CICC Carbon Futures ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03060  2022-03-23  2024-11-22  2024-12-31
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
2024-12-30 1 - - - - - 0 0 - 57.84 - - - - 0 - 0.00%
2024-12-27 1 - - - - - 0 0 - 57.84 - - - - 0 - 0.00%
2024-12-24 1 - - - - - 0 0 - 57.84 - - - - 0 - 0.00%
2024-12-23 1 - - - - - 0 0 - 57.84 - - - - 0 - 0.00%
2024-12-20 1 - - - - - 0 0 - 57.84 - - - - 0 - 0.00%
2024-12-19 1 - - - - - 0 0 - 57.84 - - - - 0 - 0.00%
2024-12-18 1 - - - - - 0 0 - 57.84 - - - - 0 - 0.00%
2024-12-17 1 - - - - - 0 0 - 57.84 - - - - 0 - 0.00%
2024-12-16 1 - - - - - 0 0 - 57.84 - - - - 0 - 0.00%
2024-12-13 1 - - - - - 0 0 - 57.84 - - - - 0 - 0.00%
2024-12-12 1 - - - - - 0 0 - 57.84 - - - - 0 - 0.00%
2024-12-11 1 - - - - - 0 0 - 57.84 - - - - 0 - 0.00%
2024-12-10 1 - - - - - 0 0 - 57.84 - - - - 0 - 0.00%
2024-12-09 1 - - - - - 0 0 - 57.84 - - - - 0 - 0.00%
2024-12-06 1 - - - - - 0 0 - 57.84 - - - - 0 - 0.00%
2024-12-05 1 - - - - - 0 0 - 57.84 - - - - 0 - 0.00%
2024-12-04 1 - - - - - 0 0 - 57.84 - - - - 0 - 0.00%
2024-12-03 1 - - - - - 0 0 - 57.84 - - - - 0 - 0.00%
2024-12-02 1 - - - - - 0 0 - 57.84 - - - - 0 - 0.00%
2024-11-29 1 - - - - - 0 0 - 57.84 - - - - 0 - 0.00%
2024-11-28 1 - - - - - 0 0 - 57.84 - - - - 0 - 0.00%
2024-11-27 1 - - - - - 0 0 - 57.84 - - - - 0 - 0.00%
2024-11-26 1 - - - - - 0 0 - 57.84 - - - - 0 - 0.00%
2024-11-25 1 - - - - - 0 0 - 57.84 - - - - 0 - 0.00%
2024-11-22 0 57.84 - 60.00 - - 0 0 - 57.84 - 60.00 - - 0 - 1.23%
2024-11-21 0 57.14 - 57.14 57.14 57.14 1,370 78,281 57.139 57.14 - 57.14 57.14 57.14 1,370 57.139 0.00%
2024-11-20 0 57.14 - 57.20 - - 0 0 - 57.14 - 57.20 - - 0 - -0.70%
2024-11-19 0 57.54 - 59.80 57.54 57.54 20 1,150 57.500 57.54 - 59.80 57.54 57.54 20 57.500 2.57%
2024-11-18 0 56.10 - 57.00 55.72 55.82 5,330 297,487 55.814 56.10 - 57.00 55.72 55.82 5,330 55.814 -1.02%
2024-11-15 0 56.68 56.68 57.12 56.50 56.50 4,110 232,215 56.500 56.68 56.68 57.12 56.50 56.50 4,110 56.500 1.87%
2024-11-14 0 55.64 - 59.80 54.98 54.98 4,230 232,565 54.980 55.64 - 59.80 54.98 54.98 4,230 54.980 0.07%
2024-11-13 0 55.60 - 59.80 - - 0 0 - 55.60 - 59.80 - - 0 - -0.22%
2024-11-12 0 55.72 - 59.80 - - 0 0 - 55.72 - 59.80 - - 0 - -0.71%
2024-11-11 0 56.12 56.18 56.60 - - 0 0 - 56.12 56.18 56.60 - - 0 - 1.45%
2024-11-08 0 55.32 55.32 55.78 55.00 55.00 880 48,400 55.000 55.32 55.32 55.78 55.00 55.00 880 55.000 3.44%
2024-11-07 0 53.48 53.52 53.96 53.48 53.48 270 14,439 53.478 53.48 53.52 53.96 53.48 53.48 270 53.478 0.00%
2024-11-06 0 53.48 53.02 53.48 - - 0 0 - 53.48 53.02 53.48 - - 0 - -1.58%
2024-11-05 0 54.34 54.30 54.74 54.28 54.36 3,570 193,893 54.312 54.34 54.30 54.74 54.28 54.36 3,570 54.312 0.74%
2024-11-04 0 53.94 53.94 54.40 - - 0 0 - 53.94 53.94 54.40 - - 0 - 0.41%
2024-11-01 0 53.72 53.26 53.72 - - 0 0 - 53.72 53.26 53.72 - - 0 - -1.90%
2024-10-31 0 54.76 54.30 54.76 - - 0 0 - 54.76 54.30 54.76 - - 0 - -1.26%
2024-10-30 0 55.46 55.18 55.62 - - 0 0 - 55.46 55.18 55.62 - - 0 - 0.00%
2024-10-29 0 55.46 55.46 55.88 - - 0 0 - 55.46 55.46 55.88 - - 0 - 1.13%
2024-10-28 0 54.84 - 60.00 - - 0 0 - 54.84 - 60.00 - - 0 - -0.72%
2024-10-25 0 55.24 55.24 55.70 55.16 55.16 100 5,516 55.160 55.24 55.24 55.70 55.16 55.16 100 55.160 2.45%
2024-10-24 0 53.92 53.92 54.42 53.84 53.84 10 538 53.800 53.92 53.92 54.42 53.84 53.84 10 53.800 4.21%
2024-10-23 0 51.74 51.72 52.16 - - 0 0 - 51.74 51.72 52.16 - - 0 - 0.35%
2024-10-22 0 51.56 51.16 51.62 51.80 51.80 10 518 51.800 51.56 51.16 51.62 51.80 51.80 10 51.800 -1.64%
2024-10-21 0 52.42 51.98 52.42 - - 0 0 - 52.42 51.98 52.42 - - 0 - -0.30%
2024-10-18 0 52.58 52.12 52.54 - - 0 0 - 52.58 52.12 52.54 - - 0 - -0.42%
2024-10-17 0 52.80 52.40 52.84 - - 0 0 - 52.80 52.40 52.84 - - 0 - -2.73%
2024-10-16 0 54.28 53.86 54.30 - - 0 0 - 54.28 53.86 54.30 - - 0 - 0.00%
2024-10-15 0 54.28 - 60.00 54.64 54.64 100 5,464 54.640 54.28 - 60.00 54.64 54.64 100 54.640 -0.04%
2024-10-14 0 54.30 54.30 54.78 53.70 53.70 300 16,110 53.700 54.30 54.30 54.78 53.70 53.70 300 53.700 3.19%
2024-10-10 0 52.62 - - - - 0 0 - 52.62 - - - - 0 - 2.69%
2024-10-09 0 51.24 51.24 51.66 51.00 51.00 320 16,320 51.000 51.24 51.24 51.66 51.00 51.00 320 51.000 0.95%
2024-10-08 0 50.76 50.34 50.76 51.16 51.64 310 16,003 51.623 50.76 50.34 50.76 51.16 51.64 310 51.623 0.20%
2024-10-07 0 50.66 50.58 51.02 50.66 50.82 2,430 123,151 50.679 50.66 50.58 51.02 50.66 50.82 2,430 50.679 -1.94%
2024-10-04 0 51.66 51.26 51.72 51.66 51.66 90 4,649 51.656 51.66 51.26 51.72 51.66 51.66 90 51.656 -1.11%
2024-10-03 0 52.24 51.80 52.24 - - 0 0 - 52.24 51.80 52.24 - - 0 - -1.92%
2024-10-02 0 53.26 52.82 53.26 53.48 53.48 300 16,044 53.480 53.26 52.82 53.26 53.48 53.48 300 53.480 -3.51%
2024-09-30 0 55.20 55.20 55.66 - - 0 0 - 55.20 55.20 55.66 - - 0 - 0.36%
2024-09-27 0 55.00 54.54 55.00 54.74 55.00 540 29,689 54.980 55.00 54.54 55.00 54.74 55.00 540 54.980 1.74%
2024-09-26 0 54.06 53.60 54.10 54.14 54.14 20 1,082 54.100 54.06 53.60 54.10 54.14 54.14 20 54.100 1.24%
2024-09-25 0 53.40 53.30 53.68 - - 0 0 - 53.40 53.30 53.68 - - 0 - 0.00%
2024-09-24 0 53.40 53.40 53.82 - - 0 0 - 53.40 53.40 53.82 - - 0 - 0.07%
2024-09-23 0 53.36 53.36 53.80 - - 0 0 - 53.36 53.36 53.80 - - 0 - 1.33%
2024-09-20 0 52.66 52.22 52.68 - - 0 0 - 52.66 52.22 52.68 - - 0 - -1.16%
2024-09-19 0 53.28 53.34 53.76 - - 0 0 - 53.28 53.34 53.76 - - 0 - 0.30%
2024-09-17 0 53.12 52.70 53.12 - - 0 0 - 53.12 52.70 53.12 - - 0 - -0.41%
2024-09-16 0 53.34 52.90 53.34 - - 0 0 - 53.34 52.90 53.34 - - 0 - -2.31%
2024-09-13 0 54.60 54.34 54.80 - - 0 0 - 54.60 54.34 54.80 - - 0 - 0.00%
2024-09-12 0 54.60 54.60 55.08 - - 0 0 - 54.60 54.60 55.08 - - 0 - 0.74%
2024-09-11 0 54.20 54.20 54.60 54.06 54.08 7,040 380,717 54.079 54.20 54.20 54.60 54.06 54.08 7,040 54.079 -2.38%
2024-09-10 0 55.52 55.52 55.98 - - 0 0 - 55.52 55.52 55.98 - - 0 - 0.29%
2024-09-09 0 55.36 54.88 55.36 - - 0 0 - 55.36 54.88 55.36 - - 0 - -0.68%
2024-09-05 0 55.74 55.32 55.80 55.86 55.86 100 5,586 55.860 55.74 55.32 55.80 55.86 55.86 100 55.860 -2.00%
2024-09-04 0 56.88 56.42 56.88 - - 0 0 - 56.88 56.42 56.88 - - 0 - -2.17%
2024-09-03 0 58.14 57.66 58.14 58.36 58.36 1,000 58,360 58.360 58.14 57.66 58.14 58.36 58.36 1,000 58.360 -0.10%
2024-09-02 0 58.20 57.72 58.20 - - 0 0 - 58.20 57.72 58.20 - - 0 - -1.36%
2024-08-30 0 59.00 58.90 59.38 59.00 59.00 100 5,900 59.000 59.00 58.90 59.38 59.00 59.00 100 59.000 -0.17%
2024-08-29 0 59.10 58.64 59.10 59.10 59.10 50 2,955 59.100 59.10 58.64 59.10 59.10 59.10 50 59.100 -0.37%
2024-08-28 0 59.32 59.32 59.86 - - 0 0 - 59.32 59.32 59.86 - - 0 - 1.37%
2024-08-27 0 58.52 58.48 58.96 58.26 58.26 300 17,478 58.260 58.52 58.48 58.96 58.26 58.26 300 58.260 -1.12%
2024-08-26 0 59.18 58.66 59.14 - - 0 0 - 59.18 58.66 59.14 - - 0 - -0.94%
2024-08-23 0 59.74 59.26 59.74 - - 0 0 - 59.74 59.26 59.74 - - 0 - -0.93%
2024-08-22 0 60.30 59.90 60.42 - - 0 0 - 60.30 59.90 60.42 - - 0 - -0.82%
2024-08-21 0 60.80 60.80 61.32 - - 0 0 - 60.80 60.80 61.32 - - 0 - 0.23%
2024-08-20 0 60.66 60.66 61.12 - - 0 0 - 60.66 60.66 61.12 - - 0 - 1.13%
2024-08-19 0 59.98 59.62 60.14 - - 0 0 - 59.98 59.62 60.14 - - 0 - 0.00%
2024-08-16 0 59.98 59.80 60.32 59.98 59.98 50 2,999 59.980 59.98 59.80 60.32 59.98 59.98 50 59.980 1.32%
2024-08-15 0 59.20 58.72 59.20 - - 0 0 - 59.20 58.72 59.20 - - 0 - -0.87%
2024-08-14 0 59.72 59.62 60.10 - - 0 0 - 59.72 59.62 60.10 - - 0 - 0.00%
2024-08-13 0 59.72 59.72 60.20 - - 0 0 - 59.72 59.72 60.20 - - 0 - 1.25%
2024-08-12 0 58.98 58.96 59.42 - - 0 0 - 58.98 58.96 59.42 - - 0 - 0.00%
2024-08-09 0 58.98 58.92 59.42 - - 0 0 - 58.98 58.92 59.42 - - 0 - 1.72%
2024-08-08 0 57.98 57.98 58.48 - - 0 0 - 57.98 57.98 58.48 - - 0 - 0.45%
2024-08-07 0 57.72 57.40 57.86 - - 0 0 - 57.72 57.40 57.86 - - 0 - 0.00%
2024-08-06 0 57.72 57.78 58.26 - - 0 0 - 57.72 57.78 58.26 - - 0 - 0.73%
2024-08-05 0 57.30 56.82 57.28 - - 0 0 - 57.30 56.82 57.28 - - 0 - -1.95%
2024-08-02 0 58.44 58.50 59.00 - - 0 0 - 58.44 58.50 59.00 - - 0 - 2.49%
2024-08-01 0 57.02 - - - - 0 0 - 57.02 - - - - 0 - 0.35%
2024-07-31 0 56.82 56.82 57.28 56.62 56.62 10 566 56.600 56.82 56.82 57.28 56.62 56.62 10 56.600 0.46%
2024-07-30 0 56.56 56.12 56.58 - - 0 0 - 56.56 56.12 56.58 - - 0 - 0.00%
2024-07-29 0 56.56 56.56 57.04 - - 0 0 - 56.56 56.56 57.04 - - 0 - 0.82%
2024-07-26 0 56.10 55.82 56.32 - - 0 0 - 56.10 55.82 56.32 - - 0 - 0.00%
2024-07-25 0 56.10 56.04 56.54 56.10 56.10 100 5,610 56.100 56.10 56.04 56.54 56.10 56.10 100 56.100 1.81%
2024-07-24 0 55.10 55.10 55.52 - - 0 0 - 55.10 55.10 55.52 - - 0 - 1.62%
2024-07-23 0 54.22 53.82 54.22 - - 0 0 - 54.22 53.82 54.22 - - 0 - -0.80%
2024-07-22 0 54.66 54.18 54.66 54.90 55.06 450 24,765 55.033 54.66 54.18 54.66 54.90 55.06 450 55.033 -0.44%
2024-07-19 0 54.90 54.42 54.90 55.08 55.08 20 1,101 55.050 54.90 54.42 54.90 55.08 55.08 20 55.050 -0.33%
2024-07-18 0 55.08 54.82 55.08 - - 0 0 - 55.08 54.82 55.08 - - 0 - -2.17%
2024-07-17 0 56.30 55.84 56.34 - - 0 0 - 56.30 55.84 56.34 - - 0 - 0.00%
2024-07-16 0 56.30 55.88 56.30 - - 0 0 - 56.30 55.88 56.30 - - 0 - -0.53%
2024-07-15 0 56.60 56.60 57.08 - - 0 0 - 56.60 56.60 57.08 - - 0 - 0.53%
2024-07-12 0 56.30 56.26 56.74 - - 0 0 - 56.30 56.26 56.74 - - 0 - 0.00%
2024-07-11 0 56.30 55.84 56.30 - - 0 0 - 56.30 55.84 56.30 - - 0 - -1.30%
2024-07-10 0 57.04 56.96 57.46 - - 0 0 - 57.04 56.96 57.46 - - 0 - 0.00%
2024-07-09 0 57.04 56.56 57.04 - - 0 0 - 57.04 56.56 57.04 - - 0 - -2.66%
2024-07-08 0 58.60 58.60 59.10 - - 0 0 - 58.60 58.60 59.10 - - 0 - 0.34%
2024-07-05 0 58.40 58.14 58.60 58.40 58.40 40 2,336 58.400 58.40 58.14 58.60 58.40 58.40 40 58.400 -0.03%
2024-07-04 0 58.42 58.28 58.78 - - 0 0 - 58.42 58.28 58.78 - - 0 - 0.00%
2024-07-03 0 58.42 58.42 58.92 58.42 58.42 170 9,931 58.418 58.42 58.42 58.92 58.42 58.42 170 58.418 3.84%
2024-07-02 0 56.26 56.26 56.72 56.22 56.22 30 1,686 56.200 56.26 56.26 56.72 56.22 56.22 30 56.200 2.14%
2024-06-28 0 55.08 54.64 55.10 - - 0 0 - 55.08 54.64 55.10 - - 0 - -1.64%
2024-06-27 0 56.00 55.46 55.94 - - 0 0 - 56.00 55.46 55.94 - - 0 - -1.10%
2024-06-26 0 56.62 56.68 57.18 - - 0 0 - 56.62 56.68 57.18 - - 0 - 1.25%
2024-06-25 0 55.92 55.68 55.92 - - 0 0 - 55.92 55.68 55.92 - - 0 - 0.00%
2024-06-24 0 55.92 55.46 55.96 - - 0 0 - 55.92 55.46 55.96 - - 0 - -2.48%
2024-06-21 0 57.34 56.84 57.34 - - 0 0 - 57.34 56.84 57.34 - - 0 - -2.05%
2024-06-20 0 58.54 58.54 59.02 - - 0 0 - 58.54 58.54 59.02 - - 0 - 2.88%
2024-06-19 0 56.90 56.90 57.42 - - 0 0 - 56.90 56.90 57.42 - - 0 - 0.53%
2024-06-18 0 56.60 56.24 56.66 56.60 56.60 320 18,112 56.600 56.60 56.24 56.66 56.60 56.60 320 56.600 0.00%
2024-06-17 0 56.60 56.10 56.60 - - 0 0 - 56.60 56.10 56.60 - - 0 - -2.65%
2024-06-14 0 58.14 57.64 58.14 - - 0 0 - 58.14 57.64 58.14 - - 0 - -0.62%
2024-06-13 0 58.50 58.50 58.98 - - 0 0 - 58.50 58.50 58.98 - - 0 - 0.31%
2024-06-12 0 58.32 57.84 58.32 58.32 58.32 150 8,748 58.320 58.32 57.84 58.32 58.32 58.32 150 58.320 -0.72%
2024-06-11 0 58.74 58.62 59.12 58.38 58.74 130 7,603 58.485 58.74 58.62 59.12 58.38 58.74 130 58.485 -0.64%
2024-06-07 0 59.12 58.62 59.12 - - 0 0 - 59.12 58.62 59.12 - - 0 - -0.20%
2024-06-06 0 59.24 59.20 59.70 59.10 59.10 80 4,728 59.100 59.24 59.20 59.70 59.10 59.10 80 59.100 -0.34%
2024-06-05 0 59.44 58.94 59.44 59.92 60.04 200 11,996 59.980 59.44 58.94 59.44 59.92 60.04 200 59.980 -3.16%
2024-06-04 0 61.38 60.86 61.38 61.38 61.38 120 7,365 61.375 61.38 60.86 61.38 61.38 61.38 120 61.375 -1.45%
2024-06-03 0 62.28 61.84 62.36 61.36 62.46 640 39,711 62.048 62.28 61.84 62.36 61.36 62.46 640 62.048 -0.06%
2024-05-31 0 62.32 62.42 62.94 61.96 61.96 5,000 309,800 61.960 62.32 62.42 62.94 61.96 61.96 5,000 61.960 2.00%
2024-05-30 0 61.10 61.16 61.64 61.06 61.06 250 15,265 61.060 61.10 61.16 61.64 61.06 61.06 250 61.060 -1.61%
2024-05-29 0 62.10 61.82 62.34 - - 0 0 - 62.10 61.82 62.34 - - 0 - 0.00%
2024-05-28 0 62.10 61.52 62.10 62.72 62.78 50 3,138 62.760 62.10 61.52 62.10 62.72 62.78 50 62.760 -0.86%
2024-05-27 0 62.64 62.64 63.16 - - 0 0 - 62.64 62.64 63.16 - - 0 - 0.22%
2024-05-24 0 62.50 61.98 62.50 - - 0 0 - 62.50 61.98 62.50 - - 0 - -0.79%
2024-05-23 0 63.00 63.00 63.56 62.92 62.92 50 3,146 62.920 63.00 63.00 63.56 62.92 62.92 50 62.920 0.48%
2024-05-22 0 62.70 62.68 63.20 62.30 62.70 1,250 78,044 62.435 62.70 62.68 63.20 62.30 62.70 1,250 62.435 3.02%
2024-05-21 0 60.86 60.76 61.22 60.84 60.86 620 37,725 60.847 60.86 60.76 61.22 60.84 60.86 620 60.847 2.15%
2024-05-20 0 59.58 59.58 60.08 58.00 58.00 50 2,900 58.000 59.58 59.58 60.08 58.00 58.00 50 58.000 1.85%
2024-05-17 0 58.50 58.12 58.58 58.50 58.52 530 31,011 58.511 58.50 58.12 58.58 58.50 58.52 530 58.511 2.02%
2024-05-16 0 57.34 57.32 57.78 57.34 57.34 100 5,734 57.340 57.34 57.32 57.78 57.34 57.34 100 57.340 0.00%
2024-05-14 0 57.34 57.04 57.48 57.32 57.84 520 30,000 57.692 57.34 57.04 57.48 57.32 57.84 520 57.692 -1.58%
2024-05-13 0 58.26 57.76 58.24 58.26 58.92 260 15,211 58.504 58.26 57.76 58.24 58.26 58.92 260 58.504 -4.71%
2024-05-10 0 61.14 61.14 61.66 60.52 60.54 670 40,552 60.525 61.14 61.14 61.66 60.52 60.54 670 60.525 3.00%
2024-05-09 0 59.36 59.36 59.86 58.90 58.90 490 28,861 58.900 59.36 59.36 59.86 58.90 58.90 490 58.900 2.66%
2024-05-08 0 57.82 - - 57.84 58.48 460 26,687 58.015 57.82 - - 57.84 58.48 460 58.015 -4.46%
2024-05-07 0 60.52 60.48 60.98 60.52 60.52 200 12,104 60.520 60.52 60.48 60.98 60.52 60.52 200 60.520 1.31%
2024-05-06 0 59.74 59.58 60.04 59.46 59.46 30 1,783 59.433 59.74 59.58 60.04 59.46 59.46 30 59.433 -0.57%
2024-05-03 0 60.08 60.18 60.72 59.58 59.68 620 36,961 59.615 60.08 60.18 60.72 59.58 59.68 620 59.615 5.15%
2024-05-02 0 57.14 56.66 57.14 55.76 57.26 360 20,367 56.575 57.14 56.66 57.14 55.76 57.26 360 56.575 4.58%
2024-04-30 0 54.64 54.68 55.12 - - 0 0 - 54.64 54.68 55.12 - - 0 - 0.52%
2024-04-29 0 54.36 53.90 54.38 54.36 54.36 100 5,436 54.360 54.36 53.90 54.38 54.36 54.36 100 54.360 -3.31%
2024-04-26 0 56.22 55.98 56.46 56.22 56.22 10 562 56.200 56.22 55.98 56.46 56.22 56.22 10 56.200 2.26%
2024-04-25 0 54.98 55.04 55.46 54.76 54.76 240 13,142 54.758 54.98 55.04 55.46 54.76 54.76 240 54.758 0.26%
2024-04-24 0 54.84 54.68 55.14 54.84 54.84 10 548 54.800 54.84 54.68 55.14 54.84 54.84 10 54.800 -0.44%
2024-04-23 0 55.08 54.54 55.00 55.50 55.50 80 4,440 55.500 55.08 54.54 55.00 55.50 55.50 80 55.500 -0.94%
2024-04-22 0 55.60 55.24 55.74 55.60 55.60 80 4,446 55.575 55.60 55.24 55.74 55.60 55.60 80 55.575 -4.99%
2024-04-19 0 58.52 58.10 58.60 59.06 59.06 200 11,812 59.060 58.52 58.10 58.60 59.06 59.06 200 59.060 2.85%
2024-04-18 0 56.90 56.90 57.38 56.64 57.76 1,200 69,194 57.662 56.90 56.90 57.38 56.64 57.76 1,200 57.662 -4.88%
2024-04-17 0 59.82 59.38 59.90 59.82 60.64 990 59,947 60.553 59.82 59.38 59.90 59.82 60.64 990 60.553 2.89%
2024-04-16 0 58.14 58.26 58.72 57.58 57.86 420 24,189 57.593 58.14 58.26 58.72 57.58 57.86 420 57.593 1.11%
2024-04-15 0 57.50 56.98 57.50 57.06 58.74 3,150 181,758 57.701 57.50 56.98 57.50 57.06 58.74 3,150 57.701 -0.69%
2024-04-12 0 57.90 - 60.78 56.44 57.90 240 13,604 56.683 57.90 - 60.78 56.44 57.90 240 56.683 8.06%
2024-04-11 0 53.58 53.50 53.92 - - 0 0 - 53.58 53.50 53.92 - - 0 - 0.68%
2024-04-10 0 53.22 52.94 53.38 52.66 53.22 210 11,165 53.167 53.22 52.94 53.38 52.66 53.22 210 53.167 2.94%
2024-04-09 0 51.70 51.70 52.14 - - 0 0 - 51.70 51.70 52.14 - - 0 - 3.94%
2024-04-08 0 49.74 49.56 50.00 49.74 50.46 150 7,497 49.980 49.74 49.56 50.00 49.74 50.46 150 49.980 3.11%
2024-04-05 0 48.24 47.96 48.36 48.24 48.24 50 2,412 48.240 48.24 47.96 48.36 48.24 48.24 50 48.240 -0.74%
2024-04-03 0 48.60 48.50 48.92 48.60 48.82 310 15,132 48.813 48.60 48.50 48.92 48.60 48.82 310 48.813 -1.58%
2024-04-02 0 49.38 - 51.32 50.22 50.22 60 3,013 50.217 49.38 - 51.32 50.22 50.22 60 50.217 -3.63%
2024-03-28 0 51.24 50.82 51.24 51.30 51.36 5,510 282,973 51.356 51.24 50.82 51.24 51.30 51.36 5,510 51.356 -2.03%
2024-03-27 0 52.30 51.84 52.30 - - 0 0 - 52.30 51.84 52.30 - - 0 - -1.69%
2024-03-26 0 53.20 52.84 53.32 53.20 53.50 1,200 63,900 53.250 53.20 52.84 53.32 53.20 53.50 1,200 53.250 0.64%
2024-03-25 0 52.86 52.52 52.96 52.86 52.86 1,000 52,860 52.860 52.86 52.52 52.96 52.86 52.86 1,000 52.860 8.32%
2024-03-22 0 48.80 47.56 48.82 48.80 48.80 20,000 976,000 48.800 48.80 47.56 48.82 48.80 48.80 20,000 48.800 -0.57%
2024-03-21 0 49.08 48.58 49.02 49.24 49.76 3,360 167,089 49.729 49.08 48.58 49.02 49.24 49.76 3,360 49.729 -2.19%
2024-03-20 0 50.18 50.02 50.44 50.18 50.18 510 25,591 50.178 50.18 50.02 50.44 50.18 50.18 510 50.178 -2.26%
2024-03-19 0 51.34 50.90 - 50.64 50.70 760 38,513 50.675 51.34 50.90 - 50.64 50.70 760 50.675 2.52%
2024-03-18 0 50.08 50.10 50.54 48.62 48.82 20,880 1,016,796 48.697 50.08 50.10 50.54 48.62 48.82 20,880 48.697 3.47%
2024-03-15 0 48.40 48.42 48.84 48.22 48.22 50 2,411 48.220 48.40 48.42 48.84 48.22 48.22 50 48.220 5.49%
2024-03-14 0 45.88 45.88 46.28 45.88 45.88 90 4,129 45.878 45.88 45.88 46.28 45.88 45.88 90 45.878 -2.63%
2024-03-13 0 47.12 47.12 47.52 46.74 46.74 10 467 46.700 47.12 47.12 47.52 46.74 46.74 10 46.700 2.48%
2024-03-12 0 45.98 45.58 45.96 46.10 46.42 310 14,331 46.229 45.98 45.58 45.96 46.10 46.42 310 46.229 -4.33%
2024-03-11 0 48.06 47.66 48.04 - - 0 0 - 48.06 47.66 48.04 - - 0 - -0.46%
2024-03-08 0 48.28 48.26 48.68 - - 0 0 - 48.28 48.26 48.68 - - 0 - 0.00%
2024-03-07 0 48.28 47.70 48.12 48.52 48.52 10 485 48.500 48.28 47.70 48.12 48.52 48.52 10 48.500 -0.33%
2024-03-06 0 48.44 48.00 48.40 49.44 49.44 10 494 49.400 48.44 48.00 48.40 49.44 49.44 10 49.400 1.17%
2024-03-05 0 47.88 - - 46.88 46.88 930 43,598 46.880 47.88 - - 46.88 46.88 930 46.880 5.51%
2024-03-04 0 45.38 45.00 - 46.16 46.16 140 6,462 46.157 45.38 45.00 - 46.16 46.16 140 46.157 -2.16%
2024-03-01 0 46.38 46.30 46.70 46.38 46.38 240 11,131 46.379 46.38 46.30 46.70 46.38 46.38 240 46.379 -0.98%
2024-02-29 0 46.84 46.80 47.22 - - 0 0 - 46.84 46.80 47.22 - - 0 - 0.82%
2024-02-28 0 46.46 46.04 46.44 46.18 46.50 920 42,752 46.470 46.46 46.04 46.44 46.18 46.50 920 46.470 5.54%
2024-02-27 0 44.02 43.64 44.02 44.16 44.52 260 11,503 44.242 44.02 43.64 44.02 44.16 44.52 260 44.242 2.47%
2024-02-26 0 42.96 42.68 43.06 - - 0 0 - 42.96 42.68 43.06 - - 0 - -0.83%
2024-02-23 0 43.32 42.94 43.32 43.12 43.32 3,470 149,920 43.205 43.32 42.94 43.32 43.12 43.32 3,470 43.205 -2.65%
2024-02-22 0 44.50 44.36 44.74 - - 0 0 - 44.50 44.36 44.74 - - 0 - 0.00%
2024-02-21 0 44.50 44.50 44.88 - - 0 0 - 44.50 44.50 44.88 - - 0 - 1.00%
2024-02-20 0 44.06 44.06 44.44 43.82 43.98 5,490 240,931 43.885 44.06 44.06 44.44 43.82 43.98 5,490 43.885 -4.63%
2024-02-19 0 46.20 45.78 46.14 - - 0 0 - 46.20 45.78 46.14 - - 0 - -2.82%
2024-02-16 0 47.54 47.54 47.92 47.48 47.48 220 10,445 47.477 47.54 47.54 47.92 47.48 47.48 220 47.477 3.08%
2024-02-15 0 46.12 46.10 46.48 - - 0 0 - 46.12 46.10 46.48 - - 0 - 0.00%
2024-02-14 0 46.12 45.90 46.30 46.12 46.58 2,210 102,931 46.575 46.12 45.90 46.30 46.12 46.58 2,210 46.575 -8.05%
2024-02-09 0 50.16 49.42 50.34 - - 0 0 - 50.16 49.42 50.34 - - 0 - -1.80%
2024-02-08 0 51.08 50.64 51.08 - - 0 0 - 51.08 50.64 51.08 - - 0 - -0.78%
2024-02-07 0 51.48 51.48 51.92 - - 0 0 - 51.48 51.48 51.92 - - 0 - 0.04%
2024-02-06 0 51.46 51.06 51.52 50.88 51.46 70 3,581 51.157 51.46 51.06 51.52 50.88 51.46 70 51.157 -1.38%
2024-02-05 0 52.18 52.14 52.60 52.18 52.18 200 10,436 52.180 52.18 52.14 52.60 52.18 52.18 200 52.180 1.79%
2024-02-02 0 51.26 51.26 51.72 50.96 50.96 1,000 50,960 50.960 51.26 51.26 51.72 50.96 50.96 1,000 50.960 -2.92%
2024-02-01 0 52.80 52.58 53.02 - - 0 0 - 52.80 52.58 53.02 - - 0 - 0.00%
2024-01-31 0 52.80 52.86 53.34 52.50 52.50 210 11,025 52.500 52.80 52.86 53.34 52.50 52.50 210 52.500 4.02%
2024-01-30 0 50.76 50.32 50.76 - - 0 0 - 50.76 50.32 50.76 - - 0 - -2.46%
2024-01-29 0 52.04 51.64 52.06 52.04 52.04 1,020 53,080 52.039 52.04 51.64 52.06 52.04 52.04 1,020 52.039 0.77%
2024-01-26 0 51.64 51.14 51.58 52.40 52.40 60 3,144 52.400 51.64 51.14 51.58 52.40 52.40 60 52.400 -3.87%
2024-01-25 0 53.72 53.80 54.28 53.72 54.18 60 3,227 53.783 53.72 53.80 54.28 53.72 54.18 60 53.783 1.97%
2024-01-24 0 52.68 - - 51.62 52.68 3,420 177,941 52.030 52.68 - - 51.62 52.68 3,420 52.030 3.01%
2024-01-23 0 51.14 50.88 51.30 51.14 51.68 1,110 56,770 51.144 51.14 50.88 51.30 51.14 51.68 1,110 51.144 0.00%
2024-01-22 0 51.14 50.68 51.14 52.36 52.36 50 2,618 52.360 51.14 50.68 51.14 52.36 52.36 50 52.360 -2.14%
2024-01-19 0 52.26 52.02 52.36 52.26 52.26 40 2,085 52.125 52.26 52.02 52.36 52.26 52.26 40 52.125 0.46%
2024-01-18 0 52.02 52.02 52.46 52.02 52.02 100 5,202 52.020 52.02 52.02 52.46 52.02 52.02 100 52.020 -3.45%
2024-01-17 0 53.88 53.78 54.26 53.72 53.98 1,400 75,260 53.757 53.88 53.78 54.26 53.72 53.98 1,400 53.757 -1.21%
2024-01-16 0 54.54 54.06 54.54 55.22 55.22 110 6,074 55.218 54.54 54.06 54.54 55.22 55.22 110 55.218 1.79%
2024-01-15 0 53.58 52.72 - 53.66 54.20 80 4,324 54.050 53.58 52.72 - 53.66 54.20 80 54.050 -4.42%
2024-01-12 0 56.06 55.62 56.10 56.06 56.06 510 28,590 56.059 56.06 55.62 56.10 56.06 56.06 510 56.059 -1.65%
2024-01-11 0 57.00 56.80 57.10 57.00 57.56 1,250 71,823 57.458 57.00 56.80 57.10 57.00 57.56 1,250 57.458 -3.88%
2024-01-10 0 59.30 59.20 59.70 58.80 59.28 190 11,176 58.821 59.30 59.20 59.70 58.80 59.28 190 58.821 0.88%
2024-01-09 0 58.78 58.30 58.78 58.80 58.80 110 6,468 58.800 58.78 58.30 58.78 58.80 58.80 110 58.800 -5.07%
2024-01-08 0 61.92 61.64 61.92 - - 0 0 - 61.92 61.64 61.92 - - 0 - 0.00%
2024-01-05 0 61.92 61.80 62.28 61.92 62.38 290 18,048 62.234 61.92 61.80 62.28 61.92 62.38 290 62.234 -2.64%
2024-01-04 0 63.60 63.42 63.96 63.22 63.60 1,530 97,220 63.542 63.60 63.42 63.96 63.22 63.60 1,530 63.542 1.08%
2024-01-03 0 62.92 62.80 63.32 61.98 62.92 20,010 1,242,539 62.096 62.92 62.80 63.32 61.98 62.92 20,010 62.096 -3.47%
2024-01-02 0 65.18 64.56 65.14 65.50 66.10 1,610 105,461 65.504 65.18 64.56 65.14 65.50 66.10 1,610 65.504 0.65%
2023-12-29 0 64.76 64.74 65.28 - - 0 0 - 64.76 64.74 65.28 - - 0 - 0.03%
2023-12-28 0 64.74 64.62 65.18 - - 0 0 - 64.74 64.62 65.18 - - 0 - 0.00%
2023-12-27 0 64.74 64.64 65.18 - - 0 0 - 64.74 64.64 65.18 - - 0 - 1.95%
2023-12-22 0 63.50 62.94 63.44 63.66 63.98 200 12,744 63.720 63.50 62.94 63.44 63.66 63.98 200 63.720 1.86%
2023-12-21 0 62.34 61.04 - 61.20 61.20 10 612 61.200 62.34 61.04 - 61.20 61.20 10 61.200 5.66%
2023-12-20 0 59.00 59.00 59.48 - - 0 0 - 59.00 59.00 59.48 - - 0 - 0.82%
2023-12-19 0 58.52 58.06 58.58 58.70 58.70 80 4,696 58.700 58.52 58.06 58.58 58.70 58.70 80 58.700 2.92%
2023-12-18 0 56.86 56.40 56.86 - - 0 0 - 56.86 56.40 56.86 - - 0 - -0.46%
2023-12-15 0 57.12 56.88 57.34 57.12 58.22 110 6,294 57.218 57.12 56.88 57.34 57.12 58.22 110 57.218 -3.42%
2023-12-14 0 59.14 59.18 59.70 - - 0 0 - 59.14 59.18 59.70 - - 0 - 1.16%
2023-12-13 0 58.46 58.46 58.98 - - 0 0 - 58.46 58.46 58.98 - - 0 - 1.46%
2023-12-12 0 57.62 57.40 57.92 - - 0 0 - 57.62 57.40 57.92 - - 0 - 0.00%
2023-12-11 0 57.62 57.62 58.08 57.32 57.32 650 37,258 57.320 57.62 57.62 58.08 57.32 57.32 650 57.320 -3.45%
2023-12-08 0 59.68 59.68 60.14 - - 0 0 - 59.68 59.68 60.14 - - 0 - 1.12%
2023-12-07 0 59.02 59.02 59.12 59.02 59.02 50 2,951 59.020 59.02 59.02 59.12 59.02 59.02 50 59.020 0.03%
2023-12-06 0 59.00 58.50 59.00 59.12 59.92 1,040 61,500 59.135 59.00 58.50 59.00 59.12 59.92 1,040 59.135 -2.22%
2023-12-05 0 60.34 59.90 60.28 - - 0 0 - 60.34 59.90 60.28 - - 0 - -1.69%
2023-12-04 0 61.38 60.88 61.38 61.50 61.96 160 9,890 61.813 61.38 60.88 61.38 61.50 61.96 160 61.813 1.25%
2023-12-01 0 60.62 60.68 61.16 60.48 60.68 1,340 81,050 60.485 60.62 60.68 61.16 60.48 60.68 1,340 60.485 0.17%
2023-11-30 0 60.52 60.48 61.00 59.92 60.52 2,180 131,825 60.470 60.52 60.48 61.00 59.92 60.52 2,180 60.470 -2.13%
2023-11-29 0 61.84 61.48 62.00 61.80 62.08 200 12,384 61.920 61.84 61.48 62.00 61.80 62.08 200 61.920 -0.74%
2023-11-28 0 62.30 61.82 62.34 62.30 62.74 110 6,866 62.418 62.30 61.82 62.34 62.30 62.74 110 62.418 -4.01%
2023-11-27 0 64.90 64.60 64.90 - - 0 0 - 64.90 64.60 64.90 - - 0 - -0.95%
2023-11-24 0 65.52 64.96 65.52 65.62 65.84 400 26,292 65.730 65.52 64.96 65.52 65.62 65.84 400 65.730 1.68%
2023-11-23 0 64.44 64.44 65.02 64.06 64.06 130 8,327 64.054 64.44 64.44 65.02 64.06 64.06 130 64.054 -0.15%
2023-11-22 0 64.54 64.12 64.54 64.64 64.64 20 1,292 64.600 64.54 64.12 64.54 64.64 64.64 20 64.600 -1.44%
2023-11-21 0 65.48 64.96 65.48 64.94 65.48 800 51,969 64.961 65.48 64.96 65.48 64.94 65.48 800 64.961 -0.09%
2023-11-20 0 65.54 65.20 - - - 0 0 - 65.54 65.20 - - - 0 - 0.00%
2023-11-17 0 65.54 65.28 65.84 65.54 65.56 850 55,714 65.546 65.54 65.28 65.84 65.54 65.56 850 65.546 -3.76%
2023-11-16 0 68.10 67.48 68.10 68.38 68.38 110 7,521 68.373 68.10 67.48 68.10 68.38 68.38 110 68.373 1.10%
2023-11-15 0 67.36 67.08 67.62 67.36 67.36 1,260 84,873 67.360 67.36 67.08 67.62 67.36 67.36 1,260 67.360 1.60%
2023-11-14 0 66.30 65.82 66.38 - - 0 0 - 66.30 65.82 66.38 - - 0 - -0.90%
2023-11-13 0 66.90 66.72 67.32 66.90 67.38 160 10,708 66.925 66.90 66.72 67.32 66.90 67.38 160 66.925 1.55%
2023-11-10 0 65.88 65.34 65.88 66.10 66.10 40 2,644 66.100 65.88 65.34 65.88 66.10 66.10 40 66.100 1.45%
2023-11-09 0 64.94 64.94 65.46 64.64 64.64 100 6,464 64.640 64.94 64.94 65.46 64.64 64.64 100 64.640 0.46%
2023-11-08 0 64.64 64.40 64.64 - - 0 0 - 64.64 64.40 64.64 - - 0 - -0.06%
2023-11-07 0 64.68 64.40 64.88 64.68 65.04 360 23,292 64.700 64.68 64.40 64.88 64.68 65.04 360 64.700 -2.03%
2023-11-06 0 66.02 65.48 66.06 66.00 67.24 460 30,588 66.496 66.02 65.48 66.06 66.00 67.24 460 66.496 -2.71%
2023-11-03 0 67.86 67.28 67.86 67.90 67.90 20 1,358 67.900 67.86 67.28 67.86 67.90 67.90 20 67.900 0.59%
2023-11-02 0 67.46 67.24 67.50 67.48 67.48 200 13,496 67.480 67.46 67.24 67.50 67.48 67.48 200 67.480 -0.18%
2023-11-01 0 67.58 67.24 67.78 67.50 67.66 160 10,806 67.538 67.58 67.24 67.78 67.50 67.66 160 67.538 0.12%
2023-10-31 0 67.50 66.94 67.50 67.50 67.50 1,000 67,500 67.500 67.50 66.94 67.50 67.50 67.50 1,000 67.500 -0.53%
2023-10-30 0 67.86 67.76 68.38 67.86 67.86 130 8,821 67.854 67.86 67.76 68.38 67.86 67.86 130 67.854 -0.59%
2023-10-27 0 68.26 68.26 68.54 - - 0 0 - 68.26 68.26 68.54 - - 0 - 0.00%
2023-10-26 0 68.26 67.90 68.32 68.88 68.88 40 2,755 68.875 68.26 67.90 68.32 68.88 68.88 40 68.875 -0.90%
2023-10-25 0 68.88 68.34 68.90 68.88 68.94 100 6,891 68.910 68.88 68.34 68.90 68.88 68.94 100 68.910 -0.09%
2023-10-24 0 68.94 68.34 68.94 69.00 69.00 10 690 69.000 68.94 68.34 68.94 69.00 69.00 10 69.000 -1.12%
2023-10-20 0 69.72 69.60 70.16 - - 0 0 - 69.72 69.60 70.16 - - 0 - 0.00%
2023-10-19 0 69.72 69.04 69.66 69.96 69.96 10 699 69.900 69.72 69.04 69.66 69.96 69.96 10 69.900 -1.39%
2023-10-18 0 70.70 70.52 71.12 70.70 70.70 30 2,121 70.700 70.70 70.52 71.12 70.70 70.70 30 70.700 0.00%
2023-10-17 0 70.70 70.10 70.70 - - 0 0 - 70.70 70.10 70.70 - - 0 - -2.08%
2023-10-16 0 72.20 71.60 72.20 - - 0 0 - 72.20 71.60 72.20 - - 0 - -0.22%
2023-10-13 0 72.36 72.36 72.94 - - 0 0 - 72.36 72.36 72.94 - - 0 - 1.17%
2023-10-12 0 71.52 71.52 72.12 - - 0 0 - 71.52 71.52 72.12 - - 0 - 0.36%
2023-10-11 0 71.26 71.26 71.84 - - 0 0 - 71.26 71.26 71.84 - - 0 - 1.77%
2023-10-10 0 70.02 70.02 70.62 - - 0 0 - 70.02 70.02 70.62 - - 0 - 1.45%
2023-10-09 0 69.02 68.90 69.50 - - 0 0 - 69.02 68.90 69.50 - - 0 - 0.00%
2023-10-06 0 69.02 68.52 69.02 - - 0 0 - 69.02 68.52 69.02 - - 0 - -0.26%
2023-10-05 0 69.20 69.20 69.44 - - 0 0 - 69.20 69.20 69.44 - - 0 - 1.02%
2023-10-04 0 68.50 67.94 68.50 68.00 68.50 250 17,075 68.300 68.50 67.94 68.50 68.00 68.50 250 68.300 -0.38%
2023-10-03 0 68.76 68.18 68.76 69.00 69.00 150 10,350 69.000 68.76 68.18 68.76 69.00 69.00 150 69.000 -1.86%
2023-09-29 0 70.06 70.06 70.60 - - 0 0 - 70.06 70.06 70.60 - - 0 - 0.14%
2023-09-28 0 69.96 69.50 70.14 69.96 69.96 10 699 69.900 69.96 69.50 70.14 69.96 69.96 10 69.900 -0.99%
2023-09-27 0 70.66 70.20 70.76 - - 0 0 - 70.66 70.20 70.76 - - 0 - -1.64%
2023-09-26 0 71.84 71.32 71.92 71.84 71.84 150 10,776 71.840 71.84 71.32 71.92 71.84 71.84 150 71.840 -0.91%
2023-09-25 0 72.50 72.22 72.84 72.50 72.50 50 3,625 72.500 72.50 72.22 72.84 72.50 72.50 50 72.500 1.85%
2023-09-22 0 71.18 71.18 71.76 - - 0 0 - 71.18 71.18 71.76 - - 0 - 1.95%
2023-09-21 0 69.82 69.56 70.10 69.60 70.14 500 35,019 70.038 69.82 69.56 70.10 69.60 70.14 500 70.038 0.84%
2023-09-20 0 69.24 69.24 69.80 - - 0 0 - 69.24 69.24 69.80 - - 0 - 0.35%
2023-09-19 0 69.00 68.40 68.94 - - 0 0 - 69.00 68.40 68.94 - - 0 - -1.23%
2023-09-18 0 69.86 68.00 72.50 70.14 70.14 6,000 420,840 70.140 69.86 68.00 72.50 70.14 70.14 6,000 70.140 -1.55%
2023-09-15 0 70.96 70.60 71.20 70.96 70.96 350 24,836 70.960 70.96 70.60 71.20 70.96 70.96 350 70.960 1.20%
2023-09-14 0 70.12 70.14 70.68 - - 0 0 - 70.12 70.14 70.68 - - 0 - 1.15%
2023-09-13 0 69.32 68.74 69.32 - - 0 0 - 69.32 68.74 69.32 - - 0 - -0.09%
2023-09-12 0 69.38 69.26 69.78 69.38 69.38 500 34,690 69.380 69.38 69.26 69.78 69.38 69.38 500 69.380 -0.40%
2023-09-11 0 69.66 69.66 70.22 69.66 70.42 1,290 89,913 69.700 69.66 69.66 70.22 69.66 70.42 1,290 69.700 -2.52%
2023-09-07 0 71.46 70.90 71.52 - - 0 0 - 71.46 70.90 71.52 - - 0 - 0.00%
2023-09-06 0 71.46 71.40 72.04 - - 0 0 - 71.46 71.40 72.04 - - 0 - 0.03%
2023-09-05 0 71.44 71.18 71.72 71.44 71.44 50 3,572 71.440 71.44 71.18 71.72 71.44 71.44 50 71.440 -1.33%
2023-09-04 0 72.40 71.84 72.40 - - 0 0 - 72.40 71.84 72.40 - - 0 - -0.96%
2023-08-31 0 73.10 73.10 73.74 72.54 73.02 2,980 216,733 72.729 73.10 73.10 73.74 72.54 73.02 2,980 72.729 0.80%
2023-08-30 0 72.52 72.14 72.80 - - 0 0 - 72.52 72.14 72.80 - - 0 - 0.00%
2023-08-29 0 72.52 72.40 72.98 - - 0 0 - 72.52 72.40 72.98 - - 0 - 0.00%
2023-08-28 0 72.52 72.12 72.78 - - 0 0 - 72.52 72.12 72.78 - - 0 - 0.00%
2023-08-25 0 72.52 71.92 72.58 - - 0 0 - 72.52 71.92 72.58 - - 0 - -1.44%
2023-08-24 0 73.58 72.96 73.58 - - 0 0 - 73.58 72.96 73.58 - - 0 - -2.98%
2023-08-23 0 75.84 70.00 77.54 - - 0 0 - 75.84 70.00 77.54 - - 0 - 1.01%
2023-08-22 0 75.08 75.08 75.72 74.34 74.38 1,280 95,158 74.342 75.08 75.08 75.72 74.34 74.38 1,280 74.342 -0.50%
2023-08-21 0 75.46 74.80 75.46 75.46 75.46 10 754 75.400 75.46 74.80 75.46 75.46 75.46 10 75.400 0.08%
2023-08-18 0 75.40 75.02 75.64 75.40 75.40 10 754 75.400 75.40 75.02 75.64 75.40 75.40 10 75.400 0.45%
2023-08-17 0 75.06 74.96 75.56 74.56 75.12 1,280 95,559 74.655 75.06 74.96 75.56 74.56 75.12 1,280 74.655 0.35%
2023-08-16 0 74.80 74.10 74.72 74.92 74.92 100 7,492 74.920 74.80 74.10 74.72 74.92 74.92 100 74.920 0.19%
2023-08-15 0 74.66 74.50 75.20 74.60 74.60 100 7,460 74.600 74.66 74.50 75.20 74.60 74.60 100 74.600 1.28%
2023-08-14 0 73.72 73.18 73.80 72.94 73.96 70 5,116 73.086 73.72 73.18 73.80 72.94 73.96 70 73.086 2.76%
2023-08-11 0 71.74 71.10 78.00 71.84 71.84 100 7,184 71.840 71.74 71.10 78.00 71.84 71.84 100 71.840 1.30%
2023-08-10 0 70.82 70.62 71.20 70.82 71.42 250 17,825 71.300 70.82 70.62 71.20 70.82 71.42 250 71.300 -1.09%
2023-08-09 0 71.60 71.02 71.60 71.64 72.20 900 64,682 71.869 71.60 71.02 71.60 71.64 72.20 900 71.869 1.85%
2023-08-08 0 70.30 70.00 70.38 70.30 70.46 250 17,591 70.364 70.30 70.00 70.38 70.30 70.46 250 70.364 -0.90%
2023-08-07 0 70.94 70.94 71.38 70.90 70.90 100 7,090 70.900 70.94 70.94 71.38 70.90 70.90 100 70.900 -1.12%
2023-08-04 0 71.74 70.52 78.00 71.74 71.74 50 3,587 71.740 71.74 70.52 78.00 71.74 71.74 50 71.740 1.47%
2023-08-03 0 70.70 70.70 71.36 70.60 70.60 50 3,530 70.600 70.70 70.70 71.36 70.60 70.60 50 70.600 -0.92%
2023-08-02 0 71.36 70.80 71.44 71.36 72.00 1,000 71,456 71.456 71.36 70.80 71.44 71.36 72.00 1,000 71.456 -3.04%
2023-08-01 0 73.60 73.00 73.60 73.58 74.06 1,050 77,739 74.037 73.60 73.00 73.60 73.58 74.06 1,050 74.037 -2.31%
2023-07-31 0 75.34 74.72 75.34 75.52 75.52 60 4,531 75.517 75.34 74.72 75.34 75.52 75.52 60 75.517 -1.00%
2023-07-28 0 76.10 76.10 76.76 75.74 76.00 450 34,194 75.987 76.10 76.10 76.76 75.74 76.00 450 75.987 -0.34%
2023-07-27 0 76.36 75.72 76.36 76.82 77.28 1,050 81,121 77.258 76.36 75.72 76.36 76.82 77.28 1,050 77.258 -2.73%
2023-07-26 0 78.50 72.00 79.30 78.50 78.50 40 3,140 78.500 78.50 72.00 79.30 78.50 78.50 40 78.500 1.19%
2023-07-25 0 77.58 77.02 77.66 76.76 77.58 1,990 153,926 77.350 77.58 77.02 77.66 76.76 77.58 1,990 77.350 -0.28%
2023-07-24 0 77.80 77.68 81.00 76.86 77.80 40 3,086 77.150 77.80 77.68 81.00 76.86 77.80 40 77.150 0.91%
2023-07-21 0 77.10 72.00 80.00 77.10 77.10 10 771 77.100 77.10 72.00 80.00 77.10 77.10 10 77.100 2.44%
2023-07-20 0 75.26 75.26 75.90 - - 0 0 - 75.26 75.26 75.90 - - 0 - 1.18%
2023-07-19 0 74.38 73.88 74.48 74.38 74.38 3,000 223,140 74.380 74.38 73.88 74.48 74.38 74.38 3,000 74.380 0.81%
2023-07-18 0 73.78 73.14 73.78 73.28 74.06 250 18,476 73.904 73.78 73.14 73.78 73.28 74.06 250 73.904 0.90%
2023-07-14 0 73.12 73.12 73.34 72.60 72.82 210 15,271 72.719 73.12 73.12 73.34 72.60 72.82 210 72.719 0.16%
2023-07-13 0 73.00 72.48 73.00 73.00 73.00 3,000 219,000 73.000 73.00 72.48 73.00 73.00 73.00 3,000 73.000 -1.35%
2023-07-12 0 74.00 74.02 74.64 74.00 74.04 110 8,140 74.000 74.00 74.02 74.64 74.00 74.04 110 74.000 1.59%
2023-07-11 0 72.84 72.18 72.84 73.18 73.38 400 29,342 73.355 72.84 72.18 72.84 73.18 73.38 400 73.355 -0.30%
2023-07-10 0 73.06 73.06 73.66 - - 0 0 - 73.06 73.06 73.66 - - 0 - 0.22%
2023-07-07 0 72.90 72.90 73.54 - - 0 0 - 72.90 72.90 73.54 - - 0 - 0.89%
2023-07-06 0 72.26 72.26 80.00 72.14 73.00 240 17,485 72.854 72.26 72.26 80.00 72.14 73.00 240 72.854 -1.87%
2023-07-05 0 73.64 73.14 73.78 73.64 73.64 10 736 73.600 73.64 73.14 73.78 73.64 73.64 10 73.600 -0.75%
2023-07-04 0 74.20 73.52 74.18 - - 0 0 - 74.20 73.52 74.18 - - 0 - -1.28%
2023-07-03 0 75.16 75.10 75.76 75.16 75.16 10 751 75.100 75.16 75.10 75.76 75.16 75.16 10 75.100 0.99%
2023-06-30 0 74.42 73.00 74.72 74.42 74.50 110 8,194 74.491 74.42 73.00 74.72 74.42 74.50 110 74.491 -0.40%
2023-06-29 0 74.72 74.10 74.72 74.82 74.82 20 1,496 74.800 74.72 74.10 74.72 74.82 74.82 20 74.800 0.21%
2023-06-28 0 74.56 74.38 74.98 74.56 75.64 200 14,970 74.850 74.56 74.38 74.98 74.56 75.64 200 74.850 2.05%
2023-06-27 0 73.06 72.84 73.44 73.06 74.10 150 11,066 73.773 73.06 72.84 73.44 73.06 74.10 150 73.773 -2.14%
2023-06-26 0 74.66 74.66 75.06 74.10 75.02 70 5,233 74.757 74.66 74.66 75.06 74.10 75.02 70 74.757 -1.76%
2023-06-23 0 76.00 75.34 75.96 76.00 76.00 100 7,600 76.000 76.00 75.34 75.96 76.00 76.00 100 76.000 -5.35%
2023-06-21 0 80.30 79.80 80.46 80.00 80.30 500 40,030 80.060 80.30 79.80 80.46 80.00 80.30 500 80.060 2.03%
2023-06-20 0 78.70 78.58 79.30 77.66 77.66 150 11,649 77.660 78.70 78.58 79.30 77.66 77.66 150 77.660 1.47%
2023-06-19 0 77.56 - 78.04 - - 0 0 - 77.56 - 78.04 - - 0 - -0.49%
2023-06-16 0 77.94 77.16 77.80 78.20 78.22 390 30,505 78.218 77.94 77.16 77.80 78.20 78.22 390 78.218 -1.22%
2023-06-15 0 78.90 78.18 78.84 78.80 78.90 260 20,489 78.804 78.90 78.18 78.84 78.80 78.90 260 78.804 2.71%
2023-06-14 0 76.82 76.82 77.52 76.04 76.04 10 760 76.000 76.82 76.82 77.52 76.04 76.04 10 76.000 2.54%
2023-06-13 0 74.92 74.30 74.92 73.50 75.16 50 3,691 73.820 74.92 74.30 74.92 73.50 75.16 50 73.820 3.34%
2023-06-12 0 72.50 71.86 72.50 72.82 73.40 20 1,462 73.100 72.50 71.86 72.50 72.82 73.40 20 73.100 2.29%
2023-06-09 0 70.88 70.84 71.44 - - 0 0 - 70.88 70.84 71.44 - - 0 - 0.51%
2023-06-08 0 70.52 69.96 70.56 70.52 70.52 40 2,820 70.500 70.52 69.96 70.56 70.52 70.52 40 70.500 3.31%
2023-06-07 0 68.26 67.64 68.26 68.90 68.90 10 689 68.900 68.26 67.64 68.26 68.90 68.90 10 68.900 -1.47%
2023-06-06 0 69.28 68.88 69.44 69.28 70.18 600 41,941 69.902 69.28 68.88 69.44 69.28 70.18 600 69.902 3.50%
2023-06-05 0 66.94 66.46 66.98 - - 0 0 - 66.94 66.46 66.98 - - 0 - 0.00%
2023-06-02 0 66.94 66.54 67.06 66.94 66.94 170 11,379 66.935 66.94 66.54 67.06 66.94 66.94 170 66.935 -0.77%
2023-06-01 0 67.46 67.26 67.82 67.46 68.54 70 4,776 68.229 67.46 67.26 67.82 67.46 68.54 70 68.229 -0.06%
2023-05-31 0 67.50 66.98 67.54 69.00 69.00 50 3,450 69.000 67.50 66.98 67.54 69.00 69.00 50 69.000 -2.48%
2023-05-30 0 69.22 69.00 69.22 69.40 70.20 960 67,259 70.061 69.22 69.00 69.22 69.40 70.20 960 70.061 -2.29%
2023-05-29 0 70.84 70.84 71.48 - - 0 0 - 70.84 70.84 71.48 - - 0 - 0.00%
2023-05-25 0 70.84 70.32 70.86 71.36 71.80 60 4,286 71.433 70.84 70.32 70.86 71.36 71.80 60 71.433 -2.07%
2023-05-24 0 72.34 71.82 72.38 - - 0 0 - 72.34 71.82 72.38 - - 0 - -1.34%
2023-05-23 0 73.32 72.86 73.48 73.32 73.32 70 5,132 73.314 73.32 72.86 73.48 73.32 73.32 70 73.314 -0.89%
2023-05-22 0 73.98 73.36 73.98 - - 0 0 - 73.98 73.36 73.98 - - 0 - -2.76%
2023-05-19 0 76.08 76.08 76.72 74.34 75.98 480 36,340 75.708 76.08 76.08 76.72 74.34 75.98 480 75.708 2.31%
2023-05-18 0 74.36 74.36 74.92 74.36 74.36 30 2,230 74.333 74.36 74.36 74.92 74.36 74.36 30 74.333 -0.75%
2023-05-17 0 74.92 74.34 75.50 - - 0 0 - 74.92 74.34 75.50 - - 0 - 1.57%
2023-05-16 0 73.76 73.12 73.76 - - 0 0 - 73.76 73.12 73.76 - - 0 - -0.97%
2023-05-15 0 74.48 69.40 74.70 74.48 74.48 120 8,937 74.475 74.48 69.40 74.70 74.48 74.48 120 74.475 0.11%
2023-05-12 0 74.40 74.40 74.98 74.30 74.30 10 743 74.300 74.40 74.40 74.98 74.30 74.30 10 74.300 -1.33%
2023-05-11 0 75.40 74.30 75.36 75.50 75.50 50 3,775 75.500 75.40 74.30 75.36 75.50 75.50 50 75.500 2.47%
2023-05-10 0 73.58 73.58 74.20 - - 0 0 - 73.58 73.58 74.20 - - 0 - 1.94%
2023-05-09 0 72.18 72.08 72.70 - - 0 0 - 72.18 72.08 72.70 - - 0 - 0.28%
2023-05-08 0 71.98 71.98 72.12 71.98 71.98 140 10,077 71.979 71.98 71.98 72.12 71.98 71.98 140 71.979 -0.08%
2023-05-05 0 72.04 72.00 - 72.04 72.04 50 3,602 72.040 72.04 72.00 - 72.04 72.04 50 72.040 1.55%
2023-05-04 0 70.94 70.36 75.70 71.00 72.28 200 14,313 71.565 70.94 70.36 75.70 71.00 72.28 200 71.565 -5.03%
2023-05-03 0 74.70 73.48 74.70 74.74 74.74 300 22,422 74.740 74.70 73.48 74.70 74.74 74.74 300 74.740 2.67%
2023-05-02 0 72.76 72.14 72.76 - - 0 0 - 72.76 72.14 72.76 - - 0 - -0.93%
2023-04-28 0 73.44 73.20 74.24 73.44 73.44 1,050 77,112 73.440 73.44 73.20 74.24 73.44 73.44 1,050 73.440 1.07%
2023-04-27 0 72.66 72.30 72.88 72.66 72.66 10 726 72.600 72.66 72.30 72.88 72.66 72.66 10 72.600 -0.06%
2023-04-26 0 72.70 72.08 72.70 73.20 73.20 50 3,660 73.200 72.70 72.08 72.70 73.20 73.20 50 73.200 -2.02%
2023-04-25 0 74.20 71.50 74.44 74.20 74.96 1,440 107,302 74.515 74.20 71.50 74.44 74.20 74.96 1,440 74.515 -1.88%
2023-04-24 0 75.62 75.02 75.62 76.04 76.04 150 11,406 76.040 75.62 75.02 75.62 76.04 76.04 150 76.040 -1.49%
2023-04-21 0 76.76 76.32 76.94 76.76 78.30 2,090 161,206 77.132 76.76 76.32 76.94 76.76 78.30 2,090 77.132 -2.91%
2023-04-20 0 79.06 78.62 85.00 79.16 79.16 500 39,580 79.160 79.06 78.62 85.00 79.16 79.16 500 79.160 -1.74%
2023-04-19 0 80.46 78.30 85.00 79.52 79.52 20 1,590 79.500 80.46 78.30 85.00 79.52 79.52 20 79.500 2.65%
2023-04-18 0 78.38 71.50 85.00 - - 0 0 - 78.38 71.50 85.00 - - 0 - -0.10%
2023-04-17 0 78.46 71.10 85.00 - - 0 0 - 78.46 71.10 85.00 - - 0 - -1.01%
2023-04-14 0 79.26 71.10 85.00 - - 0 0 - 79.26 71.10 85.00 - - 0 - 0.03%
2023-04-13 0 79.24 71.10 85.00 80.06 81.40 1,300 105,368 81.052 79.24 71.10 85.00 80.06 81.40 1,300 81.052 -3.30%
2023-04-12 0 81.94 71.10 85.00 82.00 82.00 50 4,100 82.000 81.94 71.10 85.00 82.00 82.00 50 82.000 -0.07%
2023-04-11 0 82.00 71.10 90.00 82.00 82.00 1,000 82,000 82.000 82.00 71.10 90.00 82.00 82.00 1,000 82.000 1.26%
2023-04-06 0 80.98 71.10 82.00 - - 0 0 - 80.98 71.10 82.00 - - 0 - 0.00%
2023-04-04 0 80.98 71.10 - 78.80 80.46 30 2,397 79.900 80.98 71.10 - 78.80 80.46 30 79.900 4.44%
2023-04-03 0 77.54 71.10 78.80 - - 0 0 - 77.54 71.10 78.80 - - 0 - 1.10%
2023-03-31 0 76.70 71.10 78.80 - - 0 0 - 76.70 71.10 78.80 - - 0 - 0.60%
2023-03-30 0 76.24 71.10 78.80 76.10 76.10 90 6,849 76.100 76.24 71.10 78.80 76.10 76.10 90 76.100 0.16%
2023-03-29 0 76.12 - 76.12 - - 0 0 - 76.12 - 76.12 - - 0 - -0.08%
2023-03-28 0 76.18 71.10 77.00 74.68 76.36 2,660 201,433 75.727 76.18 71.10 77.00 74.68 76.36 2,660 75.727 1.95%
2023-03-27 0 74.72 71.10 78.00 74.10 75.06 750 56,191 74.921 74.72 71.10 78.00 74.10 75.06 750 74.921 -4.21%
2023-03-24 0 78.00 76.70 - 77.86 79.12 390 30,685 78.679 78.00 76.70 - 77.86 79.12 390 78.679 3.01%
2023-03-23 0 75.72 71.10 - 75.72 75.72 30 2,271 75.700 75.72 71.10 - 75.72 75.72 30 75.700 -0.24%
2023-03-22 0 75.90 75.90 - - - 0 0 - 75.90 75.90 - - - 0 - 1.93%
2023-03-21 0 74.46 74.46 - - - 0 0 - 74.46 74.46 - - - 0 - 3.42%
2023-03-20 0 72.00 - - 72.00 74.08 150 10,883 72.553 72.00 - - 72.00 74.08 150 72.553 -3.28%
2023-03-17 0 74.44 73.80 - 74.44 75.00 80 5,983 74.788 74.44 73.80 - 74.44 75.00 80 74.788 -2.31%
2023-03-16 0 76.20 76.12 - 76.00 76.76 40 3,049 76.225 76.20 76.12 - 76.00 76.76 40 76.225 -2.93%
2023-03-15 0 78.50 75.00 - 78.30 78.36 90 7,048 78.311 78.50 75.00 - 78.30 78.36 90 78.311 -2.77%
2023-03-14 0 80.74 75.00 - 80.46 80.74 8,000 644,240 80.530 80.74 75.00 - 80.46 80.74 8,000 80.530 -2.98%
2023-03-13 0 83.22 75.00 - - - 0 0 - 83.22 75.00 - - - 0 - 0.68%
2023-03-10 0 82.66 75.00 - 82.66 82.66 2,010 166,146 82.660 82.66 75.00 - 82.66 82.66 2,010 82.660 1.20%
2023-03-09 0 81.68 75.00 - - - 0 0 - 81.68 75.00 - - - 0 - 1.44%
2023-03-08 0 80.52 75.00 - 79.60 79.60 50 3,980 79.600 80.52 75.00 - 79.60 79.60 50 79.600 2.78%
2023-03-07 0 78.34 75.00 79.50 - - 0 0 - 78.34 75.00 79.50 - - 0 - 0.85%
2023-03-06 0 77.68 77.68 - 77.68 77.74 2,050 159,364 77.739 77.68 77.68 - 77.68 77.74 2,050 77.739 -0.05%
2023-03-03 0 77.72 75.00 - 77.72 79.26 1,530 120,484 78.748 77.72 75.00 - 77.72 79.26 1,530 78.748 -4.85%
2023-03-02 0 81.68 80.00 - 81.38 81.46 2,020 164,389 81.381 81.68 80.00 - 81.38 81.46 2,020 81.381 -1.61%
2023-03-01 0 83.02 80.00 83.70 - - 0 0 - 83.02 80.00 83.70 - - 0 - -0.91%
2023-02-28 0 83.78 80.00 83.86 83.86 83.86 1,000 83,860 83.860 83.78 80.00 83.86 83.86 83.86 1,000 83.860 2.47%
2023-02-27 0 81.76 81.52 - 81.52 81.96 3,000 245,440 81.813 81.76 81.52 - 81.52 81.96 3,000 81.813 -0.27%
2023-02-24 0 81.98 80.00 - - - 0 0 - 81.98 80.00 - - - 0 - 1.54%
2023-02-23 0 80.74 80.68 - 80.68 80.68 80 6,454 80.675 80.74 80.68 - 80.68 80.68 80 80.675 -3.37%
2023-02-22 0 83.56 80.00 - 83.56 83.62 1,210 101,124 83.574 83.56 80.00 - 83.56 83.62 1,210 83.574 0.97%
2023-02-21 0 82.76 82.68 - 81.08 82.76 170 14,045 82.618 82.76 82.68 - 81.08 82.76 170 82.618 2.07%
2023-02-20 0 81.08 80.00 81.08 - - 0 0 - 81.08 80.00 81.08 - - 0 - -1.10%
2023-02-17 0 81.98 75.00 82.26 81.00 82.34 1,060 86,754 81.843 81.98 75.00 82.26 81.00 82.34 1,060 81.843 2.99%
2023-02-16 0 79.60 75.00 - 79.20 79.20 100 7,920 79.200 79.60 75.00 - 79.20 79.20 100 79.200 3.19%
2023-02-15 0 77.14 75.00 - 77.14 77.14 20 1,542 77.100 77.14 75.00 - 77.14 77.14 20 77.100 -0.87%
2023-02-14 0 77.82 75.00 - 77.82 77.82 1,020 79,376 77.820 77.82 75.00 - 77.82 77.82 1,020 77.820 -0.99%
2023-02-13 0 78.60 78.60 - 77.96 78.42 2,780 217,325 78.174 78.60 78.60 - 77.96 78.42 2,780 78.174 2.16%
2023-02-10 0 76.94 70.00 - 76.94 76.94 1,000 76,940 76.940 76.94 70.00 - 76.94 76.94 1,000 76.940 1.05%
2023-02-09 0 76.14 - - - - 0 0 - 76.14 - - - - 0 - 0.00%
2023-02-08 0 76.14 - - - - 0 0 - 76.14 - - - - 0 - -1.73%
2023-02-07 0 77.48 - - - - 0 0 - 77.48 - - - - 0 - -1.68%
2023-02-06 0 78.80 - - 78.62 78.80 350 27,526 78.646 78.80 - - 78.62 78.80 350 78.646 0.05%
2023-02-03 0 78.76 - - 78.14 78.76 1,130 88,694 78.490 78.76 - - 78.14 78.76 1,130 78.490 -2.72%
2023-02-02 0 80.96 74.80 81.00 80.46 80.96 1,390 112,037 80.602 80.96 74.80 81.00 80.46 80.96 1,390 80.602 3.05%
2023-02-01 0 78.56 74.80 78.62 78.54 78.58 4,200 330,030 78.579 78.56 74.80 78.62 78.54 78.58 4,200 78.579 3.86%
2023-01-31 0 75.64 74.80 - 75.10 75.64 1,750 131,727 75.273 75.64 74.80 - 75.10 75.64 1,750 75.273 0.75%
2023-01-30 0 75.08 74.80 75.50 74.98 75.20 1,140 85,543 75.038 75.08 74.80 75.50 74.98 75.20 1,140 75.038 -0.16%
2023-01-27 0 75.20 74.80 80.00 74.90 75.20 50 3,754 75.080 75.20 74.80 80.00 74.90 75.20 50 75.080 6.30%
2023-01-26 0 70.74 68.48 71.68 - - 0 0 - 70.74 68.48 71.68 - - 0 - 0.00%
2023-01-20 0 70.74 70.16 - 70.74 70.74 90 6,366 70.733 70.74 70.16 - 70.74 70.74 90 70.733 0.83%
2023-01-19 0 70.16 63.00 - 69.76 70.00 1,530 106,994 69.931 70.16 63.00 - 69.76 70.00 1,530 69.931 5.22%
2023-01-18 0 66.68 63.00 66.88 66.66 66.68 650 43,341 66.678 66.68 63.00 66.88 66.66 66.68 650 66.678 1.74%
2023-01-17 0 65.54 65.50 66.88 65.46 65.54 18,470 1,209,231 65.470 65.54 65.50 66.88 65.46 65.54 18,470 65.470 -1.47%
2023-01-16 0 66.52 63.00 66.88 66.42 66.88 600 39,990 66.650 66.52 63.00 66.88 66.42 66.88 600 66.650 -1.42%
2023-01-13 0 67.48 63.00 - 67.44 67.58 500 33,724 67.448 67.48 63.00 - 67.44 67.58 500 67.448 1.81%
2023-01-12 0 66.28 66.16 66.60 66.20 66.80 9,410 626,428 66.570 66.28 66.16 66.60 66.20 66.80 9,410 66.570 -2.53%
2023-01-11 0 68.00 67.52 - 68.00 68.50 250 17,050 68.200 68.00 67.52 - 68.00 68.50 250 68.200 -1.08%
2023-01-10 0 68.74 68.00 - 66.66 68.10 1,700 114,614 67.420 68.74 68.00 - 66.66 68.10 1,700 67.420 4.95%
2023-01-09 0 65.50 64.98 66.66 65.00 65.66 1,740 113,572 65.271 65.50 64.98 66.66 65.00 65.66 1,740 65.271 -0.70%
2023-01-06 0 65.96 65.92 66.66 65.94 65.96 830 54,736 65.947 65.96 65.92 66.66 65.94 65.96 830 65.947 1.29%
2023-01-05 0 65.12 64.98 66.66 65.28 69.54 4,520 300,167 66.409 65.12 64.98 66.66 65.28 69.54 4,520 66.409 -6.36%
2023-01-04 0 69.54 67.80 - 69.80 70.38 450 31,433 69.851 69.54 67.80 - 69.80 70.38 450 69.851 -2.33%
2023-01-03 0 71.20 - - 69.78 72.36 340 23,975 70.515 71.20 - - 69.78 72.36 340 70.515 0.14%
2022-12-30 0 71.10 70.00 - 71.10 71.22 20,540 1,462,675 71.211 71.10 70.00 - 71.10 71.22 20,540 71.211 -1.69%
2022-12-29 0 72.32 71.78 - 72.26 72.32 21,000 1,518,260 72.298 72.32 71.78 - 72.26 72.32 21,000 72.298 -2.66%
2022-12-28 0 74.30 70.00 - 74.30 74.30 1,000 74,300 74.300 74.30 70.00 - 74.30 74.30 1,000 74.300 -0.77%
2022-12-23 0 74.88 74.80 75.68 74.68 74.68 200 14,936 74.680 74.88 74.80 75.68 74.68 74.68 200 74.680 1.44%
2022-12-22 0 73.82 73.36 73.82 - - 0 0 - 73.82 73.36 73.82 - - 0 - -0.40%
2022-12-21 0 74.12 73.52 74.40 74.72 75.34 410 30,840 75.220 74.12 73.52 74.40 74.72 75.34 410 75.220 1.87%
2022-12-20 0 72.76 72.06 72.92 73.12 74.00 2,150 157,287 73.157 72.76 72.06 72.92 73.12 74.00 2,150 73.157 -2.39%
2022-12-19 0 74.54 74.04 74.92 74.00 74.54 2,380 176,660 74.227 74.54 74.04 74.92 74.00 74.54 2,380 74.227 -0.98%
2022-12-16 0 75.28 74.44 75.32 - - 0 0 - 75.28 74.44 75.32 - - 0 - -0.24%
2022-12-15 0 75.46 74.88 75.76 75.46 75.46 1,000 75,460 75.460 75.46 74.88 75.76 75.46 75.46 1,000 75.460 -2.81%
2022-12-14 0 77.64 77.18 78.10 77.64 77.64 200 15,528 77.640 77.64 77.18 78.10 77.64 77.64 200 77.640 0.10%
2022-12-13 0 77.56 77.44 78.36 - - 0 0 - 77.56 77.44 78.36 - - 0 - 1.02%
2022-12-12 0 76.78 75.98 76.88 76.80 76.80 60 4,608 76.800 76.78 75.98 76.88 76.80 76.80 60 76.800 -0.29%
2022-12-09 0 77.00 - 77.38 76.74 77.42 640 49,227 76.917 77.00 - 77.38 76.74 77.42 640 76.917 0.31%
2022-12-08 0 76.76 76.50 77.40 76.18 76.50 8,050 615,182 76.420 76.76 76.50 77.40 76.18 76.50 8,050 76.420 0.34%
2022-12-07 0 76.50 76.20 77.10 76.50 76.86 1,710 131,392 76.837 76.50 76.20 77.10 76.50 76.86 1,710 76.837 0.63%
2022-12-06 0 76.02 75.74 76.64 75.66 76.02 4,960 375,904 75.787 76.02 75.74 76.64 75.66 76.02 4,960 75.787 0.21%
2022-12-05 0 75.86 75.06 76.10 76.18 76.18 500 38,090 76.180 75.86 75.06 76.10 76.18 76.18 500 76.180 1.88%
2022-12-02 0 74.46 73.48 74.50 73.86 74.68 12,850 953,339 74.190 74.46 73.48 74.50 73.86 74.68 12,850 74.190 0.13%
2022-12-01 0 74.36 73.44 74.36 70.60 74.38 2,910 216,056 74.246 74.36 73.44 74.36 70.60 74.38 2,910 74.246 5.33%
2022-11-30 0 70.60 70.12 70.60 69.64 70.92 4,530 320,859 70.830 70.60 70.12 70.60 69.64 70.92 4,530 70.830 3.67%
2022-11-29 0 68.10 68.10 68.90 68.02 68.24 2,230 151,717 68.035 68.10 68.10 68.90 68.02 68.24 2,230 68.035 0.98%
2022-11-28 0 67.44 67.16 68.10 67.44 68.42 720 48,576 67.467 67.44 67.16 68.10 67.44 68.42 720 67.467 -1.37%
2022-11-25 0 68.38 68.06 69.00 68.22 68.22 1,050 71,631 68.220 68.38 68.06 69.00 68.22 68.22 1,050 68.220 3.29%
2022-11-24 0 66.20 66.02 66.94 65.86 65.86 1,520 100,107 65.860 66.20 66.02 66.94 65.86 65.86 1,520 65.860 2.54%
2022-11-23 0 64.56 64.36 65.24 - - 0 0 - 64.56 64.36 65.24 - - 0 - 0.22%
2022-11-22 0 64.42 64.30 65.18 64.36 65.00 1,030 66,310 64.379 64.42 64.30 65.18 64.36 65.00 1,030 64.379 0.91%
2022-11-21 0 63.84 63.58 64.46 63.10 63.10 40 2,524 63.100 63.84 63.58 64.46 63.10 63.10 40 63.100 0.66%
2022-11-18 0 63.42 63.18 64.06 63.32 63.32 20 1,266 63.300 63.42 63.18 64.06 63.32 63.32 20 63.300 -1.12%
2022-11-17 0 64.14 64.04 64.92 63.84 65.12 100 6,435 64.350 64.14 64.04 64.92 63.84 65.12 100 64.350 -3.98%
2022-11-16 0 66.80 66.48 67.40 66.80 66.82 1,000 66,800 66.800 66.80 66.48 67.40 66.80 66.82 1,000 66.800 2.49%
2022-11-15 0 65.18 65.18 65.74 65.62 65.62 30 1,968 65.600 65.18 65.18 65.74 65.62 65.62 30 65.600 -0.85%
2022-11-14 0 65.74 64.84 65.74 65.74 65.74 500 32,870 65.740 65.74 64.84 65.74 65.74 65.74 500 65.740 3.11%
2022-11-11 0 63.76 63.66 64.50 - - 0 0 - 63.76 63.66 64.50 - - 0 - 0.19%
2022-11-10 0 63.64 63.16 - - - 0 0 - 63.64 63.16 - - - 0 - -4.19%
2022-11-09 0 66.42 65.76 66.68 - - 0 0 - 66.42 65.76 66.68 - - 0 - -1.42%
2022-11-08 0 67.38 67.10 68.40 - - 0 0 - 67.38 67.10 68.40 - - 0 - 0.99%
2022-11-07 0 66.72 66.34 67.26 66.50 67.10 17,520 1,171,373 66.859 66.72 66.34 67.26 66.50 67.10 17,520 66.859 0.27%
2022-11-04 0 66.54 66.44 67.36 - - 0 0 - 66.54 66.44 67.36 - - 0 - 0.76%
2022-11-03 0 66.04 65.46 66.36 66.04 66.04 200 13,208 66.040 66.04 65.46 66.36 66.04 66.04 200 66.040 -1.67%
2022-11-02 0 67.16 66.66 67.16 - - 0 0 - 67.16 66.66 67.16 - - 0 - -3.20%
2022-11-01 0 69.38 68.60 69.56 69.46 69.46 720 50,011 69.460 69.38 68.60 69.56 69.46 69.46 720 69.460 -2.28%
2022-10-31 0 71.00 70.50 71.40 70.94 71.00 650 46,138 70.982 71.00 70.50 71.40 70.94 71.00 650 70.982 0.00%
2022-10-28 0 71.00 70.42 71.46 69.62 71.00 1,920 135,629 70.640 71.00 70.42 71.46 69.62 71.00 1,920 70.640 6.61%
2022-10-27 0 66.60 - - 65.04 66.78 1,330 88,319 66.405 66.60 - - 65.04 66.78 1,330 66.405 -0.60%
2022-10-26 0 67.00 66.46 67.00 66.42 67.30 1,690 112,568 66.608 67.00 66.46 67.00 66.42 67.30 1,690 66.608 6.86%
2022-10-25 0 62.70 62.30 63.22 62.32 62.70 730 45,744 62.663 62.70 62.30 63.22 62.32 62.70 730 62.663 6.13%
2022-10-24 0 59.08 58.62 59.10 58.54 60.18 3,640 215,452 59.190 59.08 58.62 59.10 58.54 60.18 3,640 59.190 1.10%
2022-10-21 0 58.44 58.44 59.30 57.48 57.48 100 5,748 57.480 58.44 58.44 59.30 57.48 57.48 100 57.480 -0.61%
2022-10-20 0 58.80 - - - - 0 0 - 58.80 - - - - 0 - -0.61%
2022-10-19 0 59.16 58.80 59.68 58.40 58.40 420 24,528 58.400 59.16 58.80 59.68 58.40 58.40 420 58.400 1.44%
2022-10-18 0 58.32 57.62 58.48 58.50 58.88 2,030 118,762 58.503 58.32 57.62 58.48 58.50 58.88 2,030 58.503 1.04%
2022-10-17 0 57.72 - - 57.72 59.00 3,700 214,660 58.016 57.72 - - 57.72 59.00 3,700 58.016 -2.24%
2022-10-14 0 59.04 58.46 59.32 59.58 59.64 230 13,705 59.587 59.04 58.46 59.32 59.58 59.64 230 59.587 2.89%
2022-10-13 0 57.38 56.94 57.78 57.38 57.38 400 22,952 57.380 57.38 56.94 57.78 57.38 57.38 400 57.380 1.41%
2022-10-12 0 56.58 56.46 57.30 56.56 56.72 3,540 200,505 56.640 56.58 56.46 57.30 56.56 56.72 3,540 56.640 -1.74%
2022-10-11 0 57.58 56.78 57.58 58.20 58.20 950 55,290 58.200 57.58 56.78 57.58 58.20 58.20 950 58.200 -1.44%
2022-10-10 0 58.42 57.66 58.52 59.20 59.24 2,550 151,016 59.222 58.42 57.66 58.52 59.20 59.24 2,550 59.222 -2.28%
2022-10-07 0 59.78 59.54 60.42 59.00 59.76 2,040 121,792 59.702 59.78 59.54 60.42 59.00 59.76 2,040 59.702 3.03%
2022-10-06 0 58.02 57.34 58.20 - - 0 0 - 58.02 57.34 58.20 - - 0 - -4.16%
2022-10-05 0 60.54 60.22 61.12 58.40 58.40 150 8,760 58.400 60.54 60.22 61.12 58.40 58.40 150 58.400 6.96%
2022-10-03 0 56.60 - - 56.90 57.28 1,980 112,730 56.934 56.60 - - 56.90 57.28 1,980 56.934 -1.80%
2022-09-30 0 57.64 57.38 58.24 57.10 57.42 40 2,293 57.325 57.64 57.38 58.24 57.10 57.42 40 57.325 2.38%
2022-09-29 0 56.30 55.56 56.38 56.32 57.00 500 28,311 56.622 56.30 55.56 56.38 56.32 57.00 500 56.622 -2.43%
2022-09-28 0 57.70 56.90 57.68 57.88 59.10 90 5,258 58.422 57.70 56.90 57.68 57.88 59.10 90 58.422 -3.64%
2022-09-27 0 59.88 59.20 60.08 60.46 60.66 210 12,706 60.505 59.88 59.20 60.08 60.46 60.66 210 60.505 4.69%
2022-09-26 0 57.20 57.10 57.68 56.86 58.00 6,470 370,353 57.242 57.20 57.10 57.68 56.86 58.00 6,470 57.242 -5.61%
2022-09-23 0 60.60 60.14 60.96 60.36 60.90 430 25,999 60.463 60.60 60.14 60.96 60.36 60.90 430 60.463 -0.69%
2022-09-22 0 61.02 60.22 61.12 - - 0 0 - 61.02 60.22 61.12 - - 0 - -0.55%
2022-09-21 0 61.36 61.00 61.90 61.36 61.66 400 24,649 61.623 61.36 61.00 61.90 61.36 61.66 400 61.623 -0.74%
2022-09-20 0 61.82 61.82 62.56 61.00 61.18 950 58,031 61.085 61.82 61.82 62.56 61.00 61.18 950 61.085 -0.90%
2022-09-19 0 62.38 61.60 62.52 62.96 63.26 1,040 65,778 63.248 62.38 61.60 62.52 62.96 63.26 1,040 63.248 0.45%
2022-09-16 0 62.10 61.90 62.82 62.02 62.02 100 6,202 62.020 62.10 61.90 62.82 62.02 62.02 100 62.020 0.81%
2022-09-15 0 61.60 61.32 62.22 61.58 62.60 4,650 287,045 61.730 61.60 61.32 62.22 61.58 62.60 4,650 61.730 1.99%
2022-09-14 0 60.40 60.02 60.72 60.40 60.86 270 16,335 60.500 60.40 60.02 60.72 60.40 60.86 270 60.500 -1.95%
2022-09-13 0 61.60 59.00 - 61.60 62.76 2,230 139,178 62.412 61.60 59.00 - 61.60 62.76 2,230 62.412 6.57%
2022-09-09 0 57.80 57.22 58.06 57.94 58.72 2,990 174,898 58.494 57.80 57.22 58.06 57.94 58.72 2,990 58.494 -0.17%
2022-09-08 0 57.90 57.90 58.34 57.70 60.88 3,930 234,615 59.698 57.90 57.90 58.34 57.70 60.88 3,930 59.698 -4.96%
2022-09-07 0 60.92 60.88 61.74 60.64 61.50 240 14,665 61.104 60.92 60.88 61.74 60.64 61.50 240 61.104 -2.62%
2022-09-06 0 62.56 62.56 63.02 62.18 64.90 8,800 561,293 63.783 62.56 62.56 63.02 62.18 64.90 8,800 63.783 -3.75%
2022-09-05 0 65.00 64.58 65.54 65.00 68.00 17,080 1,144,362 67.000 65.00 64.58 65.54 65.00 68.00 17,080 67.000 -6.20%
2022-09-02 0 69.30 68.66 69.68 68.56 70.36 1,550 107,790 69.542 69.30 68.66 69.68 68.56 70.36 1,550 69.542 1.73%
2022-09-01 0 68.12 68.12 68.44 68.94 69.98 310 21,511 69.390 68.12 68.12 68.44 68.94 69.98 310 69.390 -3.35%
2022-08-31 0 70.48 69.72 70.80 70.46 71.08 3,700 261,973 70.804 70.48 69.72 70.80 70.46 71.08 3,700 70.804 -5.32%
2022-08-30 0 74.44 74.30 75.40 74.06 74.90 160 11,901 74.381 74.44 74.30 75.40 74.06 74.90 160 74.381 -3.60%
2022-08-29 0 77.22 76.86 78.00 77.08 77.84 18,200 1,416,508 77.830 77.22 76.86 78.00 77.08 77.84 18,200 77.830 0.55%
2022-08-26 0 76.80 75.80 76.92 76.32 77.64 3,280 253,498 77.286 76.80 75.80 76.92 76.32 77.64 3,280 77.286 -0.21%
2022-08-25 0 76.96 76.96 77.86 76.40 76.42 3,680 281,222 76.419 76.96 76.96 77.86 76.40 76.42 3,680 76.419 -1.79%
2022-08-24 0 78.36 77.50 78.90 77.48 77.52 520 40,306 77.512 78.36 77.50 78.90 77.48 77.52 520 77.512 -2.34%
2022-08-23 0 80.24 79.50 80.24 80.16 80.90 7,390 596,717 80.747 80.24 79.50 80.24 80.16 80.90 7,390 80.747 -4.54%
2022-08-22 0 84.06 83.76 84.30 84.06 85.28 4,370 371,181 84.938 84.06 83.76 84.30 84.06 85.28 4,370 84.938 1.28%
2022-08-19 0 83.00 82.50 83.38 83.00 84.30 170 14,189 83.465 83.00 82.50 83.38 83.00 84.30 170 83.465 0.00%
2022-08-18 0 83.00 - - 83.00 83.02 250 20,753 83.012 83.00 - - 83.00 83.02 250 83.012 2.29%
2022-08-17 0 81.14 80.68 81.88 79.82 81.14 640 51,417 80.339 81.14 80.68 81.88 79.82 81.14 640 80.339 3.18%
2022-08-16 0 78.64 77.60 79.10 77.40 78.64 3,330 259,767 78.008 78.64 77.60 79.10 77.40 78.64 3,330 78.008 1.60%
2022-08-15 0 77.40 76.30 77.40 76.70 77.40 570 43,806 76.853 77.40 76.30 77.40 76.70 77.40 570 76.853 2.52%
2022-08-12 0 75.50 75.50 76.42 75.12 75.50 150 11,300 75.333 75.50 75.50 76.42 75.12 75.50 150 75.333 1.81%
2022-08-11 0 74.16 74.00 74.16 74.40 74.40 1,440 107,136 74.400 74.16 74.00 74.16 74.40 74.40 1,440 74.400 -0.59%
2022-08-10 0 74.60 74.20 74.60 73.62 74.60 2,280 168,315 73.822 74.60 74.20 74.60 73.62 74.60 2,280 73.822 2.33%
2022-08-09 0 72.90 72.30 73.60 72.88 72.88 120 8,745 72.875 72.90 72.30 73.60 72.88 72.88 120 72.875 -0.95%
2022-08-08 0 73.60 72.88 73.60 73.40 73.60 750 55,150 73.533 73.60 72.88 73.60 73.40 73.60 750 73.533 0.00%
2022-08-05 0 73.60 72.70 73.60 73.60 73.64 100 7,362 73.620 73.60 72.70 73.60 73.60 73.64 100 73.620 1.02%
2022-08-04 0 72.86 72.74 73.80 72.14 72.80 220 16,002 72.736 72.86 72.74 73.80 72.14 72.80 220 72.736 1.48%
2022-08-03 0 71.80 71.38 72.44 70.56 71.80 550 39,061 71.020 71.80 71.38 72.44 70.56 71.80 550 71.020 2.84%
2022-08-02 0 69.82 69.82 70.34 69.52 69.52 480 33,369 69.519 69.82 69.82 70.34 69.52 69.52 480 69.519 2.17%
2022-08-01 0 68.34 68.20 69.12 - - 0 0 - 68.34 68.20 69.12 - - 0 - 0.77%
2022-07-29 0 67.82 67.62 68.62 - - 0 0 - 67.82 67.62 68.62 - - 0 - 1.74%
2022-07-28 0 66.66 66.52 67.50 66.60 66.66 120 7,994 66.617 66.66 66.52 67.50 66.60 66.66 120 66.617 0.03%
2022-07-27 0 66.64 65.56 70.24 66.12 66.60 3,520 233,472 66.327 66.64 65.56 70.24 66.12 66.60 3,520 66.327 0.36%
2022-07-26 0 66.40 66.22 67.20 66.08 66.28 5,830 385,412 66.108 66.40 66.22 67.20 66.08 66.28 5,830 66.108 0.64%
2022-07-25 0 65.98 65.64 66.48 65.64 66.34 140 9,244 66.029 65.98 65.64 66.48 65.64 66.34 140 66.029 -3.31%
2022-07-22 0 68.24 67.82 68.82 66.72 67.60 23,110 1,548,611 67.010 68.24 67.82 68.82 66.72 67.60 23,110 67.010 -0.23%
2022-07-21 0 68.40 67.80 68.80 67.58 70.00 4,860 330,702 68.046 68.40 67.80 68.80 67.58 70.00 4,860 68.046 -5.16%
2022-07-20 0 72.12 71.56 72.12 - - 0 0 - 72.12 71.56 72.12 - - 0 - -1.23%
2022-07-19 0 73.02 73.02 74.10 72.66 72.66 30 2,179 72.633 73.02 73.02 74.10 72.66 72.66 30 72.633 -0.35%
2022-07-18 0 73.28 73.06 74.14 - - 0 0 - 73.28 73.06 74.14 - - 0 - 0.55%
2022-07-15 0 72.88 69.80 - 72.50 72.84 1,980 144,219 72.838 72.88 69.80 - 72.50 72.84 1,980 72.838 0.52%
2022-07-14 0 72.50 71.62 73.96 72.50 72.50 1,000 72,500 72.500 72.50 71.62 73.96 72.50 72.50 1,000 72.500 -2.16%
2022-07-13 0 74.10 73.88 74.96 - - 0 0 - 74.10 73.88 74.96 - - 0 - 2.04%
2022-07-12 0 72.62 72.22 73.00 - - 0 0 - 72.62 72.22 73.00 - - 0 - 0.30%
2022-07-11 0 72.40 69.80 74.96 - - 0 0 - 72.40 69.80 74.96 - - 0 - -0.77%
2022-07-08 0 72.96 72.02 73.10 73.54 73.54 600 44,124 73.540 72.96 72.02 73.10 73.54 73.54 600 73.540 0.91%
2022-07-07 0 72.30 72.30 72.88 - - 0 0 - 72.30 72.30 72.88 - - 0 - 0.25%
2022-07-06 0 72.12 71.88 72.94 72.02 72.12 30 2,162 72.067 72.12 71.88 72.94 72.02 72.12 30 72.067 -1.74%
2022-07-05 0 73.40 72.74 73.66 - - 0 0 - 73.40 72.74 73.66 - - 0 - 0.00%
2022-07-04 0 73.40 72.00 73.40 73.50 75.20 3,470 258,445 74.480 73.40 72.00 73.40 73.50 75.20 3,470 74.480 -3.88%
2022-06-30 0 76.36 75.66 76.66 76.34 76.50 1,140 87,043 76.354 76.36 75.66 76.66 76.34 76.50 1,140 76.354 -0.39%
2022-06-29 0 76.66 76.32 77.46 74.34 76.66 3,130 237,705 75.944 76.66 76.32 77.46 74.34 76.66 3,130 75.944 4.76%
2022-06-28 0 73.18 72.86 74.24 73.18 73.18 1,000 73,180 73.180 73.18 72.86 74.24 73.18 73.18 1,000 73.180 1.16%
2022-06-27 0 72.34 71.90 73.00 72.34 72.34 200 14,468 72.340 72.34 71.90 73.00 72.34 72.34 200 72.340 -0.55%
2022-06-24 0 72.74 72.34 73.54 72.60 72.78 690 50,141 72.668 72.74 72.34 73.54 72.60 72.78 690 72.668 1.68%
2022-06-23 0 71.54 70.74 71.80 - - 0 0 - 71.54 70.74 71.80 - - 0 - -1.68%
2022-06-22 0 72.76 72.50 73.80 72.74 72.74 240 17,457 72.738 72.76 72.50 73.80 72.74 72.74 240 72.738 0.03%
2022-06-21 0 72.74 72.10 73.20 71.92 73.26 2,790 201,772 72.320 72.74 72.10 73.20 71.92 73.26 2,790 72.320 -0.25%
2022-06-20 0 72.92 72.08 73.16 73.14 73.16 1,660 121,442 73.158 72.92 72.08 73.16 73.14 73.16 1,660 73.158 0.75%
2022-06-17 0 72.38 71.80 72.86 72.38 72.38 20 1,447 72.350 72.38 71.80 72.86 72.38 72.38 20 72.350 -2.95%
2022-06-16 0 74.58 73.00 76.00 74.08 75.00 3,770 280,700 74.456 74.58 73.00 76.00 74.08 75.00 3,770 74.456 0.92%
2022-06-15 0 73.90 73.10 73.90 72.64 73.96 3,350 245,277 73.217 73.90 73.10 73.90 72.64 73.96 3,350 73.217 5.06%
2022-06-14 0 70.34 70.20 71.50 - - 0 0 - 70.34 70.20 71.50 - - 0 - 0.51%
2022-06-13 0 69.98 69.80 - 70.20 71.78 1,050 75,042 71.469 69.98 69.80 - 70.20 71.78 1,050 71.469 -0.51%
2022-06-10 0 70.34 70.34 70.64 70.34 70.34 30 2,110 70.333 70.34 70.34 70.64 70.34 70.34 30 70.333 0.69%
2022-06-09 0 69.86 69.70 70.56 69.50 69.86 1,070 74,602 69.721 69.86 69.70 70.56 69.50 69.86 1,070 69.721 0.52%
2022-06-08 0 69.50 69.50 70.54 69.10 71.34 5,450 381,453 69.991 69.50 69.50 70.54 69.10 71.34 5,450 69.991 -2.55%
2022-06-07 0 71.32 71.34 72.20 71.30 72.00 1,700 121,730 71.606 71.32 71.34 72.20 71.30 72.00 1,700 71.606 -3.12%
2022-06-06 0 73.62 72.00 75.90 75.00 75.90 190 14,307 75.300 73.62 72.00 75.90 75.00 75.90 190 75.300 -2.21%
2022-06-02 0 75.28 74.00 - 74.50 74.80 1,910 142,386 74.548 75.28 74.00 - 74.50 74.80 1,910 74.548 2.28%
2022-06-01 0 73.60 73.40 74.50 73.38 73.38 150 11,007 73.380 73.60 73.40 74.50 73.38 73.38 150 73.380 0.79%
2022-05-31 0 73.02 70.00 - 72.74 72.74 990 72,010 72.737 73.02 70.00 - 72.74 72.74 990 72.737 0.03%
2022-05-30 0 73.00 70.00 73.00 73.10 73.10 10 731 73.100 73.00 70.00 73.00 73.10 73.10 10 73.100 -0.73%
2022-05-27 0 73.54 73.54 74.36 73.54 74.02 7,110 523,260 73.595 73.54 73.54 74.36 73.54 74.02 7,110 73.595 3.46%
2022-05-26 0 71.08 70.58 71.08 71.16 71.16 800 56,928 71.160 71.08 70.58 71.08 71.16 71.16 800 71.160 0.88%
2022-05-25 0 70.46 70.20 - 70.18 70.18 900 63,162 70.180 70.46 70.20 - 70.18 70.18 900 70.180 3.04%
2022-05-24 0 68.38 68.12 69.06 67.54 70.00 7,950 540,415 67.977 68.38 68.12 69.06 67.54 70.00 7,950 67.977 -2.51%
2022-05-23 0 70.14 70.14 70.90 70.14 70.14 20 1,402 70.100 70.14 70.14 70.90 70.14 70.14 20 70.100 -0.11%
2022-05-20 0 70.22 70.22 - 70.22 72.18 1,460 104,187 71.361 70.22 70.22 - 70.22 72.18 1,460 71.361 -3.52%
2022-05-19 0 72.78 72.72 73.80 72.78 74.00 4,270 315,110 73.796 72.78 72.72 73.80 72.78 74.00 4,270 73.796 -4.99%
2022-05-18 0 76.60 76.60 80.00 75.26 79.80 29,200 2,237,732 76.635 76.60 76.60 80.00 75.26 79.80 29,200 76.635 -3.09%
2022-05-17 0 79.04 79.04 80.00 78.22 79.04 150 11,815 78.767 79.04 79.04 80.00 78.22 79.04 150 78.767 1.96%
2022-05-16 0 77.52 77.52 - 76.90 78.42 210 16,301 77.624 77.52 77.52 - 76.90 78.42 210 77.624 -1.12%
2022-05-13 0 78.40 65.00 - 76.78 76.80 50 3,839 76.780 78.40 65.00 - 76.78 76.80 50 76.780 2.78%
2022-05-12 0 76.28 75.84 76.90 76.28 77.02 4,640 355,958 76.715 76.28 75.84 76.90 76.28 77.02 4,640 76.715 -1.19%
2022-05-11 0 77.20 75.80 - 75.80 77.20 6,470 493,335 76.250 77.20 75.80 - 75.80 77.20 6,470 76.250 1.87%
2022-05-10 0 75.78 75.10 76.60 75.10 79.00 2,120 161,452 76.157 75.78 75.10 76.60 75.10 79.00 2,120 76.157 -4.37%
2022-05-06 0 79.24 77.12 79.92 77.10 78.90 1,580 124,344 78.699 79.24 77.12 79.92 77.10 78.90 1,580 78.699 3.53%
2022-05-05 0 76.54 75.90 77.02 76.10 76.84 3,400 260,474 76.610 76.54 75.90 77.02 76.10 76.84 3,400 76.610 -0.21%
2022-05-04 0 76.70 76.20 77.00 76.28 76.70 540 41,320 76.519 76.70 76.20 77.00 76.28 76.70 540 76.519 5.36%
2022-05-03 0 72.80 72.30 74.00 71.80 72.80 1,320 95,063 72.017 72.80 72.30 74.00 71.80 72.80 1,320 72.017 0.05%
2022-04-29 0 72.76 72.50 - 72.46 72.60 150 10,880 72.533 72.76 72.50 - 72.46 72.60 150 72.533 2.68%
2022-04-28 0 70.86 70.86 71.16 70.52 70.52 20 1,410 70.500 70.86 70.86 71.16 70.52 70.52 20 70.500 1.40%
2022-04-27 0 69.88 65.00 - 69.88 71.78 5,360 379,337 70.772 69.88 65.00 - 69.88 71.78 5,360 70.772 -4.54%
2022-04-26 0 73.20 72.46 - 72.46 73.20 2,500 182,427 72.971 73.20 72.46 - 72.46 73.20 2,500 72.971 -2.79%
2022-04-25 0 75.30 75.20 75.70 75.20 77.56 8,040 611,616 76.072 75.30 75.20 75.70 75.20 77.56 8,040 76.072 -1.31%
2022-04-22 0 76.30 76.30 - 75.64 76.26 4,250 322,151 75.800 76.30 76.30 - 75.64 76.26 4,250 75.800 1.14%
2022-04-21 0 75.44 71.50 76.06 71.26 76.06 8,720 658,010 75.460 75.44 71.50 76.06 71.26 76.06 8,720 75.460 6.55%
2022-04-20 0 70.80 69.00 71.00 69.82 70.68 1,930 135,281 70.094 70.80 69.00 71.00 69.82 70.68 1,930 70.094 2.05%
2022-04-19 0 69.38 69.32 70.00 68.70 69.32 2,200 151,264 68.756 69.38 69.32 70.00 68.70 69.32 2,200 68.756 1.28%
2022-04-14 0 68.50 68.10 69.10 67.80 68.50 1,800 123,160 68.422 68.50 68.10 69.10 67.80 68.50 1,800 68.422 1.24%
2022-04-13 0 67.66 66.80 67.80 67.66 68.44 1,790 122,028 68.172 67.66 66.80 67.80 67.66 68.44 1,790 68.172 0.62%
2022-04-12 0 67.24 67.18 67.60 67.00 68.00 4,110 276,440 67.260 67.24 67.18 67.60 67.00 68.00 4,110 67.260 -2.07%
2022-04-11 0 68.66 68.40 69.40 68.66 69.84 2,630 182,364 69.340 68.66 68.40 69.40 68.66 69.84 2,630 69.340 -1.69%
2022-04-08 0 69.84 69.30 69.84 68.80 69.84 1,050 73,280 69.790 69.84 69.30 69.84 68.80 69.84 1,050 69.790 4.08%
2022-04-07 0 67.10 67.10 67.60 66.64 68.84 9,540 638,183 66.895 67.10 67.10 67.60 66.64 68.84 9,540 66.895 -1.47%
2022-04-06 0 68.10 67.60 68.60 67.60 68.56 6,200 420,766 67.865 68.10 67.60 68.60 67.60 68.56 6,200 67.865 0.98%
2022-04-04 0 67.44 66.72 67.70 67.12 68.82 14,420 985,169 68.320 67.44 66.72 67.70 67.12 68.82 14,420 68.320 -1.83%
2022-04-01 0 68.70 68.10 69.00 66.96 68.92 9,930 674,788 67.954 68.70 68.10 69.00 66.96 68.92 9,930 67.954 -1.15%
2022-03-31 0 69.50 69.00 69.80 67.50 69.78 21,260 1,453,557 68.371 69.50 69.00 69.80 67.50 69.78 21,260 68.371 -0.40%
2022-03-30 0 69.78 69.00 70.20 69.78 71.70 7,110 502,773 70.714 69.78 69.00 70.20 69.78 71.70 7,110 70.714 -1.16%
2022-03-29 0 70.60 70.60 70.80 70.44 70.56 210 14,805 70.500 70.60 70.60 70.80 70.44 70.56 210 70.500 2.56%
2022-03-28 0 68.84 68.50 69.50 68.46 69.12 3,230 221,838 68.680 68.84 68.50 69.50 68.46 69.12 3,230 68.680 0.56%
2022-03-25 0 68.46 68.00 68.98 68.40 69.20 8,720 599,337 68.731 68.46 68.00 68.98 68.40 69.20 8,720 68.731 1.66%
2022-03-24 0 67.34 67.36 68.00 67.16 70.60 6,810 463,584 68.074 67.34 67.36 68.00 67.16 70.60 6,810 68.074 -3.91%
2022-03-23 0 70.08 70.00 - 70.08 71.00 24,110 1,703,856 70.670 70.08 70.00 - 70.08 71.00 24,110 70.670

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top