Jiangsu Recbio Technology Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02179 | 2022-03-31 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-01 | 0 | 7.700 | 7.740 | 7.750 | 7.590 | 7.730 | 13,000 | 99,075 | 7.6212 | 7.700 | 7.740 | 7.750 | 7.590 | 7.730 | 13,000 | 7.6212 | -0.52% |
| 2025-08-29 | 0 | 7.740 | 7.740 | 7.900 | 7.740 | 7.740 | 1,000 | 7,740 | 7.7400 | 7.740 | 7.740 | 7.900 | 7.740 | 7.740 | 1,000 | 7.7400 | -1.78% |
| 2025-08-28 | 0 | 7.880 | 7.600 | 7.880 | - | - | 0 | 0 | - | 7.880 | 7.600 | 7.880 | - | - | 0 | - | -0.13% |
| 2025-08-27 | 0 | 7.890 | 7.670 | 7.890 | 7.670 | 8.000 | 8,000 | 63,735 | 7.9669 | 7.890 | 7.670 | 7.890 | 7.670 | 8.000 | 8,000 | 7.9669 | 0.38% |
| 2025-08-26 | 0 | 7.860 | 7.600 | 7.990 | 7.860 | 8.000 | 29,500 | 234,995 | 7.9659 | 7.860 | 7.600 | 7.990 | 7.860 | 8.000 | 29,500 | 7.9659 | 0.00% |
| 2025-08-25 | 0 | 7.860 | 7.800 | 7.860 | 7.800 | 7.990 | 103,500 | 822,040 | 7.9424 | 7.860 | 7.800 | 7.860 | 7.800 | 7.990 | 103,500 | 7.9424 | 0.77% |
| 2025-08-22 | 0 | 7.800 | 7.800 | 7.880 | 7.800 | 7.900 | 107,500 | 838,695 | 7.8018 | 7.800 | 7.800 | 7.880 | 7.800 | 7.900 | 107,500 | 7.8018 | 0.13% |
| 2025-08-21 | 0 | 7.790 | 7.410 | 7.790 | 7.800 | 7.850 | 59,000 | 462,530 | 7.8395 | 7.790 | 7.410 | 7.790 | 7.800 | 7.850 | 59,000 | 7.8395 | -0.26% |
| 2025-08-20 | 0 | 7.810 | 7.400 | 7.800 | - | - | 0 | 0 | - | 7.810 | 7.400 | 7.800 | - | - | 0 | - | -0.51% |
| 2025-08-19 | 0 | 7.850 | 7.800 | 7.850 | 7.790 | 7.850 | 127,500 | 994,745 | 7.8019 | 7.850 | 7.800 | 7.850 | 7.790 | 7.850 | 127,500 | 7.8019 | 0.77% |
| 2025-08-18 | 0 | 7.790 | 7.390 | 7.790 | 7.390 | 7.900 | 33,500 | 263,120 | 7.8543 | 7.790 | 7.390 | 7.790 | 7.390 | 7.900 | 33,500 | 7.8543 | 0.65% |
| 2025-08-15 | 0 | 7.740 | 7.400 | 7.740 | 7.800 | 7.920 | 19,000 | 149,020 | 7.8432 | 7.740 | 7.400 | 7.740 | 7.800 | 7.920 | 19,000 | 7.8432 | -2.89% |
| 2025-08-14 | 0 | 7.970 | 7.500 | 7.980 | 7.970 | 7.970 | 500 | 3,985 | 7.9700 | 7.970 | 7.500 | 7.980 | 7.970 | 7.970 | 500 | 7.9700 | -0.38% |
| 2025-08-13 | 0 | 8.000 | 7.260 | 8.000 | 7.630 | 8.000 | 8,000 | 62,525 | 7.8156 | 8.000 | 7.260 | 8.000 | 7.630 | 8.000 | 8,000 | 7.8156 | 2.96% |
| 2025-08-12 | 0 | 7.770 | 7.260 | 7.770 | 7.780 | 7.810 | 2,000 | 15,595 | 7.7975 | 7.770 | 7.260 | 7.770 | 7.780 | 7.810 | 2,000 | 7.7975 | 0.91% |
| 2025-08-11 | 0 | 7.700 | 7.260 | 7.700 | 7.440 | 7.790 | 3,500 | 26,750 | 7.6429 | 7.700 | 7.260 | 7.700 | 7.440 | 7.790 | 3,500 | 7.6429 | 1.58% |
| 2025-08-08 | 0 | 7.580 | 7.360 | 7.740 | 7.360 | 7.890 | 21,000 | 159,955 | 7.6169 | 7.580 | 7.360 | 7.740 | 7.360 | 7.890 | 21,000 | 7.6169 | -3.93% |
| 2025-08-07 | 0 | 7.890 | 7.250 | 7.880 | 7.200 | 8.000 | 18,000 | 138,240 | 7.6800 | 7.890 | 7.250 | 7.880 | 7.200 | 8.000 | 18,000 | 7.6800 | 4.23% |
| 2025-08-06 | 0 | 7.570 | 7.360 | 7.710 | - | - | 0 | 0 | - | 7.570 | 7.360 | 7.710 | - | - | 0 | - | 0.00% |
| 2025-08-05 | 0 | 7.570 | 7.570 | 7.700 | 7.200 | 7.910 | 102,000 | 756,040 | 7.4122 | 7.570 | 7.570 | 7.700 | 7.200 | 7.910 | 102,000 | 7.4122 | -6.31% |
| 2025-08-04 | 0 | 8.080 | 7.440 | 8.150 | 7.360 | 8.080 | 6,500 | 50,635 | 7.7900 | 8.080 | 7.440 | 8.150 | 7.360 | 8.080 | 6,500 | 7.7900 | 3.59% |
| 2025-08-01 | 0 | 7.800 | 7.800 | 8.000 | 7.800 | 8.300 | 44,500 | 349,435 | 7.8525 | 7.800 | 7.800 | 8.000 | 7.800 | 8.300 | 44,500 | 7.8525 | -3.70% |
| 2025-07-31 | 0 | 8.100 | 8.090 | 8.400 | 8.100 | 8.400 | 2,500 | 20,400 | 8.1600 | 8.100 | 8.090 | 8.400 | 8.100 | 8.400 | 2,500 | 8.1600 | -1.46% |
| 2025-07-30 | 0 | 8.220 | 8.220 | 8.300 | 8.220 | 8.400 | 18,500 | 155,195 | 8.3889 | 8.220 | 8.220 | 8.300 | 8.220 | 8.400 | 18,500 | 8.3889 | 1.23% |
| 2025-07-29 | 0 | 8.120 | 8.120 | 8.390 | 8.070 | 8.400 | 16,000 | 133,935 | 8.3709 | 8.120 | 8.120 | 8.390 | 8.070 | 8.400 | 16,000 | 8.3709 | 0.74% |
| 2025-07-28 | 0 | 8.060 | 8.020 | 8.100 | 7.920 | 8.190 | 37,000 | 298,515 | 8.0680 | 8.060 | 8.020 | 8.100 | 7.920 | 8.190 | 37,000 | 8.0680 | 2.81% |
| 2025-07-25 | 0 | 7.840 | 7.840 | 8.190 | 7.310 | 8.000 | 18,500 | 142,905 | 7.7246 | 7.840 | 7.840 | 8.190 | 7.310 | 8.000 | 18,500 | 7.7246 | -3.21% |
| 2025-07-24 | 0 | 8.100 | 8.050 | 8.100 | 8.010 | 8.650 | 273,500 | 2,295,030 | 8.3913 | 8.100 | 8.050 | 8.100 | 8.010 | 8.650 | 273,500 | 8.3913 | -3.57% |
| 2025-07-23 | 0 | 8.400 | 8.100 | 8.400 | 7.980 | 8.410 | 18,500 | 154,735 | 8.3641 | 8.400 | 8.100 | 8.400 | 7.980 | 8.410 | 18,500 | 8.3641 | 0.12% |
| 2025-07-22 | 0 | 8.390 | 8.010 | 8.400 | 8.020 | 8.400 | 57,000 | 477,865 | 8.3836 | 8.390 | 8.010 | 8.400 | 8.020 | 8.400 | 57,000 | 8.3836 | -0.12% |
| 2025-07-21 | 0 | 8.400 | 8.390 | 8.400 | 8.300 | 8.740 | 732,500 | 6,248,515 | 8.5304 | 8.400 | 8.390 | 8.400 | 8.300 | 8.740 | 732,500 | 8.5304 | 5.79% |
| 2025-07-18 | 0 | 7.940 | 7.940 | 8.400 | 7.940 | 8.800 | 19,000 | 160,750 | 8.4605 | 7.940 | 7.940 | 8.400 | 7.940 | 8.800 | 19,000 | 8.4605 | 1.15% |
| 2025-07-17 | 0 | 7.850 | 7.850 | 8.200 | 7.810 | 8.200 | 23,500 | 191,425 | 8.1457 | 7.850 | 7.850 | 8.200 | 7.810 | 8.200 | 23,500 | 8.1457 | 0.64% |
| 2025-07-16 | 0 | 7.800 | 7.800 | 7.950 | 7.710 | 8.000 | 29,000 | 224,835 | 7.7529 | 7.800 | 7.800 | 7.950 | 7.710 | 8.000 | 29,000 | 7.7529 | 1.17% |
| 2025-07-15 | 0 | 7.710 | - | 7.710 | - | - | 0 | 0 | - | 7.710 | - | 7.710 | - | - | 0 | - | 0.00% |
| 2025-07-14 | 0 | 7.710 | - | 7.710 | - | - | 0 | 0 | - | 7.710 | - | 7.710 | - | - | 0 | - | -0.13% |
| 2025-07-11 | 0 | 7.720 | - | 7.770 | 7.650 | 7.900 | 48,000 | 372,085 | 7.7518 | 7.720 | - | 7.770 | 7.650 | 7.900 | 48,000 | 7.7518 | -2.28% |
| 2025-07-10 | 0 | 7.900 | 7.800 | 7.900 | 7.900 | 7.900 | 5,000 | 39,500 | 7.9000 | 7.900 | 7.800 | 7.900 | 7.900 | 7.900 | 5,000 | 7.9000 | -0.50% |
| 2025-07-09 | 0 | 7.940 | 7.800 | 7.950 | 7.800 | 7.950 | 14,500 | 115,060 | 7.9352 | 7.940 | 7.800 | 7.950 | 7.800 | 7.950 | 14,500 | 7.9352 | -0.13% |
| 2025-07-08 | 0 | 7.950 | 7.800 | 7.950 | 7.950 | 7.950 | 1,000 | 7,950 | 7.9500 | 7.950 | 7.800 | 7.950 | 7.950 | 7.950 | 1,000 | 7.9500 | -0.13% |
| 2025-07-07 | 0 | 7.960 | 7.800 | 7.960 | 7.960 | 7.960 | 5,000 | 39,800 | 7.9600 | 7.960 | 7.800 | 7.960 | 7.960 | 7.960 | 5,000 | 7.9600 | 0.00% |
| 2025-07-04 | 0 | 7.960 | 7.800 | 7.960 | - | - | 0 | 0 | - | 7.960 | 7.800 | 7.960 | - | - | 0 | - | 0.00% |
| 2025-07-03 | 0 | 7.960 | 7.800 | 8.300 | - | - | 0 | 0 | - | 7.960 | 7.800 | 8.300 | - | - | 0 | - | 0.00% |
| 2025-07-02 | 0 | 7.960 | 7.960 | 8.300 | 7.960 | 7.960 | 1,000 | 7,940 | 7.9400 | 7.960 | 7.960 | 8.300 | 7.960 | 7.960 | 1,000 | 7.9400 | 0.13% |
| 2025-06-30 | 0 | 7.950 | 7.810 | 7.950 | 7.810 | 8.290 | 3,000 | 24,365 | 8.1217 | 7.950 | 7.810 | 7.950 | 7.810 | 8.290 | 3,000 | 8.1217 | 0.00% |
| 2025-06-27 | 0 | 7.950 | 7.820 | 8.140 | - | - | 0 | 0 | - | 7.950 | 7.820 | 8.140 | - | - | 0 | - | 0.00% |
| 2025-06-26 | 0 | 7.950 | 7.850 | 7.950 | 7.800 | 8.300 | 580,500 | 4,797,325 | 8.2641 | 7.950 | 7.850 | 7.950 | 7.800 | 8.300 | 580,500 | 8.2641 | -3.64% |
| 2025-06-25 | 0 | 8.250 | 8.080 | 8.250 | - | - | 2,624,250 | 20,416,158 | 7.7798 | 8.250 | 8.080 | 8.250 | - | - | 2,624,250 | 7.7798 | -0.24% |
| 2025-06-24 | 0 | 8.270 | 8.080 | 8.270 | - | - | 1,577,250 | 12,428,730 | 7.8800 | 8.270 | 8.080 | 8.270 | - | - | 1,577,250 | 7.8800 | -0.24% |
| 2025-06-23 | 0 | 8.290 | 8.080 | 8.300 | 8.090 | 8.390 | 6,500 | 53,920 | 8.2954 | 8.290 | 8.080 | 8.300 | 8.090 | 8.390 | 6,500 | 8.2954 | -2.01% |
| 2025-06-20 | 0 | 8.460 | 8.100 | 8.460 | - | - | 0 | 0 | - | 8.460 | 8.100 | 8.460 | - | - | 0 | - | -0.35% |
| 2025-06-19 | 0 | 8.490 | 8.090 | 8.490 | - | - | 0 | 0 | - | 8.490 | 8.090 | 8.490 | - | - | 0 | - | 0.00% |
| 2025-06-18 | 0 | 8.490 | 8.090 | 8.490 | - | - | 0 | 0 | - | 8.490 | 8.090 | 8.490 | - | - | 0 | - | -0.12% |
| 2025-06-17 | 0 | 8.500 | 8.100 | 8.500 | 8.500 | 8.500 | 10,000 | 85,000 | 8.5000 | 8.500 | 8.100 | 8.500 | 8.500 | 8.500 | 10,000 | 8.5000 | 1.19% |
| 2025-06-16 | 0 | 8.400 | 8.080 | 8.400 | 8.400 | 8.400 | 1,500 | 12,600 | 8.4000 | 8.400 | 8.080 | 8.400 | 8.400 | 8.400 | 1,500 | 8.4000 | 1.20% |
| 2025-06-13 | 0 | 8.300 | 8.090 | 8.300 | 8.300 | 8.300 | 1,500 | 12,450 | 8.3000 | 8.300 | 8.090 | 8.300 | 8.300 | 8.300 | 1,500 | 8.3000 | 0.00% |
| 2025-06-12 | 0 | 8.300 | 8.070 | 8.300 | 8.080 | 8.300 | 12,500 | 103,345 | 8.2676 | 8.300 | 8.070 | 8.300 | 8.080 | 8.300 | 12,500 | 8.2676 | 0.00% |
| 2025-06-11 | 0 | 8.300 | 8.060 | 8.300 | 8.120 | 8.390 | 4,500 | 37,315 | 8.2922 | 8.300 | 8.060 | 8.300 | 8.120 | 8.390 | 4,500 | 8.2922 | 0.36% |
| 2025-06-10 | 0 | 8.270 | 8.150 | 8.270 | 8.000 | 8.300 | 42,000 | 343,045 | 8.1677 | 8.270 | 8.150 | 8.270 | 8.000 | 8.300 | 42,000 | 8.1677 | -2.93% |
| 2025-06-09 | 0 | 8.520 | 8.150 | 8.520 | - | - | 0 | 0 | - | 8.520 | 8.150 | 8.520 | - | - | 0 | - | -0.12% |
| 2025-06-06 | 0 | 8.530 | 8.150 | 8.530 | 8.140 | 8.530 | 33,000 | 271,535 | 8.2283 | 8.530 | 8.150 | 8.530 | 8.140 | 8.530 | 33,000 | 8.2283 | 2.77% |
| 2025-06-05 | 0 | 8.300 | 8.280 | 8.350 | 8.110 | 8.530 | 28,500 | 238,005 | 8.3511 | 8.300 | 8.280 | 8.350 | 8.110 | 8.530 | 28,500 | 8.3511 | -1.07% |
| 2025-06-04 | 0 | 8.390 | 8.160 | 8.530 | 8.160 | 8.490 | 3,500 | 29,260 | 8.3600 | 8.390 | 8.160 | 8.530 | 8.160 | 8.490 | 3,500 | 8.3600 | -1.18% |
| 2025-06-03 | 0 | 8.490 | 8.130 | 8.490 | 8.110 | 8.500 | 7,000 | 58,860 | 8.4086 | 8.490 | 8.130 | 8.490 | 8.110 | 8.500 | 7,000 | 8.4086 | 2.04% |
| 2025-06-02 | 0 | 8.320 | 8.180 | 8.330 | 8.010 | 8.400 | 19,500 | 162,145 | 8.3151 | 8.320 | 8.180 | 8.330 | 8.010 | 8.400 | 19,500 | 8.3151 | -2.58% |
| 2025-05-30 | 0 | 8.540 | 8.400 | 8.550 | 8.400 | 8.600 | 4,000 | 34,210 | 8.5525 | 8.540 | 8.400 | 8.550 | 8.400 | 8.600 | 4,000 | 8.5525 | 2.15% |
| 2025-05-29 | 0 | 8.360 | 8.350 | 8.600 | 8.360 | 8.780 | 72,500 | 625,795 | 8.6317 | 8.360 | 8.350 | 8.600 | 8.360 | 8.780 | 72,500 | 8.6317 | -3.69% |
| 2025-05-28 | 0 | 8.680 | 8.400 | 8.700 | 8.360 | 8.700 | 23,000 | 198,025 | 8.6098 | 8.680 | 8.400 | 8.700 | 8.360 | 8.700 | 23,000 | 8.6098 | -0.23% |
| 2025-05-27 | 0 | 8.700 | 8.700 | 8.800 | 7.990 | 8.700 | 21,500 | 182,655 | 8.4956 | 8.700 | 8.700 | 8.800 | 7.990 | 8.700 | 21,500 | 8.4956 | 3.69% |
| 2025-05-26 | 0 | 8.390 | 7.900 | 8.400 | 7.880 | 8.990 | 54,000 | 453,190 | 8.3924 | 8.390 | 7.900 | 8.400 | 7.880 | 8.990 | 54,000 | 8.3924 | -1.87% |
| 2025-05-23 | 0 | 8.550 | - | 8.300 | 8.270 | 8.870 | 27,000 | 227,425 | 8.4231 | 8.550 | - | 8.300 | 8.270 | 8.870 | 27,000 | 8.4231 | -1.95% |
| 2025-05-22 | 0 | 8.720 | 7.800 | 9.150 | 8.120 | 9.250 | 172,500 | 1,559,570 | 9.0410 | 8.720 | 7.800 | 9.150 | 8.120 | 9.250 | 172,500 | 9.0410 | -3.75% |
| 2025-05-21 | 0 | 9.060 | 8.640 | 9.100 | 8.800 | 9.290 | 6,000 | 54,245 | 9.0408 | 9.060 | 8.640 | 9.100 | 8.800 | 9.290 | 6,000 | 9.0408 | 0.22% |
| 2025-05-20 | 0 | 9.040 | 8.710 | 9.040 | 7.810 | 9.170 | 33,000 | 286,330 | 8.6767 | 9.040 | 8.710 | 9.040 | 7.810 | 9.170 | 33,000 | 8.6767 | -1.53% |
| 2025-05-19 | 0 | 9.180 | 8.020 | 9.190 | - | - | 0 | 0 | - | 9.180 | 8.020 | 9.190 | - | - | 0 | - | 0.00% |
| 2025-05-16 | 0 | 9.180 | 7.160 | 9.180 | 8.410 | 9.280 | 3,000 | 27,290 | 9.0967 | 9.180 | 7.160 | 9.180 | 8.410 | 9.280 | 3,000 | 9.0967 | -1.08% |
| 2025-05-15 | 0 | 9.280 | - | 9.280 | 9.300 | 9.300 | 2,000 | 18,600 | 9.3000 | 9.280 | - | 9.280 | 9.300 | 9.300 | 2,000 | 9.3000 | 1.75% |
| 2025-05-14 | 0 | 9.120 | - | 9.120 | 9.000 | 9.200 | 22,000 | 198,990 | 9.0450 | 9.120 | - | 9.120 | 9.000 | 9.200 | 22,000 | 9.0450 | 1.33% |
| 2025-05-13 | 0 | 9.000 | - | 9.000 | 9.000 | 9.000 | 3,500 | 31,500 | 9.0000 | 9.000 | - | 9.000 | 9.000 | 9.000 | 3,500 | 9.0000 | 1.35% |
| 2025-05-12 | 0 | 8.880 | - | 8.880 | 8.850 | 8.900 | 5,000 | 44,375 | 8.8750 | 8.880 | - | 8.880 | 8.850 | 8.900 | 5,000 | 8.8750 | 2.30% |
| 2025-05-09 | 0 | 8.680 | 8.380 | 8.680 | 8.640 | 8.690 | 5,000 | 43,345 | 8.6690 | 8.680 | 8.380 | 8.680 | 8.640 | 8.690 | 5,000 | 8.6690 | 1.05% |
| 2025-05-08 | 0 | 8.590 | 8.390 | 8.590 | 8.590 | 8.600 | 4,000 | 34,375 | 8.5938 | 8.590 | 8.390 | 8.590 | 8.590 | 8.600 | 4,000 | 8.5938 | 1.30% |
| 2025-05-07 | 0 | 8.480 | - | 8.480 | 8.490 | 8.490 | 4,000 | 33,960 | 8.4900 | 8.480 | - | 8.480 | 8.490 | 8.490 | 4,000 | 8.4900 | 2.17% |
| 2025-05-06 | 0 | 8.300 | - | 8.300 | 8.280 | 8.310 | 6,000 | 49,755 | 8.2925 | 8.300 | - | 8.300 | 8.280 | 8.310 | 6,000 | 8.2925 | 3.75% |
| 2025-05-02 | 0 | 8.000 | 8.080 | - | 7.800 | 8.190 | 8,500 | 68,650 | 8.0765 | 8.000 | 8.080 | - | 7.800 | 8.190 | 8,500 | 8.0765 | 2.56% |
| 2025-04-30 | 0 | 7.800 | - | 7.800 | 7.800 | 7.900 | 7,500 | 58,990 | 7.8653 | 7.800 | - | 7.800 | 7.800 | 7.900 | 7,500 | 7.8653 | 0.13% |
| 2025-04-29 | 0 | 7.790 | 7.790 | 7.970 | 7.500 | 7.700 | 6,000 | 46,000 | 7.6667 | 7.790 | 7.790 | 7.970 | 7.500 | 7.700 | 6,000 | 7.6667 | 2.64% |
| 2025-04-28 | 0 | 7.590 | 7.500 | 7.600 | 7.480 | 7.600 | 11,000 | 83,060 | 7.5509 | 7.590 | 7.500 | 7.600 | 7.480 | 7.600 | 11,000 | 7.5509 | 0.13% |
| 2025-04-25 | 0 | 7.580 | 7.340 | 7.650 | 7.280 | 7.580 | 27,000 | 201,090 | 7.4478 | 7.580 | 7.340 | 7.650 | 7.280 | 7.580 | 27,000 | 7.4478 | 2.71% |
| 2025-04-24 | 0 | 7.380 | 7.270 | 7.380 | 7.300 | 7.380 | 3,500 | 25,710 | 7.3457 | 7.380 | 7.270 | 7.380 | 7.300 | 7.380 | 3,500 | 7.3457 | 2.36% |
| 2025-04-23 | 0 | 7.210 | 7.210 | 7.390 | 7.100 | 7.210 | 9,000 | 64,520 | 7.1689 | 7.210 | 7.210 | 7.390 | 7.100 | 7.210 | 9,000 | 7.1689 | 2.56% |
| 2025-04-22 | 0 | 7.030 | - | - | - | - | 0 | 0 | - | 7.030 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-17 | 0 | 7.030 | - | 7.300 | - | - | 0 | 0 | - | 7.030 | - | 7.300 | - | - | 0 | - | 0.00% |
| 2025-04-16 | 0 | 7.030 | - | 7.030 | 7.000 | 7.030 | 10,000 | 70,080 | 7.0080 | 7.030 | - | 7.030 | 7.000 | 7.030 | 10,000 | 7.0080 | 0.57% |
| 2025-04-15 | 0 | 6.990 | 7.000 | 7.100 | 6.990 | 7.010 | 14,500 | 101,520 | 7.0014 | 6.990 | 7.000 | 7.100 | 6.990 | 7.010 | 14,500 | 7.0014 | 1.01% |
| 2025-04-14 | 0 | 6.920 | - | 7.100 | - | - | 0 | 0 | - | 6.920 | - | 7.100 | - | - | 0 | - | 0.00% |
| 2025-04-11 | 0 | 6.920 | 6.920 | 7.050 | - | - | 0 | 0 | - | 6.920 | 6.920 | 7.050 | - | - | 0 | - | 0.00% |
| 2025-04-10 | 0 | 6.920 | 6.900 | 7.000 | 6.920 | 7.050 | 405,500 | 2,848,405 | 7.0244 | 6.920 | 6.900 | 7.000 | 6.920 | 7.050 | 405,500 | 7.0244 | -0.57% |
| 2025-04-09 | 0 | 6.960 | 6.940 | 6.960 | 6.810 | 7.000 | 517,000 | 3,618,675 | 6.9994 | 6.960 | 6.940 | 6.960 | 6.810 | 7.000 | 517,000 | 6.9994 | 2.20% |
| 2025-04-08 | 0 | 6.810 | 6.800 | 7.050 | 6.800 | 7.100 | 321,500 | 2,270,475 | 7.0621 | 6.810 | 6.800 | 7.050 | 6.800 | 7.100 | 321,500 | 7.0621 | -2.71% |
| 2025-04-07 | 0 | 7.000 | 6.870 | 7.000 | 6.800 | 7.100 | 410,000 | 2,887,695 | 7.0432 | 7.000 | 6.870 | 7.000 | 6.800 | 7.100 | 410,000 | 7.0432 | 1.45% |
| 2025-04-03 | 0 | 6.900 | 6.780 | 6.900 | 6.760 | 6.900 | 215,500 | 1,482,385 | 6.8788 | 6.900 | 6.780 | 6.900 | 6.760 | 6.900 | 215,500 | 6.8788 | -3.36% |
| 2025-04-02 | 0 | 7.140 | 6.980 | 7.150 | 6.980 | 7.350 | 144,000 | 1,029,630 | 7.1502 | 7.140 | 6.980 | 7.150 | 6.980 | 7.350 | 144,000 | 7.1502 | 0.00% |
| 2025-04-01 | 0 | 7.140 | 7.110 | 7.450 | 7.000 | 7.280 | 16,500 | 117,850 | 7.1424 | 7.140 | 7.110 | 7.450 | 7.000 | 7.280 | 16,500 | 7.1424 | -2.46% |
| 2025-03-31 | 0 | 7.320 | 7.310 | 7.500 | 7.120 | 9.580 | 236,500 | 1,950,775 | 8.2485 | 7.320 | 7.310 | 7.500 | 7.120 | 9.580 | 236,500 | 8.2485 | -11.81% |
| 2025-03-28 | 0 | 8.300 | 7.390 | 7.890 | 7.580 | 8.570 | 49,500 | 407,700 | 8.2364 | 8.300 | 7.390 | 7.890 | 7.580 | 8.570 | 49,500 | 8.2364 | 12.31% |
| 2025-03-27 | 0 | 7.390 | - | 7.620 | - | - | 0 | 0 | - | 7.390 | - | 7.620 | - | - | 0 | - | 0.00% |
| 2025-03-26 | 0 | 7.390 | - | 7.620 | - | - | 0 | 0 | - | 7.390 | - | 7.620 | - | - | 0 | - | 0.00% |
| 2025-03-25 | 0 | 7.390 | 7.320 | 7.920 | 7.380 | 8.000 | 223,000 | 1,756,140 | 7.8751 | 7.390 | 7.320 | 7.920 | 7.380 | 8.000 | 223,000 | 7.8751 | 0.14% |
| 2025-03-24 | 0 | 7.380 | - | 7.540 | - | - | 0 | 0 | - | 7.380 | - | 7.540 | - | - | 0 | - | 0.00% |
| 2025-03-21 | 0 | 7.380 | - | 7.540 | 7.380 | 7.380 | 4,500 | 33,210 | 7.3800 | 7.380 | - | 7.540 | 7.380 | 7.380 | 4,500 | 7.3800 | 0.00% |
| 2025-03-20 | 0 | 7.380 | 7.300 | 7.400 | 7.300 | 7.590 | 188,500 | 1,399,745 | 7.4257 | 7.380 | 7.300 | 7.400 | 7.300 | 7.590 | 188,500 | 7.4257 | -2.12% |
| 2025-03-19 | 0 | 7.540 | 7.500 | 7.660 | 7.490 | 7.730 | 5,000 | 38,010 | 7.6020 | 7.540 | 7.500 | 7.660 | 7.490 | 7.730 | 5,000 | 7.6020 | -1.95% |
| 2025-03-18 | 0 | 7.690 | 7.690 | 7.930 | 7.690 | 8.000 | 161,500 | 1,284,250 | 7.9520 | 7.690 | 7.690 | 7.930 | 7.690 | 8.000 | 161,500 | 7.9520 | -2.41% |
| 2025-03-17 | 0 | 7.880 | 7.740 | 8.050 | 7.480 | 7.880 | 33,500 | 258,690 | 7.7221 | 7.880 | 7.740 | 8.050 | 7.480 | 7.880 | 33,500 | 7.7221 | 1.42% |
| 2025-03-14 | 0 | 7.770 | 7.770 | 7.910 | 7.770 | 7.990 | 164,500 | 1,303,235 | 7.9224 | 7.770 | 7.770 | 7.910 | 7.770 | 7.990 | 164,500 | 7.9224 | -0.51% |
| 2025-03-13 | 0 | 7.810 | 7.800 | 8.000 | 7.810 | 8.500 | 166,000 | 1,355,160 | 8.1636 | 7.810 | 7.800 | 8.000 | 7.810 | 8.500 | 166,000 | 8.1636 | -1.51% |
| 2025-03-12 | 0 | 7.930 | - | 8.180 | 7.800 | 8.170 | 169,000 | 1,376,525 | 8.1451 | 7.930 | - | 8.180 | 7.800 | 8.170 | 169,000 | 8.1451 | -3.06% |
| 2025-03-11 | 0 | 8.180 | 7.950 | 8.250 | 8.180 | 8.180 | 3,000 | 24,540 | 8.1800 | 8.180 | 7.950 | 8.250 | 8.180 | 8.180 | 3,000 | 8.1800 | 0.62% |
| 2025-03-10 | 0 | 8.130 | 8.070 | 8.200 | 8.000 | 8.310 | 161,000 | 1,316,365 | 8.1762 | 8.130 | 8.070 | 8.200 | 8.000 | 8.310 | 161,000 | 8.1762 | -2.98% |
| 2025-03-07 | 0 | 8.380 | 8.280 | 8.400 | 8.350 | 8.580 | 3,000 | 25,200 | 8.4000 | 8.380 | 8.280 | 8.400 | 8.350 | 8.580 | 3,000 | 8.4000 | 2.07% |
| 2025-03-06 | 0 | 8.210 | 8.210 | 8.290 | 8.210 | 8.390 | 164,500 | 1,366,065 | 8.3043 | 8.210 | 8.210 | 8.290 | 8.210 | 8.390 | 164,500 | 8.3043 | -1.08% |
| 2025-03-05 | 0 | 8.300 | 8.290 | 8.380 | 8.200 | 8.410 | 168,500 | 1,411,225 | 8.3752 | 8.300 | 8.290 | 8.380 | 8.200 | 8.410 | 168,500 | 8.3752 | -0.24% |
| 2025-03-04 | 0 | 8.320 | 8.320 | 8.400 | 8.320 | 8.600 | 171,000 | 1,442,760 | 8.4372 | 8.320 | 8.320 | 8.400 | 8.320 | 8.600 | 171,000 | 8.4372 | -1.30% |
| 2025-03-03 | 0 | 8.430 | 8.360 | 8.430 | 8.380 | 8.710 | 164,000 | 1,399,150 | 8.5314 | 8.430 | 8.360 | 8.430 | 8.380 | 8.710 | 164,000 | 8.5314 | -0.71% |
| 2025-02-28 | 0 | 8.490 | 8.480 | 8.490 | 8.470 | 8.800 | 164,000 | 1,403,530 | 8.5581 | 8.490 | 8.480 | 8.490 | 8.470 | 8.800 | 164,000 | 8.5581 | -0.47% |
| 2025-02-27 | 0 | 8.530 | 8.520 | 8.640 | 8.530 | 9.100 | 210,000 | 1,849,755 | 8.8084 | 8.530 | 8.520 | 8.640 | 8.530 | 9.100 | 210,000 | 8.8084 | -2.85% |
| 2025-02-26 | 0 | 8.780 | 8.760 | 8.790 | 8.230 | 9.000 | 152,500 | 1,343,580 | 8.8104 | 8.780 | 8.760 | 8.790 | 8.230 | 9.000 | 152,500 | 8.8104 | -3.62% |
| 2025-02-25 | 0 | 9.110 | 9.000 | 9.110 | 9.020 | 9.400 | 132,500 | 1,221,855 | 9.2215 | 9.110 | 9.000 | 9.110 | 9.020 | 9.400 | 132,500 | 9.2215 | -2.04% |
| 2025-02-24 | 0 | 9.300 | 9.150 | 9.300 | 9.150 | 9.600 | 124,500 | 1,151,000 | 9.2450 | 9.300 | 9.150 | 9.300 | 9.150 | 9.600 | 124,500 | 9.2450 | -3.33% |
| 2025-02-21 | 0 | 9.620 | 9.600 | 9.650 | 9.250 | 9.800 | 179,000 | 1,727,765 | 9.6523 | 9.620 | 9.600 | 9.650 | 9.250 | 9.800 | 179,000 | 9.6523 | 1.69% |
| 2025-02-20 | 0 | 9.460 | 9.400 | 9.460 | 9.100 | 9.600 | 126,000 | 1,181,365 | 9.3759 | 9.460 | 9.400 | 9.460 | 9.100 | 9.600 | 126,000 | 9.3759 | 3.39% |
| 2025-02-19 | 0 | 9.150 | 9.040 | 9.200 | 9.000 | 9.300 | 241,500 | 2,212,575 | 9.1618 | 9.150 | 9.040 | 9.200 | 9.000 | 9.300 | 241,500 | 9.1618 | 1.22% |
| 2025-02-18 | 0 | 9.040 | 9.030 | 9.040 | 8.850 | 9.300 | 135,000 | 1,219,415 | 9.0327 | 9.040 | 9.030 | 9.040 | 8.850 | 9.300 | 135,000 | 9.0327 | -0.11% |
| 2025-02-17 | 0 | 9.050 | 8.930 | 9.050 | 8.210 | 9.500 | 196,500 | 1,776,960 | 9.0431 | 9.050 | 8.930 | 9.050 | 8.210 | 9.500 | 196,500 | 9.0431 | -0.66% |
| 2025-02-14 | 0 | 9.110 | 8.310 | 9.120 | 7.990 | 9.200 | 142,953 | 1,295,858 | 9.0649 | 9.110 | 8.310 | 9.120 | 7.990 | 9.200 | 142,953 | 9.0649 | 0.33% |
| 2025-02-13 | 0 | 9.080 | 9.080 | 9.210 | 9.000 | 9.300 | 172,500 | 1,578,580 | 9.1512 | 9.080 | 9.080 | 9.210 | 9.000 | 9.300 | 172,500 | 9.1512 | -0.11% |
| 2025-02-12 | 0 | 9.090 | 9.060 | 9.230 | 8.800 | 9.300 | 139,000 | 1,269,615 | 9.1339 | 9.090 | 9.060 | 9.230 | 8.800 | 9.300 | 139,000 | 9.1339 | 4.72% |
| 2025-02-11 | 0 | 8.680 | 8.670 | 9.040 | 8.090 | 9.000 | 120,500 | 1,044,345 | 8.6668 | 8.680 | 8.670 | 9.040 | 8.090 | 9.000 | 120,500 | 8.6668 | 5.08% |
| 2025-02-10 | 0 | 8.260 | 8.250 | - | 8.260 | 8.260 | 3,000 | 24,780 | 8.2600 | 8.260 | 8.250 | - | 8.260 | 8.260 | 3,000 | 8.2600 | 2.10% |
| 2025-02-07 | 0 | 8.090 | 8.090 | 8.240 | 8.090 | 8.320 | 9,500 | 77,935 | 8.2037 | 8.090 | 8.090 | 8.240 | 8.090 | 8.320 | 9,500 | 8.2037 | -2.76% |
| 2025-02-06 | 0 | 8.320 | 8.280 | 9.500 | - | - | 0 | 0 | - | 8.320 | 8.280 | 9.500 | - | - | 0 | - | -0.36% |
| 2025-02-05 | 0 | 8.350 | 8.080 | 9.500 | - | - | 0 | 0 | - | 8.350 | 8.080 | 9.500 | - | - | 0 | - | 0.00% |
| 2025-02-04 | 0 | 8.350 | 8.340 | 9.500 | - | - | 0 | 0 | - | 8.350 | 8.340 | 9.500 | - | - | 0 | - | 0.00% |
| 2025-02-03 | 0 | 8.350 | 8.350 | 9.500 | - | - | 0 | 0 | - | 8.350 | 8.350 | 9.500 | - | - | 0 | - | 0.72% |
| 2025-01-28 | 0 | 8.290 | 8.290 | 9.500 | - | - | 0 | 0 | - | 8.290 | 8.290 | 9.500 | - | - | 0 | - | 0.24% |
| 2025-01-27 | 0 | 8.270 | 8.270 | 9.500 | 8.270 | 8.320 | 2,000 | 16,595 | 8.2975 | 8.270 | 8.270 | 9.500 | 8.270 | 8.320 | 2,000 | 8.2975 | -0.36% |
| 2025-01-24 | 0 | 8.300 | 8.280 | 9.500 | 8.300 | 8.320 | 3,500 | 29,090 | 8.3114 | 8.300 | 8.280 | 9.500 | 8.300 | 8.320 | 3,500 | 8.3114 | -0.12% |
| 2025-01-23 | 0 | 8.310 | 8.310 | 9.500 | - | - | 0 | 0 | - | 8.310 | 8.310 | 9.500 | - | - | 0 | - | 0.36% |
| 2025-01-22 | 0 | 8.280 | 8.280 | 9.500 | - | - | 0 | 0 | - | 8.280 | 8.280 | 9.500 | - | - | 0 | - | 0.00% |
| 2025-01-21 | 0 | 8.280 | 8.240 | 9.500 | - | - | 0 | 0 | - | 8.280 | 8.240 | 9.500 | - | - | 0 | - | 0.00% |
| 2025-01-20 | 0 | 8.280 | 8.270 | 9.500 | - | - | 0 | 0 | - | 8.280 | 8.270 | 9.500 | - | - | 0 | - | 0.00% |
| 2025-01-17 | 0 | 8.280 | 8.280 | - | - | - | 0 | 0 | - | 8.280 | 8.280 | - | - | - | 0 | - | 2.48% |
| 2025-01-16 | 0 | 8.080 | 8.070 | 8.940 | 8.080 | 8.270 | 6,000 | 49,295 | 8.2158 | 8.080 | 8.070 | 8.940 | 8.080 | 8.270 | 6,000 | 8.2158 | -2.30% |
| 2025-01-15 | 0 | 8.270 | 8.050 | 9.000 | - | - | 0 | 0 | - | 8.270 | 8.050 | 9.000 | - | - | 0 | - | 0.00% |
| 2025-01-14 | 0 | 8.270 | 8.100 | 9.500 | - | - | 0 | 0 | - | 8.270 | 8.100 | 9.500 | - | - | 0 | - | 0.00% |
| 2025-01-13 | 0 | 8.270 | 8.100 | 9.500 | - | - | 0 | 0 | - | 8.270 | 8.100 | 9.500 | - | - | 0 | - | 0.00% |
| 2025-01-10 | 0 | 8.270 | 8.220 | 9.100 | - | - | 0 | 0 | - | 8.270 | 8.220 | 9.100 | - | - | 0 | - | 0.00% |
| 2025-01-09 | 0 | 8.270 | 8.210 | 8.270 | 8.230 | 8.810 | 12,500 | 106,310 | 8.5048 | 8.270 | 8.210 | 8.270 | 8.230 | 8.810 | 12,500 | 8.5048 | -6.02% |
| 2025-01-08 | 0 | 8.800 | 8.760 | 8.800 | 8.800 | 9.750 | 8,500 | 76,815 | 9.0371 | 8.800 | 8.760 | 8.800 | 8.800 | 9.750 | 8,500 | 9.0371 | -0.90% |
| 2025-01-07 | 0 | 8.880 | 8.760 | 8.880 | 8.820 | 8.880 | 3,500 | 30,990 | 8.8543 | 8.880 | 8.760 | 8.880 | 8.820 | 8.880 | 3,500 | 8.8543 | -0.22% |
| 2025-01-06 | 0 | 8.900 | 8.890 | 8.900 | 8.880 | 8.920 | 3,500 | 31,175 | 8.9071 | 8.900 | 8.890 | 8.900 | 8.880 | 8.920 | 3,500 | 8.9071 | -2.09% |
| 2025-01-03 | 0 | 9.090 | 9.080 | 9.110 | 9.080 | 9.450 | 10,500 | 97,845 | 9.3186 | 9.090 | 9.080 | 9.110 | 9.080 | 9.450 | 10,500 | 9.3186 | -2.57% |
| 2025-01-02 | 0 | 9.330 | 9.330 | 9.550 | 9.200 | 9.500 | 43,300 | 409,189 | 9.4501 | 9.330 | 9.330 | 9.550 | 9.200 | 9.500 | 43,300 | 9.4501 | -1.79% |
| 2024-12-31 | 0 | 9.500 | 9.500 | 9.550 | 9.100 | 9.500 | 94,000 | 877,685 | 9.3371 | 9.500 | 9.500 | 9.550 | 9.100 | 9.500 | 94,000 | 9.3371 | 3.15% |
| 2024-12-30 | 0 | 9.210 | 9.050 | 9.300 | 8.610 | 9.490 | 34,500 | 315,150 | 9.1348 | 9.210 | 9.050 | 9.300 | 8.610 | 9.490 | 34,500 | 9.1348 | 8.99% |
| 2024-12-27 | 0 | 8.450 | 8.450 | - | 8.100 | 8.440 | 10,000 | 83,990 | 8.3990 | 8.450 | 8.450 | - | 8.100 | 8.440 | 10,000 | 8.3990 | 2.67% |
| 2024-12-24 | 0 | 8.230 | 7.850 | 8.420 | - | - | 0 | 0 | - | 8.230 | 7.850 | 8.420 | - | - | 0 | - | 0.00% |
| 2024-12-23 | 0 | 8.230 | 8.000 | 8.420 | - | - | 0 | 0 | - | 8.230 | 8.000 | 8.420 | - | - | 0 | - | 0.00% |
| 2024-12-20 | 0 | 8.230 | 7.820 | 8.420 | 7.790 | 8.230 | 2,500 | 19,915 | 7.9660 | 8.230 | 7.820 | 8.420 | 7.790 | 8.230 | 2,500 | 7.9660 | 2.87% |
| 2024-12-19 | 0 | 8.000 | 7.790 | 8.260 | 7.800 | 8.000 | 1,500 | 11,800 | 7.8667 | 8.000 | 7.790 | 8.260 | 7.800 | 8.000 | 1,500 | 7.8667 | 0.00% |
| 2024-12-18 | 0 | 8.000 | 7.800 | 8.260 | 7.800 | 8.000 | 1,975 | 15,557 | 7.8770 | 8.000 | 7.800 | 8.260 | 7.800 | 8.000 | 1,975 | 7.8770 | -3.38% |
| 2024-12-17 | 0 | 8.280 | 7.780 | - | 8.280 | 8.280 | 1,000 | 8,145 | 8.1450 | 8.280 | 7.780 | - | 8.280 | 8.280 | 1,000 | 8.1450 | 0.00% |
| 2024-12-16 | 0 | 8.280 | 8.010 | - | - | - | 0 | 0 | - | 8.280 | 8.010 | - | - | - | 0 | - | 0.00% |
| 2024-12-13 | 0 | 8.280 | 8.010 | - | - | - | 0 | 0 | - | 8.280 | 8.010 | - | - | - | 0 | - | 0.00% |
| 2024-12-12 | 0 | 8.280 | 8.020 | - | - | - | 0 | 0 | - | 8.280 | 8.020 | - | - | - | 0 | - | 0.00% |
| 2024-12-11 | 0 | 8.280 | 8.010 | - | - | - | 0 | 0 | - | 8.280 | 8.010 | - | - | - | 0 | - | 0.00% |
| 2024-12-10 | 0 | 8.280 | 8.010 | - | - | - | 0 | 0 | - | 8.280 | 8.010 | - | - | - | 0 | - | 0.00% |
| 2024-12-09 | 0 | 8.280 | 8.020 | 8.280 | - | - | 0 | 0 | - | 8.280 | 8.020 | 8.280 | - | - | 0 | - | 0.00% |
| 2024-12-06 | 0 | 8.280 | 8.240 | - | 8.100 | 8.340 | 16,500 | 135,710 | 8.2248 | 8.280 | 8.240 | - | 8.100 | 8.340 | 16,500 | 8.2248 | 2.22% |
| 2024-12-05 | 0 | 8.100 | 8.040 | - | 8.000 | 8.150 | 30,500 | 245,485 | 8.0487 | 8.100 | 8.040 | - | 8.000 | 8.150 | 30,500 | 8.0487 | -2.29% |
| 2024-12-04 | 0 | 8.290 | 8.160 | 8.330 | 8.180 | 8.390 | 35,500 | 294,805 | 8.3044 | 8.290 | 8.160 | 8.330 | 8.180 | 8.390 | 35,500 | 8.3044 | -1.54% |
| 2024-12-03 | 0 | 8.420 | 8.420 | - | 8.320 | 8.320 | 2,000 | 16,640 | 8.3200 | 8.420 | 8.420 | - | 8.320 | 8.320 | 2,000 | 8.3200 | 1.32% |
| 2024-12-02 | 0 | 8.310 | 7.800 | 8.320 | - | - | 0 | 0 | - | 8.310 | 7.800 | 8.320 | - | - | 0 | - | 0.00% |
| 2024-11-29 | 0 | 8.310 | 8.280 | 8.310 | 7.960 | 8.310 | 52,500 | 430,160 | 8.1935 | 8.310 | 8.280 | 8.310 | 7.960 | 8.310 | 52,500 | 8.1935 | 3.88% |
| 2024-11-28 | 0 | 8.000 | 8.000 | 8.050 | 8.000 | 8.180 | 173,000 | 1,392,685 | 8.0502 | 8.000 | 8.000 | 8.050 | 8.000 | 8.180 | 173,000 | 8.0502 | -3.15% |
| 2024-11-27 | 0 | 8.260 | 8.160 | 8.260 | 8.060 | 8.260 | 65,000 | 533,980 | 8.2151 | 8.260 | 8.160 | 8.260 | 8.060 | 8.260 | 65,000 | 8.2151 | 0.73% |
| 2024-11-26 | 0 | 8.200 | 8.050 | 8.220 | 7.950 | 8.340 | 76,000 | 625,125 | 8.2253 | 8.200 | 8.050 | 8.220 | 7.950 | 8.340 | 76,000 | 8.2253 | -1.09% |
| 2024-11-25 | 0 | 8.290 | 7.930 | 8.290 | - | - | 0 | 0 | - | 8.290 | 7.930 | 8.290 | - | - | 0 | - | -0.12% |
| 2024-11-22 | 0 | 8.300 | 8.200 | 8.300 | 8.140 | 8.420 | 60,500 | 499,740 | 8.2602 | 8.300 | 8.200 | 8.300 | 8.140 | 8.420 | 60,500 | 8.2602 | -0.95% |
| 2024-11-21 | 0 | 8.380 | 7.930 | 8.400 | 8.260 | 8.620 | 82,000 | 689,600 | 8.4098 | 8.380 | 7.930 | 8.400 | 8.260 | 8.620 | 82,000 | 8.4098 | -0.36% |
| 2024-11-20 | 0 | 8.410 | 8.410 | - | 8.160 | 8.500 | 56,500 | 472,250 | 8.3584 | 8.410 | 8.410 | - | 8.160 | 8.500 | 56,500 | 8.3584 | 1.45% |
| 2024-11-19 | 0 | 8.290 | 8.130 | 8.300 | 8.130 | 8.300 | 6,000 | 49,095 | 8.1825 | 8.290 | 8.130 | 8.300 | 8.130 | 8.300 | 6,000 | 8.1825 | 1.97% |
| 2024-11-18 | 0 | 8.130 | 8.000 | 8.300 | 7.930 | 8.130 | 12,500 | 100,260 | 8.0208 | 8.130 | 8.000 | 8.300 | 7.930 | 8.130 | 12,500 | 8.0208 | 0.00% |
| 2024-11-15 | 0 | 8.130 | 8.060 | 8.130 | 7.900 | 8.390 | 28,000 | 226,865 | 8.1023 | 8.130 | 8.060 | 8.130 | 7.900 | 8.390 | 28,000 | 8.1023 | -3.21% |
| 2024-11-14 | 0 | 8.400 | 8.020 | 8.400 | 8.020 | 8.490 | 26,500 | 215,470 | 8.1309 | 8.400 | 8.020 | 8.400 | 8.020 | 8.490 | 26,500 | 8.1309 | 0.12% |
| 2024-11-13 | 0 | 8.390 | 8.130 | 8.800 | 8.390 | 8.390 | 3,500 | 29,365 | 8.3900 | 8.390 | 8.130 | 8.800 | 8.390 | 8.390 | 3,500 | 8.3900 | -4.77% |
| 2024-11-12 | 0 | 8.810 | 8.680 | 8.860 | 8.290 | 9.000 | 108,000 | 945,845 | 8.7578 | 8.810 | 8.680 | 8.860 | 8.290 | 9.000 | 108,000 | 8.7578 | 6.92% |
| 2024-11-11 | 0 | 8.240 | 8.180 | 8.280 | 8.100 | 8.300 | 14,000 | 115,795 | 8.2711 | 8.240 | 8.180 | 8.280 | 8.100 | 8.300 | 14,000 | 8.2711 | 1.35% |
| 2024-11-08 | 0 | 8.130 | 8.080 | 8.400 | 8.080 | 8.300 | 21,000 | 171,690 | 8.1757 | 8.130 | 8.080 | 8.400 | 8.080 | 8.300 | 21,000 | 8.1757 | -1.69% |
| 2024-11-07 | 0 | 8.270 | 8.170 | 8.500 | 8.120 | 8.510 | 32,000 | 263,185 | 8.2245 | 8.270 | 8.170 | 8.500 | 8.120 | 8.510 | 32,000 | 8.2245 | -1.31% |
| 2024-11-06 | 0 | 8.380 | 8.180 | 8.400 | 8.180 | 8.380 | 24,000 | 197,050 | 8.2104 | 8.380 | 8.180 | 8.400 | 8.180 | 8.380 | 24,000 | 8.2104 | -0.24% |
| 2024-11-05 | 0 | 8.400 | 8.210 | 8.400 | 8.200 | 8.420 | 23,500 | 195,045 | 8.2998 | 8.400 | 8.210 | 8.400 | 8.200 | 8.420 | 23,500 | 8.2998 | 0.00% |
| 2024-11-04 | 0 | 8.400 | 8.200 | 8.400 | 8.200 | 8.400 | 23,000 | 190,175 | 8.2685 | 8.400 | 8.200 | 8.400 | 8.200 | 8.400 | 23,000 | 8.2685 | 2.19% |
| 2024-11-01 | 0 | 8.220 | 8.570 | 8.580 | 8.210 | 8.590 | 12,000 | 99,610 | 8.3008 | 8.220 | 8.570 | 8.580 | 8.210 | 8.590 | 12,000 | 8.3008 | -3.75% |
| 2024-10-31 | 0 | 8.540 | 8.400 | 8.600 | 8.310 | 8.600 | 18,500 | 155,965 | 8.4305 | 8.540 | 8.400 | 8.600 | 8.310 | 8.600 | 18,500 | 8.4305 | 1.67% |
| 2024-10-30 | 0 | 8.400 | 8.260 | 9.000 | 8.010 | 8.400 | 43,500 | 355,745 | 8.1780 | 8.400 | 8.260 | 9.000 | 8.010 | 8.400 | 43,500 | 8.1780 | 0.00% |
| 2024-10-29 | 0 | 8.400 | 8.400 | 8.490 | 8.380 | 8.500 | 5,000 | 42,010 | 8.4020 | 8.400 | 8.400 | 8.490 | 8.380 | 8.500 | 5,000 | 8.4020 | -0.24% |
| 2024-10-28 | 0 | 8.420 | 8.100 | 8.420 | 8.310 | 8.800 | 13,000 | 109,775 | 8.4442 | 8.420 | 8.100 | 8.420 | 8.310 | 8.800 | 13,000 | 8.4442 | -0.94% |
| 2024-10-25 | 0 | 8.500 | 8.500 | 9.600 | 8.010 | 8.600 | 16,000 | 132,505 | 8.2816 | 8.500 | 8.500 | 9.600 | 8.010 | 8.600 | 16,000 | 8.2816 | 0.24% |
| 2024-10-24 | 0 | 8.480 | 8.480 | 8.600 | 8.080 | 8.600 | 3,000 | 24,880 | 8.2933 | 8.480 | 8.480 | 8.600 | 8.080 | 8.600 | 3,000 | 8.2933 | -0.35% |
| 2024-10-23 | 0 | 8.510 | 8.510 | 8.600 | 8.020 | 8.600 | 15,500 | 131,105 | 8.4584 | 8.510 | 8.510 | 8.600 | 8.020 | 8.600 | 15,500 | 8.4584 | -0.93% |
| 2024-10-22 | 0 | 8.590 | 8.400 | 8.590 | 8.500 | 8.600 | 2,000 | 17,145 | 8.5725 | 8.590 | 8.400 | 8.590 | 8.500 | 8.600 | 2,000 | 8.5725 | -0.12% |
| 2024-10-21 | 0 | 8.600 | 8.550 | 9.600 | 8.450 | 8.600 | 4,000 | 33,880 | 8.4700 | 8.600 | 8.550 | 9.600 | 8.450 | 8.600 | 4,000 | 8.4700 | 1.78% |
| 2024-10-18 | 0 | 8.450 | 8.020 | 8.450 | 8.450 | 8.600 | 2,000 | 17,025 | 8.5125 | 8.450 | 8.020 | 8.450 | 8.450 | 8.600 | 2,000 | 8.5125 | -0.47% |
| 2024-10-17 | 0 | 8.490 | 8.490 | 8.500 | 8.290 | 8.510 | 3,500 | 29,350 | 8.3857 | 8.490 | 8.490 | 8.500 | 8.290 | 8.510 | 3,500 | 8.3857 | -2.41% |
| 2024-10-16 | 0 | 8.700 | 8.700 | 9.600 | 8.700 | 8.850 | 1,000 | 8,775 | 8.7750 | 8.700 | 8.700 | 9.600 | 8.700 | 8.850 | 1,000 | 8.7750 | -1.69% |
| 2024-10-15 | 0 | 8.850 | 8.600 | 8.870 | 8.480 | 8.850 | 8,000 | 68,525 | 8.5656 | 8.850 | 8.600 | 8.870 | 8.480 | 8.850 | 8,000 | 8.5656 | -0.56% |
| 2024-10-14 | 0 | 8.900 | 8.010 | 8.900 | 8.900 | 8.900 | 1,500 | 13,350 | 8.9000 | 8.900 | 8.010 | 8.900 | 8.900 | 8.900 | 1,500 | 8.9000 | 0.00% |
| 2024-10-10 | 0 | 8.900 | 8.900 | 9.590 | 8.900 | 8.900 | 500 | 4,450 | 8.9000 | 8.900 | 8.900 | 9.590 | 8.900 | 8.900 | 500 | 8.9000 | 0.00% |
| 2024-10-09 | 0 | 8.900 | 8.900 | 9.600 | - | - | 0 | 0 | - | 8.900 | 8.900 | 9.600 | - | - | 0 | - | 0.00% |
| 2024-10-08 | 0 | 8.900 | 8.900 | 9.600 | 8.900 | 8.900 | 3,000 | 26,700 | 8.9000 | 8.900 | 8.900 | 9.600 | 8.900 | 8.900 | 3,000 | 8.9000 | 0.00% |
| 2024-10-07 | 0 | 8.900 | 8.800 | 9.600 | 8.000 | 8.900 | 11,500 | 100,750 | 8.7609 | 8.900 | 8.800 | 9.600 | 8.000 | 8.900 | 11,500 | 8.7609 | 1.14% |
| 2024-10-04 | 0 | 8.800 | 8.600 | 8.800 | 8.400 | 8.880 | 21,000 | 178,690 | 8.5090 | 8.800 | 8.600 | 8.800 | 8.400 | 8.880 | 21,000 | 8.5090 | 8.64% |
| 2024-10-03 | 0 | 8.100 | 7.630 | 8.100 | 7.600 | 8.100 | 44,000 | 339,670 | 7.7198 | 8.100 | 7.630 | 8.100 | 7.600 | 8.100 | 44,000 | 7.7198 | 9.46% |
| 2024-10-02 | 0 | 7.400 | 7.400 | 7.720 | 7.300 | 8.300 | 100,000 | 764,830 | 7.6483 | 7.400 | 7.400 | 7.720 | 7.300 | 8.300 | 100,000 | 7.6483 | -8.53% |
| 2024-09-30 | 0 | 8.090 | 7.800 | 8.100 | 7.950 | 8.400 | 34,000 | 273,270 | 8.0374 | 8.090 | 7.800 | 8.100 | 7.950 | 8.400 | 34,000 | 8.0374 | -0.12% |
| 2024-09-27 | 0 | 8.100 | 8.000 | 8.100 | 8.080 | 8.600 | 10,500 | 86,325 | 8.2214 | 8.100 | 8.000 | 8.100 | 8.080 | 8.600 | 10,500 | 8.2214 | -2.29% |
| 2024-09-26 | 0 | 8.290 | 8.120 | 8.300 | 8.050 | 8.810 | 12,500 | 104,280 | 8.3424 | 8.290 | 8.120 | 8.300 | 8.050 | 8.810 | 12,500 | 8.3424 | -2.36% |
| 2024-09-25 | 0 | 8.490 | 8.280 | 8.490 | 8.490 | 9.200 | 209,500 | 1,888,245 | 9.0131 | 8.490 | 8.280 | 8.490 | 8.490 | 9.200 | 209,500 | 9.0131 | -4.61% |
| 2024-09-24 | 0 | 8.900 | 8.900 | 9.600 | 8.000 | 8.910 | 18,500 | 155,280 | 8.3935 | 8.900 | 8.900 | 9.600 | 8.000 | 8.910 | 18,500 | 8.3935 | 0.11% |
| 2024-09-23 | 0 | 8.890 | 8.890 | 8.910 | 8.860 | 8.900 | 2,500 | 22,225 | 8.8900 | 8.890 | 8.890 | 8.910 | 8.860 | 8.900 | 2,500 | 8.8900 | 5.08% |
| 2024-09-20 | 0 | 8.460 | 8.010 | 8.460 | 8.460 | 8.910 | 2,000 | 17,585 | 8.7925 | 8.460 | 8.010 | 8.460 | 8.460 | 8.910 | 2,000 | 8.7925 | -4.94% |
| 2024-09-19 | 0 | 8.900 | 8.900 | 8.910 | 8.070 | 8.900 | 3,000 | 26,185 | 8.7283 | 8.900 | 8.900 | 8.910 | 8.070 | 8.900 | 3,000 | 8.7283 | 0.00% |
| 2024-09-17 | 0 | 8.900 | 8.900 | - | - | - | 0 | 0 | - | 8.900 | 8.900 | - | - | - | 0 | - | 0.00% |
| 2024-09-16 | 0 | 8.900 | 8.900 | - | - | - | 0 | 0 | - | 8.900 | 8.900 | - | - | - | 0 | - | 0.00% |
| 2024-09-13 | 0 | 8.900 | 8.900 | - | - | - | 0 | 0 | - | 8.900 | 8.900 | - | - | - | 0 | - | 0.00% |
| 2024-09-12 | 0 | 8.900 | 8.900 | - | 8.900 | 8.900 | 1,000 | 8,905 | 8.9050 | 8.900 | 8.900 | - | 8.900 | 8.900 | 1,000 | 8.9050 | 0.00% |
| 2024-09-11 | 0 | 8.900 | 8.900 | 8.910 | 8.900 | 8.900 | 1,000 | 8,900 | 8.9000 | 8.900 | 8.900 | 8.910 | 8.900 | 8.900 | 1,000 | 8.9000 | 0.00% |
| 2024-09-10 | 0 | 8.900 | 8.800 | 8.900 | 8.700 | 8.900 | 5,000 | 43,900 | 8.7800 | 8.900 | 8.800 | 8.900 | 8.700 | 8.900 | 5,000 | 8.7800 | 0.56% |
| 2024-09-09 | 0 | 8.850 | 8.600 | 8.900 | 8.700 | 8.900 | 5,000 | 43,705 | 8.7410 | 8.850 | 8.600 | 8.900 | 8.700 | 8.900 | 5,000 | 8.7410 | 1.72% |
| 2024-09-05 | 0 | 8.700 | 8.800 | - | 8.400 | 8.410 | 2,000 | 16,815 | 8.4075 | 8.700 | 8.800 | - | 8.400 | 8.410 | 2,000 | 8.4075 | 4.32% |
| 2024-09-04 | 0 | 8.340 | 8.340 | 8.400 | 8.200 | 8.400 | 7,500 | 62,280 | 8.3040 | 8.340 | 8.340 | 8.400 | 8.200 | 8.400 | 7,500 | 8.3040 | -3.02% |
| 2024-09-03 | 0 | 8.600 | 8.700 | - | 8.010 | 8.410 | 11,000 | 91,425 | 8.3114 | 8.600 | 8.700 | - | 8.010 | 8.410 | 11,000 | 8.3114 | 3.61% |
| 2024-09-02 | 0 | 8.300 | - | 8.300 | 8.000 | 8.400 | 18,500 | 152,330 | 8.2341 | 8.300 | - | 8.300 | 8.000 | 8.400 | 18,500 | 8.2341 | 0.00% |
| 2024-08-30 | 0 | 8.300 | 8.100 | 8.300 | 8.100 | 8.400 | 10,500 | 86,175 | 8.2071 | 8.300 | 8.100 | 8.300 | 8.100 | 8.400 | 10,500 | 8.2071 | -0.60% |
| 2024-08-29 | 0 | 8.350 | 8.000 | 8.350 | 8.010 | 8.450 | 9,500 | 77,490 | 8.1568 | 8.350 | 8.000 | 8.350 | 8.010 | 8.450 | 9,500 | 8.1568 | -1.18% |
| 2024-08-28 | 0 | 8.450 | 8.100 | 8.500 | 8.200 | 8.550 | 10,500 | 87,650 | 8.3476 | 8.450 | 8.100 | 8.500 | 8.200 | 8.550 | 10,500 | 8.3476 | 0.00% |
| 2024-08-27 | 0 | 8.450 | 8.400 | 8.450 | 8.000 | 8.500 | 10,500 | 87,600 | 8.3429 | 8.450 | 8.400 | 8.450 | 8.000 | 8.500 | 10,500 | 8.3429 | 3.05% |
| 2024-08-26 | 0 | 8.200 | 8.250 | 8.300 | 8.000 | 8.450 | 5,500 | 45,325 | 8.2409 | 8.200 | 8.250 | 8.300 | 8.000 | 8.450 | 5,500 | 8.2409 | -2.96% |
| 2024-08-23 | 0 | 8.450 | 8.200 | 8.450 | 8.000 | 8.500 | 7,000 | 57,950 | 8.2786 | 8.450 | 8.200 | 8.450 | 8.000 | 8.500 | 7,000 | 8.2786 | 3.05% |
| 2024-08-22 | 0 | 8.200 | 8.200 | 8.300 | 8.000 | 8.200 | 17,000 | 138,170 | 8.1276 | 8.200 | 8.200 | 8.300 | 8.000 | 8.200 | 17,000 | 8.1276 | 0.00% |
| 2024-08-21 | 0 | 8.200 | 8.200 | - | 7.390 | 8.200 | 8,500 | 65,195 | 7.6700 | 8.200 | 8.200 | - | 7.390 | 8.200 | 8,500 | 7.6700 | 10.07% |
| 2024-08-20 | 0 | 7.450 | 7.210 | 8.100 | 7.450 | 7.450 | 20,000 | 149,000 | 7.4500 | 7.450 | 7.210 | 8.100 | 7.450 | 7.450 | 20,000 | 7.4500 | -1.32% |
| 2024-08-19 | 0 | 7.550 | 7.550 | 8.100 | - | - | 0 | 0 | - | 7.550 | 7.550 | 8.100 | - | - | 0 | - | 0.00% |
| 2024-08-16 | 0 | 7.550 | 7.400 | 8.100 | - | - | 0 | 0 | - | 7.550 | 7.400 | 8.100 | - | - | 0 | - | 0.00% |
| 2024-08-15 | 0 | 7.550 | 7.420 | 8.100 | - | - | 0 | 0 | - | 7.550 | 7.420 | 8.100 | - | - | 0 | - | 0.00% |
| 2024-08-14 | 0 | 7.550 | 7.310 | 8.100 | - | - | 0 | 0 | - | 7.550 | 7.310 | 8.100 | - | - | 0 | - | 0.00% |
| 2024-08-13 | 0 | 7.550 | 7.550 | 8.100 | 7.550 | 7.560 | 1,733 | 13,077 | 7.5459 | 7.550 | 7.550 | 8.100 | 7.550 | 7.560 | 1,733 | 7.5459 | -2.58% |
| 2024-08-12 | 0 | 7.750 | - | 7.750 | 7.750 | 7.970 | 1,000 | 7,860 | 7.8600 | 7.750 | - | 7.750 | 7.750 | 7.970 | 1,000 | 7.8600 | -3.00% |
| 2024-08-09 | 0 | 7.990 | 7.980 | 8.000 | 7.980 | 7.990 | 1,500 | 11,975 | 7.9833 | 7.990 | 7.980 | 8.000 | 7.980 | 7.990 | 1,500 | 7.9833 | 0.25% |
| 2024-08-08 | 0 | 7.970 | 7.750 | 7.970 | 7.970 | 8.220 | 5,500 | 44,205 | 8.0373 | 7.970 | 7.750 | 7.970 | 7.970 | 8.220 | 5,500 | 8.0373 | -9.12% |
| 2024-08-07 | 0 | 8.770 | 8.550 | 8.780 | - | - | 0 | 0 | - | 8.770 | 8.550 | 8.780 | - | - | 0 | - | -0.11% |
| 2024-08-06 | 0 | 8.780 | 8.540 | 8.800 | - | - | 0 | 0 | - | 8.780 | 8.540 | 8.800 | - | - | 0 | - | 0.00% |
| 2024-08-05 | 0 | 8.780 | 8.700 | 8.780 | - | - | 0 | 0 | - | 8.780 | 8.700 | 8.780 | - | - | 0 | - | -0.11% |
| 2024-08-02 | 0 | 8.790 | 8.550 | - | - | - | 0 | 0 | - | 8.790 | 8.550 | - | - | - | 0 | - | 0.00% |
| 2024-08-01 | 0 | 8.790 | 8.550 | - | - | - | 0 | 0 | - | 8.790 | 8.550 | - | - | - | 0 | - | 0.00% |
| 2024-07-31 | 0 | 8.790 | 8.560 | 8.800 | - | - | 0 | 0 | - | 8.790 | 8.560 | 8.800 | - | - | 0 | - | -0.11% |
| 2024-07-30 | 0 | 8.800 | 8.750 | 8.800 | - | - | 0 | 0 | - | 8.800 | 8.750 | 8.800 | - | - | 0 | - | -2.00% |
| 2024-07-29 | 0 | 8.980 | - | 8.980 | - | - | 0 | 0 | - | 8.980 | - | 8.980 | - | - | 0 | - | 0.00% |
| 2024-07-26 | 0 | 8.980 | - | 8.980 | - | - | 0 | 0 | - | 8.980 | - | 8.980 | - | - | 0 | - | 0.00% |
| 2024-07-25 | 0 | 8.980 | - | 8.980 | - | - | 0 | 0 | - | 8.980 | - | 8.980 | - | - | 0 | - | 0.00% |
| 2024-07-24 | 0 | 8.980 | - | 8.970 | 8.980 | 8.990 | 11,500 | 103,285 | 8.9813 | 8.980 | - | 8.970 | 8.980 | 8.990 | 11,500 | 8.9813 | 0.11% |
| 2024-07-23 | 0 | 8.970 | - | 8.970 | - | - | 0 | 0 | - | 8.970 | - | 8.970 | - | - | 0 | - | 0.00% |
| 2024-07-22 | 0 | 8.970 | - | 8.970 | - | - | 0 | 0 | - | 8.970 | - | 8.970 | - | - | 0 | - | 0.00% |
| 2024-07-19 | 0 | 8.970 | - | 8.970 | - | - | 0 | 0 | - | 8.970 | - | 8.970 | - | - | 0 | - | 0.00% |
| 2024-07-18 | 0 | 8.970 | - | 8.970 | - | - | 0 | 0 | - | 8.970 | - | 8.970 | - | - | 0 | - | 0.00% |
| 2024-07-17 | 0 | 8.970 | - | 8.970 | - | - | 0 | 0 | - | 8.970 | - | 8.970 | - | - | 0 | - | 0.00% |
| 2024-07-16 | 0 | 8.970 | 6.970 | 9.020 | 9.000 | 9.000 | 500 | 4,500 | 9.0000 | 8.970 | 6.970 | 9.020 | 9.000 | 9.000 | 500 | 9.0000 | -0.33% |
| 2024-07-15 | 0 | 9.000 | 9.000 | - | 9.000 | 9.000 | 500 | 4,500 | 9.0000 | 9.000 | 9.000 | - | 9.000 | 9.000 | 500 | 9.0000 | 0.00% |
| 2024-07-12 | 0 | 9.000 | 8.990 | 9.100 | 9.000 | 9.000 | 500 | 4,500 | 9.0000 | 9.000 | 8.990 | 9.100 | 9.000 | 9.000 | 500 | 9.0000 | 0.00% |
| 2024-07-11 | 0 | 9.000 | 9.000 | - | 9.000 | 9.000 | 1,000 | 9,000 | 9.0000 | 9.000 | 9.000 | - | 9.000 | 9.000 | 1,000 | 9.0000 | 0.00% |
| 2024-07-10 | 0 | 9.000 | 9.000 | - | 8.500 | 9.000 | 10,500 | 91,275 | 8.6929 | 9.000 | 9.000 | - | 8.500 | 9.000 | 10,500 | 8.6929 | 5.88% |
| 2024-07-09 | 0 | 8.500 | 8.500 | - | 8.150 | 8.480 | 6,000 | 49,805 | 8.3008 | 8.500 | 8.500 | - | 8.150 | 8.480 | 6,000 | 8.3008 | 4.29% |
| 2024-07-08 | 0 | 8.150 | 8.120 | - | 8.100 | 8.150 | 1,000 | 8,125 | 8.1250 | 8.150 | 8.120 | - | 8.100 | 8.150 | 1,000 | 8.1250 | 3.16% |
| 2024-07-05 | 0 | 7.900 | 7.900 | 8.000 | 7.900 | 8.000 | 1,000 | 7,950 | 7.9500 | 7.900 | 7.900 | 8.000 | 7.900 | 8.000 | 1,000 | 7.9500 | -4.47% |
| 2024-07-04 | 0 | 8.270 | 8.180 | 8.250 | 8.180 | 8.330 | 1,500 | 12,390 | 8.2600 | 8.270 | 8.180 | 8.250 | 8.180 | 8.330 | 1,500 | 8.2600 | 2.10% |
| 2024-07-03 | 0 | 8.100 | 8.100 | 8.300 | 8.040 | 8.040 | 2,000 | 16,080 | 8.0400 | 8.100 | 8.100 | 8.300 | 8.040 | 8.040 | 2,000 | 8.0400 | -2.29% |
| 2024-07-02 | 0 | 8.290 | - | 8.290 | 8.590 | 8.590 | 1,000 | 8,590 | 8.5900 | 8.290 | - | 8.290 | 8.590 | 8.590 | 1,000 | 8.5900 | -7.58% |
| 2024-06-28 | 0 | 8.970 | - | 8.970 | - | - | 0 | 0 | - | 8.970 | - | 8.970 | - | - | 0 | - | -0.22% |
| 2024-06-27 | 0 | 8.990 | - | 8.990 | - | - | 0 | 0 | - | 8.990 | - | 8.990 | - | - | 0 | - | -1.86% |
| 2024-06-26 | 0 | 9.160 | - | 9.160 | - | - | 0 | 0 | - | 9.160 | - | 9.160 | - | - | 0 | - | 0.00% |
| 2024-06-25 | 0 | 9.160 | - | 9.160 | - | - | 0 | 0 | - | 9.160 | - | 9.160 | - | - | 0 | - | 0.00% |
| 2024-06-24 | 0 | 9.160 | - | 9.160 | - | - | 0 | 0 | - | 9.160 | - | 9.160 | - | - | 0 | - | -0.11% |
| 2024-06-21 | 0 | 9.170 | - | 9.620 | - | - | 0 | 0 | - | 9.170 | - | 9.620 | - | - | 0 | - | 0.00% |
| 2024-06-20 | 0 | 9.170 | - | 9.970 | - | - | 0 | 0 | - | 9.170 | - | 9.970 | - | - | 0 | - | 0.00% |
| 2024-06-19 | 0 | 9.170 | - | 9.970 | - | - | 0 | 0 | - | 9.170 | - | 9.970 | - | - | 0 | - | 0.00% |
| 2024-06-18 | 0 | 9.170 | - | 9.170 | - | - | 0 | 0 | - | 9.170 | - | 9.170 | - | - | 0 | - | -2.65% |
| 2024-06-17 | 0 | 9.420 | - | 9.420 | 9.970 | 9.970 | 500 | 4,985 | 9.9700 | 9.420 | - | 9.420 | 9.970 | 9.970 | 500 | 9.9700 | 4.09% |
| 2024-06-14 | 0 | 9.050 | - | 9.050 | 9.070 | 9.070 | 500 | 4,535 | 9.0700 | 9.050 | - | 9.050 | 9.070 | 9.070 | 500 | 9.0700 | 14.70% |
| 2024-06-13 | 0 | 7.890 | - | 8.280 | - | - | 0 | 0 | - | 7.890 | - | 8.280 | - | - | 0 | - | 0.00% |
| 2024-06-12 | 0 | 7.890 | - | 8.280 | - | - | 0 | 0 | - | 7.890 | - | 8.280 | - | - | 0 | - | 0.00% |
| 2024-06-11 | 0 | 7.890 | - | 9.040 | - | - | 0 | 0 | - | 7.890 | - | 9.040 | - | - | 0 | - | 0.00% |
| 2024-06-07 | 0 | 7.890 | - | 7.890 | 7.890 | 7.900 | 4,000 | 31,590 | 7.8975 | 7.890 | - | 7.890 | 7.890 | 7.900 | 4,000 | 7.8975 | -0.13% |
| 2024-06-06 | 0 | 7.900 | - | - | 7.900 | 7.900 | 2,000 | 15,800 | 7.9000 | 7.900 | - | - | 7.900 | 7.900 | 2,000 | 7.9000 | -1.00% |
| 2024-06-05 | 0 | 7.980 | 7.900 | 8.050 | 7.910 | 8.060 | 2,500 | 19,955 | 7.9820 | 7.980 | 7.900 | 8.050 | 7.910 | 8.060 | 2,500 | 7.9820 | -1.48% |
| 2024-06-04 | 0 | 8.100 | 8.050 | 8.690 | 8.020 | 8.360 | 16,000 | 131,110 | 8.1944 | 8.100 | 8.050 | 8.690 | 8.020 | 8.360 | 16,000 | 8.1944 | -4.82% |
| 2024-06-03 | 0 | 8.510 | 8.270 | 8.730 | 8.460 | 8.980 | 11,000 | 94,965 | 8.6332 | 8.510 | 8.270 | 8.730 | 8.460 | 8.980 | 11,000 | 8.6332 | 1.43% |
| 2024-05-31 | 0 | 8.390 | 8.390 | - | 8.390 | 8.390 | 1,000 | 8,390 | 8.3900 | 8.390 | 8.390 | - | 8.390 | 8.390 | 1,000 | 8.3900 | -4.98% |
| 2024-05-30 | 0 | 8.830 | - | 8.840 | 8.830 | 8.850 | 1,500 | 13,260 | 8.8400 | 8.830 | - | 8.840 | 8.830 | 8.850 | 1,500 | 8.8400 | -0.79% |
| 2024-05-29 | 0 | 8.900 | - | 8.900 | 8.910 | 8.910 | 3,000 | 26,730 | 8.9100 | 8.900 | - | 8.900 | 8.910 | 8.910 | 3,000 | 8.9100 | 4.46% |
| 2024-05-28 | 0 | 8.520 | - | 8.800 | 8.520 | 9.020 | 19,500 | 169,425 | 8.6885 | 8.520 | - | 8.800 | 8.520 | 9.020 | 19,500 | 8.6885 | -5.33% |
| 2024-05-27 | 0 | 9.000 | - | 9.020 | 9.000 | 9.050 | 3,000 | 27,075 | 9.0250 | 9.000 | - | 9.020 | 9.000 | 9.050 | 3,000 | 9.0250 | 1.81% |
| 2024-05-24 | 0 | 8.840 | 8.610 | 9.030 | 8.750 | 9.100 | 6,500 | 58,175 | 8.9500 | 8.840 | 8.610 | 9.030 | 8.750 | 9.100 | 6,500 | 8.9500 | -1.34% |
| 2024-05-23 | 0 | 8.960 | 8.760 | 9.150 | 8.760 | 9.100 | 10,500 | 94,450 | 8.9952 | 8.960 | 8.760 | 9.150 | 8.760 | 9.100 | 10,500 | 8.9952 | -2.08% |
| 2024-05-22 | 0 | 9.150 | 9.010 | 9.150 | 8.990 | 9.170 | 6,500 | 58,660 | 9.0246 | 9.150 | 9.010 | 9.150 | 8.990 | 9.170 | 6,500 | 9.0246 | 1.78% |
| 2024-05-21 | 0 | 8.990 | 9.000 | - | 8.970 | 9.150 | 2,000 | 18,040 | 9.0200 | 8.990 | 9.000 | - | 8.970 | 9.150 | 2,000 | 9.0200 | -2.28% |
| 2024-05-20 | 0 | 9.200 | 9.190 | 9.600 | 8.950 | 9.250 | 4,500 | 41,375 | 9.1944 | 9.200 | 9.190 | 9.600 | 8.950 | 9.250 | 4,500 | 9.1944 | -0.54% |
| 2024-05-17 | 0 | 9.250 | 9.250 | - | - | - | 0 | 0 | - | 9.250 | 9.250 | - | - | - | 0 | - | 0.11% |
| 2024-05-16 | 0 | 9.240 | 9.240 | - | - | - | 0 | 0 | - | 9.240 | 9.240 | - | - | - | 0 | - | 0.54% |
| 2024-05-14 | 0 | 9.190 | 9.180 | - | 8.910 | 9.200 | 5,500 | 50,085 | 9.1064 | 9.190 | 9.180 | - | 8.910 | 9.200 | 5,500 | 9.1064 | -0.11% |
| 2024-05-13 | 0 | 9.200 | 9.200 | 10.40 | - | - | 0 | 0 | - | 9.200 | 9.200 | 10.40 | - | - | 0 | - | 0.00% |
| 2024-05-10 | 0 | 9.200 | 9.190 | 9.250 | 9.200 | 9.300 | 3,500 | 32,425 | 9.2643 | 9.200 | 9.190 | 9.250 | 9.200 | 9.300 | 3,500 | 9.2643 | 3.84% |
| 2024-05-09 | 0 | 8.860 | 8.700 | 9.240 | 8.830 | 9.150 | 11,428 | 103,359 | 9.0444 | 8.860 | 8.700 | 9.240 | 8.830 | 9.150 | 11,428 | 9.0444 | -0.45% |
| 2024-05-08 | 0 | 8.900 | 8.700 | 9.300 | 8.850 | 9.230 | 20,000 | 182,395 | 9.1198 | 8.900 | 8.700 | 9.300 | 8.850 | 9.230 | 20,000 | 9.1198 | 0.00% |
| 2024-05-07 | 0 | 8.900 | 8.110 | 9.210 | 8.780 | 9.300 | 34,000 | 307,960 | 9.0576 | 8.900 | 8.110 | 9.210 | 8.780 | 9.300 | 34,000 | 9.0576 | -3.26% |
| 2024-05-06 | 0 | 9.200 | 9.200 | 9.990 | 9.200 | 9.200 | 500 | 4,600 | 9.2000 | 9.200 | 9.200 | 9.990 | 9.200 | 9.200 | 500 | 9.2000 | 0.00% |
| 2024-05-03 | 0 | 9.200 | 9.200 | 10.40 | 9.200 | 9.200 | 1,000 | 9,200 | 9.2000 | 9.200 | 9.200 | 10.40 | 9.200 | 9.200 | 1,000 | 9.2000 | 0.11% |
| 2024-05-02 | 0 | 9.190 | 9.180 | - | 9.190 | 9.310 | 2,500 | 23,045 | 9.2180 | 9.190 | 9.180 | - | 9.190 | 9.310 | 2,500 | 9.2180 | 2.11% |
| 2024-04-30 | 0 | 9.000 | 9.000 | 9.220 | 8.990 | 9.300 | 4,500 | 41,315 | 9.1811 | 9.000 | 9.000 | 9.220 | 8.990 | 9.300 | 4,500 | 9.1811 | -2.49% |
| 2024-04-29 | 0 | 9.230 | - | 9.230 | 9.240 | 9.300 | 5,500 | 51,025 | 9.2773 | 9.230 | - | 9.230 | 9.240 | 9.300 | 5,500 | 9.2773 | 1.10% |
| 2024-04-26 | 0 | 9.130 | 9.120 | 9.290 | 9.130 | 9.300 | 38,500 | 355,270 | 9.2278 | 9.130 | 9.120 | 9.290 | 9.130 | 9.300 | 38,500 | 9.2278 | 0.00% |
| 2024-04-25 | 0 | 9.130 | 9.120 | 9.150 | 9.130 | 9.300 | 39,000 | 359,900 | 9.2282 | 9.130 | 9.120 | 9.150 | 9.130 | 9.300 | 39,000 | 9.2282 | -0.44% |
| 2024-04-24 | 0 | 9.170 | 9.160 | 9.170 | 9.170 | 9.300 | 31,000 | 286,525 | 9.2427 | 9.170 | 9.160 | 9.170 | 9.170 | 9.300 | 31,000 | 9.2427 | 0.22% |
| 2024-04-23 | 0 | 9.150 | 9.140 | 9.290 | 9.150 | 9.300 | 30,000 | 277,300 | 9.2433 | 9.150 | 9.140 | 9.290 | 9.150 | 9.300 | 30,000 | 9.2433 | 0.00% |
| 2024-04-22 | 0 | 9.150 | 9.130 | 9.290 | 9.140 | 9.300 | 33,500 | 309,685 | 9.2443 | 9.150 | 9.130 | 9.290 | 9.140 | 9.300 | 33,500 | 9.2443 | -1.51% |
| 2024-04-19 | 0 | 9.290 | 9.290 | 9.300 | 9.290 | 9.300 | 4,000 | 37,185 | 9.2963 | 9.290 | 9.290 | 9.300 | 9.290 | 9.300 | 4,000 | 9.2963 | 2.43% |
| 2024-04-18 | 0 | 9.070 | 9.060 | 10.40 | 9.070 | 9.300 | 36,000 | 331,900 | 9.2194 | 9.070 | 9.060 | 10.40 | 9.070 | 9.300 | 36,000 | 9.2194 | 0.00% |
| 2024-04-17 | 0 | 9.070 | 9.060 | 10.40 | 9.070 | 9.210 | 37,500 | 343,265 | 9.1537 | 9.070 | 9.060 | 10.40 | 9.070 | 9.210 | 37,500 | 9.1537 | -1.09% |
| 2024-04-16 | 0 | 9.170 | 9.160 | 9.170 | 9.170 | 9.300 | 28,000 | 258,580 | 9.2350 | 9.170 | 9.160 | 9.170 | 9.170 | 9.300 | 28,000 | 9.2350 | -1.19% |
| 2024-04-15 | 0 | 9.280 | 9.260 | 9.310 | 9.280 | 9.310 | 9,000 | 83,680 | 9.2978 | 9.280 | 9.260 | 9.310 | 9.280 | 9.310 | 9,000 | 9.2978 | -3.53% |
| 2024-04-12 | 0 | 9.620 | 9.610 | 10.00 | 9.620 | 9.620 | 1,500 | 14,430 | 9.6200 | 9.620 | 9.610 | 10.00 | 9.620 | 9.620 | 1,500 | 9.6200 | 0.42% |
| 2024-04-11 | 0 | 9.580 | 9.580 | 9.590 | 9.580 | 9.590 | 1,500 | 14,380 | 9.5867 | 9.580 | 9.580 | 9.590 | 9.580 | 9.590 | 1,500 | 9.5867 | 0.00% |
| 2024-04-10 | 0 | 9.580 | 9.580 | 10.00 | - | - | 0 | 0 | - | 9.580 | 9.580 | 10.00 | - | - | 0 | - | 0.00% |
| 2024-04-09 | 0 | 9.580 | 9.580 | 10.00 | - | - | 0 | 0 | - | 9.580 | 9.580 | 10.00 | - | - | 0 | - | 0.00% |
| 2024-04-08 | 0 | 9.580 | 9.580 | 10.00 | - | - | 0 | 0 | - | 9.580 | 9.580 | 10.00 | - | - | 0 | - | 0.00% |
| 2024-04-05 | 0 | 9.580 | 9.580 | 9.600 | 9.580 | 9.600 | 2,000 | 19,180 | 9.5900 | 9.580 | 9.580 | 9.600 | 9.580 | 9.600 | 2,000 | 9.5900 | -0.21% |
| 2024-04-03 | 0 | 9.600 | 9.600 | 9.700 | - | - | 0 | 0 | - | 9.600 | 9.600 | 9.700 | - | - | 0 | - | 0.21% |
| 2024-04-02 | 0 | 9.580 | 9.560 | 10.00 | 8.000 | 9.800 | 85,500 | 801,315 | 9.3721 | 9.580 | 9.560 | 10.00 | 8.000 | 9.800 | 85,500 | 9.3721 | -2.24% |
| 2024-03-28 | 0 | 9.800 | 9.800 | 9.860 | 9.220 | 9.860 | 45,500 | 441,870 | 9.7114 | 9.800 | 9.800 | 9.860 | 9.220 | 9.860 | 45,500 | 9.7114 | -0.61% |
| 2024-03-27 | 0 | 9.860 | 9.500 | 9.860 | 9.300 | 9.900 | 34,414 | 337,152 | 9.7969 | 9.860 | 9.500 | 9.860 | 9.300 | 9.900 | 34,414 | 9.7969 | 6.48% |
| 2024-03-26 | 0 | 9.260 | 9.060 | 9.260 | 8.990 | 9.260 | 12,500 | 114,120 | 9.1296 | 9.260 | 9.060 | 9.260 | 8.990 | 9.260 | 12,500 | 9.1296 | 4.51% |
| 2024-03-25 | 0 | 8.860 | 8.790 | 8.860 | 8.490 | 9.000 | 20,500 | 179,970 | 8.7790 | 8.860 | 8.790 | 8.860 | 8.490 | 9.000 | 20,500 | 8.7790 | 10.75% |
| 2024-03-22 | 0 | 8.000 | 8.000 | - | 7.950 | 8.100 | 29,000 | 231,850 | 7.9948 | 8.000 | 8.000 | - | 7.950 | 8.100 | 29,000 | 7.9948 | 0.00% |
| 2024-03-21 | 0 | 8.000 | 7.990 | 8.000 | 7.990 | 8.050 | 10,000 | 80,175 | 8.0175 | 8.000 | 7.990 | 8.000 | 7.990 | 8.050 | 10,000 | 8.0175 | -0.62% |
| 2024-03-20 | 0 | 8.050 | - | 7.810 | - | - | 0 | 0 | - | 8.050 | - | 7.810 | - | - | 0 | - | 0.00% |
| 2024-03-19 | 0 | 8.050 | - | 8.000 | - | - | 0 | 0 | - | 8.050 | - | 8.000 | - | - | 0 | - | 0.00% |
| 2024-03-18 | 0 | 8.050 | - | 8.000 | - | - | 0 | 0 | - | 8.050 | - | 8.000 | - | - | 0 | - | 0.00% |
| 2024-03-15 | 0 | 8.050 | 7.900 | - | - | - | 0 | 0 | - | 8.050 | 7.900 | - | - | - | 0 | - | 0.00% |
| 2024-03-14 | 0 | 8.050 | 7.900 | - | - | - | 0 | 0 | - | 8.050 | 7.900 | - | - | - | 0 | - | 0.00% |
| 2024-03-13 | 0 | 8.050 | - | 7.810 | 8.000 | 8.050 | 5,000 | 40,200 | 8.0400 | 8.050 | - | 7.810 | 8.000 | 8.050 | 5,000 | 8.0400 | -1.59% |
| 2024-03-12 | 0 | 8.180 | 8.180 | - | - | - | 0 | 0 | - | 8.180 | 8.180 | - | - | - | 0 | - | 0.25% |
| 2024-03-11 | 0 | 8.160 | - | 8.000 | 8.160 | 8.160 | 9,500 | 77,520 | 8.1600 | 8.160 | - | 8.000 | 8.160 | 8.160 | 9,500 | 8.1600 | -0.24% |
| 2024-03-08 | 0 | 8.180 | 8.180 | - | 8.180 | 8.240 | 11,500 | 94,100 | 8.1826 | 8.180 | 8.180 | - | 8.180 | 8.240 | 11,500 | 8.1826 | -3.54% |
| 2024-03-07 | 0 | 8.480 | - | 8.230 | - | - | 0 | 0 | - | 8.480 | - | 8.230 | - | - | 0 | - | 0.00% |
| 2024-03-06 | 0 | 8.480 | - | 8.230 | 8.480 | 8.480 | 500 | 4,240 | 8.4800 | 8.480 | - | 8.230 | 8.480 | 8.480 | 500 | 8.4800 | 0.00% |
| 2024-03-05 | 0 | 8.480 | 7.210 | 8.230 | - | - | 0 | 0 | - | 8.480 | 7.210 | 8.230 | - | - | 0 | - | 0.00% |
| 2024-03-04 | 0 | 8.480 | - | 8.230 | - | - | 0 | 0 | - | 8.480 | - | 8.230 | - | - | 0 | - | 0.00% |
| 2024-03-01 | 0 | 8.480 | 8.480 | - | - | - | 0 | 0 | - | 8.480 | 8.480 | - | - | - | 0 | - | 0.00% |
| 2024-02-29 | 0 | 8.480 | - | 8.060 | - | - | 0 | 0 | - | 8.480 | - | 8.060 | - | - | 0 | - | 0.00% |
| 2024-02-28 | 0 | 8.480 | 8.000 | - | - | - | 0 | 0 | - | 8.480 | 8.000 | - | - | - | 0 | - | 0.00% |
| 2024-02-27 | 0 | 8.480 | 8.000 | - | - | - | 0 | 0 | - | 8.480 | 8.000 | - | - | - | 0 | - | 0.00% |
| 2024-02-26 | 0 | 8.480 | 7.210 | - | 8.480 | 8.480 | 1,500 | 12,720 | 8.4800 | 8.480 | 7.210 | - | 8.480 | 8.480 | 1,500 | 8.4800 | 0.00% |
| 2024-02-23 | 0 | 8.480 | 7.210 | - | - | - | 0 | 0 | - | 8.480 | 7.210 | - | - | - | 0 | - | 0.00% |
| 2024-02-22 | 0 | 8.480 | 8.080 | 8.480 | - | - | 205 | 1,644 | 8.0195 | 8.480 | 8.080 | 8.480 | - | - | 205 | 8.0195 | 0.00% |
| 2024-02-21 | 0 | 8.480 | 8.480 | 8.500 | 8.080 | 8.080 | 1,500 | 12,120 | 8.0800 | 8.480 | 8.480 | 8.500 | 8.080 | 8.080 | 1,500 | 8.0800 | -0.24% |
| 2024-02-20 | 0 | 8.500 | 7.230 | - | - | - | 0 | 0 | - | 8.500 | 7.230 | - | - | - | 0 | - | 0.00% |
| 2024-02-19 | 0 | 8.500 | 8.500 | - | 8.090 | 8.090 | 500 | 4,045 | 8.0900 | 8.500 | 8.500 | - | 8.090 | 8.090 | 500 | 8.0900 | 0.24% |
| 2024-02-16 | 0 | 8.480 | 8.280 | - | 8.480 | 8.480 | 2,000 | 16,960 | 8.4800 | 8.480 | 8.280 | - | 8.480 | 8.480 | 2,000 | 8.4800 | 3.92% |
| 2024-02-15 | 0 | 8.160 | - | - | 8.160 | 8.160 | 1,000 | 8,160 | 8.1600 | 8.160 | - | - | 8.160 | 8.160 | 1,000 | 8.1600 | -4.90% |
| 2024-02-14 | 0 | 8.580 | 8.580 | - | 8.400 | 8.400 | 1,000 | 8,400 | 8.4000 | 8.580 | 8.580 | - | 8.400 | 8.400 | 1,000 | 8.4000 | -2.50% |
| 2024-02-09 | 0 | 8.800 | - | - | - | - | 0 | 0 | - | 8.800 | - | - | - | - | 0 | - | 0.00% |
| 2024-02-08 | 0 | 8.800 | 7.480 | - | - | - | 0 | 0 | - | 8.800 | 7.480 | - | - | - | 0 | - | 0.00% |
| 2024-02-07 | 0 | 8.800 | - | 8.800 | - | - | 0 | 0 | - | 8.800 | - | 8.800 | - | - | 0 | - | 0.00% |
| 2024-02-06 | 0 | 8.800 | 8.300 | - | 7.990 | 8.800 | 97,000 | 818,120 | 8.4342 | 8.800 | 8.300 | - | 7.990 | 8.800 | 97,000 | 8.4342 | 2.92% |
| 2024-02-05 | 0 | 8.550 | - | 9.490 | 8.550 | 8.550 | 14,500 | 117,495 | 8.1031 | 8.550 | - | 9.490 | 8.550 | 8.550 | 14,500 | 8.1031 | -9.91% |
| 2024-02-02 | 0 | 9.490 | - | 9.500 | - | - | 0 | 0 | - | 9.490 | - | 9.500 | - | - | 0 | - | -0.63% |
| 2024-02-01 | 0 | 9.550 | 8.120 | 9.550 | - | - | 0 | 0 | - | 9.550 | 8.120 | 9.550 | - | - | 0 | - | 0.00% |
| 2024-01-31 | 0 | 9.550 | - | 10.00 | - | - | 0 | 0 | - | 9.550 | - | 10.00 | - | - | 0 | - | 0.00% |
| 2024-01-30 | 0 | 9.550 | 9.200 | 10.00 | - | - | 0 | 0 | - | 9.550 | 9.200 | 10.00 | - | - | 0 | - | 0.00% |
| 2024-01-29 | 0 | 9.550 | 8.210 | 10.00 | - | - | 0 | 0 | - | 9.550 | 8.210 | 10.00 | - | - | 0 | - | -1.04% |
| 2024-01-26 | 0 | 9.650 | 9.600 | 9.650 | 8.010 | 9.680 | 17,000 | 153,410 | 9.0241 | 9.650 | 9.600 | 9.650 | 8.010 | 9.680 | 17,000 | 9.0241 | 11.18% |
| 2024-01-25 | 0 | 8.680 | 8.680 | 8.800 | 8.380 | 8.880 | 9,267 | 77,857 | 8.4015 | 8.680 | 8.680 | 8.800 | 8.380 | 8.880 | 9,267 | 8.4015 | 3.21% |
| 2024-01-24 | 0 | 8.410 | 7.110 | 8.800 | 8.410 | 8.410 | 1,000 | 8,410 | 8.4100 | 8.410 | 7.110 | 8.800 | 8.410 | 8.410 | 1,000 | 8.4100 | -4.43% |
| 2024-01-23 | 0 | 8.800 | 8.090 | 8.900 | 8.800 | 8.880 | 2,000 | 17,680 | 8.8400 | 8.800 | 8.090 | 8.900 | 8.800 | 8.880 | 2,000 | 8.8400 | 3.53% |
| 2024-01-22 | 0 | 8.500 | 7.700 | 8.500 | 8.590 | 8.590 | 1,000 | 8,545 | 8.5450 | 8.500 | 7.700 | 8.500 | 8.590 | 8.590 | 1,000 | 8.5450 | -5.56% |
| 2024-01-19 | 0 | 9.000 | 8.990 | 9.000 | 9.000 | 9.030 | 2,000 | 18,015 | 9.0075 | 9.000 | 8.990 | 9.000 | 9.000 | 9.030 | 2,000 | 9.0075 | -0.33% |
| 2024-01-18 | 0 | 9.030 | 9.020 | 9.160 | 9.030 | 9.110 | 3,500 | 31,780 | 9.0800 | 9.030 | 9.020 | 9.160 | 9.030 | 9.110 | 3,500 | 9.0800 | -0.22% |
| 2024-01-17 | 0 | 9.050 | 9.050 | - | 8.640 | 9.200 | 84,500 | 756,960 | 8.9581 | 9.050 | 9.050 | - | 8.640 | 9.200 | 84,500 | 8.9581 | -0.55% |
| 2024-01-16 | 0 | 9.100 | - | 9.790 | 9.100 | 9.390 | 3,500 | 32,645 | 9.3271 | 9.100 | - | 9.790 | 9.100 | 9.390 | 3,500 | 9.3271 | -3.09% |
| 2024-01-15 | 0 | 9.390 | 9.380 | 9.850 | 9.080 | 9.080 | 500 | 4,540 | 9.0800 | 9.390 | 9.380 | 9.850 | 9.080 | 9.080 | 500 | 9.0800 | 5.15% |
| 2024-01-12 | 0 | 8.930 | 8.250 | 11.00 | 8.930 | 9.940 | 6,000 | 56,700 | 9.4500 | 8.930 | 8.250 | 11.00 | 8.930 | 9.940 | 6,000 | 9.4500 | -10.16% |
| 2024-01-11 | 0 | 9.940 | 9.860 | 9.940 | 9.870 | 9.950 | 138,000 | 1,372,910 | 9.9486 | 9.940 | 9.860 | 9.940 | 9.870 | 9.950 | 138,000 | 9.9486 | 0.51% |
| 2024-01-10 | 0 | 9.890 | 9.880 | 9.890 | 9.890 | 9.890 | 500 | 4,945 | 9.8900 | 9.890 | 9.880 | 9.890 | 9.890 | 9.890 | 500 | 9.8900 | 0.00% |
| 2024-01-09 | 0 | 9.890 | 9.880 | 9.950 | 9.890 | 9.910 | 1,500 | 14,850 | 9.9000 | 9.890 | 9.880 | 9.950 | 9.890 | 9.910 | 1,500 | 9.9000 | -0.20% |
| 2024-01-08 | 0 | 9.910 | 9.900 | 9.950 | 9.910 | 9.960 | 3,000 | 29,805 | 9.9350 | 9.910 | 9.900 | 9.950 | 9.910 | 9.960 | 3,000 | 9.9350 | -0.50% |
| 2024-01-05 | 0 | 9.960 | 9.960 | 11.00 | 9.960 | 10.00 | 2,500 | 24,950 | 9.9800 | 9.960 | 9.960 | 11.00 | 9.960 | 10.00 | 2,500 | 9.9800 | 2.89% |
| 2024-01-04 | 0 | 9.680 | 9.350 | 10.04 | 9.250 | 10.20 | 7,000 | 69,190 | 9.8843 | 9.680 | 9.350 | 10.04 | 9.250 | 10.20 | 7,000 | 9.8843 | -5.10% |
| 2024-01-03 | 0 | 10.20 | 10.18 | 10.60 | 10.20 | 10.24 | 1,500 | 15,330 | 10.220 | 10.20 | 10.18 | 10.60 | 10.20 | 10.24 | 1,500 | 10.220 | -0.39% |
| 2024-01-02 | 0 | 10.24 | 10.20 | 10.86 | 10.24 | 10.86 | 5,000 | 53,270 | 10.654 | 10.24 | 10.20 | 10.86 | 10.24 | 10.86 | 5,000 | 10.654 | -5.71% |
| 2023-12-29 | 0 | 10.86 | 10.46 | 10.86 | 10.00 | 11.60 | 133,500 | 1,451,020 | 10.869 | 10.86 | 10.46 | 10.86 | 10.00 | 11.60 | 133,500 | 10.869 | 11.96% |
| 2023-12-28 | 0 | 9.700 | 9.700 | 9.710 | 9.590 | 9.900 | 10,500 | 102,745 | 9.7852 | 9.700 | 9.700 | 9.710 | 9.590 | 9.900 | 10,500 | 9.7852 | -2.02% |
| 2023-12-27 | 0 | 9.900 | 9.900 | 9.910 | - | - | 0 | 0 | - | 9.900 | 9.900 | 9.910 | - | - | 0 | - | 0.00% |
| 2023-12-22 | 0 | 9.900 | 9.900 | - | - | - | 0 | 0 | - | 9.900 | 9.900 | - | - | - | 0 | - | 0.00% |
| 2023-12-21 | 0 | 9.900 | 9.890 | - | 9.900 | 9.900 | 500 | 4,950 | 9.9000 | 9.900 | 9.890 | - | 9.900 | 9.900 | 500 | 9.9000 | 0.00% |
| 2023-12-20 | 0 | 9.900 | 9.890 | - | 9.900 | 9.900 | 500 | 4,950 | 9.9000 | 9.900 | 9.890 | - | 9.900 | 9.900 | 500 | 9.9000 | 0.00% |
| 2023-12-19 | 0 | 9.900 | 9.890 | 9.900 | 9.900 | 9.900 | 1,000 | 9,900 | 9.9000 | 9.900 | 9.890 | 9.900 | 9.900 | 9.900 | 1,000 | 9.9000 | 0.00% |
| 2023-12-18 | 0 | 9.900 | 9.890 | 9.900 | 9.900 | 9.900 | 500 | 4,950 | 9.9000 | 9.900 | 9.890 | 9.900 | 9.900 | 9.900 | 500 | 9.9000 | 0.00% |
| 2023-12-15 | 0 | 9.900 | 9.890 | 9.950 | 9.900 | 9.950 | 3,000 | 29,775 | 9.9250 | 9.900 | 9.890 | 9.950 | 9.900 | 9.950 | 3,000 | 9.9250 | -0.50% |
| 2023-12-14 | 0 | 9.950 | 9.990 | 10.00 | 9.950 | 10.00 | 11,000 | 109,905 | 9.9914 | 9.950 | 9.990 | 10.00 | 9.950 | 10.00 | 11,000 | 9.9914 | -0.70% |
| 2023-12-13 | 0 | 10.02 | 10.02 | - | 10.00 | 10.02 | 1,000 | 10,010 | 10.010 | 10.02 | 10.02 | - | 10.00 | 10.02 | 1,000 | 10.010 | 0.20% |
| 2023-12-12 | 0 | 10.00 | 9.990 | 10.00 | 10.00 | 10.00 | 1,000 | 10,000 | 10.000 | 10.00 | 9.990 | 10.00 | 10.00 | 10.00 | 1,000 | 10.000 | 0.00% |
| 2023-12-11 | 0 | 10.00 | 10.30 | - | 9.950 | 10.02 | 11,000 | 109,955 | 9.9959 | 10.00 | 10.30 | - | 9.950 | 10.02 | 11,000 | 9.9959 | 0.10% |
| 2023-12-08 | 0 | 9.990 | 10.28 | 10.50 | 9.980 | 10.28 | 11,000 | 111,005 | 10.091 | 9.990 | 10.28 | 10.50 | 9.980 | 10.28 | 11,000 | 10.091 | -1.67% |
| 2023-12-07 | 0 | 10.16 | 9.990 | - | 10.00 | 10.30 | 3,500 | 35,760 | 10.217 | 10.16 | 9.990 | - | 10.00 | 10.30 | 3,500 | 10.217 | -0.97% |
| 2023-12-06 | 0 | 10.26 | 10.26 | - | 9.250 | 10.26 | 6,500 | 64,635 | 9.9438 | 10.26 | 10.26 | - | 9.250 | 10.26 | 6,500 | 9.9438 | 1.99% |
| 2023-12-05 | 0 | 10.06 | 10.06 | 10.50 | 10.02 | 10.02 | 500 | 5,010 | 10.020 | 10.06 | 10.06 | 10.50 | 10.02 | 10.02 | 500 | 10.020 | 0.40% |
| 2023-12-04 | 0 | 10.02 | 9.990 | 10.02 | 9.190 | 10.16 | 113,500 | 1,121,040 | 9.8770 | 10.02 | 9.990 | 10.02 | 9.190 | 10.16 | 113,500 | 9.8770 | 0.00% |
| 2023-12-01 | 0 | 10.02 | 9.900 | 10.02 | 9.130 | 10.12 | 19,000 | 189,660 | 9.9821 | 10.02 | 9.900 | 10.02 | 9.130 | 10.12 | 19,000 | 9.9821 | 9.87% |
| 2023-11-30 | 0 | 9.120 | - | 9.120 | 9.120 | 11.00 | 430,000 | 3,933,275 | 9.1472 | 9.120 | - | 9.120 | 9.120 | 11.00 | 430,000 | 9.1472 | -18.13% |
| 2023-11-29 | 0 | 11.14 | - | 10.94 | 11.14 | 11.26 | 3,500 | 39,190 | 11.197 | 11.14 | - | 10.94 | 11.14 | 11.26 | 3,500 | 11.197 | -1.07% |
| 2023-11-28 | 0 | 11.26 | 11.24 | 11.28 | 11.26 | 11.28 | 1,000 | 11,270 | 11.270 | 11.26 | 11.24 | 11.28 | 11.26 | 11.28 | 1,000 | 11.270 | -0.18% |
| 2023-11-27 | 0 | 11.28 | 11.18 | 11.28 | 11.12 | 11.68 | 20,000 | 230,650 | 11.533 | 11.28 | 11.18 | 11.28 | 11.12 | 11.68 | 20,000 | 11.533 | -3.42% |
| 2023-11-24 | 0 | 11.68 | 9.990 | 11.68 | 11.68 | 11.68 | 500 | 5,840 | 11.680 | 11.68 | 9.990 | 11.68 | 11.68 | 11.68 | 500 | 11.680 | 0.00% |
| 2023-11-23 | 0 | 11.68 | 11.56 | 12.00 | 11.68 | 11.68 | 500 | 5,840 | 11.680 | 11.68 | 11.56 | 12.00 | 11.68 | 11.68 | 500 | 11.680 | 1.04% |
| 2023-11-22 | 0 | 11.56 | - | 11.62 | 11.56 | 11.64 | 2,500 | 29,000 | 11.600 | 11.56 | - | 11.62 | 11.56 | 11.64 | 2,500 | 11.600 | -0.69% |
| 2023-11-21 | 0 | 11.64 | 11.62 | 11.98 | 11.64 | 11.92 | 2,500 | 29,300 | 11.720 | 11.64 | 11.62 | 11.98 | 11.64 | 11.92 | 2,500 | 11.720 | -0.51% |
| 2023-11-20 | 0 | 11.70 | 11.70 | 11.88 | - | - | 0 | 0 | - | 11.70 | 11.70 | 11.88 | - | - | 0 | - | 0.00% |
| 2023-11-17 | 0 | 11.70 | 11.70 | 12.00 | - | - | 0 | 0 | - | 11.70 | 11.70 | 12.00 | - | - | 0 | - | 0.00% |
| 2023-11-16 | 0 | 11.70 | 11.70 | 12.00 | - | - | 0 | 0 | - | 11.70 | 11.70 | 12.00 | - | - | 0 | - | 0.00% |
| 2023-11-15 | 0 | 11.70 | - | 11.70 | 11.60 | 12.00 | 3,500 | 41,100 | 11.743 | 11.70 | - | 11.70 | 11.60 | 12.00 | 3,500 | 11.743 | -0.85% |
| 2023-11-14 | 0 | 11.80 | 11.80 | 12.00 | - | - | 0 | 0 | - | 11.80 | 11.80 | 12.00 | - | - | 0 | - | 0.00% |
| 2023-11-13 | 0 | 11.80 | 11.80 | 12.00 | 11.60 | 11.60 | 500 | 5,800 | 11.600 | 11.80 | 11.80 | 12.00 | 11.60 | 11.60 | 500 | 11.600 | 1.72% |
| 2023-11-10 | 0 | 11.60 | 11.16 | 12.00 | 11.10 | 11.60 | 1,000 | 11,350 | 11.350 | 11.60 | 11.16 | 12.00 | 11.10 | 11.60 | 1,000 | 11.350 | 0.00% |
| 2023-11-09 | 0 | 11.60 | 11.60 | 12.00 | 12.00 | 12.00 | 500 | 6,000 | 12.000 | 11.60 | 11.60 | 12.00 | 12.00 | 12.00 | 500 | 12.000 | 4.32% |
| 2023-11-08 | 0 | 11.12 | 11.12 | - | 11.12 | 11.40 | 10,000 | 111,590 | 11.159 | 11.12 | 11.12 | - | 11.12 | 11.40 | 10,000 | 11.159 | -3.30% |
| 2023-11-07 | 0 | 11.50 | 11.04 | 11.50 | 11.02 | 11.50 | 1,000 | 11,260 | 11.260 | 11.50 | 11.04 | 11.50 | 11.02 | 11.50 | 1,000 | 11.260 | 0.00% |
| 2023-11-06 | 0 | 11.50 | 11.90 | 11.98 | 10.98 | 12.38 | 10,500 | 123,780 | 11.789 | 11.50 | 11.90 | 11.98 | 10.98 | 12.38 | 10,500 | 11.789 | -4.01% |
| 2023-11-03 | 0 | 11.98 | 11.96 | 11.98 | 12.00 | 12.00 | 500 | 6,000 | 12.000 | 11.98 | 11.96 | 11.98 | 12.00 | 12.00 | 500 | 12.000 | -0.17% |
| 2023-11-02 | 0 | 12.00 | 11.72 | 12.00 | 10.98 | 12.50 | 2,000 | 23,740 | 11.870 | 12.00 | 11.72 | 12.00 | 10.98 | 12.50 | 2,000 | 11.870 | 9.29% |
| 2023-11-01 | 0 | 10.98 | 10.96 | 10.98 | 10.98 | 11.18 | 6,500 | 72,230 | 11.112 | 10.98 | 10.96 | 10.98 | 10.98 | 11.18 | 6,500 | 11.112 | -1.79% |
| 2023-10-31 | 0 | 11.18 | 11.16 | 11.20 | 11.18 | 11.20 | 1,000 | 11,190 | 11.190 | 11.18 | 11.16 | 11.20 | 11.18 | 11.20 | 1,000 | 11.190 | -0.18% |
| 2023-10-30 | 0 | 11.20 | 11.20 | - | 11.20 | 11.20 | 500 | 5,600 | 11.200 | 11.20 | 11.20 | - | 11.20 | 11.20 | 500 | 11.200 | 0.00% |
| 2023-10-27 | 0 | 11.20 | 11.00 | 11.20 | - | - | 0 | 0 | - | 11.20 | 11.00 | 11.20 | - | - | 0 | - | 0.00% |
| 2023-10-26 | 0 | 11.20 | 11.00 | - | - | - | 0 | 0 | - | 11.20 | 11.00 | - | - | - | 0 | - | 0.00% |
| 2023-10-25 | 0 | 11.20 | 11.20 | - | - | - | 0 | 0 | - | 11.20 | 11.20 | - | - | - | 0 | - | 0.00% |
| 2023-10-24 | 0 | 11.20 | 11.20 | - | - | - | 0 | 0 | - | 11.20 | 11.20 | - | - | - | 0 | - | 0.36% |
| 2023-10-20 | 0 | 11.16 | 11.16 | - | 11.16 | 11.16 | 500 | 5,580 | 11.160 | 11.16 | 11.16 | - | 11.16 | 11.16 | 500 | 11.160 | 0.00% |
| 2023-10-19 | 0 | 11.16 | 11.14 | 11.16 | 11.16 | 11.48 | 15,000 | 169,560 | 11.304 | 11.16 | 11.14 | 11.16 | 11.16 | 11.48 | 15,000 | 11.304 | -2.96% |
| 2023-10-18 | 0 | 11.50 | - | 11.50 | 11.50 | 11.80 | 28,000 | 325,820 | 11.636 | 11.50 | - | 11.50 | 11.50 | 11.80 | 28,000 | 11.636 | -2.54% |
| 2023-10-17 | 0 | 11.80 | 11.60 | 12.00 | 11.80 | 12.00 | 1,000 | 11,900 | 11.900 | 11.80 | 11.60 | 12.00 | 11.80 | 12.00 | 1,000 | 11.900 | -1.01% |
| 2023-10-16 | 0 | 11.92 | 11.88 | 11.92 | 11.92 | 12.00 | 5,000 | 59,820 | 11.964 | 11.92 | 11.88 | 11.92 | 11.92 | 12.00 | 5,000 | 11.964 | -0.50% |
| 2023-10-13 | 0 | 11.98 | 11.98 | 12.84 | 11.98 | 11.98 | 500 | 5,990 | 11.980 | 11.98 | 11.98 | 12.84 | 11.98 | 11.98 | 500 | 11.980 | 0.00% |
| 2023-10-12 | 0 | 11.98 | 11.94 | 11.98 | 11.98 | 12.40 | 2,500 | 30,170 | 12.068 | 11.98 | 11.94 | 11.98 | 11.98 | 12.40 | 2,500 | 12.068 | -3.23% |
| 2023-10-11 | 0 | 12.38 | 12.00 | 12.38 | 12.44 | 12.44 | 500 | 6,220 | 12.440 | 12.38 | 12.00 | 12.38 | 12.44 | 12.44 | 500 | 12.440 | -0.32% |
| 2023-10-10 | 0 | 12.42 | 11.90 | 12.44 | 12.42 | 12.42 | 500 | 6,210 | 12.420 | 12.42 | 11.90 | 12.44 | 12.42 | 12.42 | 500 | 12.420 | -0.32% |
| 2023-10-09 | 0 | 12.46 | 11.98 | 12.46 | 11.98 | 12.46 | 1,500 | 18,210 | 12.140 | 12.46 | 11.98 | 12.46 | 11.98 | 12.46 | 1,500 | 12.140 | 0.81% |
| 2023-10-06 | 0 | 12.36 | 11.98 | 12.36 | 12.50 | 12.50 | 500 | 6,250 | 12.500 | 12.36 | 11.98 | 12.36 | 12.50 | 12.50 | 500 | 12.500 | 3.87% |
| 2023-10-05 | 0 | 11.90 | 11.90 | 12.40 | 11.90 | 12.50 | 1,000 | 12,200 | 12.200 | 11.90 | 11.90 | 12.40 | 11.90 | 12.50 | 1,000 | 12.200 | -1.65% |
| 2023-10-04 | 0 | 12.10 | 11.90 | 12.10 | 11.90 | 12.10 | 1,000 | 12,000 | 12.000 | 12.10 | 11.90 | 12.10 | 11.90 | 12.10 | 1,000 | 12.000 | 0.83% |
| 2023-10-03 | 0 | 12.00 | 11.96 | 12.00 | 11.98 | 13.00 | 45,000 | 573,340 | 12.741 | 12.00 | 11.96 | 12.00 | 11.98 | 13.00 | 45,000 | 12.741 | 0.17% |
| 2023-09-29 | 0 | 11.98 | 11.90 | 12.20 | - | - | 0 | 0 | - | 11.98 | 11.90 | 12.20 | - | - | 0 | - | 0.00% |
| 2023-09-28 | 0 | 11.98 | 11.90 | 12.50 | - | - | 0 | 0 | - | 11.98 | 11.90 | 12.50 | - | - | 0 | - | 0.00% |
| 2023-09-27 | 0 | 11.98 | 11.96 | 11.98 | 11.98 | 12.02 | 8,500 | 102,000 | 12.000 | 11.98 | 11.96 | 11.98 | 11.98 | 12.02 | 8,500 | 12.000 | -1.16% |
| 2023-09-26 | 0 | 12.12 | 12.02 | 12.12 | 11.98 | 13.00 | 372,000 | 4,692,980 | 12.616 | 12.12 | 12.02 | 12.12 | 11.98 | 13.00 | 372,000 | 12.616 | 0.33% |
| 2023-09-25 | 0 | 12.08 | 12.00 | 12.30 | 12.08 | 12.08 | 3,500 | 42,280 | 12.080 | 12.08 | 12.00 | 12.30 | 12.08 | 12.08 | 3,500 | 12.080 | 0.00% |
| 2023-09-22 | 0 | 12.08 | 12.06 | 12.20 | 12.00 | 12.26 | 7,000 | 84,910 | 12.130 | 12.08 | 12.06 | 12.20 | 12.00 | 12.26 | 7,000 | 12.130 | -1.47% |
| 2023-09-21 | 0 | 12.26 | 11.90 | 12.26 | 11.98 | 13.00 | 295,500 | 3,721,050 | 12.592 | 12.26 | 11.90 | 12.26 | 11.98 | 13.00 | 295,500 | 12.592 | 2.34% |
| 2023-09-20 | 0 | 11.98 | 11.96 | 11.98 | 11.30 | 12.68 | 176,500 | 2,106,120 | 11.933 | 11.98 | 11.96 | 11.98 | 11.30 | 12.68 | 176,500 | 11.933 | 2.39% |
| 2023-09-19 | 0 | 11.70 | 10.96 | 11.70 | 10.36 | 11.70 | 105,500 | 1,168,950 | 11.080 | 11.70 | 10.96 | 11.70 | 10.36 | 11.70 | 105,500 | 11.080 | 15.84% |
| 2023-09-18 | 0 | 10.10 | 10.10 | 10.88 | 9.980 | 10.88 | 3,500 | 35,810 | 10.231 | 10.10 | 10.10 | 10.88 | 9.980 | 10.88 | 3,500 | 10.231 | -2.13% |
| 2023-09-15 | 0 | 10.32 | 10.30 | 10.88 | 10.32 | 10.88 | 2,000 | 21,470 | 10.735 | 10.32 | 10.30 | 10.88 | 10.32 | 10.88 | 2,000 | 10.735 | -3.55% |
| 2023-09-14 | 0 | 10.70 | 10.00 | 10.88 | - | - | 0 | 0 | - | 10.70 | 10.00 | 10.88 | - | - | 0 | - | 0.00% |
| 2023-09-13 | 0 | 10.70 | 10.70 | 10.88 | 10.70 | 10.80 | 6,000 | 64,500 | 10.750 | 10.70 | 10.70 | 10.88 | 10.70 | 10.80 | 6,000 | 10.750 | -0.93% |
| 2023-09-12 | 0 | 10.80 | 10.80 | 10.88 | 10.80 | 10.80 | 1,500 | 16,200 | 10.800 | 10.80 | 10.80 | 10.88 | 10.80 | 10.80 | 1,500 | 10.800 | 0.56% |
| 2023-09-11 | 0 | 10.74 | 10.74 | 10.88 | 10.60 | 10.90 | 53,000 | 571,070 | 10.775 | 10.74 | 10.74 | 10.88 | 10.60 | 10.90 | 53,000 | 10.775 | -2.89% |
| 2023-09-07 | 0 | 11.06 | 11.00 | 11.10 | 11.06 | 11.06 | 21,000 | 232,260 | 11.060 | 11.06 | 11.00 | 11.10 | 11.06 | 11.06 | 21,000 | 11.060 | 0.00% |
| 2023-09-06 | 0 | 11.06 | 11.06 | 11.10 | 11.00 | 11.20 | 12,500 | 138,700 | 11.096 | 11.06 | 11.06 | 11.10 | 11.00 | 11.20 | 12,500 | 11.096 | 0.55% |
| 2023-09-05 | 0 | 11.00 | 10.98 | 11.20 | 10.50 | 11.30 | 22,000 | 241,730 | 10.988 | 11.00 | 10.98 | 11.20 | 10.50 | 11.30 | 22,000 | 10.988 | -0.90% |
| 2023-09-04 | 0 | 11.10 | 11.10 | 11.26 | 11.10 | 11.10 | 7,500 | 83,250 | 11.100 | 11.10 | 11.10 | 11.26 | 11.10 | 11.10 | 7,500 | 11.100 | -1.94% |
| 2023-08-31 | 0 | 11.32 | - | 11.32 | 11.32 | 11.32 | 1,500 | 16,980 | 11.320 | 11.32 | - | 11.32 | 11.32 | 11.32 | 1,500 | 11.320 | -4.87% |
| 2023-08-30 | 0 | 11.90 | - | 11.90 | - | - | 0 | 0 | - | 11.90 | - | 11.90 | - | - | 0 | - | -0.34% |
| 2023-08-29 | 0 | 11.94 | - | 11.94 | 11.94 | 12.02 | 4,000 | 47,840 | 11.960 | 11.94 | - | 11.94 | 11.94 | 12.02 | 4,000 | 11.960 | 1.36% |
| 2023-08-28 | 0 | 11.78 | - | 11.78 | 12.10 | 12.10 | 500 | 6,050 | 12.100 | 11.78 | - | 11.78 | 12.10 | 12.10 | 500 | 12.100 | -2.64% |
| 2023-08-25 | 0 | 12.10 | - | 12.00 | - | - | 0 | 0 | - | 12.10 | - | 12.00 | - | - | 0 | - | 0.00% |
| 2023-08-24 | 0 | 12.10 | - | 12.00 | - | - | 0 | 0 | - | 12.10 | - | 12.00 | - | - | 0 | - | 0.00% |
| 2023-08-23 | 0 | 12.10 | - | 12.00 | - | - | 0 | 0 | - | 12.10 | - | 12.00 | - | - | 0 | - | -0.82% |
| 2023-08-22 | 0 | 12.20 | 11.80 | 12.20 | - | - | 0 | 0 | - | 12.20 | 11.80 | 12.20 | - | - | 0 | - | 0.00% |
| 2023-08-21 | 0 | 12.20 | - | 12.20 | - | - | 0 | 0 | - | 12.20 | - | 12.20 | - | - | 0 | - | 0.00% |
| 2023-08-18 | 0 | 12.20 | - | 12.20 | - | - | 0 | 0 | - | 12.20 | - | 12.20 | - | - | 0 | - | -0.16% |
| 2023-08-17 | 0 | 12.22 | - | - | - | - | 0 | 0 | - | 12.22 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-16 | 0 | 12.22 | - | 12.22 | - | - | 0 | 0 | - | 12.22 | - | 12.22 | - | - | 0 | - | 0.00% |
| 2023-08-15 | 0 | 12.22 | - | 12.22 | - | - | 0 | 0 | - | 12.22 | - | 12.22 | - | - | 0 | - | -0.65% |
| 2023-08-14 | 0 | 12.30 | - | 12.30 | - | - | 0 | 0 | - | 12.30 | - | 12.30 | - | - | 0 | - | 0.00% |
| 2023-08-11 | 0 | 12.30 | - | 12.30 | 12.30 | 12.30 | 2,000 | 24,600 | 12.300 | 12.30 | - | 12.30 | 12.30 | 12.30 | 2,000 | 12.300 | -3.76% |
| 2023-08-10 | 0 | 12.78 | - | 12.78 | - | - | 0 | 0 | - | 12.78 | - | 12.78 | - | - | 0 | - | -0.16% |
| 2023-08-09 | 0 | 12.80 | - | - | - | - | 0 | 0 | - | 12.80 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-08 | 0 | 12.80 | - | 12.80 | - | - | 0 | 0 | - | 12.80 | - | 12.80 | - | - | 0 | - | 0.00% |
| 2023-08-07 | 0 | 12.80 | - | 12.80 | - | - | 0 | 0 | - | 12.80 | - | 12.80 | - | - | 0 | - | -0.78% |
| 2023-08-04 | 0 | 12.90 | - | 12.90 | 12.76 | 12.90 | 19,000 | 245,030 | 12.896 | 12.90 | - | 12.90 | 12.76 | 12.90 | 19,000 | 12.896 | 0.00% |
| 2023-08-03 | 0 | 12.90 | - | 12.90 | 12.60 | 13.00 | 38,500 | 496,500 | 12.896 | 12.90 | - | 12.90 | 12.60 | 13.00 | 38,500 | 12.896 | 2.38% |
| 2023-08-02 | 0 | 12.60 | 12.96 | - | 12.38 | 12.68 | 19,000 | 237,900 | 12.521 | 12.60 | 12.96 | - | 12.38 | 12.68 | 19,000 | 12.521 | 0.48% |
| 2023-08-01 | 0 | 12.54 | 12.66 | - | 12.54 | 12.54 | 1,500 | 18,810 | 12.540 | 12.54 | 12.66 | - | 12.54 | 12.54 | 1,500 | 12.540 | 0.00% |
| 2023-07-31 | 0 | 12.54 | 13.16 | - | 12.34 | 13.04 | 32,500 | 410,030 | 12.616 | 12.54 | 13.16 | - | 12.34 | 13.04 | 32,500 | 12.616 | 3.98% |
| 2023-07-28 | 0 | 12.06 | 12.08 | 12.50 | 12.06 | 12.06 | 2,500 | 30,150 | 12.060 | 12.06 | 12.08 | 12.50 | 12.06 | 12.06 | 2,500 | 12.060 | 0.00% |
| 2023-07-27 | 0 | 12.06 | 12.00 | 12.06 | 12.00 | 12.06 | 6,000 | 72,155 | 12.026 | 12.06 | 12.00 | 12.06 | 12.00 | 12.06 | 6,000 | 12.026 | -0.17% |
| 2023-07-26 | 0 | 12.08 | 12.00 | 12.08 | 11.96 | 12.08 | 5,000 | 60,130 | 12.026 | 12.08 | 12.00 | 12.08 | 11.96 | 12.08 | 5,000 | 12.026 | -3.21% |
| 2023-07-25 | 0 | 12.48 | 12.46 | 12.50 | 12.48 | 12.50 | 1,000 | 12,490 | 12.490 | 12.48 | 12.46 | 12.50 | 12.48 | 12.50 | 1,000 | 12.490 | 0.32% |
| 2023-07-24 | 0 | 12.44 | 12.42 | 12.44 | 12.44 | 12.50 | 2,000 | 24,940 | 12.470 | 12.44 | 12.42 | 12.44 | 12.44 | 12.50 | 2,000 | 12.470 | -0.48% |
| 2023-07-21 | 0 | 12.50 | 12.48 | 12.50 | 12.50 | 12.50 | 500 | 6,250 | 12.500 | 12.50 | 12.48 | 12.50 | 12.50 | 12.50 | 500 | 12.500 | 0.81% |
| 2023-07-20 | 0 | 12.40 | 12.40 | 12.48 | 12.40 | 12.94 | 11,000 | 137,340 | 12.485 | 12.40 | 12.40 | 12.48 | 12.40 | 12.94 | 11,000 | 12.485 | 0.16% |
| 2023-07-19 | 0 | 12.38 | 12.36 | 12.38 | 12.38 | 12.50 | 5,500 | 68,510 | 12.456 | 12.38 | 12.36 | 12.38 | 12.38 | 12.50 | 5,500 | 12.456 | -0.80% |
| 2023-07-18 | 0 | 12.48 | 12.46 | 12.50 | 12.48 | 12.82 | 1,500 | 18,900 | 12.600 | 12.48 | 12.46 | 12.50 | 12.48 | 12.82 | 1,500 | 12.600 | 0.00% |
| 2023-07-14 | 0 | 12.48 | 12.46 | 12.50 | 12.48 | 12.50 | 1,500 | 18,730 | 12.487 | 12.48 | 12.46 | 12.50 | 12.48 | 12.50 | 1,500 | 12.487 | 0.16% |
| 2023-07-13 | 0 | 12.46 | 12.44 | 12.46 | 12.46 | 12.50 | 3,000 | 37,440 | 12.480 | 12.46 | 12.44 | 12.46 | 12.46 | 12.50 | 3,000 | 12.480 | -0.16% |
| 2023-07-12 | 0 | 12.48 | 12.44 | 12.50 | 12.46 | 12.50 | 2,000 | 24,960 | 12.480 | 12.48 | 12.44 | 12.50 | 12.46 | 12.50 | 2,000 | 12.480 | 0.16% |
| 2023-07-11 | 0 | 12.46 | 12.46 | - | 12.46 | 12.50 | 1,500 | 18,720 | 12.480 | 12.46 | 12.46 | - | 12.46 | 12.50 | 1,500 | 12.480 | 0.00% |
| 2023-07-10 | 0 | 12.46 | 12.42 | 12.46 | 12.44 | 12.52 | 4,000 | 49,940 | 12.485 | 12.46 | 12.42 | 12.46 | 12.44 | 12.52 | 4,000 | 12.485 | 0.00% |
| 2023-07-07 | 0 | 12.46 | 12.44 | 12.48 | 12.46 | 12.50 | 2,500 | 31,200 | 12.480 | 12.46 | 12.44 | 12.48 | 12.46 | 12.50 | 2,500 | 12.480 | 0.00% |
| 2023-07-06 | 0 | 12.46 | 12.40 | 12.48 | 12.42 | 12.50 | 2,500 | 31,170 | 12.468 | 12.46 | 12.40 | 12.48 | 12.42 | 12.50 | 2,500 | 12.468 | 1.30% |
| 2023-07-05 | 0 | 12.30 | 12.28 | 12.30 | 12.00 | 12.50 | 5,500 | 67,860 | 12.338 | 12.30 | 12.28 | 12.30 | 12.00 | 12.50 | 5,500 | 12.338 | -0.32% |
| 2023-07-04 | 0 | 12.34 | 12.00 | 12.80 | 12.34 | 12.34 | 500 | 6,170 | 12.340 | 12.34 | 12.00 | 12.80 | 12.34 | 12.34 | 500 | 12.340 | 1.15% |
| 2023-07-03 | 0 | 12.20 | 12.20 | 12.98 | 12.20 | 12.34 | 6,500 | 79,420 | 12.218 | 12.20 | 12.20 | 12.98 | 12.20 | 12.34 | 6,500 | 12.218 | 0.00% |
| 2023-06-30 | 0 | 12.20 | 12.20 | 12.34 | 12.04 | 12.44 | 8,500 | 104,060 | 12.242 | 12.20 | 12.20 | 12.34 | 12.04 | 12.44 | 8,500 | 12.242 | -5.43% |
| 2023-06-29 | 0 | 12.90 | 12.02 | 13.00 | 12.90 | 12.90 | 1,000 | 12,900 | 12.900 | 12.90 | 12.02 | 13.00 | 12.90 | 12.90 | 1,000 | 12.900 | 3.20% |
| 2023-06-28 | 0 | 12.50 | 12.50 | 14.00 | 12.18 | 12.50 | 2,000 | 24,550 | 12.275 | 12.50 | 12.50 | 14.00 | 12.18 | 12.50 | 2,000 | 12.275 | -2.34% |
| 2023-06-27 | 0 | 12.80 | 12.10 | 13.40 | - | - | 0 | 0 | - | 12.80 | 12.10 | 13.40 | - | - | 0 | - | 0.00% |
| 2023-06-26 | 0 | 12.80 | 12.06 | 13.98 | 12.02 | 13.62 | 43,000 | 583,070 | 13.560 | 12.80 | 12.06 | 13.98 | 12.02 | 13.62 | 43,000 | 13.560 | -6.02% |
| 2023-06-23 | 0 | 13.62 | 13.80 | 14.00 | - | - | 0 | 0 | - | 13.62 | 13.80 | 14.00 | - | - | 0 | - | 0.00% |
| 2023-06-21 | 0 | 13.62 | 13.54 | 13.76 | 13.56 | 13.80 | 13,000 | 177,490 | 13.653 | 13.62 | 13.54 | 13.76 | 13.56 | 13.80 | 13,000 | 13.653 | -2.01% |
| 2023-06-20 | 0 | 13.90 | 12.90 | 13.22 | 13.90 | 13.98 | 8,500 | 118,310 | 13.919 | 13.90 | 12.90 | 13.22 | 13.90 | 13.98 | 8,500 | 13.919 | -0.71% |
| 2023-06-19 | 0 | 14.00 | 13.90 | 14.10 | 13.90 | 14.20 | 4,000 | 55,800 | 13.950 | 14.00 | 13.90 | 14.10 | 13.90 | 14.20 | 4,000 | 13.950 | -1.41% |
| 2023-06-16 | 0 | 14.20 | 13.52 | 14.30 | 13.50 | 14.30 | 31,000 | 429,080 | 13.841 | 14.20 | 13.52 | 14.30 | 13.50 | 14.30 | 31,000 | 13.841 | 1.87% |
| 2023-06-15 | 0 | 13.94 | 13.94 | 14.30 | 13.90 | 14.30 | 21,000 | 295,370 | 14.065 | 13.94 | 13.94 | 14.30 | 13.90 | 14.30 | 21,000 | 14.065 | 0.29% |
| 2023-06-14 | 0 | 13.90 | 13.90 | - | 13.00 | 13.90 | 20,500 | 273,440 | 13.339 | 13.90 | 13.90 | - | 13.00 | 13.90 | 20,500 | 13.339 | 5.30% |
| 2023-06-13 | 0 | 13.20 | 13.20 | 13.46 | 12.28 | 13.46 | 25,000 | 329,490 | 13.180 | 13.20 | 13.20 | 13.46 | 12.28 | 13.46 | 25,000 | 13.180 | 4.93% |
| 2023-06-12 | 0 | 12.58 | 12.60 | 13.20 | 12.30 | 12.58 | 6,000 | 74,080 | 12.347 | 12.58 | 12.60 | 13.20 | 12.30 | 12.58 | 6,000 | 12.347 | -3.23% |
| 2023-06-09 | 0 | 13.00 | 12.74 | 13.00 | 12.74 | 13.06 | 3,500 | 45,230 | 12.923 | 13.00 | 12.74 | 13.00 | 12.74 | 13.06 | 3,500 | 12.923 | -0.46% |
| 2023-06-08 | 0 | 13.06 | 12.82 | 13.28 | 12.60 | 13.20 | 10,500 | 137,195 | 13.066 | 13.06 | 12.82 | 13.28 | 12.60 | 13.20 | 10,500 | 13.066 | -1.95% |
| 2023-06-07 | 0 | 13.32 | 13.32 | 13.48 | 12.00 | 13.32 | 78,000 | 1,003,710 | 12.868 | 13.32 | 13.32 | 13.48 | 12.00 | 13.32 | 78,000 | 12.868 | 8.29% |
| 2023-06-06 | 0 | 12.30 | 12.30 | 12.60 | 12.28 | 13.42 | 51,000 | 659,240 | 12.926 | 12.30 | 12.30 | 12.60 | 12.28 | 13.42 | 51,000 | 12.926 | -2.38% |
| 2023-06-05 | 0 | 12.60 | 12.60 | 12.70 | 12.30 | 14.58 | 665,000 | 8,910,120 | 13.399 | 12.60 | 12.60 | 12.70 | 12.30 | 14.58 | 665,000 | 13.399 | -3.08% |
| 2023-06-02 | 0 | 13.00 | 12.72 | 13.00 | 12.50 | 13.90 | 422,000 | 5,562,150 | 13.180 | 13.00 | 12.72 | 13.00 | 12.50 | 13.90 | 422,000 | 13.180 | 2.36% |
| 2023-06-01 | 0 | 12.70 | 12.66 | 12.70 | 12.26 | 13.80 | 416,500 | 5,386,130 | 12.932 | 12.70 | 12.66 | 12.70 | 12.26 | 13.80 | 416,500 | 12.932 | 3.25% |
| 2023-05-31 | 0 | 12.30 | 12.24 | 12.30 | 11.80 | 14.00 | 1,003,000 | 12,612,142 | 12.574 | 12.30 | 12.24 | 12.30 | 11.80 | 14.00 | 1,003,000 | 12.574 | -7.24% |
| 2023-05-30 | 0 | 13.26 | 13.16 | 13.26 | 11.90 | 13.84 | 426,000 | 5,493,160 | 12.895 | 13.26 | 13.16 | 13.26 | 11.90 | 13.84 | 426,000 | 12.895 | 2.00% |
| 2023-05-29 | 0 | 13.00 | 12.40 | 13.00 | 11.50 | 13.08 | 334,500 | 4,138,230 | 12.371 | 13.00 | 12.40 | 13.00 | 11.50 | 13.08 | 334,500 | 12.371 | 4.00% |
| 2023-05-25 | 0 | 12.50 | 12.14 | 12.50 | 11.50 | 12.80 | 284,000 | 3,471,203 | 12.223 | 12.50 | 12.14 | 12.50 | 11.50 | 12.80 | 284,000 | 12.223 | 8.70% |
| 2023-05-24 | 0 | 11.50 | 11.48 | 11.62 | 11.50 | 12.60 | 399,500 | 4,821,706 | 12.069 | 11.50 | 11.48 | 11.62 | 11.50 | 12.60 | 399,500 | 12.069 | -1.37% |
| 2023-05-23 | 0 | 11.66 | 11.42 | 11.68 | 11.44 | 12.00 | 165,500 | 1,911,449 | 11.550 | 11.66 | 11.42 | 11.68 | 11.44 | 12.00 | 165,500 | 11.550 | -2.18% |
| 2023-05-22 | 0 | 11.92 | 11.70 | 11.92 | 11.88 | 12.36 | 1,625,500 | 18,708,660 | 11.509 | 11.92 | 11.70 | 11.92 | 11.88 | 12.36 | 1,625,500 | 11.509 | -14.86% |
| 2023-05-19 | 0 | 14.00 | 12.02 | 14.00 | 12.00 | 14.00 | 54,500 | 761,880 | 13.979 | 14.00 | 12.02 | 14.00 | 12.00 | 14.00 | 54,500 | 13.979 | 0.29% |
| 2023-05-18 | 0 | 13.96 | 13.88 | 13.96 | 13.86 | 13.96 | 5,000 | 69,380 | 13.876 | 13.96 | 13.88 | 13.96 | 13.86 | 13.96 | 5,000 | 13.876 | 0.00% |
| 2023-05-17 | 0 | 13.96 | - | 13.96 | 13.38 | 14.58 | 47,000 | 664,940 | 14.148 | 13.96 | - | 13.96 | 13.38 | 14.58 | 47,000 | 14.148 | -2.38% |
| 2023-05-16 | 0 | 14.30 | 13.86 | 14.40 | 13.96 | 14.60 | 63,500 | 913,780 | 14.390 | 14.30 | 13.86 | 14.40 | 13.96 | 14.60 | 63,500 | 14.390 | -0.56% |
| 2023-05-15 | 0 | 14.38 | 12.02 | 14.38 | 14.38 | 14.38 | 3,500 | 50,330 | 14.380 | 14.38 | 12.02 | 14.38 | 14.38 | 14.38 | 3,500 | 14.380 | 2.13% |
| 2023-05-12 | 0 | 14.08 | - | 14.10 | 13.98 | 14.56 | 92,500 | 1,319,145 | 14.261 | 14.08 | - | 14.10 | 13.98 | 14.56 | 92,500 | 14.261 | -2.09% |
| 2023-05-11 | 0 | 14.38 | 11.70 | 14.48 | 14.48 | 14.48 | 500 | 7,240 | 14.480 | 14.38 | 11.70 | 14.48 | 14.48 | 14.48 | 500 | 14.480 | -0.69% |
| 2023-05-10 | 0 | 14.48 | 11.50 | 14.48 | - | - | 0 | 0 | - | 14.48 | 11.50 | 14.48 | - | - | 0 | - | 0.00% |
| 2023-05-09 | 0 | 14.48 | 12.00 | 14.48 | - | - | 0 | 0 | - | 14.48 | 12.00 | 14.48 | - | - | 0 | - | -0.14% |
| 2023-05-08 | 0 | 14.50 | 13.94 | 14.64 | 13.42 | 14.88 | 61,000 | 886,470 | 14.532 | 14.50 | 13.94 | 14.64 | 13.42 | 14.88 | 61,000 | 14.532 | 0.69% |
| 2023-05-05 | 0 | 14.40 | 13.20 | 14.40 | - | - | 0 | 0 | - | 14.40 | 13.20 | 14.40 | - | - | 0 | - | 0.00% |
| 2023-05-04 | 0 | 14.40 | 13.06 | 14.40 | 14.40 | 14.40 | 1,000 | 14,400 | 14.400 | 14.40 | 13.06 | 14.40 | 14.40 | 14.40 | 1,000 | 14.400 | -0.69% |
| 2023-05-03 | 0 | 14.50 | 14.00 | 14.50 | 14.50 | 14.50 | 4,500 | 65,250 | 14.500 | 14.50 | 14.00 | 14.50 | 14.50 | 14.50 | 4,500 | 14.500 | 1.68% |
| 2023-05-02 | 0 | 14.26 | 13.40 | 14.26 | 13.02 | 14.28 | 12,000 | 165,870 | 13.823 | 14.26 | 13.40 | 14.26 | 13.02 | 14.28 | 12,000 | 13.823 | 6.42% |
| 2023-04-28 | 0 | 13.40 | 13.18 | 13.50 | 13.00 | 13.50 | 6,500 | 86,770 | 13.349 | 13.40 | 13.18 | 13.50 | 13.00 | 13.50 | 6,500 | 13.349 | 4.69% |
| 2023-04-27 | 0 | 12.80 | 12.80 | 13.00 | 12.64 | 13.50 | 31,000 | 396,870 | 12.802 | 12.80 | 12.80 | 13.00 | 12.64 | 13.50 | 31,000 | 12.802 | -3.03% |
| 2023-04-26 | 0 | 13.20 | 13.20 | 13.34 | 12.84 | 13.52 | 143,000 | 1,902,250 | 13.302 | 13.20 | 13.20 | 13.34 | 12.84 | 13.52 | 143,000 | 13.302 | -2.65% |
| 2023-04-25 | 0 | 13.56 | 13.08 | 13.56 | 13.16 | 13.58 | 185,500 | 2,491,010 | 13.429 | 13.56 | 13.08 | 13.56 | 13.16 | 13.58 | 185,500 | 13.429 | -0.15% |
| 2023-04-24 | 0 | 13.58 | 13.58 | 13.94 | 13.58 | 14.36 | 209,000 | 2,948,150 | 14.106 | 13.58 | 13.58 | 13.94 | 13.58 | 14.36 | 209,000 | 14.106 | -5.43% |
| 2023-04-21 | 0 | 14.36 | 14.00 | 14.36 | 14.20 | 14.50 | 162,000 | 2,328,140 | 14.371 | 14.36 | 14.00 | 14.36 | 14.20 | 14.50 | 162,000 | 14.371 | -1.91% |
| 2023-04-20 | 0 | 14.64 | 14.50 | 14.64 | 14.44 | 14.82 | 187,000 | 2,729,000 | 14.594 | 14.64 | 14.50 | 14.64 | 14.44 | 14.82 | 187,000 | 14.594 | -1.61% |
| 2023-04-19 | 0 | 14.88 | 14.88 | 14.90 | 14.50 | 15.22 | 27,000 | 395,210 | 14.637 | 14.88 | 14.88 | 14.90 | 14.50 | 15.22 | 27,000 | 14.637 | -2.11% |
| 2023-04-18 | 0 | 15.20 | 14.90 | 16.00 | 14.50 | 15.98 | 390,000 | 5,854,230 | 15.011 | 15.20 | 14.90 | 16.00 | 14.50 | 15.98 | 390,000 | 15.011 | 0.00% |
| 2023-04-17 | 0 | 15.20 | 15.24 | 15.30 | 14.72 | 15.36 | 189,000 | 2,855,500 | 15.108 | 15.20 | 15.24 | 15.30 | 14.72 | 15.36 | 189,000 | 15.108 | 2.15% |
| 2023-04-14 | 0 | 14.88 | 14.68 | 15.00 | 14.50 | 15.94 | 307,500 | 4,635,330 | 15.074 | 14.88 | 14.68 | 15.00 | 14.50 | 15.94 | 307,500 | 15.074 | -7.00% |
| 2023-04-13 | 0 | 16.00 | 15.80 | 16.00 | 15.76 | 16.06 | 105,500 | 1,677,685 | 15.902 | 16.00 | 15.80 | 16.00 | 15.76 | 16.06 | 105,500 | 15.902 | -0.62% |
| 2023-04-12 | 0 | 16.10 | 15.84 | 16.10 | 16.00 | 16.60 | 200,000 | 3,237,040 | 16.185 | 16.10 | 15.84 | 16.10 | 16.00 | 16.60 | 200,000 | 16.185 | 0.63% |
| 2023-04-11 | 0 | 16.00 | 15.50 | 16.00 | 15.16 | 16.60 | 152,000 | 2,430,980 | 15.993 | 16.00 | 15.50 | 16.00 | 15.16 | 16.60 | 152,000 | 15.993 | -3.96% |
| 2023-04-06 | 0 | 16.66 | 16.64 | 16.96 | 16.06 | 16.92 | 77,000 | 1,269,430 | 16.486 | 16.66 | 16.64 | 16.96 | 16.06 | 16.92 | 77,000 | 16.486 | -1.54% |
| 2023-04-04 | 0 | 16.92 | 16.88 | 17.04 | 16.64 | 18.50 | 230,500 | 3,970,270 | 17.225 | 16.92 | 16.88 | 17.04 | 16.64 | 18.50 | 230,500 | 17.225 | -7.14% |
| 2023-04-03 | 0 | 18.22 | 18.20 | 18.58 | 18.20 | 20.90 | 47,000 | 920,440 | 19.584 | 18.22 | 18.20 | 18.58 | 18.20 | 20.90 | 47,000 | 19.584 | -4.61% |
| 2023-03-31 | 0 | 19.10 | 19.04 | 19.50 | 19.00 | 23.40 | 374,500 | 7,592,085 | 20.273 | 19.10 | 19.04 | 19.50 | 19.00 | 23.40 | 374,500 | 20.273 | -17.85% |
| 2023-03-30 | 0 | 23.25 | 22.90 | 23.70 | 23.25 | 24.75 | 830,400 | 20,148,495 | 24.264 | 23.25 | 22.90 | 23.70 | 23.25 | 24.75 | 830,400 | 24.264 | -1.90% |
| 2023-03-29 | 0 | 23.70 | 23.15 | 23.70 | 23.20 | 24.20 | 295,000 | 7,048,500 | 23.893 | 23.70 | 23.15 | 23.70 | 23.20 | 24.20 | 295,000 | 23.893 | 2.16% |
| 2023-03-28 | 0 | 23.20 | 22.90 | 23.35 | 21.10 | 23.45 | 327,500 | 7,272,375 | 22.206 | 23.20 | 22.90 | 23.35 | 21.10 | 23.45 | 327,500 | 22.206 | 9.95% |
| 2023-03-27 | 0 | 21.10 | 21.00 | 21.55 | 20.75 | 22.00 | 248,000 | 5,309,800 | 21.410 | 21.10 | 21.00 | 21.55 | 20.75 | 22.00 | 248,000 | 21.410 | -2.76% |
| 2023-03-24 | 0 | 21.70 | 20.95 | 21.70 | 21.00 | 21.85 | 16,000 | 339,050 | 21.191 | 21.70 | 20.95 | 21.70 | 21.00 | 21.85 | 16,000 | 21.191 | 0.93% |
| 2023-03-23 | 0 | 21.50 | 21.20 | 21.60 | 21.50 | 21.90 | 6,000 | 130,400 | 21.733 | 21.50 | 21.20 | 21.60 | 21.50 | 21.90 | 6,000 | 21.733 | -2.27% |
| 2023-03-22 | 0 | 22.00 | 21.95 | 22.90 | 21.65 | 22.95 | 151,500 | 3,444,725 | 22.737 | 22.00 | 21.95 | 22.90 | 21.65 | 22.95 | 151,500 | 22.737 | 1.85% |
| 2023-03-21 | 0 | 21.60 | 21.60 | 22.00 | 21.60 | 22.30 | 95,000 | 2,075,550 | 21.848 | 21.60 | 21.60 | 22.00 | 21.60 | 22.30 | 95,000 | 21.848 | -0.69% |
| 2023-03-20 | 0 | 21.75 | 21.55 | 21.80 | 21.75 | 22.90 | 126,500 | 2,810,550 | 22.218 | 21.75 | 21.55 | 21.80 | 21.75 | 22.90 | 126,500 | 22.218 | -3.76% |
| 2023-03-17 | 0 | 22.60 | 22.30 | 22.60 | 22.15 | 22.75 | 147,000 | 3,307,350 | 22.499 | 22.60 | 22.30 | 22.60 | 22.15 | 22.75 | 147,000 | 22.499 | 0.22% |
| 2023-03-16 | 0 | 22.55 | 22.15 | 22.55 | 22.05 | 22.80 | 158,500 | 3,557,700 | 22.446 | 22.55 | 22.15 | 22.55 | 22.05 | 22.80 | 158,500 | 22.446 | 0.22% |
| 2023-03-15 | 0 | 22.50 | 22.05 | 22.50 | 21.75 | 22.70 | 177,500 | 3,949,200 | 22.249 | 22.50 | 22.05 | 22.50 | 21.75 | 22.70 | 177,500 | 22.249 | 2.51% |
| 2023-03-14 | 0 | 21.95 | 21.65 | 21.95 | 21.60 | 22.20 | 144,000 | 3,153,175 | 21.897 | 21.95 | 21.65 | 21.95 | 21.60 | 22.20 | 144,000 | 21.897 | 0.69% |
| 2023-03-13 | 0 | 21.80 | 21.45 | 21.80 | 21.30 | 22.30 | 140,500 | 3,047,375 | 21.690 | 21.80 | 21.45 | 21.80 | 21.30 | 22.30 | 140,500 | 21.690 | 0.93% |
| 2023-03-10 | 0 | 21.60 | 21.30 | 21.60 | 20.80 | 21.70 | 135,000 | 2,885,900 | 21.377 | 21.60 | 21.30 | 21.60 | 20.80 | 21.70 | 135,000 | 21.377 | 1.65% |
| 2023-03-09 | 0 | 21.25 | 20.80 | 21.25 | 20.75 | 21.40 | 104,500 | 2,200,600 | 21.058 | 21.25 | 20.80 | 21.25 | 20.75 | 21.40 | 104,500 | 21.058 | 0.24% |
| 2023-03-08 | 0 | 21.20 | 20.85 | 21.20 | 20.40 | 21.35 | 77,500 | 1,634,700 | 21.093 | 21.20 | 20.85 | 21.20 | 20.40 | 21.35 | 77,500 | 21.093 | -1.85% |
| 2023-03-07 | 0 | 21.60 | 20.95 | 21.60 | 20.75 | 22.55 | 123,500 | 2,626,100 | 21.264 | 21.60 | 20.95 | 21.60 | 20.75 | 22.55 | 123,500 | 21.264 | -4.21% |
| 2023-03-06 | 0 | 22.55 | 22.00 | 22.55 | 22.00 | 23.55 | 92,500 | 2,110,650 | 22.818 | 22.55 | 22.00 | 22.55 | 22.00 | 23.55 | 92,500 | 22.818 | -4.04% |
| 2023-03-03 | 0 | 23.50 | 23.35 | 23.60 | 23.40 | 24.15 | 187,500 | 4,452,075 | 23.744 | 23.50 | 23.35 | 23.60 | 23.40 | 24.15 | 187,500 | 23.744 | -0.63% |
| 2023-03-02 | 0 | 23.65 | 23.55 | 23.65 | 23.65 | 24.75 | 155,500 | 3,757,250 | 24.162 | 23.65 | 23.55 | 23.65 | 23.65 | 24.75 | 155,500 | 24.162 | -2.87% |
| 2023-03-01 | 0 | 24.35 | 24.35 | 24.45 | 23.60 | 24.45 | 233,000 | 5,623,750 | 24.136 | 24.35 | 24.35 | 24.45 | 23.60 | 24.45 | 233,000 | 24.136 | 0.41% |
| 2023-02-28 | 0 | 24.25 | 24.25 | 24.30 | 24.00 | 24.75 | 171,000 | 4,170,675 | 24.390 | 24.25 | 24.25 | 24.30 | 24.00 | 24.75 | 171,000 | 24.390 | 0.00% |
| 2023-02-27 | 0 | 24.25 | 24.00 | 24.25 | 23.90 | 24.80 | 189,000 | 4,594,300 | 24.308 | 24.25 | 24.00 | 24.25 | 23.90 | 24.80 | 189,000 | 24.308 | 0.21% |
| 2023-02-24 | 0 | 24.20 | 23.85 | 24.20 | 23.85 | 24.70 | 210,000 | 5,105,550 | 24.312 | 24.20 | 23.85 | 24.20 | 23.85 | 24.70 | 210,000 | 24.312 | 0.41% |
| 2023-02-23 | 0 | 24.10 | 24.05 | 24.20 | 23.75 | 24.70 | 193,000 | 4,674,200 | 24.219 | 24.10 | 24.05 | 24.20 | 23.75 | 24.70 | 193,000 | 24.219 | 0.21% |
| 2023-02-22 | 0 | 24.05 | 23.90 | 24.20 | 23.75 | 24.65 | 199,000 | 4,796,200 | 24.102 | 24.05 | 23.90 | 24.20 | 23.75 | 24.65 | 199,000 | 24.102 | 0.00% |
| 2023-02-21 | 0 | 24.05 | 24.00 | 24.05 | 23.90 | 24.65 | 174,500 | 4,234,550 | 24.267 | 24.05 | 24.00 | 24.05 | 23.90 | 24.65 | 174,500 | 24.267 | -1.03% |
| 2023-02-20 | 0 | 24.30 | 24.25 | 24.35 | 24.15 | 25.05 | 172,500 | 4,238,700 | 24.572 | 24.30 | 24.25 | 24.35 | 24.15 | 25.05 | 172,500 | 24.572 | -1.42% |
| 2023-02-17 | 0 | 24.65 | 24.45 | 24.65 | 24.30 | 25.40 | 175,000 | 4,329,925 | 24.742 | 24.65 | 24.45 | 24.65 | 24.30 | 25.40 | 175,000 | 24.742 | 0.20% |
| 2023-02-16 | 0 | 24.60 | 24.30 | 24.80 | 24.20 | 25.15 | 219,500 | 5,434,550 | 24.759 | 24.60 | 24.30 | 24.80 | 24.20 | 25.15 | 219,500 | 24.759 | 0.20% |
| 2023-02-15 | 0 | 24.55 | 24.35 | 24.65 | 24.15 | 24.95 | 179,000 | 4,393,650 | 24.546 | 24.55 | 24.35 | 24.65 | 24.15 | 24.95 | 179,000 | 24.546 | -0.20% |
| 2023-02-14 | 0 | 24.60 | 24.40 | 24.60 | 24.15 | 25.15 | 222,500 | 5,494,750 | 24.696 | 24.60 | 24.40 | 24.60 | 24.15 | 25.15 | 222,500 | 24.696 | 0.00% |
| 2023-02-13 | 0 | 24.60 | 24.20 | 24.60 | 24.00 | 25.05 | 217,000 | 5,335,075 | 24.586 | 24.60 | 24.20 | 24.60 | 24.00 | 25.05 | 217,000 | 24.586 | 1.65% |
| 2023-02-10 | 0 | 24.20 | 24.10 | 24.25 | 23.75 | 25.20 | 259,500 | 6,346,825 | 24.458 | 24.20 | 24.10 | 24.25 | 23.75 | 25.20 | 259,500 | 24.458 | -1.22% |
| 2023-02-09 | 0 | 24.50 | 24.20 | 24.50 | 23.95 | 24.85 | 193,500 | 4,735,250 | 24.472 | 24.50 | 24.20 | 24.50 | 23.95 | 24.85 | 193,500 | 24.472 | 0.62% |
| 2023-02-08 | 0 | 24.35 | 24.10 | 24.35 | 23.85 | 24.50 | 194,000 | 4,695,825 | 24.205 | 24.35 | 24.10 | 24.35 | 23.85 | 24.50 | 194,000 | 24.205 | -0.61% |
| 2023-02-07 | 0 | 24.50 | 23.85 | 24.50 | 23.70 | 25.70 | 176,000 | 4,362,350 | 24.786 | 24.50 | 23.85 | 24.50 | 23.70 | 25.70 | 176,000 | 24.786 | -3.16% |
| 2023-02-06 | 0 | 25.30 | 25.00 | 25.30 | 24.45 | 26.15 | 188,000 | 4,714,925 | 25.079 | 25.30 | 25.00 | 25.30 | 24.45 | 26.15 | 188,000 | 25.079 | -0.78% |
| 2023-02-03 | 0 | 25.50 | 25.30 | 25.50 | 24.90 | 26.20 | 182,000 | 4,609,000 | 25.324 | 25.50 | 25.30 | 25.50 | 24.90 | 26.20 | 182,000 | 25.324 | -1.54% |
| 2023-02-02 | 0 | 25.90 | 25.50 | 25.90 | 25.35 | 26.95 | 240,000 | 6,237,025 | 25.988 | 25.90 | 25.50 | 25.90 | 25.35 | 26.95 | 240,000 | 25.988 | -0.19% |
| 2023-02-01 | 0 | 25.95 | 25.40 | 25.95 | 24.75 | 26.35 | 160,000 | 4,069,400 | 25.434 | 25.95 | 25.40 | 25.95 | 24.75 | 26.35 | 160,000 | 25.434 | 2.17% |
| 2023-01-31 | 0 | 25.40 | 24.90 | 25.40 | 25.00 | 26.10 | 133,500 | 3,391,475 | 25.404 | 25.40 | 24.90 | 25.40 | 25.00 | 26.10 | 133,500 | 25.404 | -2.31% |
| 2023-01-30 | 0 | 26.00 | 25.70 | 26.00 | 25.40 | 27.20 | 228,000 | 6,038,700 | 26.486 | 26.00 | 25.70 | 26.00 | 25.40 | 27.20 | 228,000 | 26.486 | -2.26% |
| 2023-01-27 | 0 | 26.60 | 26.55 | 26.80 | 25.40 | 27.60 | 237,500 | 6,395,275 | 26.927 | 26.60 | 26.55 | 26.80 | 25.40 | 27.60 | 237,500 | 26.927 | 3.10% |
| 2023-01-26 | 0 | 25.80 | 25.80 | 26.00 | 24.65 | 25.95 | 170,000 | 4,311,650 | 25.363 | 25.80 | 25.80 | 26.00 | 24.65 | 25.95 | 170,000 | 25.363 | 4.24% |
| 2023-01-20 | 0 | 24.75 | 24.60 | 25.00 | 24.00 | 25.35 | 168,500 | 4,163,325 | 24.708 | 24.75 | 24.60 | 25.00 | 24.00 | 25.35 | 168,500 | 24.708 | 1.23% |
| 2023-01-19 | 0 | 24.45 | 24.35 | 24.45 | 24.00 | 24.80 | 206,000 | 5,041,925 | 24.475 | 24.45 | 24.35 | 24.45 | 24.00 | 24.80 | 206,000 | 24.475 | 0.41% |
| 2023-01-18 | 0 | 24.35 | 23.90 | 24.50 | 23.20 | 24.85 | 268,500 | 6,498,525 | 24.203 | 24.35 | 23.90 | 24.50 | 23.20 | 24.85 | 268,500 | 24.203 | 1.46% |
| 2023-01-17 | 0 | 24.00 | 23.90 | 24.10 | 23.95 | 24.90 | 179,000 | 4,371,325 | 24.421 | 24.00 | 23.90 | 24.10 | 23.95 | 24.90 | 179,000 | 24.421 | -2.24% |
| 2023-01-16 | 0 | 24.55 | 24.55 | 24.70 | 24.30 | 25.10 | 195,000 | 4,832,450 | 24.782 | 24.55 | 24.55 | 24.70 | 24.30 | 25.10 | 195,000 | 24.782 | -0.81% |
| 2023-01-13 | 0 | 24.75 | 24.75 | 24.80 | 23.85 | 25.05 | 196,500 | 4,842,575 | 24.644 | 24.75 | 24.75 | 24.80 | 23.85 | 25.05 | 196,500 | 24.644 | 2.70% |
| 2023-01-12 | 0 | 24.10 | 24.10 | 24.25 | 24.10 | 25.30 | 203,000 | 5,010,950 | 24.684 | 24.10 | 24.10 | 24.25 | 24.10 | 25.30 | 203,000 | 24.684 | -1.83% |
| 2023-01-11 | 0 | 24.55 | 24.50 | 24.70 | 24.00 | 25.45 | 239,500 | 5,973,325 | 24.941 | 24.55 | 24.50 | 24.70 | 24.00 | 25.45 | 239,500 | 24.941 | 0.61% |
| 2023-01-10 | 0 | 24.40 | 24.40 | 24.50 | 23.20 | 24.95 | 228,500 | 5,554,275 | 24.308 | 24.40 | 24.40 | 24.50 | 23.20 | 24.95 | 228,500 | 24.308 | 1.88% |
| 2023-01-09 | 0 | 23.95 | 23.75 | 23.95 | 23.25 | 24.30 | 191,000 | 4,541,400 | 23.777 | 23.95 | 23.75 | 23.95 | 23.25 | 24.30 | 191,000 | 23.777 | 3.01% |
| 2023-01-06 | 0 | 23.25 | 23.20 | 23.85 | 23.05 | 24.30 | 171,500 | 4,026,025 | 23.475 | 23.25 | 23.20 | 23.85 | 23.05 | 24.30 | 171,500 | 23.475 | -1.69% |
| 2023-01-05 | 0 | 23.65 | 23.60 | 23.65 | 23.20 | 25.50 | 142,500 | 3,440,750 | 24.146 | 23.65 | 23.60 | 23.65 | 23.20 | 25.50 | 142,500 | 24.146 | -5.59% |
| 2023-01-04 | 0 | 25.05 | 25.00 | 25.10 | 24.80 | 25.40 | 178,500 | 4,475,800 | 25.075 | 25.05 | 25.00 | 25.10 | 24.80 | 25.40 | 178,500 | 25.075 | -1.76% |
| 2023-01-03 | 0 | 25.50 | 25.40 | 25.55 | 24.20 | 25.90 | 222,500 | 5,643,450 | 25.364 | 25.50 | 25.40 | 25.55 | 24.20 | 25.90 | 222,500 | 25.364 | 3.66% |
| 2022-12-30 | 0 | 24.60 | 24.60 | 24.70 | 23.00 | 24.85 | 221,000 | 5,281,775 | 23.899 | 24.60 | 24.60 | 24.70 | 23.00 | 24.85 | 221,000 | 23.899 | 5.58% |
| 2022-12-29 | 0 | 23.30 | 22.70 | 23.30 | 22.40 | 23.70 | 152,000 | 3,466,925 | 22.809 | 23.30 | 22.70 | 23.30 | 22.40 | 23.70 | 152,000 | 22.809 | -0.43% |
| 2022-12-28 | 0 | 23.40 | 23.40 | 23.45 | 21.70 | 23.90 | 210,500 | 4,696,925 | 22.313 | 23.40 | 23.40 | 23.45 | 21.70 | 23.90 | 210,500 | 22.313 | 0.21% |
| 2022-12-23 | 0 | 23.35 | 22.75 | 23.50 | 22.50 | 24.00 | 204,500 | 4,716,250 | 23.062 | 23.35 | 22.75 | 23.50 | 22.50 | 24.00 | 204,500 | 23.062 | 0.21% |
| 2022-12-22 | 0 | 23.30 | 22.85 | 23.30 | 22.70 | 23.60 | 184,000 | 4,263,400 | 23.171 | 23.30 | 22.85 | 23.30 | 22.70 | 23.60 | 184,000 | 23.171 | 0.87% |
| 2022-12-21 | 0 | 23.10 | 23.00 | 23.30 | 22.50 | 24.05 | 184,500 | 4,354,225 | 23.600 | 23.10 | 23.00 | 23.30 | 22.50 | 24.05 | 184,500 | 23.600 | 0.87% |
| 2022-12-20 | 0 | 22.90 | 22.80 | 22.90 | 21.35 | 23.15 | 225,000 | 5,026,075 | 22.338 | 22.90 | 22.80 | 22.90 | 21.35 | 23.15 | 225,000 | 22.338 | 1.55% |
| 2022-12-19 | 0 | 22.55 | 21.90 | 22.55 | 21.80 | 24.15 | 82,500 | 1,850,225 | 22.427 | 22.55 | 21.90 | 22.55 | 21.80 | 24.15 | 82,500 | 22.427 | -5.05% |
| 2022-12-16 | 0 | 23.75 | 23.35 | 23.75 | 23.50 | 25.45 | 215,500 | 5,265,125 | 24.432 | 23.75 | 23.35 | 23.75 | 23.50 | 25.45 | 215,500 | 24.432 | -3.65% |
| 2022-12-15 | 0 | 24.65 | 24.50 | 24.65 | 24.35 | 25.50 | 159,500 | 3,982,025 | 24.966 | 24.65 | 24.50 | 24.65 | 24.35 | 25.50 | 159,500 | 24.966 | -3.33% |
| 2022-12-14 | 0 | 25.50 | 25.10 | 25.50 | 22.70 | 28.20 | 536,500 | 13,459,225 | 25.087 | 25.50 | 25.10 | 25.50 | 22.70 | 28.20 | 536,500 | 25.087 | 13.59% |
| 2022-12-13 | 0 | 22.45 | 22.10 | 22.60 | 21.05 | 22.75 | 276,000 | 6,026,250 | 21.834 | 22.45 | 22.10 | 22.60 | 21.05 | 22.75 | 276,000 | 21.834 | 3.46% |
| 2022-12-12 | 0 | 21.70 | 21.50 | 21.80 | 21.40 | 22.65 | 208,500 | 4,545,775 | 21.802 | 21.70 | 21.50 | 21.80 | 21.40 | 22.65 | 208,500 | 21.802 | -1.59% |
| 2022-12-09 | 0 | 22.05 | 22.00 | 22.05 | 21.00 | 22.30 | 224,000 | 4,895,475 | 21.855 | 22.05 | 22.00 | 22.05 | 21.00 | 22.30 | 224,000 | 21.855 | 2.32% |
| 2022-12-08 | 0 | 21.55 | 21.35 | 21.55 | 20.70 | 21.70 | 249,500 | 5,314,750 | 21.302 | 21.55 | 21.35 | 21.55 | 20.70 | 21.70 | 249,500 | 21.302 | 2.62% |
| 2022-12-07 | 0 | 21.00 | 21.00 | 21.10 | 20.80 | 21.35 | 225,000 | 4,759,700 | 21.154 | 21.00 | 21.00 | 21.10 | 20.80 | 21.35 | 225,000 | 21.154 | -0.47% |
| 2022-12-06 | 0 | 21.10 | 21.10 | 21.15 | 20.45 | 21.45 | 147,500 | 3,080,925 | 20.888 | 21.10 | 21.10 | 21.15 | 20.45 | 21.45 | 147,500 | 20.888 | -2.31% |
| 2022-12-05 | 0 | 21.60 | 21.00 | 21.60 | 20.00 | 21.60 | 329,000 | 6,832,825 | 20.768 | 21.60 | 21.00 | 21.60 | 20.00 | 21.60 | 329,000 | 20.768 | 4.10% |
| 2022-12-02 | 0 | 20.75 | 20.75 | 20.85 | 19.80 | 21.40 | 142,000 | 2,891,825 | 20.365 | 20.75 | 20.75 | 20.85 | 19.80 | 21.40 | 142,000 | 20.365 | 0.24% |
| 2022-12-01 | 0 | 20.70 | 20.70 | 20.75 | 20.10 | 21.05 | 209,000 | 4,306,850 | 20.607 | 20.70 | 20.70 | 20.75 | 20.10 | 21.05 | 209,000 | 20.607 | 0.24% |
| 2022-11-30 | 0 | 20.65 | 20.65 | 21.15 | 20.60 | 21.75 | 229,500 | 4,817,800 | 20.993 | 20.65 | 20.65 | 21.15 | 20.60 | 21.75 | 229,500 | 20.993 | -3.95% |
| 2022-11-29 | 0 | 21.50 | 21.10 | 21.50 | 20.30 | 21.50 | 216,000 | 4,520,275 | 20.927 | 21.50 | 21.10 | 21.50 | 20.30 | 21.50 | 216,000 | 20.927 | 4.12% |
| 2022-11-28 | 0 | 20.65 | 20.60 | 20.65 | 19.28 | 20.85 | 232,500 | 4,713,090 | 20.271 | 20.65 | 20.60 | 20.65 | 19.28 | 20.85 | 232,500 | 20.271 | 1.72% |
| 2022-11-25 | 0 | 20.30 | 19.72 | 20.30 | 18.48 | 20.25 | 265,500 | 5,034,905 | 18.964 | 20.30 | 19.72 | 20.30 | 18.48 | 20.25 | 265,500 | 18.964 | 5.73% |
| 2022-11-24 | 0 | 19.20 | 18.62 | 19.20 | 18.30 | 19.78 | 236,000 | 4,376,210 | 18.543 | 19.20 | 18.62 | 19.20 | 18.30 | 19.78 | 236,000 | 18.543 | 1.05% |
| 2022-11-23 | 0 | 19.00 | 19.00 | 19.22 | 18.30 | 19.60 | 203,000 | 3,764,760 | 18.546 | 19.00 | 19.00 | 19.22 | 18.30 | 19.60 | 203,000 | 18.546 | -1.86% |
| 2022-11-22 | 0 | 19.36 | 19.36 | 19.38 | 19.08 | 22.00 | 107,000 | 2,166,785 | 20.250 | 19.36 | 19.36 | 19.38 | 19.08 | 22.00 | 107,000 | 20.250 | -5.56% |
| 2022-11-21 | 0 | 20.50 | 20.50 | 21.10 | 19.90 | 21.00 | 51,500 | 1,041,535 | 20.224 | 20.50 | 20.50 | 21.10 | 19.90 | 21.00 | 51,500 | 20.224 | -1.44% |
| 2022-11-18 | 0 | 20.80 | 20.80 | 20.85 | 20.55 | 22.15 | 74,000 | 1,554,800 | 21.011 | 20.80 | 20.80 | 20.85 | 20.55 | 22.15 | 74,000 | 21.011 | -6.31% |
| 2022-11-17 | 0 | 22.20 | 22.20 | 22.25 | 21.30 | 22.65 | 140,500 | 3,048,725 | 21.699 | 22.20 | 22.20 | 22.25 | 21.30 | 22.65 | 140,500 | 21.699 | -1.77% |
| 2022-11-16 | 0 | 22.60 | 22.15 | 22.85 | 22.10 | 23.50 | 126,000 | 2,844,800 | 22.578 | 22.60 | 22.15 | 22.85 | 22.10 | 23.50 | 126,000 | 22.578 | -0.88% |
| 2022-11-15 | 0 | 22.80 | 22.50 | 22.80 | 22.20 | 24.00 | 184,500 | 4,209,900 | 22.818 | 22.80 | 22.50 | 22.80 | 22.20 | 24.00 | 184,500 | 22.818 | -6.56% |
| 2022-11-14 | 0 | 24.40 | 24.05 | 24.50 | 24.00 | 24.95 | 154,000 | 3,745,075 | 24.319 | 24.40 | 24.05 | 24.50 | 24.00 | 24.95 | 154,000 | 24.319 | -2.40% |
| 2022-11-11 | 0 | 25.00 | 24.50 | 25.00 | 24.05 | 25.15 | 216,500 | 5,329,525 | 24.617 | 25.00 | 24.50 | 25.00 | 24.05 | 25.15 | 216,500 | 24.617 | 3.31% |
| 2022-11-10 | 0 | 24.20 | 24.10 | 24.25 | 24.05 | 24.95 | 177,000 | 4,330,700 | 24.467 | 24.20 | 24.10 | 24.25 | 24.05 | 24.95 | 177,000 | 24.467 | -1.43% |
| 2022-11-09 | 0 | 24.55 | 24.50 | 24.65 | 24.20 | 25.00 | 169,000 | 4,175,400 | 24.707 | 24.55 | 24.50 | 24.65 | 24.20 | 25.00 | 169,000 | 24.707 | -0.81% |
| 2022-11-08 | 0 | 24.75 | 24.30 | 24.75 | 24.15 | 25.05 | 218,000 | 5,356,425 | 24.571 | 24.75 | 24.30 | 24.75 | 24.15 | 25.05 | 218,000 | 24.571 | -0.60% |
| 2022-11-07 | 0 | 24.90 | 24.60 | 24.90 | 23.90 | 25.20 | 201,000 | 4,944,725 | 24.601 | 24.90 | 24.60 | 24.90 | 23.90 | 25.20 | 201,000 | 24.601 | 1.63% |
| 2022-11-04 | 0 | 24.50 | 24.25 | 24.50 | 23.80 | 24.80 | 244,000 | 5,961,500 | 24.432 | 24.50 | 24.25 | 24.50 | 23.80 | 24.80 | 244,000 | 24.432 | 1.03% |
| 2022-11-03 | 0 | 24.25 | 23.80 | 24.25 | 23.70 | 24.45 | 206,500 | 4,963,825 | 24.038 | 24.25 | 23.80 | 24.25 | 23.70 | 24.45 | 206,500 | 24.038 | -1.02% |
| 2022-11-02 | 0 | 24.50 | 24.40 | 24.55 | 24.20 | 25.50 | 144,000 | 3,556,700 | 24.699 | 24.50 | 24.40 | 24.55 | 24.20 | 25.50 | 144,000 | 24.699 | -1.21% |
| 2022-11-01 | 0 | 24.80 | 24.65 | 24.80 | 23.90 | 24.95 | 200,500 | 4,905,425 | 24.466 | 24.80 | 24.65 | 24.80 | 23.90 | 24.95 | 200,500 | 24.466 | 1.22% |
| 2022-10-31 | 0 | 24.50 | 24.45 | 24.55 | 23.25 | 24.95 | 247,500 | 6,033,450 | 24.378 | 24.50 | 24.45 | 24.55 | 23.25 | 24.95 | 247,500 | 24.378 | 0.20% |
| 2022-10-28 | 0 | 24.45 | 24.30 | 24.50 | 24.05 | 24.65 | 213,500 | 5,205,475 | 24.382 | 24.45 | 24.30 | 24.50 | 24.05 | 24.65 | 213,500 | 24.382 | 0.62% |
| 2022-10-27 | 0 | 24.30 | 24.15 | 24.30 | 23.90 | 24.85 | 256,500 | 6,270,900 | 24.448 | 24.30 | 24.15 | 24.30 | 23.90 | 24.85 | 256,500 | 24.448 | -0.21% |
| 2022-10-26 | 0 | 24.35 | 24.00 | 24.40 | 24.00 | 25.40 | 151,000 | 3,724,950 | 24.669 | 24.35 | 24.00 | 24.40 | 24.00 | 25.40 | 151,000 | 24.669 | 0.00% |
| 2022-10-25 | 0 | 24.35 | 24.20 | 24.35 | 23.80 | 24.90 | 238,500 | 5,829,100 | 24.441 | 24.35 | 24.20 | 24.35 | 23.80 | 24.90 | 238,500 | 24.441 | 0.21% |
| 2022-10-24 | 0 | 24.30 | 24.25 | 24.30 | 23.95 | 25.20 | 178,000 | 4,390,625 | 24.666 | 24.30 | 24.25 | 24.30 | 23.95 | 25.20 | 178,000 | 24.666 | -2.80% |
| 2022-10-21 | 0 | 25.00 | 24.20 | 25.00 | 24.00 | 25.50 | 210,000 | 5,216,425 | 24.840 | 25.00 | 24.20 | 25.00 | 24.00 | 25.50 | 210,000 | 24.840 | 2.88% |
| 2022-10-20 | 0 | 24.30 | 24.30 | 24.40 | 23.80 | 24.75 | 168,500 | 4,116,850 | 24.432 | 24.30 | 24.30 | 24.40 | 23.80 | 24.75 | 168,500 | 24.432 | -1.02% |
| 2022-10-19 | 0 | 24.55 | 24.50 | 24.60 | 22.80 | 25.00 | 229,000 | 5,464,750 | 23.864 | 24.55 | 24.50 | 24.60 | 22.80 | 25.00 | 229,000 | 23.864 | 5.14% |
| 2022-10-18 | 0 | 23.35 | 23.05 | 23.35 | 22.00 | 23.45 | 298,000 | 6,758,050 | 22.678 | 23.35 | 23.05 | 23.35 | 22.00 | 23.45 | 298,000 | 22.678 | 3.78% |
| 2022-10-17 | 0 | 22.50 | 22.35 | 22.50 | 22.00 | 22.80 | 218,000 | 4,898,625 | 22.471 | 22.50 | 22.35 | 22.50 | 22.00 | 22.80 | 218,000 | 22.471 | 0.00% |
| 2022-10-14 | 0 | 22.50 | 22.25 | 22.50 | 21.45 | 22.65 | 296,500 | 6,564,975 | 22.142 | 22.50 | 22.25 | 22.50 | 21.45 | 22.65 | 296,500 | 22.142 | 1.81% |
| 2022-10-13 | 0 | 22.10 | 21.80 | 22.10 | 21.40 | 22.60 | 281,000 | 6,178,100 | 21.986 | 22.10 | 21.80 | 22.10 | 21.40 | 22.60 | 281,000 | 21.986 | 1.84% |
| 2022-10-12 | 0 | 21.70 | 21.70 | 21.90 | 21.10 | 22.10 | 208,500 | 4,508,625 | 21.624 | 21.70 | 21.70 | 21.90 | 21.10 | 22.10 | 208,500 | 21.624 | 0.46% |
| 2022-10-11 | 0 | 21.60 | 21.35 | 22.00 | 21.25 | 22.30 | 220,000 | 4,757,775 | 21.626 | 21.60 | 21.35 | 22.00 | 21.25 | 22.30 | 220,000 | 21.626 | -1.82% |
| 2022-10-10 | 0 | 22.00 | 22.00 | 22.35 | 21.40 | 22.35 | 207,000 | 4,530,800 | 21.888 | 22.00 | 22.00 | 22.35 | 21.40 | 22.35 | 207,000 | 21.888 | -1.35% |
| 2022-10-07 | 0 | 22.30 | 21.75 | 22.30 | 21.35 | 22.45 | 204,500 | 4,490,200 | 21.957 | 22.30 | 21.75 | 22.30 | 21.35 | 22.45 | 204,500 | 21.957 | -0.67% |
| 2022-10-06 | 0 | 22.45 | 21.80 | 22.45 | 21.10 | 22.50 | 206,000 | 4,532,775 | 22.004 | 22.45 | 21.80 | 22.45 | 21.10 | 22.50 | 206,000 | 22.004 | 0.45% |
| 2022-10-05 | 0 | 22.35 | 21.90 | 22.35 | 21.30 | 22.80 | 249,000 | 5,488,175 | 22.041 | 22.35 | 21.90 | 22.35 | 21.30 | 22.80 | 249,000 | 22.041 | 0.68% |
| 2022-10-03 | 0 | 22.20 | 21.45 | 22.20 | 20.50 | 22.30 | 269,500 | 5,802,975 | 21.532 | 22.20 | 21.45 | 22.20 | 20.50 | 22.30 | 269,500 | 21.532 | 3.98% |
| 2022-09-30 | 0 | 21.35 | 20.85 | 21.35 | 20.15 | 21.50 | 276,000 | 5,715,800 | 20.709 | 21.35 | 20.85 | 21.35 | 20.15 | 21.50 | 276,000 | 20.709 | 0.95% |
| 2022-09-29 | 0 | 21.15 | 21.15 | 21.50 | 20.45 | 22.35 | 235,000 | 5,047,175 | 21.477 | 21.15 | 21.15 | 21.50 | 20.45 | 22.35 | 235,000 | 21.477 | -2.76% |
| 2022-09-28 | 0 | 21.75 | 21.20 | 21.75 | 21.00 | 21.80 | 242,000 | 5,185,275 | 21.427 | 21.75 | 21.20 | 21.75 | 21.00 | 21.80 | 242,000 | 21.427 | -0.68% |
| 2022-09-27 | 0 | 21.90 | 21.45 | 21.90 | 20.50 | 21.95 | 387,500 | 8,265,725 | 21.331 | 21.90 | 21.45 | 21.90 | 20.50 | 21.95 | 387,500 | 21.331 | 2.82% |
| 2022-09-26 | 0 | 21.30 | 20.70 | 21.30 | 20.85 | 21.75 | 240,000 | 5,087,825 | 21.199 | 21.30 | 20.70 | 21.30 | 20.85 | 21.75 | 240,000 | 21.199 | -0.23% |
| 2022-09-23 | 0 | 21.35 | 20.50 | 21.35 | 20.10 | 21.35 | 156,500 | 3,211,300 | 20.519 | 21.35 | 20.50 | 21.35 | 20.10 | 21.35 | 156,500 | 20.519 | 4.66% |
| 2022-09-22 | 0 | 20.40 | 20.00 | 20.50 | 19.96 | 20.60 | 171,500 | 3,463,750 | 20.197 | 20.40 | 20.00 | 20.50 | 19.96 | 20.60 | 171,500 | 20.197 | -1.45% |
| 2022-09-21 | 0 | 20.70 | 20.55 | 21.40 | 20.20 | 21.55 | 226,000 | 4,739,950 | 20.973 | 20.70 | 20.55 | 21.40 | 20.20 | 21.55 | 226,000 | 20.973 | -3.94% |
| 2022-09-20 | 0 | 21.55 | 20.90 | 21.55 | 20.70 | 21.90 | 227,500 | 4,817,625 | 21.176 | 21.55 | 20.90 | 21.55 | 20.70 | 21.90 | 227,500 | 21.176 | 0.00% |
| 2022-09-19 | 0 | 21.55 | 21.00 | 21.85 | 20.60 | 21.95 | 208,500 | 4,455,900 | 21.371 | 21.55 | 21.00 | 21.85 | 20.60 | 21.95 | 208,500 | 21.371 | -1.60% |
| 2022-09-16 | 0 | 21.90 | 21.40 | 21.90 | 20.75 | 22.10 | 249,000 | 5,362,150 | 21.535 | 21.90 | 21.40 | 21.90 | 20.75 | 22.10 | 249,000 | 21.535 | 0.23% |
| 2022-09-15 | 0 | 21.85 | 21.20 | 22.00 | 21.15 | 22.20 | 208,000 | 4,512,775 | 21.696 | 21.85 | 21.20 | 22.00 | 21.15 | 22.20 | 208,000 | 21.696 | 0.00% |
| 2022-09-14 | 0 | 21.85 | 21.30 | 22.25 | 20.75 | 22.45 | 205,500 | 4,475,300 | 21.778 | 21.85 | 21.30 | 22.25 | 20.75 | 22.45 | 205,500 | 21.778 | -0.68% |
| 2022-09-13 | 0 | 22.00 | 21.50 | 22.00 | 21.40 | 22.45 | 284,500 | 6,219,675 | 21.862 | 22.00 | 21.50 | 22.00 | 21.40 | 22.45 | 284,500 | 21.862 | -0.90% |
| 2022-09-09 | 0 | 22.20 | 21.75 | 22.20 | 20.40 | 22.40 | 286,500 | 6,186,700 | 21.594 | 22.20 | 21.75 | 22.20 | 20.40 | 22.40 | 286,500 | 21.594 | 5.71% |
| 2022-09-08 | 0 | 21.00 | 20.60 | 21.35 | 20.00 | 21.50 | 275,000 | 5,692,575 | 20.700 | 21.00 | 20.60 | 21.35 | 20.00 | 21.50 | 275,000 | 20.700 | -0.94% |
| 2022-09-07 | 0 | 21.20 | 20.80 | 21.45 | 20.75 | 22.30 | 251,500 | 5,369,425 | 21.350 | 21.20 | 20.80 | 21.45 | 20.75 | 22.30 | 251,500 | 21.350 | -0.47% |
| 2022-09-06 | 0 | 21.30 | 20.90 | 21.30 | 20.40 | 22.00 | 175,000 | 3,703,075 | 21.160 | 21.30 | 20.90 | 21.30 | 20.40 | 22.00 | 175,000 | 21.160 | -2.07% |
| 2022-09-05 | 0 | 21.75 | 21.10 | 21.90 | 20.80 | 22.20 | 169,000 | 3,656,775 | 21.638 | 21.75 | 21.10 | 21.90 | 20.80 | 22.20 | 169,000 | 21.638 | -0.68% |
| 2022-09-02 | 0 | 21.90 | 21.30 | 22.00 | 21.05 | 22.00 | 207,000 | 4,472,475 | 21.606 | 21.90 | 21.30 | 22.00 | 21.05 | 22.00 | 207,000 | 21.606 | 0.92% |
| 2022-09-01 | 0 | 21.70 | 21.25 | 21.85 | 21.00 | 22.60 | 152,000 | 3,337,400 | 21.957 | 21.70 | 21.25 | 21.85 | 21.00 | 22.60 | 152,000 | 21.957 | 0.93% |
| 2022-08-31 | 0 | 21.50 | 21.05 | 21.50 | 21.05 | 22.60 | 204,211 | 4,484,299 | 21.959 | 21.50 | 21.05 | 21.50 | 21.05 | 22.60 | 204,211 | 21.959 | -2.27% |
| 2022-08-30 | 0 | 22.00 | 21.70 | 22.10 | 21.55 | 22.50 | 168,500 | 3,717,000 | 22.059 | 22.00 | 21.70 | 22.10 | 21.55 | 22.50 | 168,500 | 22.059 | -1.79% |
| 2022-08-29 | 0 | 22.40 | 22.30 | 23.10 | 21.95 | 23.40 | 180,000 | 4,084,125 | 22.690 | 22.40 | 22.30 | 23.10 | 21.95 | 23.40 | 180,000 | 22.690 | 0.45% |
| 2022-08-26 | 0 | 22.30 | 21.90 | 22.35 | 20.80 | 22.30 | 226,000 | 4,845,225 | 21.439 | 22.30 | 21.90 | 22.35 | 20.80 | 22.30 | 226,000 | 21.439 | 5.69% |
| 2022-08-25 | 0 | 21.10 | 20.70 | 21.30 | 20.60 | 21.25 | 109,000 | 2,291,625 | 21.024 | 21.10 | 20.70 | 21.30 | 20.60 | 21.25 | 109,000 | 21.024 | 0.48% |
| 2022-08-24 | 0 | 21.00 | 20.60 | 21.00 | 19.88 | 21.35 | 232,500 | 4,780,105 | 20.560 | 21.00 | 20.60 | 21.00 | 19.88 | 21.35 | 232,500 | 20.560 | 3.70% |
| 2022-08-23 | 0 | 20.25 | 19.94 | 20.25 | 19.78 | 20.40 | 210,000 | 4,203,320 | 20.016 | 20.25 | 19.94 | 20.25 | 19.78 | 20.40 | 210,000 | 20.016 | 0.00% |
| 2022-08-22 | 0 | 20.25 | 19.90 | 20.30 | 19.64 | 20.60 | 203,000 | 4,052,225 | 19.962 | 20.25 | 19.90 | 20.30 | 19.64 | 20.60 | 203,000 | 19.962 | 0.00% |
| 2022-08-19 | 0 | 20.25 | 20.25 | 20.30 | 19.88 | 21.00 | 113,000 | 2,272,865 | 20.114 | 20.25 | 20.25 | 20.30 | 19.88 | 21.00 | 113,000 | 20.114 | -4.93% |
| 2022-08-18 | 0 | 21.30 | 21.10 | 21.50 | 20.70 | 22.05 | 143,000 | 3,038,150 | 21.246 | 21.30 | 21.10 | 21.50 | 20.70 | 22.05 | 143,000 | 21.246 | -0.93% |
| 2022-08-17 | 0 | 21.50 | 20.80 | 21.50 | 19.68 | 21.75 | 246,500 | 5,037,480 | 20.436 | 21.50 | 20.80 | 21.50 | 19.68 | 21.75 | 246,500 | 20.436 | 8.04% |
| 2022-08-16 | 0 | 19.90 | 19.40 | 19.90 | 18.66 | 19.92 | 225,500 | 4,312,250 | 19.123 | 19.90 | 19.40 | 19.90 | 18.66 | 19.92 | 225,500 | 19.123 | 4.85% |
| 2022-08-15 | 0 | 18.98 | 18.80 | 18.98 | 18.66 | 19.50 | 221,500 | 4,197,950 | 18.952 | 18.98 | 18.80 | 18.98 | 18.66 | 19.50 | 221,500 | 18.952 | -2.97% |
| 2022-08-12 | 0 | 19.56 | 19.56 | 19.58 | 18.50 | 19.56 | 141,210 | 2,675,145 | 18.944 | 19.56 | 19.56 | 19.58 | 18.50 | 19.56 | 141,210 | 18.944 | 4.38% |
| 2022-08-11 | 0 | 18.74 | 18.30 | 18.96 | 18.46 | 19.06 | 89,000 | 1,670,750 | 18.772 | 18.74 | 18.30 | 18.96 | 18.46 | 19.06 | 89,000 | 18.772 | -1.88% |
| 2022-08-10 | 0 | 19.10 | 18.72 | 19.20 | 18.66 | 19.98 | 83,000 | 1,574,890 | 18.975 | 19.10 | 18.72 | 19.20 | 18.66 | 19.98 | 83,000 | 18.975 | -1.55% |
| 2022-08-09 | 0 | 19.40 | 19.08 | 19.40 | 18.80 | 19.80 | 86,000 | 1,664,370 | 19.353 | 19.40 | 19.08 | 19.40 | 18.80 | 19.80 | 86,000 | 19.353 | -2.51% |
| 2022-08-08 | 0 | 19.90 | 19.68 | 19.90 | 19.20 | 19.98 | 168,000 | 3,320,650 | 19.766 | 19.90 | 19.68 | 19.90 | 19.20 | 19.98 | 168,000 | 19.766 | 1.84% |
| 2022-08-05 | 0 | 19.54 | 19.40 | 19.54 | 18.62 | 19.74 | 184,500 | 3,548,670 | 19.234 | 19.54 | 19.40 | 19.54 | 18.62 | 19.74 | 184,500 | 19.234 | 1.66% |
| 2022-08-04 | 0 | 19.22 | 18.70 | 19.22 | 17.72 | 19.24 | 94,500 | 1,721,120 | 18.213 | 19.22 | 18.70 | 19.22 | 17.72 | 19.24 | 94,500 | 18.213 | 1.91% |
| 2022-08-03 | 0 | 18.86 | 18.68 | 18.88 | 18.70 | 19.60 | 92,500 | 1,782,010 | 19.265 | 18.86 | 18.68 | 18.88 | 18.70 | 19.60 | 92,500 | 19.265 | -1.77% |
| 2022-08-02 | 0 | 19.20 | 19.00 | 19.20 | 18.80 | 19.68 | 132,500 | 2,524,650 | 19.054 | 19.20 | 19.00 | 19.20 | 18.80 | 19.68 | 132,500 | 19.054 | -2.83% |
| 2022-08-01 | 0 | 19.76 | 19.76 | 19.78 | 19.64 | 20.50 | 101,000 | 2,009,650 | 19.898 | 19.76 | 19.76 | 19.78 | 19.64 | 20.50 | 101,000 | 19.898 | -2.42% |
| 2022-07-29 | 0 | 20.25 | 20.25 | 20.30 | 19.80 | 20.70 | 134,500 | 2,720,255 | 20.225 | 20.25 | 20.25 | 20.30 | 19.80 | 20.70 | 134,500 | 20.225 | -1.22% |
| 2022-07-28 | 0 | 20.50 | 20.50 | 20.75 | 20.05 | 20.95 | 163,500 | 3,345,675 | 20.463 | 20.50 | 20.50 | 20.75 | 20.05 | 20.95 | 163,500 | 20.463 | 0.49% |
| 2022-07-27 | 0 | 20.40 | 20.40 | 20.55 | 20.00 | 20.70 | 162,500 | 3,289,200 | 20.241 | 20.40 | 20.40 | 20.55 | 20.00 | 20.70 | 162,500 | 20.241 | -1.69% |
| 2022-07-26 | 0 | 20.75 | 20.75 | 20.80 | 19.94 | 21.70 | 83,000 | 1,712,370 | 20.631 | 20.75 | 20.75 | 20.80 | 19.94 | 21.70 | 83,000 | 20.631 | -4.82% |
| 2022-07-25 | 0 | 21.80 | 21.00 | 21.85 | 21.15 | 22.40 | 101,000 | 2,186,300 | 21.647 | 21.80 | 21.00 | 21.85 | 21.15 | 22.40 | 101,000 | 21.647 | -3.33% |
| 2022-07-22 | 0 | 22.55 | 22.10 | 22.55 | 21.45 | 22.55 | 153,000 | 3,357,800 | 21.946 | 22.55 | 22.10 | 22.55 | 21.45 | 22.55 | 153,000 | 21.946 | 4.40% |
| 2022-07-21 | 0 | 21.60 | 21.40 | 21.60 | 21.20 | 22.10 | 149,000 | 3,238,425 | 21.734 | 21.60 | 21.40 | 21.60 | 21.20 | 22.10 | 149,000 | 21.734 | -1.82% |
| 2022-07-20 | 0 | 22.00 | 21.75 | 22.00 | 21.55 | 22.30 | 164,000 | 3,568,850 | 21.761 | 22.00 | 21.75 | 22.00 | 21.55 | 22.30 | 164,000 | 21.761 | 0.23% |
| 2022-07-19 | 0 | 21.95 | 21.50 | 21.95 | 21.20 | 22.40 | 97,000 | 2,096,750 | 21.616 | 21.95 | 21.50 | 21.95 | 21.20 | 22.40 | 97,000 | 21.616 | -0.23% |
| 2022-07-18 | 0 | 22.00 | 20.85 | 22.00 | 20.15 | 22.00 | 114,000 | 2,358,075 | 20.685 | 22.00 | 20.85 | 22.00 | 20.15 | 22.00 | 114,000 | 20.685 | 1.85% |
| 2022-07-15 | 0 | 21.60 | 21.35 | 21.60 | 21.00 | 22.25 | 111,000 | 2,409,100 | 21.704 | 21.60 | 21.35 | 21.60 | 21.00 | 22.25 | 111,000 | 21.704 | -1.37% |
| 2022-07-14 | 0 | 21.90 | 21.70 | 21.95 | 21.60 | 22.50 | 124,500 | 2,725,525 | 21.892 | 21.90 | 21.70 | 21.95 | 21.60 | 22.50 | 124,500 | 21.892 | 0.69% |
| 2022-07-13 | 0 | 21.75 | 21.75 | 21.90 | 21.55 | 22.20 | 110,500 | 2,414,650 | 21.852 | 21.75 | 21.75 | 21.90 | 21.55 | 22.20 | 110,500 | 21.852 | 0.23% |
| 2022-07-12 | 0 | 21.70 | 21.45 | 21.70 | 21.40 | 22.70 | 93,000 | 2,047,425 | 22.015 | 21.70 | 21.45 | 21.70 | 21.40 | 22.70 | 93,000 | 22.015 | -3.34% |
| 2022-07-11 | 0 | 22.45 | 22.00 | 22.45 | 21.95 | 23.30 | 79,500 | 1,783,400 | 22.433 | 22.45 | 22.00 | 22.45 | 21.95 | 23.30 | 79,500 | 22.433 | -1.54% |
| 2022-07-08 | 0 | 22.80 | 22.45 | 22.80 | 21.90 | 23.10 | 135,500 | 3,035,700 | 22.404 | 22.80 | 22.45 | 22.80 | 21.90 | 23.10 | 135,500 | 22.404 | 0.66% |
| 2022-07-07 | 0 | 22.65 | 22.35 | 22.65 | 21.85 | 23.10 | 73,710 | 1,652,156 | 22.414 | 22.65 | 22.35 | 22.65 | 21.85 | 23.10 | 73,710 | 22.414 | 0.67% |
| 2022-07-06 | 0 | 22.50 | 22.00 | 22.50 | 21.85 | 22.70 | 62,000 | 1,372,675 | 22.140 | 22.50 | 22.00 | 22.50 | 21.85 | 22.70 | 62,000 | 22.140 | 0.45% |
| 2022-07-05 | 0 | 22.40 | 22.00 | 22.40 | 22.00 | 22.95 | 98,000 | 2,198,425 | 22.433 | 22.40 | 22.00 | 22.40 | 22.00 | 22.95 | 98,000 | 22.433 | -1.54% |
| 2022-07-04 | 0 | 22.75 | 22.75 | 22.80 | 21.95 | 22.80 | 108,000 | 2,415,650 | 22.367 | 22.75 | 22.75 | 22.80 | 21.95 | 22.80 | 108,000 | 22.367 | 2.02% |
| 2022-06-30 | 0 | 22.30 | 21.90 | 22.30 | 22.00 | 22.65 | 80,000 | 1,786,900 | 22.336 | 22.30 | 21.90 | 22.30 | 22.00 | 22.65 | 80,000 | 22.336 | -0.22% |
| 2022-06-29 | 0 | 22.35 | 22.00 | 22.35 | 21.85 | 22.60 | 131,000 | 2,904,675 | 22.173 | 22.35 | 22.00 | 22.35 | 21.85 | 22.60 | 131,000 | 22.173 | -0.22% |
| 2022-06-28 | 0 | 22.40 | 22.00 | 22.40 | 21.60 | 23.00 | 169,000 | 3,736,325 | 22.108 | 22.40 | 22.00 | 22.40 | 21.60 | 23.00 | 169,000 | 22.108 | -0.44% |
| 2022-06-27 | 0 | 22.50 | 22.15 | 22.50 | 22.00 | 23.75 | 116,500 | 2,674,475 | 22.957 | 22.50 | 22.15 | 22.50 | 22.00 | 23.75 | 116,500 | 22.957 | -0.88% |
| 2022-06-24 | 0 | 22.70 | 22.40 | 22.75 | 21.25 | 22.70 | 168,000 | 3,708,650 | 22.075 | 22.70 | 22.40 | 22.75 | 21.25 | 22.70 | 168,000 | 22.075 | 5.09% |
| 2022-06-23 | 0 | 21.60 | 21.60 | 21.65 | 21.25 | 22.10 | 106,000 | 2,295,625 | 21.657 | 21.60 | 21.60 | 21.65 | 21.25 | 22.10 | 106,000 | 21.657 | -1.59% |
| 2022-06-22 | 0 | 21.95 | 21.95 | 22.00 | 21.50 | 22.50 | 106,500 | 2,338,125 | 21.954 | 21.95 | 21.95 | 22.00 | 21.50 | 22.50 | 106,500 | 21.954 | -0.90% |
| 2022-06-21 | 0 | 22.15 | 21.70 | 22.15 | 21.35 | 22.60 | 103,000 | 2,243,400 | 21.781 | 22.15 | 21.70 | 22.15 | 21.35 | 22.60 | 103,000 | 21.781 | 1.37% |
| 2022-06-20 | 0 | 21.85 | 21.50 | 21.85 | 20.80 | 21.95 | 106,500 | 2,257,500 | 21.197 | 21.85 | 21.50 | 21.85 | 20.80 | 21.95 | 106,500 | 21.197 | 2.58% |
| 2022-06-17 | 0 | 21.30 | 20.85 | 21.30 | 20.75 | 21.75 | 121,000 | 2,567,875 | 21.222 | 21.30 | 20.85 | 21.30 | 20.75 | 21.75 | 121,000 | 21.222 | -2.74% |
| 2022-06-16 | 0 | 21.90 | 21.00 | 21.90 | 20.45 | 22.60 | 122,000 | 2,668,550 | 21.873 | 21.90 | 21.00 | 21.90 | 20.45 | 22.60 | 122,000 | 21.873 | -2.01% |
| 2022-06-15 | 0 | 22.35 | 22.10 | 22.35 | 22.05 | 22.85 | 105,000 | 2,347,250 | 22.355 | 22.35 | 22.10 | 22.35 | 22.05 | 22.85 | 105,000 | 22.355 | -0.22% |
| 2022-06-14 | 0 | 22.40 | 22.20 | 22.80 | 22.30 | 23.05 | 111,000 | 2,512,550 | 22.636 | 22.40 | 22.20 | 22.80 | 22.30 | 23.05 | 111,000 | 22.636 | -1.75% |
| 2022-06-13 | 0 | 22.80 | 22.45 | 22.80 | 22.40 | 23.45 | 85,500 | 1,945,925 | 22.759 | 22.80 | 22.45 | 22.80 | 22.40 | 23.45 | 85,500 | 22.759 | -1.72% |
| 2022-06-10 | 0 | 23.20 | 23.00 | 23.20 | 22.90 | 23.45 | 103,500 | 2,405,875 | 23.245 | 23.20 | 23.00 | 23.20 | 22.90 | 23.45 | 103,500 | 23.245 | -0.85% |
| 2022-06-09 | 0 | 23.40 | 23.00 | 23.40 | 22.75 | 23.60 | 113,500 | 2,639,300 | 23.254 | 23.40 | 23.00 | 23.40 | 22.75 | 23.60 | 113,500 | 23.254 | 2.18% |
| 2022-06-08 | 0 | 22.90 | 22.60 | 22.90 | 22.05 | 23.55 | 124,500 | 2,800,850 | 22.497 | 22.90 | 22.60 | 22.90 | 22.05 | 23.55 | 124,500 | 22.497 | 1.78% |
| 2022-06-07 | 0 | 22.50 | 22.15 | 22.50 | 22.00 | 22.65 | 120,000 | 2,681,900 | 22.349 | 22.50 | 22.15 | 22.50 | 22.00 | 22.65 | 120,000 | 22.349 | 2.74% |
| 2022-06-06 | 0 | 21.90 | 21.90 | 21.95 | 21.85 | 22.45 | 125,000 | 2,758,975 | 22.072 | 21.90 | 21.90 | 21.95 | 21.85 | 22.45 | 125,000 | 22.072 | -3.10% |
| 2022-06-02 | 0 | 22.60 | 22.40 | 22.60 | 22.05 | 23.00 | 133,500 | 2,992,675 | 22.417 | 22.60 | 22.40 | 22.60 | 22.05 | 23.00 | 133,500 | 22.417 | -1.74% |
| 2022-06-01 | 0 | 23.00 | 22.80 | 23.00 | 22.35 | 23.40 | 128,500 | 2,924,325 | 22.757 | 23.00 | 22.80 | 23.00 | 22.35 | 23.40 | 128,500 | 22.757 | -1.71% |
| 2022-05-31 | 0 | 23.40 | 22.55 | 23.50 | 21.95 | 24.30 | 298,000 | 6,796,375 | 22.807 | 23.40 | 22.55 | 23.50 | 21.95 | 24.30 | 298,000 | 22.807 | -3.70% |
| 2022-05-30 | 0 | 24.30 | 23.80 | 24.70 | 23.80 | 25.30 | 98,500 | 2,391,500 | 24.279 | 24.30 | 23.80 | 24.70 | 23.80 | 25.30 | 98,500 | 24.279 | -2.80% |
| 2022-05-27 | 0 | 25.00 | 24.70 | 25.00 | 24.65 | 25.30 | 100,500 | 2,509,375 | 24.969 | 25.00 | 24.70 | 25.00 | 24.65 | 25.30 | 100,500 | 24.969 | 0.40% |
| 2022-05-26 | 0 | 24.90 | 24.45 | 24.90 | 24.35 | 25.40 | 99,000 | 2,464,500 | 24.894 | 24.90 | 24.45 | 24.90 | 24.35 | 25.40 | 99,000 | 24.894 | 1.01% |
| 2022-05-25 | 0 | 24.65 | 24.20 | 24.65 | 23.70 | 24.65 | 75,500 | 1,832,925 | 24.277 | 24.65 | 24.20 | 24.65 | 23.70 | 24.65 | 75,500 | 24.277 | 3.57% |
| 2022-05-24 | 0 | 23.80 | 22.70 | 23.95 | 22.70 | 24.75 | 85,000 | 2,028,975 | 23.870 | 23.80 | 22.70 | 23.95 | 22.70 | 24.75 | 85,000 | 23.870 | -0.83% |
| 2022-05-23 | 0 | 24.00 | 24.00 | 24.05 | 23.30 | 24.90 | 93,500 | 2,261,600 | 24.188 | 24.00 | 24.00 | 24.05 | 23.30 | 24.90 | 93,500 | 24.188 | -3.23% |
| 2022-05-20 | 0 | 24.80 | 24.00 | 24.80 | 24.00 | 24.95 | 103,500 | 2,542,950 | 24.570 | 24.80 | 24.00 | 24.80 | 24.00 | 24.95 | 103,500 | 24.570 | 1.22% |
| 2022-05-19 | 0 | 24.50 | 23.65 | 24.55 | 24.00 | 24.90 | 85,000 | 2,082,650 | 24.502 | 24.50 | 23.65 | 24.55 | 24.00 | 24.90 | 85,000 | 24.502 | -0.20% |
| 2022-05-18 | 0 | 24.55 | 23.40 | 24.60 | 23.00 | 25.50 | 109,000 | 2,644,925 | 24.265 | 24.55 | 23.40 | 24.60 | 23.00 | 25.50 | 109,000 | 24.265 | -2.58% |
| 2022-05-17 | 0 | 25.20 | 24.90 | 25.20 | 24.80 | 25.70 | 93,500 | 2,367,425 | 25.320 | 25.20 | 24.90 | 25.20 | 24.80 | 25.70 | 93,500 | 25.320 | 1.20% |
| 2022-05-16 | 0 | 24.90 | 24.50 | 24.95 | 24.50 | 25.95 | 179,000 | 4,491,000 | 25.089 | 24.90 | 24.50 | 24.95 | 24.50 | 25.95 | 179,000 | 25.089 | -1.19% |
| 2022-05-13 | 0 | 25.20 | 24.75 | 25.25 | 24.15 | 25.55 | 185,000 | 4,638,125 | 25.071 | 25.20 | 24.75 | 25.25 | 24.15 | 25.55 | 185,000 | 25.071 | 0.80% |
| 2022-05-12 | 0 | 25.00 | 24.50 | 25.00 | 23.55 | 25.35 | 162,500 | 4,056,325 | 24.962 | 25.00 | 24.50 | 25.00 | 23.55 | 25.35 | 162,500 | 24.962 | 0.20% |
| 2022-05-11 | 0 | 24.95 | 24.65 | 25.00 | 23.60 | 25.65 | 172,000 | 4,272,375 | 24.839 | 24.95 | 24.65 | 25.00 | 23.60 | 25.65 | 172,000 | 24.839 | 2.67% |
| 2022-05-10 | 0 | 24.30 | 24.30 | 24.35 | 23.65 | 24.95 | 181,500 | 4,403,050 | 24.259 | 24.30 | 24.30 | 24.35 | 23.65 | 24.95 | 181,500 | 24.259 | -4.33% |
| 2022-05-06 | 0 | 25.40 | 24.90 | 25.45 | 23.60 | 25.45 | 91,000 | 2,227,975 | 24.483 | 25.40 | 24.90 | 25.45 | 23.60 | 25.45 | 91,000 | 24.483 | 2.21% |
| 2022-05-05 | 0 | 24.85 | 24.60 | 24.90 | 24.60 | 25.80 | 227,500 | 5,717,150 | 25.130 | 24.85 | 24.60 | 24.90 | 24.60 | 25.80 | 227,500 | 25.130 | -1.00% |
| 2022-05-04 | 0 | 25.10 | 24.90 | 25.15 | 24.45 | 26.20 | 209,000 | 5,308,200 | 25.398 | 25.10 | 24.90 | 25.15 | 24.45 | 26.20 | 209,000 | 25.398 | -1.95% |
| 2022-05-03 | 0 | 25.60 | 25.00 | 25.65 | 24.50 | 25.90 | 124,000 | 3,132,275 | 25.260 | 25.60 | 25.00 | 25.65 | 24.50 | 25.90 | 124,000 | 25.260 | 3.43% |
| 2022-04-29 | 0 | 24.75 | 24.75 | 24.80 | 23.65 | 24.80 | 180,000 | 4,325,500 | 24.031 | 24.75 | 24.75 | 24.80 | 23.65 | 24.80 | 180,000 | 24.031 | 3.34% |
| 2022-04-28 | 0 | 23.95 | 22.85 | 24.00 | 22.85 | 23.95 | 204,000 | 4,745,975 | 23.265 | 23.95 | 22.85 | 24.00 | 22.85 | 23.95 | 204,000 | 23.265 | 0.42% |
| 2022-04-27 | 0 | 23.85 | 23.30 | 23.90 | 22.00 | 23.90 | 149,000 | 3,432,225 | 23.035 | 23.85 | 23.30 | 23.90 | 22.00 | 23.90 | 149,000 | 23.035 | 0.42% |
| 2022-04-26 | 0 | 23.75 | 23.75 | 23.80 | 23.25 | 24.55 | 90,500 | 2,173,750 | 24.019 | 23.75 | 23.75 | 23.80 | 23.25 | 24.55 | 90,500 | 24.019 | -3.65% |
| 2022-04-25 | 0 | 24.65 | 23.40 | 24.55 | 22.35 | 24.80 | 45,000 | 1,043,375 | 23.186 | 24.65 | 23.40 | 24.55 | 22.35 | 24.80 | 45,000 | 23.186 | -0.60% |
| 2022-04-22 | 0 | 24.80 | 24.80 | 25.85 | 24.80 | 26.20 | 145,000 | 3,652,725 | 25.191 | 24.80 | 24.80 | 25.85 | 24.80 | 26.20 | 145,000 | 25.191 | -4.62% |
| 2022-04-21 | 0 | 26.00 | 25.40 | 26.00 | 24.65 | 27.00 | 465,000 | 12,005,025 | 25.817 | 26.00 | 25.40 | 26.00 | 24.65 | 27.00 | 465,000 | 25.817 | 4.84% |
| 2022-04-20 | 0 | 24.80 | 24.80 | 24.90 | 24.75 | 25.10 | 434,500 | 10,777,700 | 24.805 | 24.80 | 24.80 | 24.90 | 24.75 | 25.10 | 434,500 | 24.805 | 0.00% |
| 2022-04-19 | 0 | 24.80 | 24.80 | 24.85 | 24.80 | 26.35 | 336,000 | 8,394,050 | 24.982 | 24.80 | 24.80 | 24.85 | 24.80 | 26.35 | 336,000 | 24.982 | -6.06% |
| 2022-04-14 | 0 | 26.40 | 26.10 | 26.40 | 24.85 | 27.00 | 462,000 | 12,021,275 | 26.020 | 26.40 | 26.10 | 26.40 | 24.85 | 27.00 | 462,000 | 26.020 | -0.75% |
| 2022-04-13 | 0 | 26.60 | 26.45 | 26.60 | 26.50 | 27.00 | 50,500 | 1,352,600 | 26.784 | 26.60 | 26.45 | 26.60 | 26.50 | 27.00 | 50,500 | 26.784 | -0.56% |
| 2022-04-12 | 0 | 26.75 | 26.65 | 26.80 | 26.05 | 27.30 | 328,500 | 8,846,650 | 26.930 | 26.75 | 26.65 | 26.80 | 26.05 | 27.30 | 328,500 | 26.930 | -2.01% |
| 2022-04-11 | 0 | 27.30 | 27.00 | 27.30 | 25.30 | 27.70 | 170,500 | 4,572,950 | 26.821 | 27.30 | 27.00 | 27.30 | 25.30 | 27.70 | 170,500 | 26.821 | 0.00% |
| 2022-04-08 | 0 | 27.30 | 27.20 | 27.30 | 24.60 | 27.35 | 500,200 | 13,220,910 | 26.431 | 27.30 | 27.20 | 27.30 | 24.60 | 27.35 | 500,200 | 26.431 | 9.64% |
| 2022-04-07 | 0 | 24.90 | 24.85 | 24.90 | 24.85 | 26.55 | 331,000 | 8,401,225 | 25.381 | 24.90 | 24.85 | 24.90 | 24.85 | 26.55 | 331,000 | 25.381 | -7.78% |
| 2022-04-06 | 0 | 27.00 | 26.90 | 27.00 | 26.25 | 28.00 | 909,000 | 24,678,950 | 27.150 | 27.00 | 26.90 | 27.00 | 26.25 | 28.00 | 909,000 | 27.150 | -4.09% |
| 2022-04-04 | 0 | 28.15 | 27.90 | 28.15 | 25.00 | 28.30 | 1,373,500 | 36,604,950 | 26.651 | 28.15 | 27.90 | 28.15 | 25.00 | 28.30 | 1,373,500 | 26.651 | 13.51% |
| 2022-04-01 | 0 | 24.80 | 24.70 | 24.80 | 24.60 | 25.00 | 334,000 | 8,277,775 | 24.784 | 24.80 | 24.70 | 24.80 | 24.60 | 25.00 | 334,000 | 24.784 | -1.78% |
| 2022-03-31 | 0 | 25.25 | 25.25 | 25.50 | 24.50 | 25.80 | 3,440,000 | 86,207,175 | 25.060 | 25.25 | 25.25 | 25.50 | 24.50 | 25.80 | 3,440,000 | 25.060 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy