 0 - 60.64 - - - - 0 - 0.73%
2025-03-17 0 60.20 - - - - 0 0 - 60.20 - - - - 0 - 0.00%
2025-03-14 0 60.20 58.50 - 59.82 60.20 8,000 480,080 60.010 60.20 58.50 - 59.82 60.20 8,000 60.010 2.49%
2025-03-13 0 58.74 - - - - 0 0 - 58.74 - - - - 0 - -0.78%
2025-03-12 0 59.20 - - - - 0 0 - 59.20 - - - - 0 - 0.00%
2025-03-11 0 59.20 58.30 - - - 0 0 - 59.20 58.30 - - - 0 - -0.47%
2025-03-10 0 59.48 - - 59.24 59.24 50 2,962 59.240 59.48 - - 59.24 59.24 50 59.240 -0.73%
2025-03-07 0 59.92 58.50 - - - 0 0 - 59.92 58.50 - - - 0 - 0.00%
2025-03-06 0 59.92 - - - - 0 0 - 59.92 - - - - 0 - 1.18%
2025-03-05 0 59.22 - - 59.00 59.00 50 2,950 59.000 59.22 - - 59.00 59.00 50 59.000 0.85%
2025-03-04 0 58.72 - - 59.62 59.62 50 2,981 59.620 58.72 - - 59.62 59.62 50 59.620 -2.46%
2025-03-03 0 60.20 - - - - 0 0 - 60.20 - - - - 0 - 0.97%
2025-02-28 0 59.62 59.10 - 60.74 60.80 17,150 1,041,700 60.741 59.62 59.10 - 60.74 60.80 17,150 60.741 -3.71%
2025-02-27 0 61.92 - - - - 0 0 - 61.92 - - - - 0 - 0.32%
2025-02-26 0 61.72 - - - - 0 0 - 61.72 - - - - 0 - 0.00%
2025-02-25 0 61.72 - - - - 0 0 - 61.72 - - - - 0 - -1.22%
2025-02-24 0 62.48 - - - - 0 0 - 62.48 - - - - 0 - -0.19%
2025-02-21 0 62.60 61.54 - - - 0 0 - 62.60 61.54 - - - 0 - 1.79%
2025-02-20 0 61.50 - - - - 0 0 - 61.50 - - - - 0 - 0.29%
2025-02-19 0 61.32 - - - - 0 0 - 61.32 - - - - 0 - 0.89%
2025-02-18 0 60.78 - - 60.78 60.78 100 6,078 60.780 60.78 - - 60.78 60.78 100 60.780 1.00%
2025-02-17 0 60.18 - 60.18 - - 0 0 - 60.18 - 60.18 - - 0 - -0.07%
2025-02-14 0 60.22 - - - - 0 0 - 60.22 - - - - 0 - 2.14%
2025-02-13 0 58.96 - - - - 0 0 - 58.96 - - - - 0 - -0.14%
2025-02-12 0 59.04 - - - - 0 0 - 59.04 - - - - 0 - 1.51%
2025-02-11 0 58.16 - - 58.54 58.86 35,550 2,087,312 58.715 58.16 - - 58.54 58.86 35,550 58.715 -1.89%
2025-02-10 0 59.28 - 59.46 58.86 59.46 23,700 1,400,182 59.079 59.28 - 59.46 58.86 59.46 23,700 59.079 -0.64%
2025-02-07 0 59.66 - - 59.66 59.90 5,800 346,124 59.677 59.66 - - 59.66 59.90 5,800 59.677 2.12%
2025-02-06 0 58.42 - - - - 62 3,557 57.371 58.42 - - - - 62 57.371 2.49%
2025-02-05 0 57.00 - 57.42 57.00 57.00 50 2,850 57.000 57.00 - 57.42 57.00 57.00 50 57.000 0.14%
2025-02-04 0 56.92 56.50 - 56.74 56.74 2,300 130,502 56.740 56.92 56.50 - 56.74 56.74 2,300 56.740 1.50%
2025-02-03 0 56.08 - - 58.00 58.00 400 23,200 58.000 56.08 - - 58.00 58.00 400 58.000 -2.91%
2025-01-28 0 57.76 - - - - 0 0 - 57.76 - - - - 0 - -0.17%
2025-01-27 0 57.86 - - - - 0 0 - 57.86 - - - - 0 - -1.60%
2025-01-24 0 58.80 - - - - 0 0 - 58.80 - - - - 0 - 0.38%
2025-01-23 0 58.58 - - - - 0 0 - 58.58 - - - - 0 - -0.75%
2025-01-22 0 59.02 - - - - 30 1,629 54.300 59.02 - - - - 30 54.300 -0.27%
2025-01-21 0 59.18 - - - - 0 0 - 59.18 - - - - 0 - 0.48%
2025-01-20 0 58.90 - - - - 0 0 - 58.90 - - - - 0 - 1.69%
2025-01-17 0 57.92 - - - - 0 0 - 57.92 - - - - 0 - -0.48%
2025-01-16 0 58.20 - - 57.98 57.98 50 2,899 57.980 58.20 - - 57.98 57.98 50 57.980 1.39%
2025-01-15 0 57.40 - - - - 0 0 - 57.40 - - - - 0 - -0.52%
2025-01-14 0 57.70 - - - - 0 0 - 57.70 - - - - 0 - 2.78%
2025-01-13 0 56.14 - - - - 0 0 - 56.14 - - - - 0 - -0.57%
2025-01-10 0 56.46 - - 56.46 56.46 100 5,646 56.460 56.46 - - 56.46 56.46 100 56.460 -0.88%
2025-01-09 0 56.96 - - - - 0 0 - 56.96 - - - - 0 - -1.01%
2025-01-08 0 57.54 - - - - 0 0 - 57.54 - - - - 0 - -0.24%
2025-01-07 0 57.68 - - - - 0 0 - 57.68 - - - - 0 - 0.80%
2025-01-06 0 57.22 - - - - 0 0 - 57.22 - - - - 0 - 0.92%
2025-01-03 0 56.70 - - 56.70 57.20 400 22,855 57.138 56.70 - - 56.70 57.20 400 57.138 -1.43%
2025-01-02 0 57.52 - - 57.52 57.52 100 5,752 57.520 57.52 - - 57.52 57.52 100 57.520 -2.21%
2024-12-31 0 58.82 - - - - 0 0 - 58.82 - - - - 0 - -0.68%
2024-12-30 0 59.22 - - - - 0 0 - 59.22 - - - - 0 - 0.00%
2024-12-27 0 59.22 - - - - 0 0 - 59.22 - - - - 0 - 1.47%
2024-12-24 0 58.36 - - - - 0 0 - 58.36 - - - - 0 - 0.00%
2024-12-23 0 58.36 - - 58.28 58.28 150 8,742 58.280 58.36 - - 58.28 58.28 150 58.280 0.52%
2024-12-20 0 58.06 - - 58.04 58.04 148 8,456 57.135 58.06 - - 58.04 58.04 148 57.135 -1.69%
2024-12-19 0 59.06 - - - - 8 464 58.000 59.06 - - - - 8 58.000 -1.01%
2024-12-18 0 59.66 - - 59.66 59.66 200 11,932 59.660 59.66 - - 59.66 59.66 200 59.660 1.19%
2024-12-17 0 58.96 - - 58.94 58.94 100 5,894 58.940 58.96 - - 58.94 58.94 100 58.940 0.20%
2024-12-16 0 58.84 - - 58.84 58.84 181 10,632 58.740 58.84 - - 58.84 58.84 181 58.740 -0.24%
2024-12-13 0 58.98 - - 58.98 58.98 68 3,970 58.382 58.98 - - 58.98 58.98 68 58.382 -1.70%
2024-12-12 0 60.00 - - - - 0 0 - 60.00 - - - - 0 - 0.64%
2024-12-11 0 59.62 - 59.62 - - 0 0 - 59.62 - 59.62 - - 0 - 0.00%
2024-12-10 0 59.62 - - 59.66 59.66 100 5,966 59.660 59.62 - - 59.66 59.66 100 59.660 -0.67%
2024-12-09 0 60.02 - - 58.70 58.70 513 30,116 58.706 60.02 - - 58.70 58.70 513 58.706 3.02%
2024-12-06 0 58.26 - - - - 0 0 - 58.26 - - - - 0 - 0.76%
2024-12-05 0 57.82 - - - - 0 0 - 57.82 - - - - 0 - -0.14%
2024-12-04 0 57.90 57.90 - 57.90 57.92 292 16,883 57.818 57.90 57.90 - 57.90 57.92 292 57.818 -0.69%
2024-12-03 0 58.30 - - - - 0 0 - 58.30 - - - - 0 - 0.55%
2024-12-02 0 57.98 - - - - 0 0 - 57.98 - - - - 0 - 0.73%
2024-11-29 0 57.56 - - 57.56 57.56 200 11,512 57.560 57.56 - - 57.56 57.56 200 57.560 0.00%
2024-11-28 0 57.56 - - - - 0 0 - 57.56 - - - - 0 - -0.66%
2024-11-27 0 57.94 - - - - 0 0 - 57.94 - - - - 0 - 0.28%
2024-11-26 0 57.78 - - - - 0 0 - 57.78 - - - - 0 - -0.96%
2024-11-25 0 58.34 - - - - 0 0 - 58.34 - - - - 0 - 0.41%
2024-11-22 0 58.10 - - - - 0 0 - 58.10 - - - - 0 - -1.16%
2024-11-21 0 58.78 - - - - 0 0 - 58.78 - - - - 0 - 0.00%
2024-11-20 0 58.78 - - - - 0 0 - 58.78 - - - - 0 - 0.62%
2024-11-19 0 58.42 - - - - 0 0 - 58.42 - - - - 0 - 0.86%
2024-11-18 0 57.92 - - 57.92 57.92 50 2,896 57.920 57.92 - - 57.92 57.92 50 57.920 1.44%
2024-11-15 0 57.10 - - - - 0 0 - 57.10 - - - - 0 - -1.92%
2024-11-14 0 58.22 - - - - 0 0 - 58.22 - - - - 0 - -1.15%
2024-11-13 0 58.90 - - 58.38 58.38 500 29,190 58.380 58.90 - - 58.38 58.38 500 58.380 -1.54%
2024-11-12 0 59.82 - - 60.84 61.08 1,950 118,745 60.895 59.82 - - 60.84 61.08 1,950 60.895 0.37%
2024-11-11 0 59.60 - - - - 0 0 - 59.60 - - - - 0 - 2.02%
2024-11-08 0 58.42 - - - - 0 0 - 58.42 - - - - 0 - 0.21%
2024-11-07 0 58.30 - - - - 0 0 - 58.30 - - - - 0 - 0.59%
2024-11-06 0 57.96 - - - - 0 0 - 57.96 - - - - 0 - -0.28%
2024-11-05 0 58.12 - - - - 0 0 - 58.12 - - - - 0 - 0.83%
2024-11-04 0 57.64 - - 57.64 57.64 90 5,144 57.156 57.64 - - 57.64 57.64 90 57.156 1.23%
2024-11-01 0 56.94 - - - - 0 0 - 56.94 - - - - 0 - -1.66%
2024-10-31 0 57.90 - - - - 0 0 - 57.90 - - - - 0 - -1.60%
2024-10-30 0 58.84 - - - - 0 0 - 58.84 - - - - 0 - -0.68%
2024-10-29 0 59.24 - - - - 0 0 - 59.24 - - - - 0 - -0.24%
2024-10-28 0 59.38 - - - - 0 0 - 59.38 - - - - 0 - 0.81%
2024-10-25 0 58.90 - - 58.76 58.76 563 33,074 58.746 58.90 - - 58.76 58.76 563 58.746 2.12%
2024-10-24 0 57.68 - - 57.68 57.96 300 17,354 57.847 57.68 - - 57.68 57.96 300 57.847 0.07%
2024-10-23 0 57.64 - - - - 0 0 - 57.64 - - - - 0 - 0.77%
2024-10-22 0 57.20 - - - - 0 0 - 57.20 - - - - 0 - 0.00%
2024-10-21 0 57.20 - - 57.20 57.20 50 2,860 57.200 57.20 - - 57.20 57.20 50 57.200 -0.49%
2024-10-18 0 57.48 - - - - 0 0 - 57.48 - - - - 0 - 3.12%
2024-10-17 0 55.74 - - 56.10 56.10 350 19,635 56.100 55.74 - - 56.10 56.10 350 56.100 -0.64%
2024-10-16 0 56.10 - - - - 0 0 - 56.10 - - - - 0 - -1.92%
2024-10-15 0 57.20 - - - - 0 0 - 57.20 - - - - 0 - -2.09%
2024-10-14 0 58.42 - - - - 0 0 - 58.42 - - - - 0 - -2.14%
2024-10-10 0 59.70 - - 59.70 59.70 100 5,970 59.700 59.70 - - 59.70 59.70 100 59.700 1.60%
2024-10-09 0 58.76 - - - - 0 0 - 58.76 - - - - 0 - -4.21%
2024-10-08 0 61.34 - 63.86 63.52 63.52 150 9,528 63.520 61.34 - 63.86 63.52 63.52 150 63.520 -3.43%
2024-10-07 0 63.52 - - 63.08 63.08 50 3,154 63.080 63.52 - - 63.08 63.08 50 63.080 3.05%
2024-10-04 0 61.64 - - 60.68 61.38 2,156 132,209 61.321 61.64 - - 60.68 61.38 2,156 61.321 1.58%
2024-10-03 0 60.68 - - 60.68 60.68 1,500 91,020 60.680 60.68 - - 60.68 60.68 1,500 60.680 -0.23%
2024-10-02 0 60.82 - - 59.98 59.98 3,450 206,931 59.980 60.82 - - 59.98 59.98 3,450 59.980 2.12%
2024-09-30 0 59.56 - - 59.56 59.56 300 17,868 59.560 59.56 - - 59.56 59.56 300 59.560 4.31%
2024-09-27 0 57.10 - - 55.40 56.18 582 32,302 55.502 57.10 - - 55.40 56.18 582 55.502 3.67%
2024-09-26 0 55.08 - 55.40 - - 0 0 - 55.08 - 55.40 - - 0 - 3.38%
2024-09-25 0 53.28 - 55.40 - - 0 0 - 53.28 - 55.40 - - 0 - 0.41%
2024-09-24 0 53.06 - 55.40 53.00 53.00 850 45,050 53.000 53.06 - 55.40 53.00 53.00 850 53.000 3.19%
2024-09-23 0 51.42 - 55.40 - - 0 0 - 51.42 - 55.40 - - 0 - -0.50%
2024-09-20 0 51.68 - 55.40 51.68 51.68 700 36,176 51.680 51.68 - 55.40 51.68 51.68 700 51.680 0.51%
2024-09-19 0 51.42 - 55.40 50.82 50.82 10,000 508,200 50.820 51.42 - 55.40 50.82 50.82 10,000 50.820 1.30%
2024-09-17 0 50.76 - 55.40 - - 0 0 - 50.76 - 55.40 - - 0 - 0.44%
2024-09-16 0 50.54 - 55.40 - - 0 0 - 50.54 - 55.40 - - 0 - 0.40%
2024-09-13 0 50.34 - 55.40 - - 0 0 - 50.34 - 55.40 - - 0 - -0.55%
2024-09-12 0 50.62 - 55.40 50.64 50.64 10,000 506,400 50.640 50.62 - 55.40 50.64 50.64 10,000 50.640 1.52%
2024-09-11 0 49.86 - 55.40 49.86 49.86 20,000 997,200 49.860 49.86 - 55.40 49.86 49.86 20,000 49.860 1.26%
2024-09-10 0 49.24 - 55.40 - - 0 0 - 49.24 - 55.40 - - 0 - -0.53%
2024-09-09 0 49.50 - 55.40 - - 0 0 - 49.50 - 55.40 - - 0 - -1.55%
2024-09-05 0 50.28 - 55.40 - - 0 0 - 50.28 - 55.40 - - 0 - 0.32%
2024-09-04 0 50.12 - 55.40 - - 0 0 - 50.12 - 55.40 - - 0 - -2.15%
2024-09-03 0 51.22 - 55.40 - - 0 0 - 51.22 - 55.40 - - 0 - 0.31%
2024-09-02 0 51.06 - 55.40 - - 0 0 - 51.06 - 55.40 - - 0 - -0.78%
2024-08-30 0 51.46 - 55.40 - - 0 0 - 51.46 - 55.40 - - 0 - 1.54%
2024-08-29 0 50.68 - 55.40 - - 0 0 - 50.68 - 55.40 - - 0 - -0.55%
2024-08-28 0 50.96 - 55.40 - - 0 0 - 50.96 - 55.40 - - 0 - -0.39%
2024-08-27 0 51.16 - 55.40 - - 0 0 - 51.16 - 55.40 - - 0 - -0.31%
2024-08-26 0 51.32 - 55.40 - - 0 0 - 51.32 - 55.40 - - 0 - 1.18%
2024-08-23 0 50.72 - 55.40 - - 0 0 - 50.72 - 55.40 - - 0 - -0.94%
2024-08-22 0 51.20 - 55.40 - - 0 0 - 51.20 - 55.40 - - 0 - 1.03%
2024-08-21 0 50.68 - 55.40 - - 0 0 - 50.68 - 55.40 - - 0 - 0.04%
2024-08-20 0 50.66 - 55.40 - - 0 0 - 50.66 - 55.40 - - 0 - 1.04%
2024-08-19 0 50.14 - 55.40 - - 0 0 - 50.14 - 55.40 - - 0 - 0.00%
2024-08-16 0 50.14 - 55.40 50.12 50.12 900 45,108 50.120 50.14 - 55.40 50.12 50.12 900 50.120 1.42%
2024-08-15 0 49.44 - 55.40 49.44 49.44 7,400 365,856 49.440 49.44 - 55.40 49.44 49.44 7,400 49.440 0.41%
2024-08-14 0 49.24 - 55.40 49.24 49.24 100 4,924 49.240 49.24 - 55.40 49.24 49.24 100 49.240 0.94%
2024-08-13 0 48.78 - 55.40 48.60 48.60 200 9,720 48.600 48.78 - 55.40 48.60 48.60 200 48.600 0.49%
2024-08-12 0 48.54 - 55.40 48.42 48.42 248 11,985 48.327 48.54 - 55.40 48.42 48.42 248 48.327 -0.45%
2024-08-09 0 48.76 - - - - 0 0 - 48.76 - - - - 0 - 1.84%
2024-08-08 0 47.88 - 55.40 - - 0 0 - 47.88 - 55.40 - - 0 - -1.24%
2024-08-07 0 48.48 - 55.40 - - 0 0 - 48.48 - 55.40 - - 0 - 0.12%
2024-08-06 0 48.42 - - - - 0 0 - 48.42 - - - - 0 - 2.37%
2024-08-05 0 47.30 - 55.40 47.30 49.24 22,000 1,061,640 48.256 47.30 - 55.40 47.30 49.24 22,000 48.256 -5.55%
2024-08-02 0 50.08 - 55.40 50.08 50.08 250 12,520 50.080 50.08 - 55.40 50.08 50.08 250 50.080 -2.26%
2024-08-01 0 51.24 - 55.40 - - 0 0 - 51.24 - 55.40 - - 0 - 0.00%
2024-07-31 0 51.24 - 55.40 - - 0 0 - 51.24 - 55.40 - - 0 - 0.00%
2024-07-30 0 51.24 - 55.40 - - 0 0 - 51.24 - 55.40 - - 0 - -0.62%
2024-07-29 0 51.56 - 55.40 - - 0 0 - 51.56 - 55.40 - - 0 - -0.88%
2024-07-26 0 52.02 - 55.40 - - 0 0 - 52.02 - 55.40 - - 0 - 0.00%
2024-07-25 0 52.02 - 55.40 - - 0 0 - 52.02 - 55.40 - - 0 - -1.81%
2024-07-24 0 52.98 - 55.40 - - 0 0 - 52.98 - 55.40 - - 0 - -1.93%
2024-07-23 0 54.02 - 55.40 - - 0 0 - 54.02 - 55.40 - - 0 - -0.74%
2024-07-22 0 54.42 - 55.40 - - 0 0 - 54.42 - 55.40 - - 0 - -0.58%
2024-07-19 0 54.74 - 55.40 - - 0 0 - 54.74 - 55.40 - - 0 - -0.51%
2024-07-18 0 55.02 - 55.08 - - 0 0 - 55.02 - 55.08 - - 0 - -0.11%
2024-07-17 0 55.08 - 55.40 55.08 55.08 100 5,508 55.080 55.08 - 55.40 55.08 55.08 100 55.080 -0.29%
2024-07-16 0 55.24 - 55.40 - - 0 0 - 55.24 - 55.40 - - 0 - -0.32%
2024-07-15 0 55.42 - - 55.42 55.42 343 18,985 55.350 55.42 - - 55.42 55.42 343 55.350 0.14%
2024-07-12 0 55.34 - - - - 0 0 - 55.34 - - - - 0 - -0.50%
2024-07-11 0 55.62 55.62 - - - 0 0 - 55.62 55.62 - - - 0 - 1.94%
2024-07-10 0 54.56 - - - - 0 0 - 54.56 - - - - 0 - 0.00%
2024-07-09 0 54.56 - - - - 0 0 - 54.56 - - - - 0 - 0.11%
2024-07-08 0 54.50 - - - - 0 0 - 54.50 - - - - 0 - -0.07%
2024-07-05 0 54.54 - - 54.54 54.54 168 9,153 54.482 54.54 - - 54.54 54.54 168 54.482 0.00%
2024-07-04 0 54.54 - - - - 0 0 - 54.54 - - - - 0 - 1.83%
2024-07-03 0 53.56 - - - - 0 0 - 53.56 - - - - 0 - 1.32%
2024-07-02 0 52.86 - - - - 0 0 - 52.86 - - - - 0 - -0.79%
2024-06-28 0 53.28 - - - - 0 0 - 53.28 - - - - 0 - -0.49%
2024-06-27 0 53.54 - - - - 0 0 - 53.54 - - - - 0 - -0.34%
2024-06-26 0 53.72 - - - - 0 0 - 53.72 - - - - 0 - 0.83%
2024-06-25 0 53.28 - 53.56 - - 0 0 - 53.28 - 53.56 - - 0 - -1.00%
2024-06-24 0 53.82 - - - - 0 0 - 53.82 - - - - 0 - -0.04%
2024-06-21 0 53.84 - - - - 0 0 - 53.84 - - - - 0 - -1.50%
2024-06-20 0 54.66 - - 54.64 54.64 525 28,672 54.613 54.66 - - 54.64 54.64 525 54.613 -0.98%
2024-06-19 0 55.20 - - 55.20 55.20 200 11,040 55.200 55.20 - - 55.20 55.20 200 55.200 0.33%
2024-06-18 0 55.02 - - - - 0 0 - 55.02 - - - - 0 - 0.00%
2024-06-17 0 55.02 - - - - 0 0 - 55.02 - - - - 0 - 0.00%
2024-06-14 0 55.02 - - - - 0 0 - 55.02 - - - - 0 - -0.51%
2024-06-13 0 55.30 - - 55.30 55.30 200 11,060 55.300 55.30 - - 55.30 55.30 200 55.300 2.48%
2024-06-12 0 53.96 - - 53.96 53.96 150 8,094 53.960 53.96 - - 53.96 53.96 150 53.960 -1.60%
2024-06-11 0 54.84 - - - - 0 0 - 54.84 - - - - 0 - -0.33%
2024-06-07 0 55.02 - - - - 0 0 - 55.02 - - - - 0 - -0.79%
2024-06-06 0 55.46 - - 55.46 55.46 100 5,546 55.460 55.46 - - 55.46 55.46 100 55.460 1.35%
2024-06-05 0 54.72 - - - - 0 0 - 54.72 - - - - 0 - 0.00%
2024-06-04 0 54.72 - - - - 0 0 - 54.72 - - - - 0 - 0.55%
2024-06-03 0 54.42 - - 54.42 54.42 200 10,884 54.420 54.42 - - 54.42 54.42 200 54.420 0.63%
2024-05-31 0 54.08 - - 54.08 54.32 996 53,874 54.090 54.08 - - 54.08 54.32 996 54.090 -0.41%
2024-05-30 0 54.30 - 54.30 - - 0 0 - 54.30 - 54.30 - - 0 - -0.11%
2024-05-29 0 54.36 - - - - 0 0 - 54.36 - - - - 0 - 0.52%
2024-05-28 0 54.08 - - - - 0 0 - 54.08 - - - - 0 - 0.00%
2024-05-27 0 54.08 - - - - 0 0 - 54.08 - - - - 0 - 0.93%
2024-05-24 0 53.58 - - - - 0 0 - 53.58 - - - - 0 - -0.63%
2024-05-23 0 53.92 - - 53.86 53.86 600 32,316 53.860 53.92 - - 53.86 53.86 600 53.860 0.41%
2024-05-22 0 53.70 - - - - 0 0 - 53.70 - - - - 0 - 0.00%
2024-05-21 0 53.70 - - - - 0 0 - 53.70 - - - - 0 - -0.92%
2024-05-20 0 54.20 - - 54.20 54.20 150 8,130 54.200 54.20 - - 54.20 54.20 150 54.200 0.56%
2024-05-17 0 53.90 - - - - 30 1,582 52.733 53.90 - - - - 30 52.733 0.00%
2024-05-16 0 53.90 - - 53.90 53.90 1,000 53,900 53.900 53.90 - - 53.90 53.90 1,000 53.900 1.01%
2024-05-14 0 53.36 - - 53.36 53.36 100 5,336 53.360 53.36 - - 53.36 53.36 100 53.360 0.15%
2024-05-13 0 53.28 - - 53.28 53.28 264 13,817 52.337 53.28 - - 53.28 53.28 264 52.337 -0.19%
2024-05-10 0 53.38 - - 53.38 53.38 550 29,359 53.380 53.38 - - 53.38 53.38 550 53.380 -0.56%
2024-05-09 0 53.68 - - - - 0 0 - 53.68 - - - - 0 - 0.00%
2024-05-08 0 53.68 - - - - 0 0 - 53.68 - - - - 0 - -0.56%
2024-05-07 0 53.98 - - - - 0 0 - 53.98 - - - - 0 - 0.75%
2024-05-06 0 53.58 - - - - 0 0 - 53.58 - - - - 0 - 0.34%
2024-05-03 0 53.40 - - 53.40 53.40 100 5,340 53.400 53.40 - - 53.40 53.40 100 53.400 0.75%
2024-05-02 0 53.00 - - - - 0 0 - 53.00 - - - - 0 - -0.15%
2024-04-30 0 53.08 - - 53.08 53.08 2,500 132,700 53.080 53.08 - - 53.08 53.08 2,500 53.080 1.26%
2024-04-29 0 52.42 - - - - 0 0 - 52.42 - - - - 0 - 2.18%
2024-04-26 0 51.30 51.10 - - - 0 0 - 51.30 51.10 - - - 0 - 2.15%
2024-04-25 0 50.22 - - - - 0 0 - 50.22 - - - - 0 - -0.16%
2024-04-24 0 50.30 - - - - 0 0 - 50.30 - - - - 0 - 2.91%
2024-04-23 0 48.88 - - - - 0 0 - 48.88 - - - - 0 - -0.20%
2024-04-22 0 48.98 - - - - 0 0 - 48.98 - - - - 0 - -0.85%
2024-04-19 0 49.40 - - - - 0 0 - 49.40 - - - - 0 - -2.10%
2024-04-18 0 50.46 - - 50.22 50.46 202 10,179 50.391 50.46 - - 50.22 50.46 202 50.391 0.48%
2024-04-17 0 50.22 - - 50.08 50.08 500 25,040 50.080 50.22 - - 50.08 50.08 500 50.080 -0.71%
2024-04-16 0 50.58 - 50.58 - - 0 0 - 50.58 - 50.58 - - 0 - -2.47%
2024-04-15 0 51.86 - 51.86 - - 0 0 - 51.86 - 51.86 - - 0 - -0.38%
2024-04-12 0 52.06 - - - - 0 0 - 52.06 - - - - 0 - -0.23%
2024-04-11 0 52.18 - - - - 0 0 - 52.18 - - - - 0 - -0.46%
2024-04-10 0 52.42 - - - - 0 0 - 52.42 - - - - 0 - 0.54%
2024-04-09 0 52.14 - - - - 0 0 - 52.14 - - - - 0 - 0.46%
2024-04-08 0 51.90 - - 51.66 51.90 250 12,951 51.804 51.90 - - 51.66 51.90 250 51.804 0.08%
2024-04-05 0 51.86 - - - - 18 900 50.000 51.86 - - - - 18 50.000 -0.15%
2024-04-03 0 51.94 - 51.98 - - 0 0 - 51.94 - 51.98 - - 0 - -1.14%
2024-04-02 0 52.54 - 52.72 - - 0 0 - 52.54 - 52.72 - - 0 - 0.11%
2024-03-28 0 52.48 52.48 - 52.46 52.46 50 2,623 52.460 52.48 52.48 - 52.46 52.46 50 52.460 0.19%
2024-03-27 0 52.38 - 52.50 - - 0 0 - 52.38 - 52.50 - - 0 - -0.95%
2024-03-26 0 52.88 - - 52.68 52.68 100 5,268 52.680 52.88 - - 52.68 52.68 100 52.680 0.72%
2024-03-25 0 52.50 - - 52.50 52.66 395 20,762 52.562 52.50 - - 52.50 52.66 395 52.562 -1.09%
2024-03-22 0 53.08 - - - - 0 0 - 53.08 - - - - 0 - -0.15%
2024-03-21 0 53.16 - - - - 0 0 - 53.16 - - - - 0 - 1.03%
2024-03-20 0 52.62 - - - - 0 0 - 52.62 - - - - 0 - 0.00%
2024-03-19 0 52.62 - - - - 0 0 - 52.62 - - - - 0 - 0.00%
2024-03-18 0 52.62 - - - - 0 0 - 52.62 - - - - 0 - 0.88%
2024-03-15 0 52.16 - - - - 0 0 - 52.16 - - - - 0 - -1.81%
2024-03-14 0 53.12 - - - - 0 0 - 53.12 - - - - 0 - -0.34%
2024-03-13 0 53.30 53.30 - - - 0 0 - 53.30 53.30 - - - 0 - 0.38%
2024-03-12 0 53.10 - - - - 0 0 - 53.10 - - - - 0 - 1.34%
2024-03-11 0 52.40 - - 52.40 52.40 50 2,620 52.400 52.40 - - 52.40 52.40 50 52.400 -0.08%
2024-03-08 0 52.44 - 52.60 52.30 52.44 1,062 55,666 52.416 52.44 - 52.60 52.30 52.44 1,062 52.416 2.30%
2024-03-07 0 51.26 - - 51.50 51.50 100 5,150 51.500 51.26 - - 51.50 51.50 100 51.500 -0.47%
2024-03-06 0 51.50 51.50 - - - 14 700 50.000 51.50 51.50 - - - 14 50.000 0.19%
2024-03-05 0 51.40 - - 51.40 51.40 200 10,280 51.400 51.40 - - 51.40 51.40 200 51.400 -0.70%
2024-03-04 0 51.76 - - - - 0 0 - 51.76 - - - - 0 - 0.98%
2024-03-01 0 51.26 - - - - 0 0 - 51.26 - - - - 0 - 1.38%
2024-02-29 0 50.56 - - - - 0 0 - 50.56 - - - - 0 - 0.00%
2024-02-28 0 50.56 - - - - 0 0 - 50.56 - - - - 0 - -0.28%
2024-02-27 0 50.70 - - - - 0 0 - 50.70 - - - - 0 - 0.88%
2024-02-26 0 50.26 - - - - 0 0 - 50.26 - - - - 0 - 0.00%
2024-02-23 0 50.26 - - - - 0 0 - 50.26 - - - - 0 - 0.68%
2024-02-22 0 49.92 - - 49.72 49.74 150 7,459 49.727 49.92 - - 49.72 49.74 150 49.727 1.59%
2024-02-21 0 49.14 - - 49.14 49.14 214 10,497 49.051 49.14 - - 49.14 49.14 214 49.051 0.24%
2024-02-20 0 49.02 - - 49.02 49.08 200 9,810 49.050 49.02 - - 49.02 49.08 200 49.050 -0.69%
2024-02-19 0 49.36 - - 49.40 49.80 52,900 2,627,442 49.668 49.36 - - 49.40 49.80 52,900 49.668 -0.08%
2024-02-16 0 49.40 49.40 - 48.98 49.24 174,240 8,548,202 49.060 49.40 49.40 - 48.98 49.24 174,240 49.060 1.15%
2024-02-15 0 48.84 - - 48.82 48.82 200 9,690 48.450 48.84 - - 48.82 48.82 200 48.450 0.78%
2024-02-14 0 48.46 - - 48.26 48.26 200 9,652 48.260 48.46 - - 48.26 48.26 200 48.260 -0.37%
2024-02-09 0 48.64 - - - - 0 0 - 48.64 - - - - 0 - 0.45%
2024-02-08 0 48.42 - - 48.42 48.42 50 2,421 48.420 48.42 - - 48.42 48.42 50 48.420 0.96%
2024-02-07 0 47.96 - - 48.22 48.22 200 9,644 48.220 47.96 - - 48.22 48.22 200 48.220 -0.04%
2024-02-06 0 47.98 - - 47.76 47.98 12,000 574,440 47.870 47.98 - - 47.76 47.98 12,000 47.870 2.74%
2024-02-05 0 46.70 - - 46.16 46.70 112,820 5,252,973 46.561 46.70 - - 46.16 46.70 112,820 46.561 0.91%
2024-02-02 0 46.28 - - 46.28 46.28 453 20,963 46.276 46.28 - - 46.28 46.28 453 46.276 0.13%
2024-02-01 0 46.22 - - 46.04 46.22 518 23,897 46.133 46.22 - - 46.04 46.22 518 46.133 -0.17%
2024-01-31 0 46.30 - - 46.30 46.30 144 6,646 46.153 46.30 - - 46.30 46.30 144 46.153 -0.60%
2024-01-30 0 46.58 - - 46.58 46.80 745 34,762 46.660 46.58 - - 46.58 46.80 745 46.660 -0.47%
2024-01-29 0 46.80 - - 46.80 46.80 102 4,773 46.794 46.80 - - 46.80 46.80 102 46.794 -0.17%
2024-01-26 0 46.88 - - 46.88 47.14 133,221 6,273,879 47.094 46.88 - - 46.88 47.14 133,221 47.094 -2.46%
2024-01-25 0 48.06 - - 48.02 48.02 62 2,971 47.919 48.06 - - 48.02 48.02 62 47.919 -0.29%
2024-01-24 0 48.20 - - 47.50 48.04 729 34,873 47.837 48.20 - - 47.50 48.04 729 47.837 0.25%
2024-01-23 0 48.08 - - 48.08 48.08 418 20,088 48.057 48.08 - - 48.08 48.08 418 48.057 0.21%
2024-01-22 0 47.98 - - 47.96 47.98 784 37,590 47.946 47.98 - - 47.96 47.98 784 47.946 -0.12%
2024-01-19 0 48.04 - - 48.00 48.00 139 6,653 47.863 48.04 - - 48.00 48.00 139 47.863 1.14%
2024-01-18 0 47.50 - - 47.36 47.36 122 5,771 47.303 47.50 - - 47.36 47.36 122 47.303 -0.71%
2024-01-17 0 47.84 - - 48.50 48.50 1,000 48,500 48.500 47.84 - - 48.50 48.50 1,000 48.500 -1.16%
2024-01-16 0 48.40 48.38 - 48.34 48.38 536 25,900 48.321 48.40 48.38 - 48.34 48.38 536 48.321 -1.26%
2024-01-15 0 49.02 48.70 - - - 48 2,316 48.250 49.02 48.70 - - - 48 48.250 -1.17%
2024-01-12 0 49.60 - - - - 44 2,152 48.909 49.60 - - - - 44 48.909 -0.48%
2024-01-11 0 49.84 - - 49.84 49.84 217 10,808 49.806 49.84 - - 49.84 49.84 217 49.806 1.42%
2024-01-10 0 49.14 48.90 - 49.14 49.42 213 10,447 49.047 49.14 48.90 - 49.14 49.42 213 49.047 -0.32%
2024-01-09 0 49.30 49.30 - 49.30 49.30 102 5,027 49.284 49.30 49.30 - 49.30 49.30 102 49.284 0.98%
2024-01-08 0 48.82 - - - - 84,727 4,115,190 48.570 48.82 - - - - 84,727 48.570 0.00%
2024-01-05 0 48.82 - - 48.82 48.82 1,778 86,788 48.812 48.82 - - 48.82 48.82 1,778 48.812 -1.13%
2024-01-04 0 49.38 49.00 - 49.26 49.88 211 10,450 49.526 49.38 49.00 - 49.26 49.88 211 49.526 -2.26%
2024-01-03 0 50.52 49.88 - - - 36 1,806 50.167 50.52 49.88 - - - 36 50.167 -0.43%
2024-01-02 0 50.74 49.88 - 50.70 51.54 395 20,143 50.995 50.74 49.88 - 50.70 51.54 395 50.995 -1.89%
2023-12-29 0 51.72 51.54 - - - 5 259 51.800 51.72 51.54 - - - 5 51.800 0.00%
2023-12-28 0 51.72 51.54 - 51.68 51.72 858 44,367 51.710 51.72 51.54 - 51.68 51.72 858 51.710 2.50%
2023-12-27 0 50.46 49.88 - 50.44 50.44 2,222 112,066 50.435 50.46 49.88 - 50.44 50.44 2,222 50.435 0.48%
2023-12-22 0 50.22 49.88 - 50.14 50.22 857 43,015 50.193 50.22 49.88 - 50.14 50.22 857 50.193 0.72%
2023-12-21 0 49.86 - 50.16 49.80 49.86 3,147 156,831 49.835 49.86 - 50.16 49.80 49.86 3,147 49.835 -0.72%
2023-12-20 0 50.22 - - 50.20 50.28 5,473 274,715 50.195 50.22 - - 50.20 50.28 5,473 50.195 0.64%
2023-12-19 0 49.90 - - 49.78 50.08 1,823 90,793 49.804 49.90 - - 49.78 50.08 1,823 49.804 -0.36%
2023-12-18 0 50.08 - - 50.08 50.08 129 6,444 49.953 50.08 - - 50.08 50.08 129 49.953 -0.79%
2023-12-15 0 50.48 - - 50.38 50.76 7,782 392,086 50.384 50.48 - - 50.38 50.76 7,782 50.384 1.49%
2023-12-14 0 49.74 - - 49.74 49.78 755 37,541 49.723 49.74 - - 49.74 49.78 755 49.723 1.34%
2023-12-13 0 49.08 - - 49.08 49.08 1,210 59,382 49.076 49.08 - - 49.08 49.08 1,210 49.076 -0.69%
2023-12-12 0 49.42 - - 49.38 49.38 494 24,372 49.336 49.42 - - 49.38 49.38 494 49.336 0.45%
2023-12-11 0 49.20 - - 49.04 49.04 141 6,894 48.894 49.20 - - 49.04 49.04 141 48.894 0.20%
2023-12-08 0 49.10 - - - - 0 0 - 49.10 - - - - 0 - 0.12%
2023-12-07 0 49.04 - - 48.94 49.12 9,333 458,352 49.111 49.04 - - 48.94 49.12 9,333 49.111 -0.77%
2023-12-06 0 49.42 - - 49.42 49.60 756 37,376 49.439 49.42 - - 49.42 49.60 756 49.439 1.44%
2023-12-05 0 48.72 - - 48.72 48.72 91,742 4,505,169 49.107 48.72 - - 48.72 48.72 91,742 49.107 -1.02%
2023-12-04 0 49.22 - - 49.22 49.22 2,432 119,860 49.285 49.22 - - 49.22 49.22 2,432 49.285 -0.93%
2023-12-01 0 49.68 - - 49.68 49.68 1,271 63,133 49.672 49.68 - - 49.68 49.68 1,271 49.672 -1.66%
2023-11-30 0 50.52 - - 50.52 50.52 1,139 57,509 50.491 50.52 - - 50.52 50.52 1,139 50.491 0.28%
2023-11-29 0 50.38 - - 50.38 50.42 1,360 68,536 50.394 50.38 - - 50.38 50.42 1,360 50.394 0.00%
2023-11-28 0 50.38 - - 50.28 50.38 1,029 51,753 50.294 50.38 - - 50.28 50.38 1,029 50.294 -0.04%
2023-11-27 0 50.40 - - 50.26 50.40 1,582 79,492 50.248 50.40 - - 50.26 50.40 1,582 50.248 -1.06%
2023-11-24 0 50.94 - - 50.94 51.22 2,266 115,464 50.955 50.94 - - 50.94 51.22 2,266 50.955 -1.16%
2023-11-23 0 51.54 - - 51.42 51.42 446 22,910 51.368 51.54 - - 51.42 51.42 446 51.368 0.35%
2023-11-22 0 51.36 - - 51.36 51.36 993 50,978 51.337 51.36 - - 51.36 51.36 993 51.337 -1.57%
2023-11-21 0 52.18 51.56 52.18 52.20 52.20 190 9,897 52.089 52.18 51.56 52.18 52.20 52.20 190 52.089 1.20%
2023-11-20 0 51.56 - - 51.48 51.52 2,651 136,578 51.519 51.56 - - 51.48 51.52 2,651 51.519 0.78%
2023-11-17 0 51.16 - 51.30 51.10 51.10 637 32,551 51.100 51.16 - 51.30 51.10 51.10 637 51.100 -0.39%
2023-11-16 0 51.36 - - 51.36 51.36 636 32,646 51.330 51.36 - - 51.36 51.36 636 51.330 0.16%
2023-11-15 0 51.28 - - 51.22 51.28 2,036 104,367 51.261 51.28 - - 51.22 51.28 2,036 51.261 2.93%
2023-11-14 0 49.82 - - 49.76 49.76 70 3,483 49.757 49.82 - - 49.76 49.76 70 49.757 0.77%
2023-11-13 0 49.44 - - 49.22 49.40 2,125 104,696 49.269 49.44 - - 49.22 49.40 2,125 49.269 0.90%
2023-11-10 0 49.00 - - 49.00 49.00 123 6,015 48.902 49.00 - - 49.00 49.00 123 48.902 -1.69%
2023-11-09 0 49.84 - - 49.84 49.84 97 4,811 49.598 49.84 - - 49.84 49.84 97 49.598 -0.12%
2023-11-08 0 49.90 - - 49.90 49.90 152 7,583 49.888 49.90 - - 49.90 49.90 152 49.888 -0.80%
2023-11-07 0 50.30 - - - - 0 0 - 50.30 - - - - 0 - -0.71%
2023-11-06 0 50.66 - - 50.58 50.58 248 12,525 50.504 50.66 - - 50.58 50.58 248 50.504 3.18%
2023-11-03 0 49.10 - 49.40 49.10 49.10 73 3,572 48.932 49.10 - 49.40 49.10 49.10 73 48.932 2.72%
2023-11-02 0 47.80 - - 47.80 47.80 1,162 55,537 47.794 47.80 - - 47.80 47.80 1,162 47.794 1.31%
2023-11-01 0 47.18 - 47.56 47.14 47.66 12,108 574,128 47.417 47.18 - 47.56 47.14 47.66 12,108 47.417 -0.34%
2023-10-31 0 47.34 - - - - 24 1,133 47.208 47.34 - - - - 24 47.208 -3.11%
2023-10-30 0 48.86 - - 48.86 48.86 50 2,443 48.860 48.86 - - 48.86 48.86 50 48.860 0.66%
2023-10-27 0 48.54 - - 48.54 48.54 245 11,873 48.461 48.54 - - 48.54 48.54 245 48.461 2.58%
2023-10-26 0 47.32 - - 47.18 47.26 20,137 950,871 47.220 47.32 - - 47.18 47.26 20,137 47.220 -2.03%
2023-10-25 0 48.30 - - 48.30 50.76 32,441 1,590,879 49.039 48.30 - - 48.30 50.76 32,441 49.039 -1.15%
2023-10-24 0 48.86 - - 48.80 49.14 13,920 681,686 48.972 48.86 - - 48.80 49.14 13,920 48.972 -1.45%
2023-10-20 0 49.58 - - - - 0 0 - 49.58 - - - - 0 - -1.16%
2023-10-19 0 50.16 - - 50.16 50.16 167 8,368 50.108 50.16 - - 50.16 50.16 167 50.108 -3.09%
2023-10-18 0 51.76 - - 51.76 52.10 1,163 60,329 51.874 51.76 - - 51.76 52.10 1,163 51.874 -0.96%
2023-10-17 0 52.26 - - 52.26 52.26 75 3,919 52.253 52.26 - - 52.26 52.26 75 52.253 1.32%
2023-10-16 0 51.58 - - 51.58 51.62 237 12,211 51.523 51.58 - - 51.58 51.62 237 51.523 -2.75%
2023-10-13 0 53.04 - - 53.04 53.10 155 8,228 53.084 53.04 - - 53.04 53.10 155 53.084 -1.30%
2023-10-12 0 53.74 - - 53.74 53.74 206 11,067 53.723 53.74 - - 53.74 53.74 206 53.723 2.05%
2023-10-11 0 52.66 - - 52.66 52.66 1,506 79,335 52.679 52.66 - - 52.66 52.66 1,506 52.679 0.88%
2023-10-10 0 52.20 - - 52.20 52.20 563 29,381 52.187 52.20 - - 52.20 52.20 563 52.187 0.54%
2023-10-09 0 51.92 - - - - 0 0 - 51.92 - - - - 0 - 0.15%
2023-10-06 0 51.84 - - - - 46 2,355 51.196 51.84 - - - - 46 51.196 0.50%
2023-10-05 0 51.58 - - - - 0 0 - 51.58 - - - - 0 - 1.66%
2023-10-04 0 50.74 - - 50.74 50.98 1,563 79,345 50.765 50.74 - - 50.74 50.98 1,563 50.765 -3.13%
2023-10-03 0 52.38 - - - - 0 0 - 52.38 - - - - 0 - -0.64%
2023-09-29 0 52.72 - - - - 0 0 - 52.72 - - - - 0 - 1.70%
2023-09-28 0 51.84 51.66 - - - 0 0 - 51.84 51.66 - - - 0 - 0.00%
2023-09-27 0 51.84 51.80 - 51.84 51.84 10,012 519,027 51.840 51.84 51.80 - 51.84 51.84 10,012 51.840 -0.88%
2023-09-26 0 52.30 - - 52.30 52.30 6,284 328,526 52.280 52.30 - - 52.30 52.30 6,284 52.280 -1.43%
2023-09-25 0 53.06 - - - - 42 2,205 52.500 53.06 - - - - 42 52.500 0.00%
2023-09-22 0 53.06 52.88 - - - 0 0 - 53.06 52.88 - - - 0 - 0.49%
2023-09-21 0 52.80 52.78 - 52.80 52.80 204 10,771 52.799 52.80 52.78 - 52.80 52.80 204 52.799 -1.90%
2023-09-20 0 53.82 - - 53.74 54.08 319 17,150 53.762 53.82 - - 53.74 54.08 319 53.762 -0.33%
2023-09-19 0 54.00 - - 54.00 54.30 12,016 650,668 54.150 54.00 - - 54.00 54.30 12,016 54.150 -1.24%
2023-09-18 0 54.68 - - 54.66 54.68 1,916 104,727 54.659 54.68 - - 54.66 54.68 1,916 54.659 -0.33%
2023-09-15 0 54.86 - - 54.86 55.18 12,363 680,183 55.018 54.86 - - 54.86 55.18 12,363 55.018 0.51%
2023-09-14 0 54.58 - - 54.58 56.02 12,886 712,005 55.254 54.58 - - 54.58 56.02 12,886 55.254 -0.55%
2023-09-13 0 54.88 54.64 - - - 0 0 - 54.88 54.64 - - - 0 - -0.58%
2023-09-12 0 55.20 - - 55.20 55.20 563 31,081 55.206 55.20 - - 55.20 55.20 563 55.206 0.55%
2023-09-11 0 54.90 - - 54.90 54.90 429 23,416 54.583 54.90 - - 54.90 54.90 429 54.583 -0.87%
2023-09-07 0 55.38 - - 55.32 55.54 695 38,467 55.348 55.38 - - 55.32 55.54 695 55.348 -1.56%
2023-09-06 0 56.26 56.00 - 56.22 56.38 7,877 438,815 55.708 56.26 56.00 - 56.22 56.38 7,877 55.708 0.32%
2023-09-05 0 56.08 - - 56.08 56.22 1,408 78,956 56.077 56.08 - - 56.08 56.22 1,408 56.077 -1.02%
2023-09-04 0 56.66 - - 56.52 56.70 2,086 118,108 56.619 56.66 - - 56.52 56.70 2,086 56.619 0.25%
2023-08-31 0 56.52 - - 56.44 56.52 3,878 219,052 56.486 56.52 - - 56.44 56.52 3,878 56.486 0.57%
2023-08-30 0 56.20 - - - - 34 1,919 56.441 56.20 - - - - 34 56.441 1.96%
2023-08-29 0 55.12 55.12 - 55.10 55.10 1,818 100,348 55.197 55.12 55.12 - 55.10 55.10 1,818 55.197 1.66%
2023-08-28 0 54.22 - - 54.22 55.18 12,824 701,138 54.674 54.22 - - 54.22 55.18 12,824 54.674 0.59%
2023-08-25 0 53.90 - - 53.90 53.90 304 16,383 53.891 53.90 - - 53.90 53.90 304 53.891 -2.36%
2023-08-24 0 55.20 - - 54.84 55.66 1,240 68,317 55.094 55.20 - - 54.84 55.66 1,240 55.094 1.25%
2023-08-23 0 54.52 - 54.60 54.24 54.60 686 37,242 54.289 54.52 - 54.60 54.24 54.60 686 54.289 -0.15%
2023-08-22 0 54.60 - 55.00 54.46 54.52 1,296 70,624 54.494 54.60 - 55.00 54.46 54.52 1,296 54.494 1.90%
2023-08-21 0 53.58 - 54.20 53.58 53.94 1,487 79,766 53.642 53.58 - 54.20 53.58 53.94 1,487 53.642 -0.41%
2023-08-18 0 53.80 - - 53.80 54.00 1,348 72,669 53.909 53.80 - - 53.80 54.00 1,348 53.909 -1.36%
2023-08-17 0 54.54 - - 54.46 54.54 3,171 172,890 54.522 54.54 - - 54.46 54.54 3,171 54.522 -0.44%
2023-08-16 0 54.78 - - 54.72 55.34 31,749 1,741,722 54.859 54.78 - - 54.72 55.34 31,749 54.859 -1.40%
2023-08-15 0 55.56 - - - - 0 0 - 55.56 - - - - 0 - 0.00%
2023-08-14 0 55.56 - - 55.34 55.34 1,630 89,988 55.207 55.56 - - 55.34 55.34 1,630 55.207 -2.39%
2023-08-11 0 56.92 - - 56.92 58.72 13,162 760,165 57.755 56.92 - - 56.92 58.72 13,162 57.755 -1.25%
2023-08-10 0 57.64 - - 57.46 57.64 1,074 61,794 57.536 57.64 - - 57.46 57.64 1,074 57.536 -0.69%
2023-08-09 0 58.04 - - 57.70 58.04 200 11,574 57.870 58.04 - - 57.70 58.04 200 57.870 0.31%
2023-08-08 0 57.86 - - 57.86 58.24 674 39,083 57.987 57.86 - - 57.86 58.24 674 57.987 -1.60%
2023-08-07 0 58.80 - - - - 0 0 - 58.80 - - - - 0 - 0.00%
2023-08-04 0 58.80 - - - - 0 0 - 58.80 - - - - 0 - 1.24%
2023-08-03 0 58.08 - 59.32 58.08 59.28 24,411 1,428,921 58.536 58.08 - 59.32 58.08 59.28 24,411 58.536 -2.02%
2023-08-02 0 59.28 - - 58.48 59.82 14,700 869,984 59.183 59.28 - - 58.48 59.82 14,700 59.183 -2.31%
2023-08-01 0 60.68 - 60.68 60.18 60.74 14,520 877,985 60.467 60.68 - 60.68 60.18 60.74 14,520 60.467 0.83%
2023-07-31 0 60.18 - - - - 0 0 - 60.18 - - - - 0 - 0.53%
2023-07-28 0 59.86 59.50 - 58.96 59.86 12,843 764,444 59.522 59.86 59.50 - 58.96 59.86 12,843 59.522 0.94%
2023-07-27 0 59.30 59.00 - 59.14 59.14 397 23,451 59.071 59.30 59.00 - 59.14 59.14 397 59.071 -0.67%
2023-07-26 0 59.70 - - 59.64 59.98 1,277 76,408 59.834 59.70 - - 59.64 59.98 1,277 59.834 -0.37%
2023-07-25 0 59.92 59.62 - 59.68 59.92 1,585 94,793 59.806 59.92 59.62 - 59.68 59.92 1,585 59.806 0.98%
2023-07-24 0 59.34 - - 56.36 59.36 114,250 6,711,657 58.745 59.34 - - 56.36 59.36 114,250 58.745 0.20%
2023-07-21 0 59.22 - - 59.12 59.18 110,471 6,534,321 59.150 59.22 - - 59.12 59.18 110,471 59.150 -1.43%
2023-07-20 0 60.08 - - 60.20 60.60 907 54,755 60.369 60.08 - - 60.20 60.60 907 60.369 -0.76%
2023-07-19 0 60.54 - - 60.38 60.68 807 48,891 60.584 60.54 - - 60.38 60.68 807 60.584 0.03%
2023-07-18 0 60.52 - - 60.52 60.60 1,179 71,355 60.522 60.52 - - 60.52 60.60 1,179 60.522 -0.03%
2023-07-14 0 60.54 - - 60.46 60.54 3,167 191,551 60.483 60.54 - - 60.46 60.54 3,167 60.483 0.43%
2023-07-13 0 60.28 - - 60.00 60.00 482 28,900 59.959 60.28 - - 60.00 60.00 482 59.959 1.82%
2023-07-12 0 59.20 - - 59.20 59.32 1,205 71,356 59.217 59.20 - - 59.20 59.32 1,205 59.217 0.71%
2023-07-11 0 58.78 - - 58.78 58.78 155 9,108 58.761 58.78 - - 58.78 58.78 155 58.761 1.10%
2023-07-10 0 58.14 - - 58.10 58.10 1,885 109,498 58.089 58.14 - - 58.10 58.10 1,885 58.089 0.48%
2023-07-07 0 57.86 - - 57.86 57.86 101 5,843 57.851 57.86 - - 57.86 57.86 101 57.851 -1.20%
2023-07-06 0 58.56 - 59.16 58.56 58.56 1,520 88,999 58.552 58.56 - 59.16 58.56 58.56 1,520 58.552 -0.91%
2023-07-05 0 59.10 - - 59.00 59.10 12,036 710,706 59.048 59.10 - - 59.00 59.10 12,036 59.048 -0.64%
2023-07-04 0 59.48 - - 59.24 59.44 1,112 65,860 59.227 59.48 - - 59.24 59.44 1,112 59.227 0.75%
2023-07-03 0 59.04 - - 58.86 59.04 493 29,047 58.919 59.04 - - 58.86 59.04 493 58.919 2.43%
2023-06-30 0 57.64 - 62.20 57.64 57.64 163 9,388 57.595 57.64 - 62.20 57.64 57.64 163 57.595 0.88%
2023-06-29 0 57.14 - 62.20 57.12 57.12 1,396 79,713 57.101 57.14 - 62.20 57.12 57.12 1,396 57.101 -0.03%
2023-06-28 0 57.16 - 62.20 - - 10 566 56.600 57.16 - 62.20 - - 10 56.600 0.25%
2023-06-27 0 57.02 - 62.20 57.00 57.02 3,088 176,069 57.017 57.02 - 62.20 57.00 57.02 3,088 57.017 -0.56%
2023-06-26 0 57.34 - 62.20 57.34 57.60 509 29,207 57.381 57.34 - 62.20 57.34 57.60 509 57.381 -0.93%
2023-06-23 0 57.88 - 62.20 57.60 58.02 5,129 297,011 57.908 57.88 - 62.20 57.60 58.02 5,129 57.908 -1.87%
2023-06-21 0 58.98 - 62.20 58.98 58.98 3,596 212,065 58.972 58.98 - 62.20 58.98 58.98 3,596 58.972 0.07%
2023-06-20 0 58.94 - 59.50 58.94 58.94 94 5,516 58.681 58.94 - 59.50 58.94 58.94 94 58.681 -0.44%
2023-06-19 0 59.20 - 60.00 59.20 59.40 4,626 273,874 59.203 59.20 - 60.00 59.20 59.40 4,626 59.203 -0.40%
2023-06-16 0 59.44 - 62.20 59.30 59.50 925 54,985 59.443 59.44 - 62.20 59.30 59.50 925 59.443 0.24%
2023-06-15 0 59.30 - 62.20 59.14 59.16 444 26,222 59.059 59.30 - 62.20 59.14 59.16 444 59.059 2.56%
2023-06-14 0 57.82 - 62.20 57.72 57.90 1,549 89,623 57.859 57.82 - 62.20 57.72 57.90 1,549 57.859 0.38%
2023-06-13 0 57.60 - 62.20 56.94 57.48 11,317 649,179 57.363 57.60 - 62.20 56.94 57.48 11,317 57.363 1.37%
2023-06-12 0 56.82 - 62.20 56.38 56.82 294 16,683 56.745 56.82 - 62.20 56.38 56.82 294 56.745 1.25%
2023-06-09 0 56.12 - 62.20 55.92 56.12 1,213 68,005 56.063 56.12 - 62.20 55.92 56.12 1,213 56.063 2.41%
2023-06-08 0 54.80 - 62.20 54.80 55.24 870 47,794 54.936 54.80 - 62.20 54.80 55.24 870 54.936 -0.29%
2023-06-07 0 54.96 - 62.20 54.94 55.12 3,150 173,331 55.026 54.96 - 62.20 54.94 55.12 3,150 55.026 -0.72%
2023-06-06 0 55.36 - 62.20 55.34 55.36 700 38,745 55.350 55.36 - 62.20 55.34 55.36 700 55.350 0.00%
2023-06-05 0 55.36 - 55.78 55.34 55.36 858 47,503 55.365 55.36 - 55.78 55.34 55.36 858 55.365 -0.18%
2023-06-02 0 55.46 - - 55.46 55.46 1,887 104,577 55.420 55.46 - - 55.46 55.46 1,887 55.420 3.20%
2023-06-01 0 53.74 - - 53.74 54.00 1,443 77,550 53.742 53.74 - - 53.74 54.00 1,443 53.742 -0.33%
2023-05-31 0 53.92 - - 53.82 54.04 4,093 221,016 53.999 53.92 - - 53.82 54.04 4,093 53.999 -0.22%
2023-05-30 0 54.04 - - 53.94 54.10 4,659 251,472 53.976 54.04 - - 53.94 54.10 4,659 53.976 0.56%
2023-05-29 0 53.74 - - - - 0 0 - 53.74 - - - - 0 - 0.26%
2023-05-25 0 53.60 - 62.20 53.60 53.88 2,985 160,007 53.604 53.60 - 62.20 53.60 53.88 2,985 53.604 -1.03%
2023-05-24 0 54.16 - 62.20 54.24 54.38 880 47,742 54.252 54.16 - 62.20 54.24 54.38 880 54.252 -0.66%
2023-05-23 0 54.52 - 55.00 54.50 54.74 1,067 58,194 54.540 54.52 - 55.00 54.50 54.74 1,067 54.540 0.11%
2023-05-22 0 54.46 - - 54.42 54.60 5,230 285,483 54.586 54.46 - - 54.42 54.60 5,230 54.586 0.74%
2023-05-19 0 54.06 - - 54.00 54.24 2,926 158,472 54.160 54.06 - - 54.00 54.24 2,926 54.160 0.48%
2023-05-18 0 53.80 - - - - 0 0 - 53.80 - - - - 0 - 0.00%
2023-05-17 0 53.80 - - 53.80 53.80 10,029 539,565 53.800 53.80 - - 53.80 53.80 10,029 53.800 -0.07%
2023-05-16 0 53.84 - - 53.56 53.88 5,952 319,598 53.696 53.84 - - 53.56 53.88 5,952 53.696 0.45%
2023-05-15 0 53.60 53.54 - 53.44 53.64 698 37,286 53.418 53.60 53.54 - 53.44 53.64 698 53.418 0.64%
2023-05-12 0 53.26 - - 53.26 53.26 2,464 131,225 53.257 53.26 - - 53.26 53.26 2,464 53.257 -0.60%
2023-05-11 0 53.58 - - 53.58 53.58 461 24,698 53.575 53.58 - - 53.58 53.58 461 53.575 0.64%
2023-05-10 0 53.24 - - 52.88 53.24 14,856 786,280 52.927 53.24 - - 52.88 53.24 14,856 52.927 0.04%
2023-05-09 0 53.22 - - 53.22 53.22 527 28,032 53.192 53.22 - - 53.22 53.22 527 53.192 0.00%
2023-05-08 0 53.22 - - 53.14 53.48 246 13,119 53.329 53.22 - - 53.14 53.48 246 53.329 0.49%
2023-05-05 0 52.96 - - 52.14 52.96 12,000 630,600 52.550 52.96 - - 52.14 52.96 12,000 52.550 -0.38%
2023-05-04 0 53.16 - - 53.18 53.18 61 3,240 53.115 53.16 - - 53.18 53.18 61 53.115 0.38%
2023-05-03 0 52.96 - - 52.62 52.96 1,023 53,905 52.693 52.96 - - 52.62 52.96 1,023 52.693 -0.53%
2023-05-02 0 53.24 52.78 - 53.04 53.24 622 33,029 53.101 53.24 52.78 - 53.04 53.24 622 53.101 0.11%
2023-04-28 0 53.18 - - 53.18 53.20 6,416 341,319 53.198 53.18 - - 53.18 53.20 6,416 53.198 0.11%
2023-04-27 0 53.12 52.88 - 52.50 52.50 12,006 630,319 52.500 53.12 52.88 - 52.50 52.50 12,006 52.500 1.18%
2023-04-26 0 52.50 - - - - 34 1,800 52.941 52.50 - - - - 34 52.941 1.08%
2023-04-25 0 51.94 - - 51.94 52.80 11,115 581,468 52.314 51.94 - - 51.94 52.80 11,115 52.314 -3.06%
2023-04-24 0 53.58 - - - - 0 0 - 53.58 - - - - 0 - -0.04%
2023-04-21 0 53.60 53.20 62.20 53.58 53.94 1,150 61,875 53.804 53.60 53.20 62.20 53.58 53.94 1,150 53.804 -2.15%
2023-04-20 0 54.78 - 62.20 54.68 54.78 1,338 73,265 54.757 54.78 - 62.20 54.68 54.78 1,338 54.757 -2.25%
2023-04-19 0 56.04 - 62.20 56.04 56.06 166 9,296 56.000 56.04 - 62.20 56.04 56.06 166 56.000 -0.74%
2023-04-18 0 56.46 - 62.20 56.46 56.58 364 20,543 56.437 56.46 - 62.20 56.46 56.58 364 56.437 0.14%
2023-04-17 0 56.38 - 62.20 56.38 56.42 1,750 98,667 56.381 56.38 - 62.20 56.38 56.42 1,750 56.381 0.61%
2023-04-14 0 56.04 55.98 62.20 56.02 56.02 854 47,839 56.018 56.04 55.98 62.20 56.02 56.02 854 56.018 1.97%
2023-04-13 0 54.96 - 62.20 54.80 55.14 1,134 62,215 54.863 54.96 - 62.20 54.80 55.14 1,134 54.863 -0.22%
2023-04-12 0 55.08 - 62.20 55.08 56.02 2,123 118,346 55.745 55.08 - 62.20 55.08 56.02 2,123 55.745 -1.04%
2023-04-11 0 55.66 - 62.20 55.66 55.66 732 40,730 55.642 55.66 - 62.20 55.66 55.66 732 55.642 1.35%
2023-04-06 0 54.92 - 62.20 54.74 54.94 2,397 131,441 54.836 54.92 - 62.20 54.74 54.94 2,397 54.836 -1.79%
2023-04-04 0 55.92 - 62.20 55.68 56.00 16,264 909,249 55.906 55.92 - 62.20 55.68 56.00 16,264 55.906 -1.58%
2023-04-03 0 56.82 - 62.20 56.58 57.20 13,055 742,541 56.878 56.82 - 62.20 56.58 57.20 13,055 56.878 0.46%
2023-03-31 0 56.56 - 62.20 56.56 56.56 466 26,349 56.543 56.56 - 62.20 56.56 56.56 466 56.543 1.07%
2023-03-30 0 55.96 - 62.20 55.48 55.96 1,234 68,695 55.669 55.96 - 62.20 55.48 55.96 1,234 55.669 1.01%
2023-03-29 0 55.40 - - 54.86 55.78 13,890 768,584 55.334 55.40 - - 54.86 55.78 13,890 55.334 1.69%
2023-03-28 0 54.48 53.00 62.20 53.12 54.94 103,975 5,685,969 54.686 54.48 53.00 62.20 53.12 54.94 103,975 54.686 -0.51%
2023-03-27 0 54.76 - 62.20 54.72 55.10 3,893 213,796 54.918 54.76 - 62.20 54.72 55.10 3,893 54.918 -1.30%
2023-03-24 0 55.48 55.40 62.20 55.44 55.44 76 4,199 55.250 55.48 55.40 62.20 55.44 55.44 76 55.250 -0.11%
2023-03-23 0 55.54 - 62.20 55.24 55.58 446 24,723 55.433 55.54 - 62.20 55.24 55.58 446 55.433 1.57%
2023-03-22 0 54.68 - 62.20 54.68 55.20 4,042 221,517 54.804 54.68 - 62.20 54.68 55.20 4,042 54.804 0.33%
2023-03-21 0 54.50 52.00 - 52.34 54.50 27,607 1,476,342 53.477 54.50 52.00 - 52.34 54.50 27,607 53.477 1.98%
2023-03-20 0 53.44 53.00 - - - 0 0 - 53.44 53.00 - - - 0 - -1.15%
2023-03-17 0 54.06 52.00 - 52.44 54.06 38,662 2,068,774 53.509 54.06 52.00 - 52.44 54.06 38,662 53.509 1.62%
2023-03-16 0 53.20 53.00 62.20 53.02 53.20 1,060 56,283 53.097 53.20 53.00 62.20 53.02 53.20 1,060 53.097 -1.92%
2023-03-15 0 54.24 - - 53.84 54.38 13,769 747,309 54.275 54.24 - - 53.84 54.38 13,769 54.275 1.76%
2023-03-14 0 53.30 - 53.80 53.30 53.60 10,720 574,426 53.585 53.30 - 53.80 53.30 53.60 10,720 53.585 -1.62%
2023-03-13 0 54.18 - 62.20 54.08 54.38 646 35,023 54.215 54.18 - 62.20 54.08 54.38 646 54.215 -0.40%
2023-03-10 0 54.40 - 62.20 54.26 54.44 1,240 67,415 54.367 54.40 - 62.20 54.26 54.44 1,240 54.367 -1.70%
2023-03-09 0 55.34 - 62.20 55.32 55.46 1,047 57,999 55.395 55.34 - 62.20 55.32 55.46 1,047 55.395 0.40%
2023-03-08 0 55.12 - 62.20 54.92 55.12 468 25,730 54.979 55.12 - 62.20 54.92 55.12 468 54.979 -2.23%
2023-03-07 0 56.38 - 62.20 56.30 56.52 523 29,482 56.371 56.38 - 62.20 56.30 56.52 523 56.371 -0.81%
2023-03-06 0 56.84 - 62.20 56.06 56.84 13,408 753,871 56.225 56.84 - 62.20 56.06 56.84 13,408 56.225 2.12%
2023-03-03 0 55.66 - 62.20 54.50 56.04 12,201 674,445 55.278 55.66 - 62.20 54.50 56.04 12,201 55.278 0.40%
2023-03-02 0 55.44 55.00 62.20 55.38 55.70 4,271 236,872 55.461 55.44 55.00 62.20 55.38 55.70 4,271 55.461 -1.49%
2023-03-01 0 56.28 - 62.20 - - 0 0 - 56.28 - 62.20 - - 0 - 1.96%
2023-02-28 0 55.20 - 62.20 - - 21 1,161 55.286 55.20 - 62.20 - - 21 55.286 0.58%
2023-02-27 0 54.88 - 62.20 54.70 55.00 1,598 87,623 54.833 54.88 - 62.20 54.70 55.00 1,598 54.833 -2.21%
2023-02-24 0 56.12 - 56.70 - - 19 1,054 55.474 56.12 - 56.70 - - 19 55.474 -0.57%
2023-02-23 0 56.44 - 62.20 56.12 56.44 260 14,618 56.223 56.44 - 62.20 56.12 56.44 260 56.223 0.46%
2023-02-22 0 56.18 - 62.20 56.24 56.24 100 5,624 56.240 56.18 - 62.20 56.24 56.24 100 56.240 -1.02%
2023-02-21 0 56.76 - 62.20 56.76 57.18 14,982 852,451 56.898 56.76 - 62.20 56.76 57.18 14,982 56.898 -0.70%
2023-02-20 0 57.16 - 62.20 57.16 57.24 764 43,580 57.042 57.16 - 62.20 57.16 57.24 764 57.042 -0.10%
2023-02-17 0 57.22 - 62.20 57.22 57.30 322 18,430 57.236 57.22 - 62.20 57.22 57.30 322 57.236 -3.25%
2023-02-16 0 59.14 - 62.20 59.14 59.74 740 44,021 59.488 59.14 - 62.20 59.14 59.74 740 59.488 0.61%
2023-02-15 0 58.78 - 62.20 58.76 59.28 42,224 2,495,090 59.092 58.78 - 62.20 58.76 59.28 42,224 59.092 -0.47%
2023-02-14 0 59.06 - 62.20 59.06 59.08 148 8,715 58.885 59.06 - 62.20 59.06 59.08 148 58.885 0.31%
2023-02-13 0 58.88 - 62.20 58.72 58.92 429 25,099 58.506 58.88 - 62.20 58.72 58.92 429 58.506 -0.91%
2023-02-10 0 59.42 - 62.20 59.28 59.72 2,790 165,831 59.438 59.42 - 62.20 59.28 59.72 2,790 59.438 -1.56%
2023-02-09 0 60.36 - 62.20 59.50 60.36 13,434 805,673 59.973 60.36 - 62.20 59.50 60.36 13,434 59.973 1.28%
2023-02-08 0 59.60 59.50 62.20 59.50 59.96 1,488 88,794 59.673 59.60 59.50 62.20 59.50 59.96 1,488 59.673 0.17%
2023-02-07 0 59.50 - 59.50 59.54 59.54 268 15,875 59.235 59.50 - 59.50 59.54 59.54 268 59.235 0.40%
2023-02-06 0 59.26 - - 59.10 59.32 5,697 337,587 59.257 59.26 - - 59.10 59.32 5,697 59.257 -1.40%
2023-02-03 0 60.10 60.00 - 60.10 60.38 60,541 3,647,956 60.256 60.10 60.00 - 60.10 60.38 60,541 60.256 -0.79%
2023-02-02 0 60.58 - - 60.58 60.80 1,436 87,115 60.665 60.58 - - 60.58 60.80 1,436 60.665 1.30%
2023-02-01 0 59.80 - - 59.72 60.08 12,603 755,974 59.984 59.80 - - 59.72 60.08 12,603 59.984 2.57%
2023-01-31 0 58.30 - - 58.28 58.58 10,250 600,370 58.573 58.30 - - 58.28 58.58 10,250 58.573 -0.85%
2023-01-30 0 58.80 - - 58.70 59.32 2,920 172,094 58.936 58.80 - - 58.70 59.32 2,920 58.936 0.03%
2023-01-27 0 58.78 - - 58.66 58.78 350 20,561 58.746 58.78 - - 58.66 58.78 350 58.746 1.77%
2023-01-26 0 57.76 57.18 - 57.34 57.92 20,782 1,202,403 57.858 57.76 57.18 - 57.34 57.92 20,782 57.858 5.63%
2023-01-20 0 54.68 - - 54.68 54.68 300 16,404 54.680 54.68 - - 54.68 54.68 300 54.680 0.22%
2023-01-19 0 54.56 - - - - 0 0 - 54.56 - - - - 0 - 0.00%
2023-01-18 0 54.56 54.36 - 54.52 54.58 24,331 1,327,010 54.540 54.56 54.36 - 54.52 54.58 24,331 54.540 0.37%
2023-01-17 0 54.36 - - - - 40 2,173 54.325 54.36 - - - - 40 54.325 -0.40%
2023-01-16 0 54.58 52.00 - 54.44 54.58 341 18,581 54.490 54.58 52.00 - 54.44 54.58 341 54.490 0.52%
2023-01-13 0 54.30 - - 53.86 54.30 795 43,040 54.138 54.30 - - 53.86 54.30 795 54.138 0.30%
2023-01-12 0 54.14 - - 53.78 54.14 878 47,434 54.025 54.14 - - 53.78 54.14 878 54.025 2.27%
2023-01-11 0 52.94 - - 52.66 52.94 2,095 110,549 52.768 52.94 - - 52.66 52.94 2,095 52.768 0.61%
2023-01-10 0 52.62 - - 51.90 52.70 10,234 538,473 52.616 52.62 - - 51.90 52.70 10,234 52.616 1.78%
2023-01-09 0 51.70 - - 51.70 51.80 262 13,560 51.756 51.70 - - 51.70 51.80 262 51.756 2.09%
2023-01-06 0 50.64 - - 50.56 50.68 346 17,487 50.540 50.64 - - 50.56 50.68 346 50.540 1.00%
2023-01-05 0 50.14 - - 49.92 50.20 165 8,260 50.061 50.14 - - 49.92 50.20 165 50.061 1.54%
2023-01-04 0 49.38 49.30 - 49.34 49.50 192 9,459 49.266 49.38 49.30 - 49.34 49.50 192 49.266 -1.20%
2023-01-03 0 49.98 49.00 - 49.46 50.04 1,425 71,054 49.862 49.98 49.00 - 49.46 50.04 1,425 49.862 0.64%
2022-12-30 0 49.66 49.00 - 49.58 49.70 4,285 212,737 49.647 49.66 49.00 - 49.58 49.70 4,285 49.647 1.22%
2022-12-29 0 49.06 49.00 - 49.02 49.14 949 46,525 49.025 49.06 49.00 - 49.02 49.14 949 49.025 -0.12%
2022-12-28 0 49.12 49.12 - 49.02 50.80 29,139 1,449,642 49.749 49.12 49.12 - 49.02 50.80 29,139 49.749 -1.96%
2022-12-23 0 50.10 - - 50.00 52.28 24,767 1,254,668 50.659 50.10 - - 50.00 52.28 24,767 50.659 -2.53%
2022-12-22 0 51.40 - - 51.36 51.46 4,419 227,156 51.404 51.40 - - 51.36 51.46 4,419 51.404 0.12%
2022-12-21 0 51.34 51.34 - 51.24 52.24 24,100 1,245,341 51.674 51.34 51.34 - 51.24 52.24 24,100 51.674 -0.58%
2022-12-20 0 51.64 - - 51.52 53.72 16,478 864,343 52.454 51.64 - - 51.52 53.72 16,478 52.454 -1.60%
2022-12-19 0 52.48 - - 52.42 55.56 24,248 1,302,670 53.723 52.48 - - 52.42 55.56 24,248 53.723 -0.53%
2022-12-16 0 52.76 - - 52.68 53.14 15,672 830,025 52.962 52.76 - - 52.68 53.14 15,672 52.962 -1.64%
2022-12-15 0 53.64 - - 53.54 53.94 24,185 1,298,538 53.692 53.64 - - 53.54 53.94 24,185 53.692 -0.48%
2022-12-14 0 53.90 - - 53.88 54.02 1,168 62,996 53.935 53.90 - - 53.88 54.02 1,168 53.935 0.90%
2022-12-13 0 53.42 - 54.16 53.42 54.14 12,682 681,860 53.766 53.42 - 54.16 53.42 54.14 12,682 53.766 -0.93%
2022-12-12 0 53.92 - - 53.92 53.92 88 4,729 53.739 53.92 - - 53.92 53.92 88 53.739 -1.17%
2022-12-09 0 54.56 54.52 - 54.56 54.64 4,669 254,961 54.607 54.56 54.52 - 54.56 54.64 4,669 54.607 0.37%
2022-12-08 0 54.36 - - - - 0 0 - 54.36 - - - - 0 - 0.70%
2022-12-07 0 53.98 - - 53.98 54.88 3,375 183,131 54.261 53.98 - - 53.98 54.88 3,375 54.261 -0.74%
2022-12-06 0 54.38 - - - - 17 912 53.647 54.38 - - - - 17 53.647 -0.37%
2022-12-05 0 54.58 - - 54.50 54.78 2,106 115,025 54.618 54.58 - - 54.50 54.78 2,106 54.618 -0.04%
2022-12-02 0 54.60 - - 54.54 54.60 350 19,104 54.583 54.60 - - 54.54 54.60 350 54.583 -0.69%
2022-12-01 0 54.98 - - 53.70 55.08 822 45,024 54.774 54.98 - - 53.70 55.08 822 54.774 2.61%
2022-11-30 0 53.58 - - 52.88 53.58 734 39,099 53.268 53.58 - - 52.88 53.58 734 53.268 1.25%
2022-11-29 0 52.92 - - 52.56 53.10 522 27,500 52.682 52.92 - - 52.56 53.10 522 52.682 0.57%
2022-11-28 0 52.62 52.22 - 52.48 52.62 144 7,531 52.299 52.62 52.22 - 52.48 52.62 144 52.299 -1.50%
2022-11-25 0 53.42 - - 53.34 53.88 878 46,918 53.437 53.42 - - 53.34 53.88 878 53.437 -0.78%
2022-11-24 0 53.84 - - 53.84 53.84 147 7,889 53.667 53.84 - - 53.84 53.84 147 53.667 1.28%
2022-11-23 0 53.16 - - 52.90 53.40 540 28,651 53.057 53.16 - - 52.90 53.40 540 53.057 0.80%
2022-11-22 0 52.74 - - 52.60 52.90 313 16,508 52.741 52.74 - - 52.60 52.90 313 52.741 -1.57%
2022-11-21 0 53.58 52.90 - 53.54 53.60 271 14,512 53.550 53.58 52.90 - 53.54 53.60 271 53.550 -1.58%
2022-11-18 0 54.44 52.90 - 54.26 54.76 1,348 73,288 54.368 54.44 52.90 - 54.26 54.76 1,348 54.368 -0.58%
2022-11-17 0 54.76 54.76 - 54.76 54.86 211 11,560 54.787 54.76 54.76 - 54.76 54.86 211 54.787 -3.29%
2022-11-16 0 56.62 52.90 - - - 0 0 - 56.62 52.90 - - - 0 - -1.05%
2022-11-15 0 57.22 55.90 - 56.92 57.22 632 36,024 57.000 57.22 55.90 - 56.92 57.22 632 57.000 1.27%
2022-11-14 0 56.50 52.90 - 57.10 57.10 200 11,420 57.100 56.50 52.90 - 57.10 57.10 200 57.100 -0.21%
2022-11-11 0 56.62 52.90 - 56.62 56.64 451 25,541 56.632 56.62 52.90 - 56.62 56.64 451 56.632 7.15%
2022-11-10 0 52.84 52.70 - - - 0 0 - 52.84 52.70 - - - 0 - -2.94%
2022-11-09 0 54.44 - - 54.28 54.50 436 23,695 54.346 54.44 - - 54.28 54.50 436 54.346 0.44%
2022-11-08 0 54.20 - - 54.14 54.26 207 11,214 54.174 54.20 - - 54.14 54.26 207 54.174 0.04%
2022-11-07 0 54.18 - - 54.18 54.76 2,638 144,230 54.674 54.18 - - 54.18 54.76 2,638 54.674 1.35%
2022-11-04 0 53.46 - - 53.42 53.94 15,155 815,231 53.793 53.46 - - 53.42 53.94 15,155 53.793 3.77%
2022-11-03 0 51.52 - - 51.52 51.84 838 43,305 51.677 51.52 - - 51.52 51.84 838 51.677 -3.81%
2022-11-02 0 53.56 53.52 53.94 53.56 53.56 100 5,333 53.330 53.56 53.52 53.94 53.56 53.56 100 53.330 1.63%
2022-11-01 0 52.70 - - 52.70 53.02 591 31,199 52.790 52.70 - - 52.70 53.02 591 52.790 3.33%
2022-10-31 0 51.00 - - 50.92 51.02 380 19,360 50.947 51.00 - - 50.92 51.02 380 50.947 2.12%
2022-10-28 0 49.94 - - 49.90 50.28 385 19,283 50.086 49.94 - - 49.90 50.28 385 50.086 -4.62%
2022-10-27 0 52.36 - - 52.08 53.36 12,187 637,551 52.314 52.36 - - 52.08 53.36 12,187 52.314 0.00%
2022-10-26 0 52.36 51.58 - 51.76 52.36 1,274 66,198 51.961 52.36 51.58 - 51.76 52.36 1,274 51.961 2.99%
2022-10-25 0 50.84 - - 50.74 50.78 572 28,833 50.407 50.84 - - 50.74 50.78 572 50.407 0.59%
2022-10-24 0 50.54 - - 50.36 50.94 1,324 66,959 50.573 50.54 - - 50.36 50.94 1,324 50.573 0.56%
2022-10-21 0 50.26 - - 50.26 50.26 149 7,484 50.228 50.26 - - 50.26 50.26 149 50.228 0.16%
2022-10-20 0 50.18 50.00 - 50.00 50.82 1,664 83,728 50.317 50.18 50.00 - 50.00 50.82 1,664 50.317 -2.79%
2022-10-19 0 51.62 - - 51.52 52.02 583 30,121 51.666 51.62 - - 51.52 52.02 583 51.666 -0.27%
2022-10-18 0 51.76 - - - - 94 4,793 50.989 51.76 - - - - 94 50.989 2.45%
2022-10-17 0 50.52 - - 50.52 50.52 75 3,774 50.320 50.52 - - 50.52 50.52 75 50.320 -0.98%
2022-10-14 0 51.02 - - 50.96 51.48 441 22,586 51.215 51.02 - - 50.96 51.48 441 51.215 1.51%
2022-10-13 0 50.26 - - 50.06 50.56 3,135 157,507 50.241 50.26 - - 50.06 50.56 3,135 50.241 -1.14%
2022-10-12 0 50.84 - - 49.58 51.44 2,083 105,745 50.766 50.84 - - 49.58 51.44 2,083 50.766 1.72%
2022-10-11 0 49.98 - - 49.96 50.14 560 28,018 50.032 49.98 - - 49.96 50.14 560 50.032 0.00%
2022-10-10 0 49.98 - - 51.98 51.98 50 2,599 51.980 49.98 - - 51.98 51.98 50 51.980 -3.85%
2022-10-07 0 51.98 - - 51.86 52.32 13,037 679,448 52.117 51.98 - - 51.86 52.32 13,037 52.117 -2.04%
2022-10-06 0 53.06 - - 52.80 53.24 7,833 414,822 52.958 53.06 - - 52.80 53.24 7,833 52.958 -0.15%
2022-10-05 0 53.14 53.00 - 52.36 61.04 25,527 1,400,842 54.877 53.14 53.00 - 52.36 61.04 25,527 54.877 6.37%
2022-10-03 0 49.96 - - 49.96 49.96 10,000 499,600 49.960 49.96 - - 49.96 49.96 10,000 49.960 -1.92%
2022-09-30 0 50.94 - - 50.62 51.36 1,635 82,903 50.705 50.94 - - 50.62 51.36 1,635 50.705 -1.16%
2022-09-29 0 51.54 - - 51.54 52.36 10,278 530,425 51.608 51.54 - - 51.54 52.36 10,278 51.608 0.12%
2022-09-28 0 51.48 - - 51.24 51.70 1,821 93,739 51.477 51.48 - - 51.24 51.70 1,821 51.477 -3.99%
2022-09-27 0 53.62 - - 52.58 53.62 50,468 2,670,298 52.911 53.62 - - 52.58 53.62 50,468 52.911 1.51%
2022-09-26 0 52.82 - 53.30 52.56 53.04 10,435 553,278 53.021 52.82 - 53.30 52.56 53.04 10,435 53.021 -1.42%
2022-09-23 0 53.58 - 53.60 53.38 53.58 9,088 486,797 53.565 53.58 - 53.60 53.38 53.58 9,088 53.565 -1.83%
2022-09-22 0 54.58 - - 54.40 54.58 191 10,402 54.461 54.58 - - 54.40 54.58 191 54.461 -1.02%
2022-09-21 0 55.14 - - 54.96 55.14 127 6,994 55.071 55.14 - - 54.96 55.14 127 55.071 -1.01%
2022-09-20 0 55.70 - - 55.70 55.94 5,231 291,905 55.803 55.70 - - 55.70 55.94 5,231 55.803 2.09%
2022-09-19 0 54.56 - - 54.56 54.78 20,210 1,103,070 54.580 54.56 - - 54.56 54.78 20,210 54.580 0.33%
2022-09-16 0 54.38 - - 54.68 54.98 10,290 562,727 54.687 54.38 - - 54.68 54.98 10,290 54.687 -2.12%
2022-09-15 0 55.56 - - 55.48 56.42 1,307 73,131 55.953 55.56 - - 55.48 56.42 1,307 55.953 -0.93%
2022-09-14 0 56.08 - - 55.94 57.10 3,248 182,054 56.051 56.08 - - 55.94 57.10 3,248 56.051 -3.58%
2022-09-13 0 58.16 57.10 - 58.08 58.18 974 56,636 58.148 58.16 57.10 - 58.08 58.18 974 58.148 2.04%
2022-09-09 0 57.00 - - - - 0 0 - 57.00 - - - - 0 - 1.79%
2022-09-08 0 56.00 - - 56.02 56.52 20,385 1,151,021 56.464 56.00 - - 56.02 56.52 20,385 56.464 0.29%
2022-09-07 0 55.84 - - 55.52 55.68 350 19,480 55.657 55.84 - - 55.52 55.68 350 55.657 0.90%
2022-09-06 0 55.34 - - - - 41 2,268 55.317 55.34 - - - - 41 55.317 0.55%
2022-09-05 0 55.04 - - 55.04 55.44 13,726 758,929 55.291 55.04 - - 55.04 55.44 13,726 55.291 -1.78%
2022-09-02 0 56.04 55.60 - 55.90 56.18 9,520 533,712 56.062 56.04 55.60 - 55.90 56.18 9,520 56.062 -0.39%
2022-09-01 0 56.26 - - 56.26 56.74 558 31,515 56.478 56.26 - - 56.26 56.74 558 56.478 -2.33%
2022-08-31 0 57.60 57.10 - 57.54 57.74 543 31,317 57.674 57.60 57.10 - 57.54 57.74 543 57.674 -2.60%
2022-08-30 0 59.14 58.50 - - - 19 1,116 58.737 59.14 58.50 - - - 19 58.737 0.75%
2022-08-29 0 58.70 58.50 - 58.64 58.78 417 24,461 58.659 58.70 58.50 - 58.64 58.78 417 58.659 -2.94%
2022-08-26 0 60.48 - - 60.42 60.84 1,336 80,935 60.580 60.48 - - 60.42 60.84 1,336 60.580 -0.53%
2022-08-25 0 60.80 - - 60.26 60.88 949 57,577 60.671 60.80 - - 60.26 60.88 949 60.671 0.00%
2022-08-24 0 60.80 - - 60.58 62.32 7,593 464,433 61.166 60.80 - - 60.58 62.32 7,593 61.166 -1.90%
2022-08-23 0 61.98 - 62.00 61.38 62.00 6,738 416,518 61.816 61.98 - 62.00 61.38 62.00 6,738 61.816 -0.35%
2022-08-22 0 62.20 - - 62.20 62.20 5,000 311,000 62.200 62.20 - - 62.20 62.20 5,000 62.200 -0.29%
2022-08-19 0 62.38 - - 62.30 62.44 5,855 365,357 62.401 62.38 - - 62.30 62.44 5,855 62.401 -1.20%
2022-08-18 0 63.14 - - 63.02 63.64 7,724 487,615 63.130 63.14 - - 63.02 63.64 7,724 63.130 -1.22%
2022-08-17 0 63.92 - - 63.08 64.28 12,774 819,040 64.118 63.92 - - 63.08 64.28 12,774 64.118 0.47%
2022-08-16 0 63.62 63.60 64.06 63.54 64.00 1,876 119,324 63.606 63.62 63.60 64.06 63.54 64.00 1,876 63.606 1.14%
2022-08-15 0 62.90 - - - - 0 0 - 62.90 - - - - 0 - 1.22%
2022-08-12 0 62.14 - - 62.04 62.14 1,398 86,771 62.068 62.14 - - 62.04 62.14 1,398 62.068 -0.54%
2022-08-11 0 62.48 62.48 - 61.74 62.58 1,340 83,584 62.376 62.48 62.48 - 61.74 62.58 1,340 62.376 2.76%
2022-08-10 0 60.80 60.50 - 60.62 61.02 1,553 94,168 60.636 60.80 60.50 - 60.62 61.02 1,553 60.636 -1.65%
2022-08-09 0 61.82 - - 61.82 62.02 799 49,492 61.942 61.82 - - 61.82 62.02 799 61.942 -0.23%
2022-08-08 0 61.96 - - 61.54 61.56 1,721 105,813 61.483 61.96 - - 61.54 61.56 1,721 61.483 -1.46%
2022-08-05 0 62.88 - - 62.88 62.88 300 18,864 62.880 62.88 - - 62.88 62.88 300 62.880 0.70%
2022-08-04 0 62.44 - - 62.04 62.46 4,168 259,553 62.273 62.44 - - 62.04 62.46 4,168 62.273 1.46%
2022-08-03 0 61.54 - - 60.52 61.58 847 52,039 61.439 61.54 - - 60.52 61.58 847 61.439 -0.71%
2022-08-02 0 61.98 - - 61.98 62.34 764 47,518 62.196 61.98 - - 61.98 62.34 764 62.196 -1.31%
2022-08-01 0 62.80 - - 62.26 62.76 600 37,501 62.502 62.80 - - 62.26 62.76 600 62.502 2.21%
2022-07-29 0 61.44 61.00 - 61.36 61.44 252 15,476 61.413 61.44 61.00 - 61.36 61.44 252 61.413 0.75%
2022-07-28 0 60.98 - 62.50 60.98 61.24 1,141 69,760 61.139 60.98 - 62.50 60.98 61.24 1,141 61.139 0.93%
2022-07-27 0 60.42 59.70 - 60.14 60.44 1,371 82,712 60.330 60.42 59.70 - 60.14 60.44 1,371 60.330 0.20%
2022-07-26 0 60.30 - - 60.06 60.30 1,544 92,901 60.169 60.30 - - 60.06 60.30 1,544 60.169 0.40%
2022-07-25 0 60.06 - - 59.98 60.22 100,716 6,052,161 60.091 60.06 - - 59.98 60.22 100,716 60.091 -0.69%
2022-07-22 0 60.48 - - 60.30 60.96 41,979 2,535,476 60.399 60.48 - - 60.30 60.96 41,979 60.399 0.77%
2022-07-21 0 60.02 - 60.28 59.98 60.28 269 16,166 60.097 60.02 - 60.28 59.98 60.28 269 60.097 0.17%
2022-07-20 0 59.92 - - 59.90 60.06 4,757 285,290 59.973 59.92 - - 59.90 60.06 4,757 59.973 1.66%
2022-07-19 0 58.94 - - 58.94 59.70 217 12,840 59.171 58.94 - - 58.94 59.70 217 59.171 -1.83%
2022-07-18 0 60.04 - - 59.88 60.12 1,233 73,944 59.971 60.04 - - 59.88 60.12 1,233 59.971 1.38%
2022-07-15 0 59.22 - - 59.22 59.96 531 31,648 59.601 59.22 - - 59.22 59.96 531 59.601 0.71%
2022-07-14 0 58.80 - - 58.80 58.92 180 10,580 58.778 58.80 - - 58.80 58.92 180 58.778 0.75%
2022-07-13 0 58.36 - - 58.00 58.36 12,693 738,901 58.213 58.36 - - 58.00 58.36 12,693 58.213 1.96%
2022-07-12 0 57.24 56.00 - 57.22 57.30 1,486 85,104 57.271 57.24 56.00 - 57.22 57.30 1,486 57.271 -3.08%
2022-07-11 0 59.06 - - 59.56 59.56 494 29,354 59.421 59.06 - - 59.56 59.56 494 59.421 -1.01%
2022-07-08 0 59.66 59.56 - 59.66 61.08 897 54,109 60.322 59.66 59.56 - 59.66 61.08 897 60.322 -0.60%
2022-07-07 0 60.02 59.98 - - - 38 2,261 59.500 60.02 59.98 - - - 38 59.500 0.87%
2022-07-06 0 59.50 - - 57.26 59.58 31,013 1,826,752 58.903 59.50 - - 57.26 59.58 31,013 58.903 0.78%
2022-07-05 0 59.04 - - 59.04 59.04 200 11,808 59.040 59.04 - - 59.04 59.04 200 59.040 0.00%
2022-07-04 0 59.04 - - 58.74 59.28 15,535 914,719 58.881 59.04 - - 58.74 59.28 15,535 58.881 -0.87%
2022-06-30 0 59.56 - - 59.42 59.90 40,438 2,407,809 59.543 59.56 - - 59.42 59.90 40,438 59.543 -1.26%
2022-06-29 0 60.32 - - 60.18 61.50 1,650 99,631 60.382 60.32 - - 60.18 61.50 1,650 60.382 -3.92%
2022-06-28 0 62.78 62.20 - 62.12 63.10 948 59,573 62.841 62.78 62.20 - 62.12 63.10 948 62.841 -0.38%
2022-06-27 0 63.02 - - 62.68 63.02 13,372 840,590 62.862 63.02 - - 62.68 63.02 13,372 62.862 2.11%
2022-06-24 0 61.72 61.64 - 61.02 61.90 62,559 3,853,088 61.591 61.72 61.64 - 61.02 61.90 62,559 61.591 1.08%
2022-06-23 0 61.06 60.88 - 60.10 61.10 193,133 11,640,152 60.270 61.06 60.88 - 60.10 61.10 193,133 60.270 3.21%
2022-06-22 0 59.16 - 60.50 59.16 60.22 102,429 6,129,021 59.837 59.16 - 60.50 59.16 60.22 102,429 59.837 -1.56%
2022-06-21 0 60.10 - - 59.58 60.12 20,851 1,251,732 60.032 60.10 - - 59.58 60.12 20,851 60.032 0.81%
2022-06-20 0 59.62 59.00 - 59.62 59.92 10,428 624,727 59.909 59.62 59.00 - 59.62 59.92 10,428 59.909 1.05%
2022-06-17 0 59.00 - - 58.46 59.06 51,093 3,002,896 58.773 59.00 - - 58.46 59.06 51,093 58.773 1.48%
2022-06-16 0 58.14 - - 58.14 58.30 20,000 1,164,400 58.220 58.14 - - 58.14 58.30 20,000 58.220 -0.82%
2022-06-15 0 58.62 - - 58.60 59.06 991 58,219 58.748 58.62 - - 58.60 59.06 991 58.748 -0.48%
2022-06-14 0 58.90 58.04 - 57.84 59.22 88,186 5,132,314 58.199 58.90 58.04 - 57.84 59.22 88,186 58.199 -0.30%
2022-06-13 0 59.08 - - 58.82 59.38 62,715 3,698,937 58.980 59.08 - - 58.82 59.38 62,715 58.980 -2.83%
2022-06-10 0 60.80 60.80 - 60.20 60.20 5,400 325,080 60.200 60.80 60.80 - 60.20 60.20 5,400 60.200 1.16%
2022-06-09 0 60.10 - - 59.94 60.90 1,438 86,649 60.257 60.10 - - 59.94 60.90 1,438 60.257 -1.31%
2022-06-08 0 60.90 60.00 - 60.62 61.02 9,109 555,514 60.985 60.90 60.00 - 60.62 61.02 9,109 60.985 1.20%
2022-06-07 0 60.18 - - 60.00 60.18 492 29,556 60.073 60.18 - - 60.00 60.18 492 60.073 -1.51%
2022-06-06 0 61.10 - - 59.68 61.06 600 35,877 59.795 61.10 - - 59.68 61.06 600 59.795 2.72%
2022-06-02 0 59.48 - - 58.96 59.48 10,200 606,592 59.470 59.48 - - 58.96 59.48 10,200 59.470 -0.03%
2022-06-01 0 59.50 - - 59.04 59.56 700 41,666 59.523 59.50 - - 59.04 59.56 700 59.523 0.37%
2022-05-31 0 59.28 59.00 - 58.88 59.46 221,832 13,102,015 59.063 59.28 59.00 - 58.88 59.46 221,832 59.063 0.17%
2022-05-30 0 59.18 - - 58.86 59.52 30,911 1,823,488 58.992 59.18 - - 58.86 59.52 30,911 58.992 3.72%
2022-05-27 0 57.06 - - 57.00 57.24 29,050 1,656,990 57.039 57.06 - - 57.00 57.24 29,050 57.039 2.77%
2022-05-26 0 55.52 - - 55.28 55.94 13,313 743,996 55.885 55.52 - - 55.28 55.94 13,313 55.885 -0.22%
2022-05-25 0 55.64 55.86 - 55.62 55.86 431 24,024 55.740 55.64 55.86 - 55.62 55.86 431 55.740 -0.64%
2022-05-24 0 56.00 - - 55.86 56.52 30,133 1,693,462 56.200 56.00 - - 55.86 56.52 30,133 56.200 -2.81%
2022-05-23 0 57.62 - - 57.62 58.16 51,136 2,955,531 57.797 57.62 - - 57.62 58.16 51,136 57.797 -1.06%
2022-05-20 0 58.24 - - 57.70 58.24 42,300 2,460,191 58.161 58.24 - - 57.70 58.24 42,300 58.161 3.37%
2022-05-19 0 56.34 - - 56.00 57.72 195,290 10,983,597 56.242 56.34 - - 56.00 57.72 195,290 56.242 -2.46%
2022-05-18 0 57.76 57.00 - 57.46 58.02 943 54,472 57.765 57.76 57.00 - 57.46 58.02 943 57.765 1.23%
2022-05-17 0 57.06 - - 56.02 57.42 12,484 708,677 56.767 57.06 - - 56.02 57.42 12,484 56.767 2.88%
2022-05-16 0 55.46 - - 55.42 55.62 834 46,302 55.518 55.46 - - 55.42 55.62 834 55.518 -0.43%
2022-05-13 0 55.70 54.88 - 54.92 55.70 12,090 668,668 55.308 55.70 54.88 - 54.92 55.70 12,090 55.308 3.61%
2022-05-12 0 53.76 - - 53.74 54.26 291 15,645 53.763 53.76 - - 53.74 54.26 291 53.763 -2.68%
2022-05-11 0 55.24 - - 55.24 55.70 308 17,105 55.536 55.24 - - 55.24 55.70 308 55.536 2.11%
2022-05-10 0 54.10 54.04 - 52.46 54.50 211,697 11,464,851 54.157 54.10 54.04 - 52.46 54.50 211,697 54.157 -2.35%
2022-05-06 0 55.40 55.26 55.90 54.86 55.42 37,166 2,054,364 55.275 55.40 55.26 55.90 54.86 55.42 37,166 55.275 -6.61%
2022-05-05 0 59.32 - 59.32 57.58 59.32 134,050 7,760,777 57.895 59.32 - 59.32 57.58 59.32 134,050 57.895 5.10%
2022-05-04 0 56.44 - - 56.10 56.50 12,288 693,870 56.467 56.44 - - 56.10 56.50 12,288 56.467 0.21%
2022-05-03 0 56.32 - - 56.30 57.00 455 25,795 56.692 56.32 - - 56.30 57.00 455 56.692 -1.47%
2022-04-29 0 57.16 - - 55.64 57.16 30,637 1,740,693 56.817 57.16 - - 55.64 57.16 30,637 56.817 2.92%
2022-04-28 0 55.54 - - 55.38 55.54 12,192 677,115 55.538 55.54 - - 55.38 55.54 12,192 55.538 0.80%
2022-04-27 0 55.10 53.84 55.42 53.48 56.34 48,542 2,655,166 54.698 55.10 53.84 55.42 53.48 56.34 48,542 54.698 0.25%
2022-04-26 0 54.96 - - 54.96 56.02 222,900 12,408,336 55.668 54.96 - - 54.96 56.02 222,900 55.668 1.03%
2022-04-25 0 54.40 - - 54.40 54.96 12,150 664,353 54.679 54.40 - - 54.40 54.96 12,150 54.679 -4.86%
2022-04-22 0 57.18 56.80 57.20 57.06 57.24 176,671 10,097,274 57.153 57.18 56.80 57.20 57.06 57.24 176,671 57.153 -2.29%
2022-04-21 0 58.52 - - 58.60 58.60 50 2,930 58.600 58.52 - - 58.60 58.60 50 58.600 -0.41%
2022-04-20 0 58.76 - - 58.96 58.96 350 20,636 58.960 58.76 - - 58.96 58.96 350 58.960 -0.84%
2022-04-19 0 59.26 - - - - 0 0 - 59.26 - - - - 0 - -1.56%
2022-04-14 0 60.20 - - 60.20 60.36 1,100 66,364 60.331 60.20 - - 60.20 60.36 1,100 60.331 1.96%
2022-04-13 0 59.04 - - - - 0 0 - 59.04 - - - - 0 - 0.07%
2022-04-12 0 59.00 - - 59.00 59.90 2,700 159,846 59.202 59.00 - - 59.00 59.90 2,700 59.202 -1.11%
2022-04-11 0 59.66 - - - - 0 0 - 59.66 - - - - 0 - -3.99%
2022-04-08 0 62.14 - - - - 0 0 - 62.14 - - - - 0 - 0.13%
2022-04-07 0 62.06 61.70 - 62.06 62.06 350 21,721 62.060 62.06 61.70 - 62.06 62.06 350 62.060 -2.54%
2022-04-06 0 63.68 63.00 - 64.02 64.02 2,000 128,040 64.020 63.68 63.00 - 64.02 64.02 2,000 64.020 -2.27%
2022-04-04 0 65.16 65.00 - - - 0 0 - 65.16 65.00 - - - 0 - 0.00%
2022-04-01 0 65.16 65.00 - 65.46 65.46 400 26,184 65.460 65.16 65.00 - 65.46 65.46 400 65.460 -0.88%
2022-03-31 0 65.74 64.00 - 65.00 65.74 11,100 725,984 65.404 65.74 64.00 - 65.00 65.74 11,100 65.404 -0.21%
2022-03-30 0 65.88 65.64 - 65.80 65.88 1,100 72,388 65.807 65.88 65.64 - 65.80 65.88 1,100 65.807 3.07%
2022-03-29 0 63.92 63.12 - 63.78 63.92 1,050 67,004 63.813 63.92 63.12 - 63.78 63.92 1,050 63.813 1.95%
2022-03-28 0 62.70 - - 62.70 62.70 50 3,135 62.700 62.70 - - 62.70 62.70 50 62.700 -1.66%
2022-03-25 0 63.76 - - 63.68 63.68 100 6,368 63.680 63.76 - - 63.68 63.68 100 63.680 -0.25%
2022-03-24 0 63.92 - - 63.84 64.20 150 9,594 63.960 63.92 - - 63.84 64.20 150 63.960 -1.36%
2022-03-23 0 64.80 64.60 - 64.80 64.98 7,750 503,052 64.910 64.80 64.60 - 64.80 64.98 7,750 64.910 1.57%
2022-03-22 0 63.80 63.32 - 63.80 64.06 5,850 374,738 64.058 63.80 63.32 - 63.80 64.06 5,850 64.058 0.13%
2022-03-21 0 63.72 63.72 - - - 0 0 - 63.72 63.72 - - - 0 -

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top