Samsung Blockchain Technologies ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03171  2022-06-23    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-09-24 0 49.62 - - 49.02 49.68 3,450 169,215 49.048 49.62 - - 49.02 49.68 3,450 49.048 -0.16%
2025-09-23 0 49.70 49.68 - - - 0 0 - 49.70 49.68 - - - 0 - 3.33%
2025-09-22 0 48.10 - - 48.10 49.00 9,100 443,310 48.715 48.10 - - 48.10 49.00 9,100 48.715 -1.84%
2025-09-19 0 49.00 48.88 - 49.00 49.00 2,050 100,450 49.000 49.00 48.88 - 49.00 49.00 2,050 49.000 0.33%
2025-09-18 0 48.84 48.58 - 48.06 48.90 550 26,804 48.735 48.84 48.58 - 48.06 48.90 550 48.735 1.62%
2025-09-17 0 48.06 47.00 - 47.74 48.06 100 4,790 47.900 48.06 47.00 - 47.74 48.06 100 47.900 1.44%
2025-09-16 0 47.38 47.00 - 47.24 47.38 250 11,817 47.268 47.38 47.00 - 47.24 47.38 250 47.268 0.30%
2025-09-15 0 47.24 47.00 - 46.72 47.24 400 18,772 46.930 47.24 47.00 - 46.72 47.24 400 46.930 1.20%
2025-09-12 0 46.68 - - 46.68 46.68 700 32,676 46.680 46.68 - - 46.68 46.68 700 46.680 0.30%
2025-09-11 0 46.54 46.44 - 46.32 46.60 3,200 148,274 46.336 46.54 46.44 - 46.32 46.60 3,200 46.336 0.74%
2025-09-10 0 46.20 46.20 - 46.20 46.20 50 2,310 46.200 46.20 46.20 - 46.20 46.20 50 46.200 3.26%
2025-09-09 0 44.74 - 46.00 44.46 44.62 3,400 151,700 44.618 44.74 - 46.00 44.46 44.62 3,400 44.618 2.15%
2025-09-08 0 43.80 43.48 43.80 43.88 44.06 100 4,397 43.970 43.80 43.48 43.80 43.88 44.06 100 43.970 -0.59%
2025-09-05 0 44.06 43.68 - 43.96 44.06 14,650 644,554 43.997 44.06 43.68 - 43.96 44.06 14,650 43.997 0.18%
2025-09-04 0 43.98 43.78 44.00 43.98 43.98 50 2,199 43.980 43.98 43.78 44.00 43.98 43.98 50 43.980 -0.77%
2025-09-03 0 44.32 44.10 - 44.32 44.32 50 2,216 44.320 44.32 44.10 - 44.32 44.32 50 44.320 -0.40%
2025-09-02 0 44.50 44.20 - 44.50 44.56 2,350 104,649 44.531 44.50 44.20 - 44.50 44.56 2,350 44.531 0.63%
2025-09-01 0 44.22 - - 44.16 44.50 2,250 99,535 44.238 44.22 - - 44.16 44.50 2,250 44.238 -0.36%
2025-08-29 0 44.38 - - 44.40 44.50 1,350 60,050 44.481 44.38 - - 44.40 44.50 1,350 44.481 -0.67%
2025-08-28 0 44.68 44.58 - 44.26 44.66 5,750 256,299 44.574 44.68 44.58 - 44.26 44.66 5,750 44.574 0.63%
2025-08-27 0 44.40 - 44.42 44.40 44.42 500 22,209 44.418 44.40 - 44.42 44.40 44.42 500 44.418 1.69%
2025-08-26 0 43.66 - 44.50 43.66 43.66 50 2,183 43.660 43.66 - 44.50 43.66 43.66 50 43.660 0.00%
2025-08-25 0 43.66 - - 43.50 43.92 44,600 1,952,116 43.769 43.66 - - 43.50 43.92 44,600 43.769 0.55%
2025-08-22 0 43.42 - - 43.42 43.42 250 10,855 43.420 43.42 - - 43.42 43.42 250 43.420 0.79%
2025-08-21 0 43.08 43.00 - 43.08 43.08 300 12,924 43.080 43.08 43.00 - 43.08 43.08 300 43.080 0.00%
2025-08-20 0 43.08 43.08 - 43.08 43.08 350 15,078 43.080 43.08 43.08 - 43.08 43.08 350 43.080 -2.71%
2025-08-19 0 44.28 44.02 - 44.52 44.52 100 4,452 44.520 44.28 44.02 - 44.52 44.52 100 44.520 0.96%
2025-08-18 0 43.86 - 43.86 44.14 44.52 250 11,086 44.344 43.86 - 43.86 44.14 44.52 250 44.344 -1.48%
2025-08-15 0 44.52 44.40 - - - 0 0 - 44.52 44.40 - - - 0 - 0.72%
2025-08-14 0 44.20 44.14 - - - 0 0 - 44.20 44.14 - - - 0 - 0.27%
2025-08-13 0 44.08 44.06 - 43.90 44.04 3,250 142,815 43.943 44.08 44.06 - 43.90 44.04 3,250 43.943 0.69%
2025-08-12 0 43.78 43.78 - 43.72 44.60 4,350 190,615 43.820 43.78 43.78 - 43.72 44.60 4,350 43.820 -1.84%
2025-08-11 0 44.60 44.36 - 43.36 44.60 25,350 1,123,613 44.324 44.60 44.36 - 43.36 44.60 25,350 44.324 2.86%
2025-08-08 0 43.36 42.14 - - - 0 0 - 43.36 42.14 - - - 0 - 0.65%
2025-08-07 0 43.08 43.08 - - - 0 0 - 43.08 43.08 - - - 0 - 0.28%
2025-08-06 0 42.96 42.60 - - - 0 0 - 42.96 42.60 - - - 0 - -0.09%
2025-08-05 0 43.00 42.90 - 43.00 43.16 12,500 538,569 43.086 43.00 42.90 - 43.00 43.16 12,500 43.086 1.18%
2025-08-04 0 42.50 42.14 43.00 42.46 43.28 4,750 202,313 42.592 42.50 42.14 43.00 42.46 43.28 4,750 42.592 -1.80%
2025-08-01 0 43.28 43.00 43.80 43.28 43.90 600 26,173 43.622 43.28 43.00 43.80 43.28 43.90 600 43.622 -2.83%
2025-07-31 0 44.54 42.70 44.54 44.54 44.54 400 17,816 44.540 44.54 42.70 44.54 44.54 44.54 400 44.540 0.00%
2025-07-30 0 44.54 42.70 - 44.54 45.48 1,600 71,921 44.951 44.54 42.70 - 44.54 45.48 1,600 44.951 -2.07%
2025-07-29 0 45.48 42.70 46.00 45.40 45.90 200 9,105 45.525 45.48 42.70 46.00 45.40 45.90 200 45.525 -1.86%
2025-07-28 0 46.34 45.80 - 45.38 46.34 1,950 90,285 46.300 46.34 45.80 - 45.38 46.34 1,950 46.300 2.12%
2025-07-25 0 45.38 45.34 - 45.00 45.40 2,850 128,340 45.032 45.38 45.34 - 45.00 45.40 2,850 45.032 -1.26%
2025-07-24 0 45.96 45.00 46.28 45.96 45.96 250 11,490 45.960 45.96 45.00 46.28 45.96 45.96 250 45.960 -0.99%
2025-07-23 0 46.42 45.80 - 46.54 46.54 250 11,635 46.540 46.42 45.80 - 46.54 46.54 250 46.540 1.53%
2025-07-22 0 45.72 45.70 - 45.68 46.10 7,800 358,420 45.951 45.72 45.70 - 45.68 46.10 7,800 45.951 -1.93%
2025-07-21 0 46.62 46.46 - 45.86 46.62 11,150 515,995 46.278 46.62 46.46 - 45.86 46.62 11,150 46.278 0.91%
2025-07-18 0 46.20 42.14 - 46.20 46.42 23,000 1,063,819 46.253 46.20 42.14 - 46.20 46.42 23,000 46.253 2.67%
2025-07-17 0 45.00 44.80 - 45.00 45.00 2,600 117,000 45.000 45.00 44.80 - 45.00 45.00 2,600 45.000 2.27%
2025-07-16 0 44.00 42.14 44.22 44.00 44.04 1,400 61,624 44.017 44.00 42.14 44.22 44.00 44.04 1,400 44.017 -0.09%
2025-07-15 0 44.04 44.02 - 44.04 44.04 200 8,808 44.040 44.04 44.02 - 44.04 44.04 200 44.040 -0.77%
2025-07-14 0 44.38 44.02 - 43.90 45.04 24,000 1,057,158 44.048 44.38 44.02 - 43.90 45.04 24,000 44.048 -1.25%
2025-07-11 0 44.94 44.94 - 43.82 44.94 30,250 1,348,971 44.594 44.94 44.94 - 43.82 44.94 30,250 44.594 3.64%
2025-07-10 0 43.36 43.34 43.82 43.26 43.26 50 2,163 43.260 43.36 43.34 43.82 43.26 43.26 50 43.260 1.26%
2025-07-09 0 42.82 42.82 43.82 42.82 42.82 300 12,846 42.820 42.82 42.82 43.82 42.82 42.82 300 42.820 -0.79%
2025-07-08 0 43.16 42.14 43.82 43.16 43.16 150 6,474 43.160 43.16 42.14 43.82 43.16 43.16 150 43.160 -1.51%
2025-07-07 0 43.82 42.14 - 43.80 43.82 11,150 488,393 43.802 43.82 42.14 - 43.80 43.82 11,150 43.802 -0.18%
2025-07-04 0 43.90 42.14 - 43.72 44.20 2,600 114,296 43.960 43.90 42.14 - 43.72 44.20 2,600 43.960 0.23%
2025-07-03 0 43.80 42.14 - 43.80 44.00 650 28,540 43.908 43.80 42.14 - 43.80 44.00 650 43.908 2.82%
2025-07-02 0 42.60 42.14 - 42.60 42.60 2,000 85,182 42.591 42.60 42.14 - 42.60 42.60 2,000 42.591 1.09%
2025-06-30 0 42.14 42.00 - 42.00 42.14 300 12,628 42.093 42.14 42.00 - 42.00 42.14 300 42.093 0.52%
2025-06-27 0 41.92 41.92 - 41.66 41.92 550 22,981 41.784 41.92 41.92 - 41.66 41.92 550 41.784 3.35%
2025-06-26 0 40.56 39.18 40.68 40.56 40.64 1,100 44,632 40.575 40.56 39.18 40.68 40.56 40.64 1,100 40.575 0.65%
2025-06-25 0 40.30 40.24 - 40.00 40.30 550 22,150 40.273 40.30 40.24 - 40.00 40.30 550 40.273 2.86%
2025-06-24 0 39.18 38.38 40.00 39.18 39.18 250 9,795 39.180 39.18 38.38 40.00 39.18 39.18 250 39.180 1.98%
2025-06-23 0 38.42 37.62 39.26 38.36 38.40 250 9,594 38.376 38.42 37.62 39.26 38.36 38.40 250 38.376 -2.14%
2025-06-20 0 39.26 37.62 40.00 39.00 39.00 50 1,950 39.000 39.26 37.62 40.00 39.00 39.00 50 39.000 0.72%
2025-06-19 0 38.98 37.62 40.00 - - 0 0 - 38.98 37.62 40.00 - - 0 - 0.26%
2025-06-18 0 38.88 37.62 40.00 38.92 38.92 100 3,892 38.920 38.88 37.62 40.00 38.92 38.92 100 38.920 -0.72%
2025-06-17 0 39.16 37.62 40.00 - - 0 0 - 39.16 37.62 40.00 - - 0 - 0.00%
2025-06-16 0 39.16 37.62 40.00 - - 0 0 - 39.16 37.62 40.00 - - 0 - 4.09%
2025-06-13 0 37.62 37.10 40.00 37.28 38.86 5,200 194,038 37.315 37.62 37.10 40.00 37.28 38.86 5,200 37.315 -3.88%
2025-06-12 0 39.14 39.00 40.00 39.22 39.22 50 1,961 39.220 39.14 39.00 40.00 39.22 39.22 50 39.220 -0.71%
2025-06-11 0 39.42 38.86 39.52 39.42 39.48 450 17,754 39.453 39.42 38.86 39.52 39.42 39.48 450 39.453 -0.15%
2025-06-10 0 39.48 39.16 40.00 39.48 39.48 50 1,974 39.480 39.48 39.16 40.00 39.48 39.48 50 39.480 1.60%
2025-06-09 0 38.86 38.86 40.00 37.96 38.82 1,600 61,266 38.291 38.86 38.86 40.00 37.96 38.82 1,600 38.291 2.37%
2025-06-06 0 37.96 37.96 38.00 37.78 38.18 350 13,283 37.951 37.96 37.96 38.00 37.78 38.18 350 37.951 -0.58%
2025-06-05 0 38.18 38.18 40.00 38.00 38.18 550 20,990 38.164 38.18 38.18 40.00 38.00 38.18 550 38.164 0.95%
2025-06-04 0 37.82 37.60 40.00 37.40 37.82 3,150 118,473 37.610 37.82 37.60 40.00 37.40 37.82 3,150 37.610 2.27%
2025-06-03 0 36.98 35.80 40.00 36.96 36.98 1,450 53,593 36.961 36.98 35.80 40.00 36.96 36.98 1,450 36.961 3.35%
2025-06-02 0 35.78 32.12 40.00 35.64 35.66 800 28,525 35.656 35.78 32.12 40.00 35.64 35.66 800 35.656 -0.56%
2025-05-30 0 35.98 32.12 36.14 36.20 36.56 800 29,176 36.470 35.98 32.12 36.14 36.20 36.56 800 36.470 -3.07%
2025-05-29 0 37.12 36.56 40.00 37.02 37.36 45,300 1,682,908 37.150 37.12 36.56 40.00 37.02 37.36 45,300 37.150 0.00%
2025-05-28 0 37.12 36.56 40.00 - - 0 0 - 37.12 36.56 40.00 - - 0 - 0.43%
2025-05-27 0 36.96 36.56 40.00 36.84 36.96 400 14,772 36.930 36.96 36.56 40.00 36.84 36.96 400 36.930 1.09%
2025-05-26 0 36.56 36.20 36.62 36.56 36.60 900 32,916 36.573 36.56 36.20 36.62 36.56 36.60 900 36.573 0.99%
2025-05-23 0 36.20 36.20 36.32 36.18 37.10 8,500 308,752 36.324 36.20 36.20 36.32 36.18 37.10 8,500 36.324 -2.95%
2025-05-22 0 37.30 32.12 40.00 36.40 36.66 3,450 125,619 36.411 37.30 32.12 40.00 36.40 36.66 3,450 36.411 2.47%
2025-05-21 0 36.40 36.24 36.66 36.06 36.40 45,750 1,665,081 36.395 36.40 36.24 36.66 36.06 36.40 45,750 36.395 0.94%
2025-05-20 0 36.06 32.12 36.66 - - 500 18,050 36.100 36.06 32.12 36.66 - - 500 36.100 2.68%
2025-05-19 0 35.12 32.12 - 34.48 35.12 4,900 169,664 34.625 35.12 32.12 - 34.48 35.12 4,900 34.625 1.86%
2025-05-16 0 34.48 32.12 - - - 0 0 - 34.48 32.12 - - - 0 - 0.41%
2025-05-15 0 34.34 32.12 34.42 34.48 34.52 850 29,322 34.496 34.34 32.12 34.42 34.48 34.52 850 34.496 -0.29%
2025-05-14 0 34.44 34.30 37.00 34.34 34.44 4,700 161,628 34.389 34.44 34.30 37.00 34.34 34.44 4,700 34.389 3.42%
2025-05-13 0 33.30 32.12 37.00 33.30 33.30 150 4,995 33.300 33.30 32.12 37.00 33.30 33.30 150 33.300 1.52%
2025-05-12 0 32.80 32.12 - 32.80 32.80 250 8,200 32.800 32.80 32.12 - 32.80 32.80 250 32.800 2.12%
2025-05-09 0 32.12 31.90 - 31.84 32.12 22,450 716,319 31.907 32.12 31.90 - 31.84 32.12 22,450 31.907 2.82%
2025-05-08 0 31.24 31.00 - 31.24 31.30 3,800 118,787 31.260 31.24 31.00 - 31.24 31.30 3,800 31.260 2.02%
2025-05-07 0 30.62 - - 30.62 30.62 50 1,531 30.620 30.62 - - 30.62 30.62 50 30.620 1.73%
2025-05-06 0 30.10 - - 30.16 30.16 50 1,508 30.160 30.10 - - 30.16 30.16 50 30.160 0.33%
2025-05-02 0 30.00 - - 30.00 30.00 50 1,500 30.000 30.00 - - 30.00 30.00 50 30.000 1.28%
2025-04-30 0 29.62 - - 29.62 29.62 300 8,886 29.620 29.62 - - 29.62 29.62 300 29.620 0.00%
2025-04-29 0 29.62 - - - - 0 0 - 29.62 - - - - 0 - 1.23%
2025-04-28 0 29.26 - - - - 0 0 - 29.26 - - - - 0 - 1.11%
2025-04-25 0 28.94 28.90 29.40 - - 0 0 - 28.94 28.90 29.40 - - 0 - 2.99%
2025-04-24 0 28.10 - 28.28 28.26 28.58 1,150 32,691 28.427 28.10 - 28.28 28.26 28.58 1,150 28.427 -1.68%
2025-04-23 0 28.58 28.40 - 28.26 28.58 4,500 128,302 28.512 28.58 28.40 - 28.26 28.58 4,500 28.512 7.85%
2025-04-22 0 26.50 - - 26.50 26.50 50 1,325 26.500 26.50 - - 26.50 26.50 50 26.500 -0.30%
2025-04-17 0 26.58 - - - - 0 0 - 26.58 - - - - 0 - 1.37%
2025-04-16 0 26.22 - - - - 0 0 - 26.22 - - - - 0 - -2.82%
2025-04-15 0 26.98 - - 26.78 26.84 43,100 1,154,917 26.796 26.98 - - 26.78 26.84 43,100 26.796 0.45%
2025-04-14 0 26.86 - 27.02 26.80 26.80 1,150 30,820 26.800 26.86 - 27.02 26.80 26.80 1,150 26.800 2.36%
2025-04-11 0 26.24 - - - - 0 0 - 26.24 - - - - 0 - 0.00%
2025-04-10 0 26.24 - 26.90 - - 0 0 - 26.24 - 26.90 - - 0 - 8.97%
2025-04-09 0 24.08 - - 23.88 23.88 850 20,298 23.880 24.08 - - 23.88 23.88 850 23.880 -6.01%
2025-04-08 0 25.62 - 25.72 25.48 25.68 1,050 26,767 25.492 25.62 - 25.72 25.48 25.68 1,050 25.492 14.38%
2025-04-07 0 22.40 - 23.52 22.26 26.00 2,150 50,430 23.456 22.40 - 23.52 22.26 26.00 2,150 23.456 -17.59%
2025-04-03 0 27.18 26.00 - 26.92 27.52 47,400 1,285,615 27.123 27.18 26.00 - 26.92 27.52 47,400 27.123 -2.23%
2025-04-02 0 27.80 26.00 27.86 27.80 27.80 100 2,780 27.800 27.80 26.00 27.86 27.80 27.80 100 27.800 1.09%
2025-04-01 0 27.50 26.00 27.50 27.50 27.50 100 2,750 27.500 27.50 26.00 27.50 27.50 27.50 100 27.500 2.31%
2025-03-31 0 26.88 26.88 - 26.86 26.86 350 9,401 26.860 26.88 26.88 - 26.86 26.86 350 26.860 -6.08%
2025-03-28 0 28.62 - - 29.04 29.04 50 1,452 29.040 28.62 - - 29.04 29.04 50 29.040 -3.51%
2025-03-27 0 29.66 - 29.70 29.68 30.38 2,350 69,853 29.725 29.66 - 29.70 29.68 30.38 2,350 29.725 -2.37%
2025-03-26 0 30.38 30.38 - 30.38 30.38 100 3,038 30.380 30.38 30.38 - 30.38 30.38 100 30.380 0.93%
2025-03-25 0 30.10 - 30.40 - - 0 0 - 30.10 - 30.40 - - 0 - 0.33%
2025-03-24 0 30.00 29.00 - 29.76 29.84 1,800 53,628 29.793 30.00 29.00 - 29.76 29.84 1,800 29.793 2.81%
2025-03-21 0 29.18 29.00 29.44 29.18 29.18 200 5,836 29.180 29.18 29.00 29.44 29.18 29.18 200 29.180 -1.02%
2025-03-20 0 29.48 29.48 29.60 29.42 29.44 400 11,772 29.430 29.48 29.48 29.60 29.42 29.44 400 29.430 3.22%
2025-03-19 0 28.56 - 28.56 - - 0 0 - 28.56 - 28.56 - - 0 - -0.70%
2025-03-18 0 28.76 - - - - 0 0 - 28.76 - - - - 0 - 0.98%
2025-03-17 0 28.48 - - 28.44 28.48 1,000 28,460 28.460 28.48 - - 28.44 28.48 1,000 28.460 0.92%
2025-03-14 0 28.22 - 28.22 28.26 28.26 100 2,826 28.260 28.22 - 28.22 28.26 28.26 100 28.260 -0.56%
2025-03-13 0 28.38 27.82 - 28.38 28.46 5,050 143,323 28.381 28.38 27.82 - 28.38 28.46 5,050 28.381 2.01%
2025-03-12 0 27.82 27.82 - 27.62 27.82 6,100 169,616 27.806 27.82 27.82 - 27.62 27.82 6,100 27.806 0.72%
2025-03-11 0 27.62 - - 27.18 28.00 1,400 38,187 27.276 27.62 - - 27.18 28.00 1,400 27.276 -3.76%
2025-03-10 0 28.70 28.70 - 28.70 29.20 300 8,710 29.033 28.70 28.70 - 28.70 29.20 300 29.033 -2.71%
2025-03-07 0 29.50 29.40 - 29.44 29.44 400 11,776 29.440 29.50 29.40 - 29.44 29.44 400 29.440 -5.39%
2025-03-06 0 31.18 31.10 - 31.22 31.22 750 23,415 31.220 31.18 31.10 - 31.22 31.22 750 31.220 3.45%
2025-03-05 0 30.14 29.20 30.14 30.16 30.22 1,800 54,300 30.167 30.14 29.20 30.14 30.16 30.22 1,800 30.167 2.73%
2025-03-04 0 29.34 29.30 36.90 29.22 29.40 2,000 58,691 29.346 29.34 29.30 36.90 29.22 29.40 2,000 29.346 -10.44%
2025-03-03 0 32.76 32.56 - 32.50 32.82 1,400 45,774 32.696 32.76 32.56 - 32.50 32.82 1,400 32.696 12.19%
2025-02-28 0 29.20 29.12 29.30 29.20 30.78 2,600 77,730 29.896 29.20 29.12 29.30 29.20 30.78 2,600 29.896 -6.65%
2025-02-27 0 31.28 31.28 - 31.22 31.22 12,450 388,689 31.220 31.28 31.28 - 31.22 31.22 12,450 31.220 0.13%
2025-02-26 0 31.24 31.24 - 31.24 31.70 3,750 117,599 31.360 31.24 31.24 - 31.24 31.70 3,750 31.360 -1.70%
2025-02-25 0 31.78 30.10 31.78 31.74 33.30 7,650 248,401 32.471 31.78 30.10 31.78 31.74 33.30 7,650 32.471 -6.91%
2025-02-24 0 34.14 33.30 36.90 35.62 35.62 100 3,562 35.620 34.14 33.30 36.90 35.62 35.62 100 35.620 -4.15%
2025-02-21 0 35.62 35.56 36.90 35.58 35.72 150 5,344 35.627 35.62 35.56 36.90 35.58 35.72 150 35.627 -1.00%
2025-02-20 0 35.98 33.30 36.90 35.98 35.98 50 1,799 35.980 35.98 33.30 36.90 35.98 35.98 50 35.980 -0.77%
2025-02-19 0 36.26 36.20 36.90 36.22 36.22 150 5,433 36.220 36.26 36.20 36.90 36.22 36.22 150 36.220 -0.44%
2025-02-18 0 36.42 36.28 36.90 36.22 36.42 350 12,723 36.351 36.42 36.28 36.90 36.22 36.42 350 36.351 -0.16%
2025-02-17 0 36.48 33.30 36.90 36.48 36.56 1,150 42,032 36.550 36.48 33.30 36.90 36.48 36.56 1,150 36.550 0.44%
2025-02-14 0 36.32 33.30 36.90 36.30 36.32 1,850 67,189 36.318 36.32 33.30 36.90 36.30 36.32 1,850 36.318 1.40%
2025-02-13 0 35.82 33.30 35.98 35.84 35.84 500 17,920 35.840 35.82 33.30 35.98 35.84 35.84 500 35.840 0.28%
2025-02-12 0 35.72 35.56 - 35.56 35.86 1,150 41,053 35.698 35.72 35.56 - 35.56 35.86 1,150 35.698 -1.27%
2025-02-11 0 36.18 35.94 - 35.98 36.20 250 9,021 36.084 36.18 35.94 - 35.98 36.20 250 36.084 0.00%
2025-02-10 0 36.18 35.90 - 35.76 36.18 400 14,404 36.010 36.18 35.90 - 35.76 36.18 400 36.010 1.97%
2025-02-07 0 35.48 35.46 - 35.48 35.60 81,600 2,899,324 35.531 35.48 35.46 - 35.48 35.60 81,600 35.531 -1.33%
2025-02-06 0 35.96 35.70 - 35.56 35.96 2,950 105,927 35.907 35.96 35.70 - 35.56 35.96 2,950 35.907 1.52%
2025-02-05 0 35.42 35.42 35.78 - - 0 0 - 35.42 35.42 35.78 - - 0 - 1.32%
2025-02-04 0 34.96 - - 34.96 35.80 2,600 92,622 35.624 34.96 - - 34.96 35.80 2,600 35.624 4.36%
2025-02-03 0 33.50 33.00 - 33.20 34.16 1,400 46,543 33.245 33.50 33.00 - 33.20 34.16 1,400 33.245 -1.93%
2025-01-28 0 34.16 - - 34.08 34.16 350 11,932 34.091 34.16 - - 34.08 34.16 350 34.091 -2.51%
2025-01-27 0 35.04 - - 35.20 36.80 24,200 860,854 35.572 35.04 - - 35.20 36.80 24,200 35.572 -4.78%
2025-01-24 0 36.80 36.70 - 36.16 36.80 1,750 63,681 36.389 36.80 36.70 - 36.16 36.80 1,750 36.389 1.77%
2025-01-23 0 36.16 - 36.16 36.30 36.34 400 14,522 36.305 36.16 - 36.16 36.30 36.34 400 36.305 0.28%
2025-01-22 0 36.06 - 36.26 36.10 36.12 950 34,310 36.116 36.06 - 36.26 36.10 36.12 950 36.116 1.69%
2025-01-21 0 35.46 - - 35.30 35.50 3,000 106,014 35.338 35.46 - - 35.30 35.50 3,000 35.338 -3.85%
2025-01-20 0 36.88 35.56 - 35.60 37.00 1,400 51,380 36.700 36.88 35.56 - 35.60 37.00 1,400 36.700 4.83%
2025-01-17 0 35.18 35.00 - 34.88 35.18 1,100 38,530 35.027 35.18 35.00 - 34.88 35.18 1,100 35.027 1.68%
2025-01-16 0 34.60 34.46 34.64 33.32 34.44 1,300 44,716 34.397 34.60 34.46 34.64 33.32 34.44 1,300 34.397 4.28%
2025-01-15 0 33.18 - 33.32 - - 0 0 - 33.18 - 33.32 - - 0 - 1.16%
2025-01-14 0 32.80 32.76 33.00 - - 0 0 - 32.80 32.76 33.00 - - 0 - 0.37%
2025-01-13 0 32.68 - 33.32 32.68 32.92 900 29,526 32.807 32.68 - 33.32 32.68 32.92 900 32.807 -1.92%
2025-01-10 0 33.32 33.32 - 33.28 33.28 50 1,664 33.280 33.32 33.32 - 33.28 33.28 50 33.280 0.00%
2025-01-09 0 33.32 33.28 - 33.36 33.46 400 13,359 33.398 33.32 33.28 - 33.36 33.46 400 33.398 -2.29%
2025-01-08 0 34.10 33.90 34.28 34.10 35.84 650 22,252 34.234 34.10 33.90 34.28 34.10 35.84 650 34.234 -4.85%
2025-01-07 0 35.84 35.74 - 35.84 35.84 300 10,752 35.840 35.84 35.74 - 35.84 35.84 300 35.840 1.88%
2025-01-06 0 35.18 33.28 35.32 34.74 35.18 600 21,064 35.107 35.18 33.28 35.32 34.74 35.18 600 35.107 5.71%
2025-01-03 0 33.28 33.22 33.38 33.12 33.30 3,600 119,852 33.292 33.28 33.22 33.38 33.12 33.30 3,600 33.292 1.34%
2025-01-02 0 32.84 32.52 - 32.60 32.82 2,500 81,841 32.736 32.84 32.52 - 32.60 32.82 2,500 32.736 0.86%
2024-12-31 0 32.56 32.50 - 32.56 33.00 400 13,104 32.760 32.56 32.50 - 32.56 33.00 400 32.760 -2.40%
2024-12-30 0 33.36 - 33.90 33.36 34.22 2,150 72,346 33.649 33.36 - 33.90 33.36 34.22 2,150 33.649 -2.51%
2024-12-27 0 34.22 34.00 - 34.22 34.54 1,250 42,983 34.386 34.22 34.00 - 34.22 34.54 1,250 34.386 1.97%
2024-12-24 0 33.56 33.10 33.56 - - 0 0 - 33.56 33.10 33.56 - - 0 - -1.70%
2024-12-23 0 34.14 - - 33.68 34.24 1,100 37,608 34.189 34.14 - - 33.68 34.24 1,100 34.189 2.22%
2024-12-20 0 33.40 33.34 - 33.40 33.40 700 23,380 33.400 33.40 33.34 - 33.40 33.40 700 33.400 -3.91%
2024-12-19 0 34.76 34.76 36.50 34.28 34.82 3,050 105,343 34.539 34.76 34.76 36.50 34.28 34.82 3,050 34.539 -5.03%
2024-12-18 0 36.60 36.30 - 36.50 37.14 1,950 71,895 36.869 36.60 36.30 - 36.50 37.14 1,950 36.869 -2.66%
2024-12-17 0 37.60 37.60 37.68 37.60 37.60 600 22,600 37.667 37.60 37.60 37.68 37.60 37.60 600 37.667 1.13%
2024-12-16 0 37.18 37.08 37.34 37.08 37.18 1,200 44,546 37.122 37.18 37.08 37.34 37.08 37.18 1,200 37.122 3.05%
2024-12-13 0 36.08 35.74 - 36.08 36.08 650 23,452 36.080 36.08 35.74 - 36.08 36.08 650 36.080 -0.17%
2024-12-12 0 36.14 - - 36.20 36.28 2,100 76,124 36.250 36.14 - - 36.20 36.28 2,100 36.250 2.73%
2024-12-11 0 35.18 35.18 - 35.04 35.20 48,700 1,707,730 35.066 35.18 35.18 - 35.04 35.20 48,700 35.066 -2.28%
2024-12-10 0 36.00 - - 35.98 37.14 1,600 57,956 36.223 36.00 - - 35.98 37.14 1,600 36.223 -3.07%
2024-12-09 0 37.14 36.00 - - - 0 0 - 37.14 36.00 - - - 0 - 2.31%
2024-12-06 0 36.30 36.04 36.50 35.94 36.34 3,350 120,939 36.101 36.30 36.04 36.50 35.94 36.34 3,350 36.101 -2.84%
2024-12-05 0 37.36 37.30 37.50 36.72 37.36 1,350 49,785 36.878 37.36 37.30 37.50 36.72 37.36 1,350 36.878 5.72%
2024-12-04 0 35.34 35.34 35.38 35.20 35.30 1,150 40,531 35.244 35.34 35.34 35.38 35.20 35.30 1,150 35.244 0.40%
2024-12-03 0 35.20 34.88 35.22 35.20 35.20 900 31,686 35.207 35.20 34.88 35.22 35.20 35.20 900 35.207 0.00%
2024-12-02 0 35.20 34.00 35.52 35.20 35.20 100 3,520 35.200 35.20 34.00 35.52 35.20 35.20 100 35.200 -0.45%
2024-11-29 0 35.36 35.36 35.58 - - 0 0 - 35.36 35.36 35.58 - - 0 - 0.00%
2024-11-28 0 35.36 34.00 35.40 35.36 35.36 200 7,072 35.360 35.36 34.00 35.40 35.36 35.36 200 35.360 1.67%
2024-11-27 0 34.78 34.00 - 34.54 34.78 500 17,302 34.604 34.78 34.00 - 34.54 34.78 500 34.604 -1.53%
2024-11-26 0 35.32 35.08 - 35.04 35.48 6,100 214,156 35.108 35.32 35.08 - 35.04 35.48 6,100 35.108 -0.79%
2024-11-25 0 35.60 34.72 35.70 35.46 35.60 2,650 94,088 35.505 35.60 34.72 35.70 35.46 35.60 2,650 35.505 2.36%
2024-11-22 0 34.78 34.58 - 34.66 34.78 650 22,595 34.762 34.78 34.58 - 34.66 34.78 650 34.762 -2.47%
2024-11-21 0 35.66 - - 35.16 35.66 600 21,346 35.577 35.66 - - 35.16 35.66 600 35.577 1.42%
2024-11-20 0 35.16 34.94 - 34.56 35.16 2,150 75,168 34.962 35.16 34.94 - 34.56 35.16 2,150 34.962 3.05%
2024-11-19 0 34.12 34.12 - - - 0 0 - 34.12 34.12 - - - 0 - 1.19%
2024-11-18 0 33.72 33.60 - 33.72 33.72 50 1,686 33.720 33.72 33.60 - 33.72 33.72 50 33.720 2.80%
2024-11-15 0 32.80 - - 32.80 33.28 2,100 69,079 32.895 32.80 - - 32.80 33.28 2,100 32.895 -3.07%
2024-11-14 0 33.84 33.58 - 33.74 34.00 1,600 54,140 33.838 33.84 33.58 - 33.74 34.00 1,600 33.838 -1.74%
2024-11-13 0 34.44 - - 34.40 34.68 3,950 136,097 34.455 34.44 - - 34.40 34.68 3,950 34.455 -3.80%
2024-11-12 0 35.80 35.30 - 35.24 35.86 12,200 432,426 35.445 35.80 35.30 - 35.24 35.86 12,200 35.445 7.12%
2024-11-11 0 33.42 33.42 - 33.40 33.52 1,600 53,468 33.418 33.42 33.42 - 33.40 33.52 1,600 33.418 4.11%
2024-11-08 0 32.10 32.06 - 31.78 32.10 1,700 54,250 31.912 32.10 32.06 - 31.78 32.10 1,700 31.912 3.75%
2024-11-07 0 30.94 30.94 31.18 30.94 30.94 100 3,094 30.940 30.94 30.94 31.18 30.94 30.94 100 30.940 3.27%
2024-11-06 0 29.96 29.82 - 29.32 29.88 36,250 1,066,170 29.412 29.96 29.82 - 29.32 29.88 36,250 29.412 6.24%
2024-11-05 0 28.20 28.04 - 28.20 28.20 50 1,410 28.200 28.20 28.04 - 28.20 28.20 50 28.200 -0.28%
2024-11-04 0 28.28 28.26 28.28 28.14 28.30 30,100 849,230 28.214 28.28 28.26 28.28 28.14 28.30 30,100 28.214 -0.42%
2024-11-01 0 28.40 28.40 - 28.38 28.50 600 17,064 28.440 28.40 28.40 - 28.38 28.50 600 28.440 -3.86%
2024-10-31 0 29.54 29.46 - 29.54 30.06 400 11,852 29.630 29.54 29.46 - 29.54 30.06 400 29.630 -1.73%
2024-10-30 0 30.06 - - 30.06 30.16 600 18,061 30.102 30.06 - - 30.06 30.16 600 30.102 -0.40%
2024-10-29 0 30.18 30.18 30.30 - - 0 0 - 30.18 30.18 30.30 - - 0 - 4.00%
2024-10-28 0 29.02 - - 28.96 28.96 17,750 514,040 28.960 29.02 - - 28.96 28.96 17,750 28.960 0.28%
2024-10-25 0 28.94 - - 28.92 28.96 27,800 804,332 28.933 28.94 - - 28.92 28.96 27,800 28.933 0.42%
2024-10-24 0 28.82 28.80 - 28.74 28.84 39,450 1,136,295 28.803 28.82 28.80 - 28.74 28.84 39,450 28.803 -1.30%
2024-10-23 0 29.20 29.16 29.30 29.20 29.20 50 1,460 29.200 29.20 29.16 29.30 29.20 29.20 50 29.200 0.34%
2024-10-22 0 29.10 - 29.20 29.06 29.16 20,500 597,445 29.144 29.10 - 29.20 29.06 29.16 20,500 29.144 -0.21%
2024-10-21 0 29.16 - 29.98 29.16 29.38 19,300 566,729 29.364 29.16 - 29.98 29.16 29.38 19,300 29.364 1.82%
2024-10-18 0 28.64 28.52 - 28.52 28.64 50,550 1,445,715 28.600 28.64 28.52 - 28.52 28.64 50,550 28.600 0.00%
2024-10-17 0 28.64 28.54 - 28.58 28.62 10,300 294,480 28.590 28.64 28.54 - 28.58 28.62 10,300 28.590 1.92%
2024-10-16 0 28.10 25.00 28.14 - - 0 0 - 28.10 25.00 28.14 - - 0 - -0.14%
2024-10-15 0 28.14 25.00 28.24 28.06 28.24 16,050 452,911 28.219 28.14 25.00 28.24 28.06 28.24 16,050 28.219 0.79%
2024-10-14 0 27.92 25.00 - 26.68 27.92 63,600 1,768,356 27.804 27.92 25.00 - 26.68 27.92 63,600 27.804 4.65%
2024-10-10 0 26.68 25.00 - 26.64 26.68 200 5,332 26.660 26.68 25.00 - 26.64 26.68 200 26.660 -0.37%
2024-10-09 0 26.78 25.00 - 26.76 26.88 40,750 1,091,956 26.796 26.78 25.00 - 26.76 26.88 40,750 26.796 0.75%
2024-10-08 0 26.58 25.00 26.58 - - 0 0 - 26.58 25.00 26.58 - - 0 - -0.67%
2024-10-07 0 26.76 25.00 27.56 26.76 26.86 16,900 452,667 26.785 26.76 25.00 27.56 26.76 26.86 16,900 26.785 2.45%
2024-10-04 0 26.12 25.00 - 25.98 26.08 11,000 286,730 26.066 26.12 25.00 - 25.98 26.08 11,000 26.066 -0.23%
2024-10-03 0 26.18 25.00 - 26.18 26.18 600 15,708 26.180 26.18 25.00 - 26.18 26.18 600 26.180 0.77%
2024-10-02 0 25.98 25.86 - 25.90 25.96 6,950 180,316 25.945 25.98 25.86 - 25.90 25.96 6,950 25.945 -4.20%
2024-09-30 0 27.12 25.00 - 27.08 27.18 46,850 1,271,418 27.138 27.12 25.00 - 27.08 27.18 46,850 27.138 -0.15%
2024-09-27 0 27.16 - - 27.14 27.14 250 6,785 27.140 27.16 - - 27.14 27.14 250 27.140 1.04%
2024-09-26 0 26.88 26.86 - 26.80 26.88 1,300 34,848 26.806 26.88 26.86 - 26.80 26.88 1,300 26.806 0.90%
2024-09-25 0 26.64 - 26.80 26.64 26.64 150 3,996 26.640 26.64 - 26.80 26.64 26.64 150 26.640 1.37%
2024-09-24 0 26.28 - - 26.28 26.28 1,000 26,280 26.280 26.28 - - 26.28 26.28 1,000 26.280 -0.53%
2024-09-23 0 26.42 - - 26.34 26.60 1,200 31,660 26.383 26.42 - - 26.34 26.60 1,200 26.383 1.15%
2024-09-20 0 26.12 - 26.20 26.12 26.28 2,250 58,794 26.131 26.12 - 26.20 26.12 26.28 2,250 26.131 -0.61%
2024-09-19 0 26.28 - - 26.16 26.18 100 2,617 26.170 26.28 - - 26.16 26.18 100 26.170 3.30%
2024-09-17 0 25.44 - - - - 0 0 - 25.44 - - - - 0 - 0.32%
2024-09-16 0 25.36 - - 25.32 25.32 1,000 25,320 25.320 25.36 - - 25.32 25.32 1,000 25.320 1.20%
2024-09-13 0 25.06 - - - - 0 0 - 25.06 - - - - 0 - 0.89%
2024-09-12 0 24.84 - - - - 0 0 - 24.84 - - - - 0 - 1.80%
2024-09-11 0 24.40 - - 24.40 24.40 50 1,220 24.400 24.40 - - 24.40 24.40 50 24.400 1.08%
2024-09-10 0 24.14 24.00 - 24.10 24.10 400 9,640 24.100 24.14 24.00 - 24.10 24.10 400 24.100 1.60%
2024-09-09 0 23.76 - - - - 0 0 - 23.76 - - - - 0 - -1.90%
2024-09-05 0 24.22 - 24.34 24.34 24.34 400 9,736 24.340 24.22 - 24.34 24.34 24.34 400 24.340 0.75%
2024-09-04 0 24.04 - - 23.96 24.02 21,950 525,930 23.960 24.04 - - 23.96 24.02 21,950 23.960 -5.65%
2024-09-03 0 25.48 - - 25.48 25.48 100 2,548 25.480 25.48 - - 25.48 25.48 100 25.480 1.51%
2024-09-02 0 25.10 - - 25.10 25.18 1,800 45,228 25.127 25.10 - - 25.10 25.18 1,800 25.127 -1.26%
2024-08-30 0 25.42 - - 25.40 25.40 400 10,160 25.400 25.42 - - 25.40 25.40 400 25.400 0.08%
2024-08-29 0 25.40 25.40 - 25.30 25.36 250 6,337 25.348 25.40 25.40 - 25.30 25.36 250 25.348 -0.16%
2024-08-28 0 25.44 - - 25.48 25.48 1,250 31,850 25.480 25.44 - - 25.48 25.48 1,250 25.480 -3.49%
2024-08-27 0 26.36 - - - - 0 0 - 26.36 - - - - 0 - -0.68%
2024-08-26 0 26.54 - - 26.00 26.54 650 17,224 26.498 26.54 - - 26.00 26.54 650 26.498 3.51%
2024-08-23 0 25.64 - 26.00 25.54 25.54 300 7,662 25.540 25.64 - 26.00 25.54 25.54 300 25.540 -0.70%
2024-08-22 0 25.82 25.00 26.00 25.66 25.66 50 1,283 25.660 25.82 25.00 26.00 25.66 25.66 50 25.660 1.33%
2024-08-21 0 25.48 25.00 26.00 - - 0 0 - 25.48 25.00 26.00 - - 0 - -1.47%
2024-08-20 0 25.86 - 26.00 25.82 25.82 2,000 51,640 25.820 25.86 - 26.00 25.82 25.82 2,000 25.820 3.11%
2024-08-19 0 25.08 24.86 25.20 25.10 25.10 100 2,510 25.100 25.08 24.86 25.20 25.10 25.10 100 25.100 0.16%
2024-08-16 0 25.04 25.04 26.00 - - 0 0 - 25.04 25.04 26.00 - - 0 - 3.22%
2024-08-15 0 24.26 - 26.00 24.30 24.30 21,650 526,095 24.300 24.26 - 26.00 24.30 24.30 21,650 24.300 -0.25%
2024-08-14 0 24.32 - 26.00 - - 0 0 - 24.32 - 26.00 - - 0 - 1.25%
2024-08-13 0 24.02 - - 23.94 24.04 32,200 773,054 24.008 24.02 - - 23.94 24.04 32,200 24.008 0.59%
2024-08-12 0 23.88 - - 23.80 24.00 12,900 308,052 23.880 23.88 - - 23.80 24.00 12,900 23.880 -1.89%
2024-08-09 0 24.34 24.30 - 24.22 24.26 71,100 1,723,686 24.243 24.34 24.30 - 24.22 24.26 71,100 24.243 4.20%
2024-08-08 0 23.36 - 23.42 23.20 23.36 5,750 134,160 23.332 23.36 - 23.42 23.20 23.36 5,750 23.332 -1.27%
2024-08-07 0 23.66 - - 23.66 23.80 28,550 679,211 23.790 23.66 - - 23.66 23.80 28,550 23.790 0.85%
2024-08-06 0 23.46 21.68 - 23.46 23.82 89,100 2,119,213 23.785 23.46 21.68 - 23.46 23.82 89,100 23.785 8.21%
2024-08-05 0 21.68 - - 21.32 22.72 386,950 8,573,445 22.156 21.68 - - 21.32 22.72 386,950 22.156 -14.58%
2024-08-02 0 25.38 24.94 - 25.38 26.10 3,650 92,800 25.425 25.38 24.94 - 25.38 26.10 3,650 25.425 -3.79%
2024-08-01 0 26.38 26.10 - 26.38 26.38 29,250 771,615 26.380 26.38 26.10 - 26.38 26.38 29,250 26.380 -0.45%
2024-07-31 0 26.50 26.44 - - - 0 0 - 26.50 26.44 - - - 0 - 0.00%
2024-07-30 0 26.50 26.10 - 26.32 26.36 2,050 54,036 26.359 26.50 26.10 - 26.32 26.36 2,050 26.359 -3.00%
2024-07-29 0 27.32 26.10 - 27.14 27.34 3,900 106,310 27.259 27.32 26.10 - 27.14 27.34 3,900 27.259 2.02%
2024-07-26 0 26.78 26.54 - 26.78 26.82 30,100 806,882 26.807 26.78 26.54 - 26.78 26.82 30,100 26.807 0.75%
2024-07-25 0 26.58 26.10 26.70 26.58 26.74 1,700 45,264 26.626 26.58 26.10 26.70 26.58 26.74 1,700 26.626 -3.77%
2024-07-24 0 27.62 27.60 - 27.62 27.68 700 19,358 27.654 27.62 27.60 - 27.62 27.68 700 27.654 -1.36%
2024-07-23 0 28.00 26.10 - 28.10 28.16 150 4,221 28.140 28.00 26.10 - 28.10 28.16 150 28.140 -0.28%
2024-07-22 0 28.08 - 28.08 28.10 28.12 20,000 562,028 28.101 28.08 - 28.08 28.10 28.12 20,000 28.101 3.92%
2024-07-19 0 27.02 - - 27.02 27.30 3,000 81,396 27.132 27.02 - - 27.02 27.30 3,000 27.132 -4.66%
2024-07-18 0 28.34 - 28.42 28.34 28.36 250 7,087 28.348 28.34 - 28.42 28.34 28.36 250 28.348 -1.32%
2024-07-17 0 28.72 - - 28.80 28.86 3,900 112,439 28.831 28.72 - - 28.80 28.86 3,900 28.831 2.57%
2024-07-16 0 28.00 27.50 28.00 28.00 28.34 7,250 204,961 28.270 28.00 27.50 28.00 28.00 28.34 7,250 28.270 1.82%
2024-07-15 0 27.50 27.38 27.50 27.22 27.64 633,350 17,394,103 27.464 27.50 27.38 27.50 27.22 27.64 633,350 27.464 5.93%
2024-07-12 0 25.96 25.96 - 25.92 25.92 500 12,960 25.920 25.96 25.96 - 25.92 25.92 500 25.920 0.00%
2024-07-11 0 25.96 25.92 - 25.92 26.14 203,150 5,275,520 25.969 25.96 25.92 - 25.92 26.14 203,150 25.969 -0.76%
2024-07-10 0 26.16 26.18 - 25.86 26.42 375,900 9,751,965 25.943 26.16 26.18 - 25.86 26.42 375,900 25.943 -0.98%
2024-07-09 0 26.42 25.60 - 25.94 26.44 574,050 14,996,445 26.124 26.42 25.60 - 25.94 26.44 574,050 26.124 3.20%
2024-07-08 0 25.60 - - 25.36 25.58 142,700 3,626,421 25.413 25.60 - - 25.36 25.58 142,700 25.413 3.39%
2024-07-05 0 24.76 - - 24.68 25.22 126,600 3,142,299 24.821 24.76 - - 24.68 25.22 126,600 24.821 -3.43%
2024-07-04 0 25.64 - - 25.64 25.64 50 1,282 25.640 25.64 - - 25.64 25.64 50 25.640 -1.46%
2024-07-03 0 26.02 25.78 - 26.02 26.02 6,000 156,120 26.020 26.02 25.78 - 26.02 26.02 6,000 26.020 0.54%
2024-07-02 0 25.88 - - 26.00 26.00 10,000 260,000 26.000 25.88 - - 26.00 26.00 10,000 26.000 0.31%
2024-06-28 0 25.80 - - 25.80 25.86 22,500 581,700 25.853 25.80 - - 25.80 25.86 22,500 25.853 1.18%
2024-06-27 0 25.50 - - 25.50 25.50 50 1,275 25.500 25.50 - - 25.50 25.50 50 25.500 -0.31%
2024-06-26 0 25.58 - - - - 0 0 - 25.58 - - - - 0 - 1.03%
2024-06-25 0 25.32 25.32 - 25.32 25.32 500 12,660 25.320 25.32 25.32 - 25.32 25.32 500 25.320 -0.31%
2024-06-24 0 25.40 25.40 - 25.30 25.40 4,200 106,675 25.399 25.40 25.40 - 25.30 25.40 4,200 25.399 -3.35%
2024-06-21 0 26.28 - - - - 0 0 - 26.28 - - - - 0 - -0.45%
2024-06-20 0 26.40 - - 26.26 26.26 300 7,878 26.260 26.40 - - 26.26 26.26 300 26.260 0.53%
2024-06-19 0 26.26 - - 26.20 26.20 50 1,310 26.200 26.26 - - 26.20 26.20 50 26.200 1.00%
2024-06-18 0 26.00 - - 25.92 25.92 1,400 36,288 25.920 26.00 - - 25.92 25.92 1,400 25.920 0.23%
2024-06-17 0 25.94 25.84 - 25.94 25.94 1,350 35,019 25.940 25.94 25.84 - 25.94 25.94 1,350 25.940 -0.61%
2024-06-14 0 26.10 25.56 - 26.10 26.10 200 5,220 26.100 26.10 25.56 - 26.10 26.10 200 26.100 -0.46%
2024-06-13 0 26.22 26.00 - 26.20 26.20 4,000 104,800 26.200 26.22 26.00 - 26.20 26.20 4,000 26.200 1.79%
2024-06-12 0 25.76 25.58 - 25.64 25.80 4,900 126,386 25.793 25.76 25.58 - 25.64 25.80 4,900 25.793 0.23%
2024-06-11 0 25.70 - - 25.78 25.78 50 1,289 25.780 25.70 - - 25.78 25.78 50 25.780 -2.73%
2024-06-07 0 26.42 - 26.50 26.38 26.38 100 2,638 26.380 26.42 - 26.50 26.38 26.38 100 26.380 1.23%
2024-06-06 0 26.10 - 26.30 26.10 26.16 105,750 2,764,081 26.138 26.10 - 26.30 26.10 26.16 105,750 26.138 0.69%
2024-06-05 0 25.92 25.92 25.96 25.88 25.90 62,400 1,616,140 25.900 25.92 25.92 25.96 25.88 25.90 62,400 25.900 2.13%
2024-06-04 0 25.38 - - 25.38 25.38 2,500 63,450 25.380 25.38 - - 25.38 25.38 2,500 25.380 -0.47%
2024-06-03 0 25.50 25.50 - - - 0 0 - 25.50 25.50 - - - 0 - 0.55%
2024-05-31 0 25.36 25.32 - 25.42 25.44 850 21,622 25.438 25.36 25.32 - 25.42 25.44 850 25.438 -0.47%
2024-05-30 0 25.48 25.26 28.00 25.54 25.54 50 1,277 25.540 25.48 25.26 28.00 25.54 25.54 50 25.540 -1.01%
2024-05-29 0 25.74 - 28.00 25.82 25.90 103,900 2,685,954 25.851 25.74 - 28.00 25.82 25.90 103,900 25.851 0.78%
2024-05-28 0 25.54 - 28.00 25.54 25.66 61,400 1,569,385 25.560 25.54 - 28.00 25.54 25.66 61,400 25.560 -0.31%
2024-05-27 0 25.62 25.00 28.00 25.62 25.62 300 7,686 25.620 25.62 25.00 28.00 25.62 25.62 300 25.620 2.07%
2024-05-24 0 25.10 25.10 - 25.10 25.32 101,350 2,545,417 25.115 25.10 25.10 - 25.10 25.32 101,350 25.115 -3.16%
2024-05-23 0 25.92 25.90 - 25.90 25.98 2,700 70,058 25.947 25.92 25.90 - 25.90 25.98 2,700 25.947 -0.31%
2024-05-22 0 26.00 25.78 - 26.00 26.26 1,100 28,623 26.021 26.00 25.78 - 26.00 26.26 1,100 26.021 -0.99%
2024-05-21 0 26.26 25.16 - 26.20 26.28 20,100 527,682 26.253 26.26 25.16 - 26.20 26.28 20,100 26.253 4.29%
2024-05-20 0 25.18 25.18 - 25.08 25.08 50 1,254 25.080 25.18 25.18 - 25.08 25.08 50 25.080 0.40%
2024-05-17 0 25.08 24.88 - 24.90 25.08 30,150 753,335 24.986 25.08 24.88 - 24.90 25.08 30,150 24.986 -1.03%
2024-05-16 0 25.34 25.20 - 25.28 25.34 60,150 1,520,802 25.283 25.34 25.20 - 25.28 25.34 60,150 25.283 6.47%
2024-05-14 0 23.80 23.74 24.20 23.76 24.00 30,700 730,174 23.784 23.80 23.74 24.20 23.76 24.00 30,700 23.784 -1.65%
2024-05-13 0 24.20 24.00 - 24.02 24.08 50,100 1,206,402 24.080 24.20 24.00 - 24.02 24.08 50,100 24.080 -2.10%
2024-05-10 0 24.72 24.48 - 24.74 24.74 50 1,237 24.740 24.72 24.48 - 24.74 24.74 50 24.740 1.56%
2024-05-09 0 24.34 24.00 - 24.34 24.42 11,150 272,239 24.416 24.34 24.00 - 24.34 24.42 11,150 24.416 -0.81%
2024-05-08 0 24.54 - - 24.54 24.64 60,350 1,482,189 24.560 24.54 - - 24.54 24.64 60,350 24.560 -2.77%
2024-05-07 0 25.24 - - 25.24 25.26 11,750 296,604 25.243 25.24 - - 25.24 25.26 11,750 25.243 0.24%
2024-05-06 0 25.18 25.18 - 24.86 25.12 82,450 2,070,655 25.114 25.18 25.18 - 24.86 25.12 82,450 25.114 4.31%
2024-05-03 0 24.14 24.14 - 24.00 24.00 100 2,400 24.000 24.14 24.14 - 24.00 24.00 100 24.000 1.94%
2024-05-02 0 23.68 - - - - 0 0 - 23.68 - - - - 0 - -5.05%
2024-04-30 0 24.94 - - 24.96 25.08 295,550 7,392,846 25.014 24.94 - - 24.96 25.08 295,550 25.014 0.00%
2024-04-29 0 24.94 - 25.08 24.94 25.18 101,650 2,544,355 25.031 24.94 - 25.08 24.94 25.18 101,650 25.031 -0.48%
2024-04-26 0 25.06 - - 25.00 25.08 65,700 1,643,091 25.009 25.06 - - 25.00 25.08 65,700 25.009 0.00%
2024-04-25 0 25.06 - - 25.06 25.14 147,150 3,688,919 25.069 25.06 - - 25.06 25.14 147,150 25.069 -2.79%
2024-04-24 0 25.78 25.76 25.82 25.74 25.84 3,750 96,717 25.791 25.78 25.76 25.82 25.74 25.84 3,750 25.791 2.63%
2024-04-23 0 25.12 25.08 - 25.20 25.22 60,400 1,522,088 25.200 25.12 25.08 - 25.20 25.22 60,400 25.200 2.87%
2024-04-22 0 24.42 24.06 - 24.08 24.46 286,600 6,945,536 24.234 24.42 24.06 - 24.08 24.46 286,600 24.234 1.50%
2024-04-19 0 24.06 - - 22.98 24.06 67,900 1,564,009 23.034 24.06 - - 22.98 24.06 67,900 23.034 1.09%
2024-04-18 0 23.80 23.40 - 23.80 23.80 700 16,660 23.800 23.80 23.40 - 23.80 23.80 700 23.800 -1.16%
2024-04-17 0 24.08 - - 24.08 24.30 114,400 2,763,792 24.159 24.08 - - 24.08 24.30 114,400 24.159 -0.66%
2024-04-16 0 24.24 24.18 - 24.14 24.30 152,250 3,679,774 24.169 24.24 24.18 - 24.14 24.30 152,250 24.169 -3.96%
2024-04-15 0 25.24 25.24 - 25.04 25.14 123,150 3,088,218 25.077 25.24 25.24 - 25.04 25.14 123,150 25.077 -4.10%
2024-04-12 0 26.32 - - 26.30 26.42 33,800 891,588 26.378 26.32 - - 26.30 26.42 33,800 26.378 -0.60%
2024-04-11 0 26.48 26.18 - 26.44 26.48 3,550 93,994 26.477 26.48 26.18 - 26.44 26.48 3,550 26.477 0.61%
2024-04-10 0 26.32 26.32 - 26.30 26.32 2,900 76,277 26.302 26.32 26.32 - 26.30 26.32 2,900 26.302 -1.05%
2024-04-09 0 26.60 - - 26.60 26.72 169,000 4,509,240 26.682 26.60 - - 26.60 26.72 169,000 26.682 -1.41%
2024-04-08 0 26.98 26.40 - 26.24 26.94 90,050 2,406,234 26.721 26.98 26.40 - 26.24 26.94 90,050 26.721 2.74%
2024-04-05 0 26.26 26.14 - 26.26 26.48 20,800 550,608 26.472 26.26 26.14 - 26.26 26.48 20,800 26.472 -1.87%
2024-04-03 0 26.76 - - 26.52 26.82 6,750 180,833 26.790 26.76 - - 26.52 26.82 6,750 26.790 -0.82%
2024-04-02 0 26.98 26.92 - 26.94 27.60 162,250 4,388,814 27.050 26.98 26.92 - 26.94 27.60 162,250 27.050 -6.25%
2024-03-28 0 28.78 28.78 - 28.56 28.78 10,950 314,877 28.756 28.78 28.78 - 28.56 28.78 10,950 28.756 1.41%
2024-03-27 0 28.38 - - 28.44 28.74 1,450 41,393 28.547 28.38 - - 28.44 28.74 1,450 28.547 -0.63%
2024-03-26 0 28.56 - - 28.46 28.70 62,550 1,794,871 28.695 28.56 - - 28.46 28.70 62,550 28.695 2.66%
2024-03-25 0 27.82 - - 27.86 27.96 50,100 1,400,786 27.960 27.82 - - 27.86 27.96 50,100 27.960 -0.36%
2024-03-22 0 27.92 27.02 - 27.88 27.92 14,550 406,222 27.919 27.92 27.02 - 27.88 27.92 14,550 27.919 -0.71%
2024-03-21 0 28.12 28.12 28.88 25.80 28.32 248,600 7,022,577 28.248 28.12 28.12 28.88 25.80 28.32 248,600 28.248 8.99%
2024-03-20 0 25.80 25.50 - 25.54 25.78 53,450 1,365,866 25.554 25.80 25.50 - 25.54 25.78 53,450 25.554 -1.53%
2024-03-19 0 26.20 26.14 - 26.14 26.50 4,200 110,218 26.242 26.20 26.14 - 26.14 26.50 4,200 26.242 -3.25%
2024-03-18 0 27.08 26.96 27.22 26.94 27.08 900 24,337 27.041 27.08 26.96 27.22 26.94 27.08 900 27.041 1.96%
2024-03-15 0 26.56 26.50 - 26.40 27.30 319,750 8,578,082 26.827 26.56 26.50 - 26.40 27.30 319,750 26.827 -4.18%
2024-03-14 0 27.72 27.60 - 27.68 27.74 3,700 102,624 27.736 27.72 27.60 - 27.68 27.74 3,700 27.736 0.80%
2024-03-13 0 27.50 27.46 - 27.22 27.50 44,600 1,215,854 27.261 27.50 27.46 - 27.22 27.50 44,600 27.261 0.59%
2024-03-12 0 27.34 27.32 28.88 27.34 27.60 250 6,854 27.416 27.34 27.32 28.88 27.34 27.60 250 27.416 -1.44%
2024-03-11 0 27.74 27.76 - 27.26 27.50 128,800 3,517,286 27.308 27.74 27.76 - 27.26 27.50 128,800 27.308 3.35%
2024-03-08 0 26.84 - 27.00 26.64 26.84 26,800 714,409 26.657 26.84 - 27.00 26.64 26.84 26,800 26.657 1.74%
2024-03-07 0 26.38 26.30 - 26.26 26.36 41,850 1,099,898 26.282 26.38 26.30 - 26.26 26.36 41,850 26.282 -0.38%
2024-03-06 0 26.48 - - 25.88 26.44 14,850 392,186 26.410 26.48 - - 25.88 26.44 14,850 26.410 -0.45%
2024-03-05 0 26.60 26.00 26.80 26.58 26.92 45,700 1,218,450 26.662 26.60 26.00 26.80 26.58 26.92 45,700 26.662 -0.23%
2024-03-04 0 26.66 26.48 - 26.66 26.66 28,500 759,810 26.660 26.66 26.48 - 26.66 26.66 28,500 26.660 3.01%
2024-03-01 0 25.88 - - 25.74 25.90 44,400 1,146,880 25.831 25.88 - - 25.74 25.90 44,400 25.831 -3.36%
2024-02-29 0 26.78 26.56 27.10 26.38 26.80 9,750 258,812 26.545 26.78 26.56 27.10 26.38 26.80 9,750 26.545 0.15%
2024-02-28 0 26.74 26.66 - 26.52 26.74 46,950 1,254,511 26.720 26.74 26.66 - 26.52 26.74 46,950 26.720 1.36%
2024-02-27 0 26.38 26.10 - 25.98 26.44 142,700 3,738,219 26.196 26.38 26.10 - 25.98 26.44 142,700 26.196 9.19%
2024-02-26 0 24.16 24.14 - 24.16 24.16 4,350 105,096 24.160 24.16 24.14 - 24.16 24.16 4,350 24.160 -0.82%
2024-02-23 0 24.36 24.36 - 24.30 24.30 50 1,215 24.300 24.36 24.36 - 24.30 24.30 50 24.300 0.58%
2024-02-22 0 24.22 - - 24.10 24.16 153,550 3,704,634 24.127 24.22 - - 24.10 24.16 153,550 24.127 -0.98%
2024-02-21 0 24.46 - - 24.40 24.92 55,050 1,347,429 24.476 24.46 - - 24.40 24.92 55,050 24.476 -1.85%
2024-02-20 0 24.92 24.92 25.16 24.88 24.88 3,150 78,372 24.880 24.92 24.92 25.16 24.88 24.88 3,150 24.880 -1.03%
2024-02-19 0 25.18 25.00 - 25.18 25.20 1,100 27,700 25.182 25.18 25.00 - 25.18 25.20 1,100 25.182 0.72%
2024-02-16 0 25.00 24.50 25.28 24.96 25.10 62,950 1,576,674 25.046 25.00 24.50 25.28 24.96 25.10 62,950 25.046 -0.87%
2024-02-15 0 25.22 25.12 25.22 25.06 25.28 273,700 6,905,153 25.229 25.22 25.12 25.22 25.06 25.28 273,700 25.229 6.86%
2024-02-14 0 23.60 23.32 - 23.14 23.62 186,650 4,380,691 23.470 23.60 23.32 - 23.14 23.62 186,650 23.470 8.36%
2024-02-09 0 21.78 21.70 - 21.50 21.80 8,350 181,317 21.715 21.78 21.70 - 21.50 21.80 8,350 21.715 6.24%
2024-02-08 0 20.50 20.50 21.50 - - 0 0 - 20.50 20.50 21.50 - - 0 - 2.40%
2024-02-07 0 20.02 - 21.50 20.02 20.02 650 13,013 20.020 20.02 - 21.50 20.02 20.02 650 20.020 0.96%
2024-02-06 0 19.83 - 21.50 19.80 19.93 21,300 422,079 19.816 19.83 - 21.50 19.80 19.93 21,300 19.816 -2.51%
2024-02-05 0 20.34 20.00 21.50 20.26 20.30 25,000 507,300 20.292 20.34 20.00 21.50 20.26 20.30 25,000 20.292 -0.88%
2024-02-02 0 20.52 20.50 21.50 20.50 20.52 25,550 523,964 20.507 20.52 20.50 21.50 20.50 20.52 25,550 20.507 2.29%
2024-02-01 0 20.06 20.00 21.50 20.06 20.06 550 11,033 20.060 20.06 20.00 21.50 20.06 20.06 550 20.060 -2.15%
2024-01-31 0 20.50 - 21.50 - - 0 0 - 20.50 - 21.50 - - 0 - -1.63%
2024-01-30 0 20.84 - 20.84 20.84 20.94 76,250 1,589,974 20.852 20.84 - 20.84 20.84 20.94 76,250 20.852 2.26%
2024-01-29 0 20.38 20.34 - 20.38 20.44 55,000 1,123,360 20.425 20.38 20.34 - 20.38 20.44 55,000 20.425 5.05%
2024-01-26 0 19.40 - - - - 0 0 - 19.40 - - - - 0 - 0.00%
2024-01-25 0 19.40 - - 19.40 19.52 4,500 87,560 19.458 19.40 - - 19.40 19.52 4,500 19.458 -1.22%
2024-01-24 0 19.64 19.50 - 19.55 19.64 40,800 798,594 19.573 19.64 19.50 - 19.55 19.64 40,800 19.573 0.10%
2024-01-23 0 19.62 - - 19.57 19.65 25,200 495,064 19.645 19.62 - - 19.57 19.65 25,200 19.645 -0.15%
2024-01-22 0 19.65 - - 19.65 19.77 270,200 5,325,826 19.711 19.65 - - 19.65 19.77 270,200 19.711 -0.10%
2024-01-19 0 19.67 - - 19.60 19.67 159,000 3,120,720 19.627 19.67 - - 19.60 19.67 159,000 19.627 -1.75%
2024-01-18 0 20.02 - - 19.95 19.95 500 9,975 19.950 20.02 - - 19.95 19.95 500 19.950 0.35%
2024-01-17 0 19.95 - 19.98 19.95 20.00 101,500 2,025,975 19.960 19.95 - 19.98 19.95 20.00 101,500 19.960 -1.04%
2024-01-16 0 20.16 20.10 - 20.14 20.18 124,650 2,511,754 20.150 20.16 20.10 - 20.14 20.18 124,650 20.150 -0.49%
2024-01-15 0 20.26 20.24 - 20.18 20.18 600 12,108 20.180 20.26 20.24 - 20.18 20.18 600 20.180 -5.33%
2024-01-12 0 21.40 - - 21.40 21.54 14,300 306,976 21.467 21.40 - - 21.40 21.54 14,300 21.467 -4.72%
2024-01-11 0 22.46 22.24 23.20 22.44 22.60 6,600 148,734 22.535 22.46 22.24 23.20 22.44 22.60 6,600 22.535 1.81%
2024-01-10 0 22.06 22.00 - 22.06 22.06 59,550 1,313,673 22.060 22.06 22.00 - 22.06 22.06 59,550 22.060 -2.82%
2024-01-09 0 22.70 22.64 22.70 22.60 22.74 50,550 1,142,507 22.602 22.70 22.64 22.70 22.60 22.74 50,550 22.602 3.65%
2024-01-08 0 21.90 - - 21.80 22.06 80,750 1,763,719 21.842 21.90 - - 21.80 22.06 80,750 21.842 -1.88%
2024-01-05 0 22.32 - - 22.32 22.32 150,000 3,348,000 22.320 22.32 - - 22.32 22.32 150,000 22.320 0.72%
2024-01-04 0 22.16 - - 22.02 22.16 250,050 5,530,104 22.116 22.16 - - 22.02 22.16 250,050 22.116 -2.72%
2024-01-03 0 22.78 - - 22.78 23.00 8,100 184,756 22.809 22.78 - - 22.78 23.00 8,100 22.809 -4.85%
2024-01-02 0 23.94 23.80 - 23.80 23.94 244,000 5,826,762 23.880 23.94 23.80 - 23.80 23.94 244,000 23.880 -2.29%
2023-12-29 0 24.50 - - 24.40 24.80 55,600 1,365,312 24.556 24.50 - - 24.40 24.80 55,600 24.556 -2.47%
2023-12-28 0 25.12 - 25.14 25.08 25.30 118,250 2,968,607 25.104 25.12 - 25.14 25.08 25.30 118,250 25.104 5.63%
2023-12-27 0 23.78 23.10 - 23.70 23.80 212,550 5,054,133 23.779 23.78 23.10 - 23.70 23.80 212,550 23.779 3.03%
2023-12-22 0 23.08 - - 23.04 23.14 172,300 3,979,110 23.094 23.08 - - 23.04 23.14 172,300 23.094 3.59%
2023-12-21 0 22.28 22.16 - 22.24 22.34 96,150 2,140,033 22.257 22.28 22.16 - 22.24 22.34 96,150 22.257 0.36%
2023-12-20 0 22.20 22.08 - 22.20 22.20 50 1,110 22.200 22.20 22.08 - 22.20 22.20 50 22.200 0.54%
2023-12-19 0 22.08 22.08 - 21.96 22.08 64,500 1,423,754 22.074 22.08 22.08 - 21.96 22.08 64,500 22.074 4.64%
2023-12-18 0 21.10 - - 21.10 21.10 200 4,220 21.100 21.10 - - 21.10 21.10 200 21.100 -1.86%
2023-12-15 0 21.50 - 21.50 21.50 21.50 1,300 27,950 21.500 21.50 - 21.50 21.50 21.50 1,300 21.500 0.84%
2023-12-14 0 21.32 - 21.38 21.14 21.34 37,650 801,603 21.291 21.32 - 21.38 21.14 21.34 37,650 21.291 6.39%
2023-12-13 0 20.04 - - 20.02 20.10 11,000 220,640 20.058 20.04 - - 20.02 20.10 11,000 20.058 -0.99%
2023-12-12 0 20.24 - 22.00 20.20 20.24 101,300 2,048,084 20.218 20.24 - 22.00 20.20 20.24 101,300 20.218 -1.56%
2023-12-11 0 20.56 - 20.68 20.22 20.74 151,550 3,108,011 20.508 20.56 - 20.68 20.22 20.74 151,550 20.508 1.68%
2023-12-08 0 20.22 20.22 20.24 20.10 20.22 150 3,021 20.140 20.22 20.22 20.24 20.10 20.22 150 20.140 0.70%
2023-12-07 0 20.08 - - 20.06 20.12 11,750 235,812 20.069 20.08 - - 20.06 20.12 11,750 20.069 -1.47%
2023-12-06 0 20.38 20.32 20.38 20.38 20.42 45,650 930,353 20.380 20.38 20.32 20.38 20.38 20.42 45,650 20.380 2.21%
2023-12-05 0 19.94 - 20.04 19.99 20.04 10,850 217,424 20.039 19.94 - 20.04 19.99 20.04 10,850 20.039 0.10%
2023-12-04 0 19.92 19.65 19.93 19.65 19.95 99,650 1,974,482 19.814 19.92 19.65 19.93 19.65 19.95 99,650 19.814 8.79%
2023-12-01 0 18.31 - - 18.28 18.31 17,050 311,752 18.285 18.31 - - 18.28 18.31 17,050 18.285 -1.03%
2023-11-30 0 18.50 - 18.50 18.50 18.52 5,950 110,126 18.509 18.50 - 18.50 18.50 18.52 5,950 18.509 1.48%
2023-11-29 0 18.23 17.65 18.34 18.18 18.24 14,450 263,200 18.215 18.23 17.65 18.34 18.18 18.24 14,450 18.215 3.29%
2023-11-28 0 17.65 17.63 - 17.63 17.65 150 2,646 17.640 17.65 17.63 - 17.63 17.65 150 17.640 0.86%
2023-11-27 0 17.50 - - 17.50 17.52 55,000 963,500 17.518 17.50 - - 17.50 17.52 55,000 17.518 0.92%
2023-11-24 0 17.34 - - - - 700 12,110 17.300 17.34 - - - - 700 17.300 0.00%
2023-11-23 0 17.34 16.00 - 17.33 17.33 400 6,932 17.330 17.34 16.00 - 17.33 17.33 400 17.330 1.70%
2023-11-22 0 17.05 16.00 - 16.95 17.05 82,800 1,404,529 16.963 17.05 16.00 - 16.95 17.05 82,800 16.963 -1.39%
2023-11-21 0 17.29 16.00 - 17.30 17.30 200 3,460 17.300 17.29 16.00 - 17.30 17.30 200 17.300 1.41%
2023-11-20 0 17.05 16.00 - 17.03 17.03 4,700 80,125 17.048 17.05 16.00 - 17.03 17.03 4,700 17.048 1.13%
2023-11-17 0 16.86 16.00 - - - 0 0 - 16.86 16.00 - - - 0 - -1.81%
2023-11-16 0 17.17 16.00 - - - 0 0 - 17.17 16.00 - - - 0 - 2.75%
2023-11-15 0 16.71 16.00 - - - 0 0 - 16.71 16.00 - - - 0 - 1.40%
2023-11-14 0 16.48 16.00 - - - 0 0 - 16.48 16.00 - - - 0 - -1.02%
2023-11-13 0 16.65 16.00 - - - 0 0 - 16.65 16.00 - - - 0 - 0.00%
2023-11-10 0 16.65 16.00 - - - 0 0 - 16.65 16.00 - - - 0 - -0.66%
2023-11-09 0 16.76 16.76 - 16.70 16.70 3,000 50,100 16.700 16.76 16.76 - 16.70 16.70 3,000 16.700 1.51%
2023-11-08 0 16.51 16.00 - - - 0 0 - 16.51 16.00 - - - 0 - 0.12%
2023-11-07 0 16.49 16.00 - 16.47 16.49 6,000 98,938 16.490 16.49 16.00 - 16.47 16.49 6,000 16.490 -1.85%
2023-11-06 0 16.80 16.08 - 16.75 16.84 150 2,521 16.807 16.80 16.08 - 16.75 16.84 150 16.807 1.94%
2023-11-03 0 16.48 - - - - 0 0 - 16.48 - - - - 0 - 1.98%
2023-11-02 0 16.16 - - 16.24 16.25 10,000 162,436 16.244 16.16 - - 16.24 16.25 10,000 16.244 3.59%
2023-11-01 0 15.60 - - - - 0 0 - 15.60 - - - - 0 - 0.71%
2023-10-31 0 15.49 - - 15.52 15.52 5,000 77,600 15.520 15.49 - - 15.52 15.52 5,000 15.520 0.19%
2023-10-30 0 15.46 - - - - 0 0 - 15.46 - - - - 0 - -0.32%
2023-10-27 0 15.51 - - - - 0 0 - 15.51 - - - - 0 - -0.89%
2023-10-26 0 15.65 - - - - 0 0 - 15.65 - - - - 0 - -1.45%
2023-10-25 0 15.88 - - 15.87 15.93 12,200 194,226 15.920 15.88 - - 15.87 15.93 12,200 15.920 0.06%
2023-10-24 0 15.87 15.82 - 15.82 16.03 20,800 330,189 15.874 15.87 15.82 - 15.82 16.03 20,800 15.874 6.37%
2023-10-20 0 14.92 14.84 - 14.83 14.92 21,600 320,709 14.848 14.92 14.84 - 14.83 14.92 21,600 14.848 0.47%
2023-10-19 0 14.85 - - 14.85 14.93 27,450 408,822 14.893 14.85 - - 14.85 14.93 27,450 14.893 -2.94%
2023-10-18 0 15.30 - - 15.29 15.34 21,000 322,090 15.338 15.30 - - 15.29 15.34 21,000 15.338 1.19%
2023-10-17 0 15.12 15.10 - 15.06 15.10 31,000 467,575 15.083 15.12 15.10 - 15.06 15.10 31,000 15.083 0.47%
2023-10-16 0 15.05 - - 14.88 15.08 40,050 603,544 15.070 15.05 - - 14.88 15.08 40,050 15.070 0.80%
2023-10-13 0 14.93 - - 14.91 14.91 550 8,200 14.909 14.93 - - 14.91 14.91 550 14.909 -1.91%
2023-10-12 0 15.22 - - 15.20 15.22 20,000 304,200 15.210 15.22 - - 15.20 15.22 20,000 15.210 -0.52%
2023-10-11 0 15.30 - - 15.30 15.36 5,100 78,036 15.301 15.30 - - 15.30 15.36 5,100 15.301 -0.13%
2023-10-10 0 15.32 - - - - 0 0 - 15.32 - - - - 0 - 0.79%
2023-10-09 0 15.20 - - 15.23 15.23 52,900 805,667 15.230 15.20 - - 15.23 15.23 52,900 15.230 1.95%
2023-10-06 0 14.91 13.70 - - - 0 0 - 14.91 13.70 - - - 0 - 0.88%
2023-10-05 0 14.78 13.70 - - - 0 0 - 14.78 13.70 - - - 0 - 1.16%
2023-10-04 0 14.61 13.70 - - - 0 0 - 14.61 13.70 - - - 0 - -2.66%
2023-10-03 0 15.01 13.70 - 15.01 15.01 350 5,253 15.009 15.01 13.70 - 15.01 15.01 350 15.009 -1.05%
2023-09-29 0 15.17 13.70 - 15.15 15.15 500 7,575 15.150 15.17 13.70 - 15.15 15.15 500 15.150 1.61%
2023-09-28 0 14.93 13.70 - - - 0 0 - 14.93 13.70 - - - 0 - 0.00%
2023-09-27 0 14.93 14.87 - 14.93 14.93 1,100 16,423 14.930 14.93 14.87 - 14.93 14.93 1,100 14.930 -0.93%
2023-09-26 0 15.07 13.70 - - - 1,250 18,862 15.090 15.07 13.70 - - - 1,250 15.090 -0.07%
2023-09-25 0 15.08 13.70 - 15.08 15.10 21,900 330,433 15.088 15.08 13.70 - 15.08 15.10 21,900 15.088 -1.69%
2023-09-22 0 15.34 13.70 - 15.34 15.34 3,000 46,020 15.340 15.34 13.70 - 15.34 15.34 3,000 15.340 -1.86%
2023-09-21 0 15.63 13.70 - - - 0 0 - 15.63 13.70 - - - 0 - -1.26%
2023-09-20 0 15.83 13.70 - - - 0 0 - 15.83 13.70 - - - 0 - -1.25%
2023-09-19 0 16.03 15.95 16.03 - - 0 0 - 16.03 15.95 16.03 - - 0 - -1.05%
2023-09-18 0 16.20 16.03 - - - 0 0 - 16.20 16.03 - - - 0 - -0.49%
2023-09-15 0 16.28 13.70 - - - 0 0 - 16.28 13.70 - - - 0 - 1.24%
2023-09-14 0 16.08 13.70 - - - 0 0 - 16.08 13.70 - - - 0 - 0.00%
2023-09-13 0 16.08 - - - - 5,000 80,200 16.040 16.08 - - - - 5,000 16.040 -0.86%
2023-09-12 0 16.22 - - 16.18 16.22 14,450 233,778 16.178 16.22 - - 16.18 16.22 14,450 16.178 -1.10%
2023-09-11 0 16.40 - - - - 0 0 - 16.40 - - - - 0 - -0.24%
2023-09-07 0 16.44 - - - - 0 0 - 16.44 - - - - 0 - -0.96%
2023-09-06 0 16.60 - - - - 0 0 - 16.60 - - - - 0 - -0.30%
2023-09-05 0 16.65 16.61 - - - 0 0 - 16.65 16.61 - - - 0 - -0.72%
2023-09-04 0 16.77 - - 16.77 16.77 600 10,067 16.778 16.77 - - 16.77 16.77 600 16.778 -2.22%
2023-08-31 0 17.15 - - - - 0 0 - 17.15 - - - - 0 - 0.00%
2023-08-30 0 17.15 - 17.15 17.15 17.19 15,200 261,082 17.176 17.15 - 17.15 17.15 17.19 15,200 17.176 5.86%
2023-08-29 0 16.20 - - 16.20 16.23 60,000 972,750 16.213 16.20 - - 16.20 16.23 60,000 16.213 0.50%
2023-08-28 0 16.12 13.70 16.19 16.12 16.12 400 6,448 16.120 16.12 13.70 16.19 16.12 16.12 400 16.120 0.88%
2023-08-25 0 15.98 - - 15.98 15.98 350 5,593 15.980 15.98 - - 15.98 15.98 350 15.980 -3.09%
2023-08-24 0 16.49 16.46 - - - 0 0 - 16.49 16.46 - - - 0 - 1.60%
2023-08-23 0 16.23 16.10 - - - 0 0 - 16.23 16.10 - - - 0 - -0.18%
2023-08-22 0 16.26 16.07 - 16.25 16.25 150 2,437 16.247 16.26 16.07 - 16.25 16.25 150 16.247 -0.61%
2023-08-21 0 16.36 - - 16.36 16.36 50,000 818,000 16.360 16.36 - - 16.36 16.36 50,000 16.360 1.05%
2023-08-18 0 16.19 - - 16.18 16.24 100,700 1,635,356 16.240 16.19 - - 16.18 16.24 100,700 16.240 -4.82%
2023-08-17 0 17.01 - 17.01 - - 0 0 - 17.01 - 17.01 - - 0 - -2.47%
2023-08-16 0 17.44 - 17.52 17.42 17.42 500 8,710 17.420 17.44 - 17.52 17.42 17.42 500 17.420 -2.41%
2023-08-15 0 17.87 - 18.01 17.90 17.90 50 895 17.900 17.87 - 18.01 17.90 17.90 50 17.900 -0.22%
2023-08-14 0 17.91 - 17.93 17.85 17.86 300 5,355 17.850 17.91 - 17.93 17.85 17.86 300 17.850 -0.11%
2023-08-11 0 17.93 17.90 17.98 17.92 18.01 17,000 305,630 17.978 17.93 17.90 17.98 17.92 18.01 17,000 17.978 -1.21%
2023-08-10 0 18.15 - 18.20 18.16 18.16 100 1,816 18.160 18.15 - 18.20 18.16 18.16 100 18.160 -2.58%
2023-08-09 0 18.63 18.50 - 18.62 18.62 10,000 186,200 18.620 18.63 18.50 - 18.62 18.62 10,000 18.620 0.92%
2023-08-08 0 18.46 18.43 18.49 18.43 18.46 16,100 297,045 18.450 18.46 18.43 18.49 18.43 18.46 16,100 18.450 -1.28%
2023-08-07 0 18.70 - - 18.70 18.70 1,500 28,050 18.700 18.70 - - 18.70 18.70 1,500 18.700 -1.73%
2023-08-04 0 19.03 - - 19.01 19.01 450 8,554 19.009 19.03 - - 19.01 19.01 450 19.009 0.11%
2023-08-03 0 19.01 - 19.21 19.01 19.25 41,600 800,116 19.234 19.01 - 19.21 19.01 19.25 41,600 19.234 -2.66%
2023-08-02 0 19.53 - 19.65 19.55 19.70 105,300 2,065,487 19.615 19.53 - 19.65 19.55 19.70 105,300 19.615 -0.86%
2023-08-01 0 19.70 - 19.80 19.70 19.77 20,600 405,855 19.702 19.70 - 19.80 19.70 19.77 20,600 19.702 0.61%
2023-07-31 0 19.58 - - - - 0 0 - 19.58 - - - - 0 - 1.14%
2023-07-28 0 19.36 - - 19.28 19.39 1,950 37,718 19.343 19.36 - - 19.28 19.39 1,950 19.343 -1.88%
2023-07-27 0 19.73 19.66 - - - 0 0 - 19.73 19.66 - - - 0 - 2.02%
2023-07-26 0 19.34 19.34 - - - 0 0 - 19.34 19.34 - - - 0 - 0.16%
2023-07-25 0 19.31 - 19.33 19.28 19.30 1,050 20,246 19.282 19.31 - 19.33 19.28 19.30 1,050 19.282 -1.58%
2023-07-24 0 19.62 - - - - 0 0 - 19.62 - - - - 0 - -0.30%
2023-07-21 0 19.68 - - 19.68 19.68 250 4,920 19.680 19.68 - - 19.68 19.68 250 19.680 -2.28%
2023-07-20 0 20.14 - 20.60 20.14 20.14 10,000 201,400 20.140 20.14 - 20.60 20.14 20.14 10,000 20.140 0.50%
2023-07-19 0 20.04 - 20.60 19.97 20.08 5,200 103,957 19.992 20.04 - 20.60 19.97 20.08 5,200 19.992 0.35%
2023-07-18 0 19.97 19.90 19.96 19.97 20.08 5,700 113,894 19.981 19.97 19.90 19.96 19.97 20.08 5,700 19.981 -2.96%
2023-07-14 0 20.58 19.48 20.60 20.48 20.70 6,500 133,382 20.520 20.58 19.48 20.60 20.48 20.70 6,500 20.520 6.36%
2023-07-13 0 19.35 - - 19.29 19.37 14,300 276,698 19.350 19.35 - - 19.29 19.37 14,300 19.350 0.36%
2023-07-12 0 19.28 19.20 - 18.89 19.25 3,150 60,469 19.197 19.28 19.20 - 18.89 19.25 3,150 19.197 2.06%
2023-07-11 0 18.89 - 18.89 18.82 18.89 11,600 219,098 18.888 18.89 - 18.89 18.82 18.89 11,600 18.888 3.39%
2023-07-10 0 18.27 - 18.00 18.26 18.30 2,350 42,995 18.296 18.27 - 18.00 18.26 18.30 2,350 18.296 2.93%
2023-07-07 0 17.75 - 17.75 17.75 17.75 1,200 21,315 17.763 17.75 - 17.75 17.75 17.75 1,200 17.763 -1.72%
2023-07-06 0 18.06 18.06 18.07 18.04 18.12 116,600 2,108,942 18.087 18.06 18.06 18.07 18.04 18.12 116,600 18.087 0.33%
2023-07-05 0 18.00 - 18.00 17.99 18.00 5,700 102,543 17.990 18.00 - 18.00 17.99 18.00 5,700 17.990 0.50%
2023-07-04 0 17.91 - 18.00 17.87 17.93 123,100 2,202,895 17.895 17.91 - 18.00 17.87 17.93 123,100 17.895 2.99%
2023-07-03 0 17.39 - 17.40 17.37 17.40 1,850 32,176 17.392 17.39 - 17.40 17.37 17.40 1,850 17.392 1.16%
2023-06-30 0 17.19 - 17.25 16.88 17.19 25,150 429,763 17.088 17.19 - 17.25 16.88 17.19 25,150 17.088 2.14%
2023-06-29 0 16.83 - 16.88 16.82 16.82 23,850 401,157 16.820 16.83 - 16.88 16.82 16.82 23,850 16.820 1.45%
2023-06-28 0 16.59 - 16.59 16.58 16.60 550 9,123 16.587 16.59 - 16.59 16.58 16.60 550 16.587 3.30%
2023-06-27 0 16.06 - 16.08 16.06 16.06 1,200 19,272 16.060 16.06 - 16.08 16.06 16.06 1,200 16.060 -2.07%
2023-06-26 0 16.40 - 16.40 16.39 16.40 108,800 1,783,776 16.395 16.40 - 16.40 16.39 16.40 108,800 16.395 0.43%
2023-06-23 0 16.33 - 16.35 - - 0 0 - 16.33 - 16.35 - - 0 - -0.49%
2023-06-21 0 16.41 - 16.80 16.40 16.45 41,450 681,800 16.449 16.41 - 16.80 16.40 16.45 41,450 16.449 2.56%
2023-06-20 0 16.00 - 16.00 16.00 16.00 150 2,400 16.000 16.00 - 16.00 16.00 16.00 150 16.000 1.52%
2023-06-19 0 15.76 - 16.88 15.75 15.75 750 11,812 15.749 15.76 - 16.88 15.75 15.75 750 15.749 0.77%
2023-06-16 0 15.64 - 16.88 15.36 15.62 750 11,654 15.539 15.64 - 16.88 15.36 15.62 750 15.539 1.82%
2023-06-15 0 15.36 - 16.88 - - 0 0 - 15.36 - 16.88 - - 0 - -1.29%
2023-06-14 0 15.56 - 16.88 15.54 15.54 1,000 15,540 15.540 15.56 - 16.88 15.54 15.54 1,000 15.540 0.45%
2023-06-13 0 15.49 - 16.88 - - 0 0 - 15.49 - 16.88 - - 0 - 1.44%
2023-06-12 0 15.27 - 16.88 15.23 15.23 43,150 657,174 15.230 15.27 - 16.88 15.23 15.23 43,150 15.230 -1.23%
2023-06-09 0 15.46 - 16.88 15.46 15.46 1,350 20,871 15.460 15.46 - 16.88 15.46 15.46 1,350 15.460 0.00%
2023-06-08 0 15.46 - 15.47 15.43 15.46 20,200 312,286 15.460 15.46 - 15.47 15.43 15.46 20,200 15.460 -1.09%
2023-06-07 0 15.63 - 16.88 15.64 15.66 22,600 353,711 15.651 15.63 - 16.88 15.64 15.66 22,600 15.651 1.10%
2023-06-06 0 15.46 - 16.88 - - 0 0 - 15.46 - 16.88 - - 0 - -1.40%
2023-06-05 0 15.68 - 15.68 - - 0 0 - 15.68 - 15.68 - - 0 - -0.44%
2023-06-02 0 15.75 - 16.88 - - 0 0 - 15.75 - 16.88 - - 0 - 1.81%
2023-06-01 0 15.47 - 16.88 15.49 15.49 600 9,294 15.490 15.47 - 16.88 15.49 15.49 600 15.490 0.72%
2023-05-31 0 15.36 - 16.88 15.48 15.48 650 10,062 15.480 15.36 - 16.88 15.48 15.48 650 15.480 -1.29%
2023-05-30 0 15.56 - 16.88 - - 0 0 - 15.56 - 16.88 - - 0 - 0.26%
2023-05-29 0 15.52 - 16.88 15.48 15.48 50 774 15.480 15.52 - 16.88 15.48 15.48 50 15.480 1.77%
2023-05-25 0 15.25 - 16.88 - - 0 0 - 15.25 - 16.88 - - 0 - -0.20%
2023-05-24 0 15.28 - 16.88 15.40 15.56 450 6,970 15.489 15.28 - 16.88 15.40 15.56 450 15.489 -2.98%
2023-05-23 0 15.75 15.68 16.88 15.76 15.76 450 7,092 15.760 15.75 15.68 16.88 15.76 15.76 450 15.760 2.67%
2023-05-22 0 15.34 15.28 15.34 - - 0 0 - 15.34 15.28 15.34 - - 0 - -1.10%
2023-05-19 0 15.51 - 15.52 - - 0 0 - 15.51 - 15.52 - - 0 - -0.77%
2023-05-18 0 15.63 - 16.88 15.61 15.61 12,000 187,320 15.610 15.63 - 16.88 15.61 15.61 12,000 15.610 2.83%
2023-05-17 0 15.20 - 16.88 - - 0 0 - 15.20 - 16.88 - - 0 - -1.30%
2023-05-16 0 15.40 - 16.88 - - 0 0 - 15.40 - 16.88 - - 0 - 0.79%
2023-05-15 0 15.28 - 16.88 15.16 15.20 85,850 1,303,202 15.180 15.28 - 16.88 15.16 15.20 85,850 15.180 0.73%
2023-05-12 0 15.17 - 16.88 15.17 15.17 750 11,377 15.169 15.17 - 16.88 15.17 15.17 750 15.169 -2.76%
2023-05-11 0 15.60 - 16.88 15.55 15.60 4,700 73,120 15.557 15.60 - 16.88 15.55 15.60 4,700 15.557 1.63%
2023-05-10 0 15.35 14.50 15.55 - - 0 0 - 15.35 14.50 15.55 - - 0 - 0.00%
2023-05-09 0 15.35 14.50 15.55 - - 0 0 - 15.35 14.50 15.55 - - 0 - 0.33%
2023-05-08 0 15.30 14.50 15.55 15.30 15.32 51,800 793,410 15.317 15.30 14.50 15.55 15.30 15.32 51,800 15.317 0.72%
2023-05-05 0 15.19 15.16 15.55 15.13 15.20 87,700 1,329,970 15.165 15.19 15.16 15.55 15.13 15.20 87,700 15.165 -0.33%
2023-05-04 0 15.24 14.50 15.55 - - 0 0 - 15.24 14.50 15.55 - - 0 - 0.20%
2023-05-03 0 15.21 14.50 15.55 15.16 15.16 700 10,612 15.160 15.21 14.50 15.55 15.16 15.16 700 15.160 0.80%
2023-05-02 0 15.09 14.50 15.55 15.07 15.07 50 753 15.060 15.09 14.50 15.55 15.07 15.07 50 15.060 -1.44%
2023-04-28 0 15.31 14.50 15.55 - - 0 0 - 15.31 14.50 15.55 - - 0 - 0.07%
2023-04-27 0 15.30 14.99 16.88 15.30 15.30 50 765 15.300 15.30 14.99 16.88 15.30 15.30 50 15.300 1.26%
2023-04-26 0 15.11 - 16.88 15.11 15.11 50 755 15.100 15.11 - 16.88 15.11 15.11 50 15.100 0.47%
2023-04-25 0 15.04 14.95 15.08 - - 0 0 - 15.04 14.95 15.08 - - 0 - -1.31%
2023-04-24 0 15.24 - 16.88 - - 0 0 - 15.24 - 16.88 - - 0 - -0.59%
2023-04-21 0 15.33 - 16.88 15.29 15.29 800 12,232 15.290 15.33 - 16.88 15.29 15.29 800 15.290 -2.29%
2023-04-20 0 15.69 15.69 16.88 15.69 15.81 46,200 727,964 15.757 15.69 15.69 16.88 15.69 15.81 46,200 15.757 -3.15%
2023-04-19 0 16.20 - 16.70 16.20 16.27 2,000 32,517 16.259 16.20 - 16.70 16.20 16.27 2,000 16.259 0.06%
2023-04-18 0 16.19 - - 16.19 16.19 50 809 16.180 16.19 - - 16.19 16.19 50 16.180 -0.67%
2023-04-17 0 16.30 - 18.88 16.30 16.34 1,450 23,659 16.317 16.30 - 18.88 16.30 16.34 1,450 16.317 -1.57%
2023-04-14 0 16.56 - 16.56 16.51 16.57 11,350 187,688 16.536 16.56 - 16.56 16.51 16.57 11,350 16.536 3.50%
2023-04-13 0 16.00 - 16.00 15.92 16.00 5,800 92,400 15.931 16.00 - 16.00 15.92 16.00 5,800 15.931 -0.44%
2023-04-12 0 16.07 16.05 16.07 16.06 16.07 850 13,658 16.068 16.07 16.05 16.07 16.06 16.07 850 16.068 1.32%
2023-04-11 0 15.86 - 15.86 15.78 15.93 1,300 20,612 15.855 15.86 - 15.86 15.78 15.93 1,300 15.855 4.89%
2023-04-06 0 15.12 14.85 16.80 15.12 15.12 5,350 80,892 15.120 15.12 14.85 16.80 15.12 15.12 5,350 15.120 -2.14%
2023-04-04 0 15.45 15.00 16.80 15.39 15.41 1,250 19,252 15.402 15.45 15.00 16.80 15.39 15.41 1,250 15.402 0.39%
2023-04-03 0 15.39 15.33 15.40 15.32 15.32 400 6,128 15.320 15.39 15.33 15.40 15.32 15.32 400 15.320 1.99%
2023-03-31 0 15.09 - 15.76 15.09 15.09 50 754 15.080 15.09 - 15.76 15.09 15.09 50 15.080 -0.72%
2023-03-30 0 15.20 - 16.80 15.16 15.20 650 9,876 15.194 15.20 - 16.80 15.16 15.20 650 15.194 2.49%
2023-03-29 0 14.83 - 16.80 - - 0 0 - 14.83 - 16.80 - - 0 - 1.44%
2023-03-28 0 14.62 - 16.80 14.63 14.66 2,150 31,484 14.644 14.62 - 16.80 14.63 14.66 2,150 14.644 -1.48%
2023-03-27 0 14.84 - 16.80 - - 0 0 - 14.84 - 16.80 - - 0 - -1.07%
2023-03-24 0 15.00 - 15.01 14.96 15.02 129,000 1,933,843 14.991 15.00 - 15.01 14.96 15.02 129,000 14.991 -0.07%
2023-03-23 0 15.01 - 16.80 14.88 14.98 7,200 107,356 14.911 15.01 - 16.80 14.88 14.98 7,200 14.911 -2.66%
2023-03-22 0 15.42 - 16.00 15.39 15.46 2,000 30,851 15.426 15.42 - 16.00 15.39 15.46 2,000 15.426 3.28%
2023-03-21 0 14.93 - 15.15 14.97 14.98 15,050 225,349 14.973 14.93 - 15.15 14.97 14.98 15,050 14.973 -1.06%
2023-03-20 0 15.09 - 15.10 14.94 15.14 316,950 4,762,688 15.027 15.09 - 15.10 14.94 15.14 316,950 15.027 1.89%
2023-03-17 0 14.81 14.74 14.81 14.56 14.85 138,150 2,017,948 14.607 14.81 14.74 14.81 14.56 14.85 138,150 14.607 4.30%
2023-03-16 0 14.20 - 14.21 14.15 14.15 200 2,830 14.150 14.20 - 14.21 14.15 14.15 200 14.150 -0.07%
2023-03-15 0 14.21 12.00 14.21 14.22 14.22 3,000 42,660 14.220 14.21 12.00 14.21 14.22 14.22 3,000 14.220 2.60%
2023-03-14 0 13.85 - - 13.85 13.95 2,050 28,457 13.881 13.85 - - 13.85 13.95 2,050 13.881 -3.55%
2023-03-13 0 14.36 14.24 14.40 14.16 14.36 232,350 3,304,073 14.220 14.36 14.24 14.40 14.16 14.36 232,350 14.220 4.82%
2023-03-10 0 13.70 13.61 16.00 13.65 13.80 53,750 738,985 13.749 13.70 13.61 16.00 13.65 13.80 53,750 13.749 -4.13%
2023-03-09 0 14.29 13.00 16.00 - - 0 0 - 14.29 13.00 16.00 - - 0 - -0.35%
2023-03-08 0 14.34 13.00 16.00 14.34 14.34 10,000 143,400 14.340 14.34 13.00 16.00 14.34 14.34 10,000 14.340 -2.25%
2023-03-07 0 14.67 14.66 14.69 14.67 14.68 100 1,467 14.670 14.67 14.66 14.69 14.67 14.68 100 14.670 -0.34%
2023-03-06 0 14.72 14.72 16.00 14.72 14.72 10,000 147,200 14.720 14.72 14.72 16.00 14.72 14.72 10,000 14.720 3.01%
2023-03-03 0 14.29 13.00 16.00 - - 0 0 - 14.29 13.00 16.00 - - 0 - -1.79%
2023-03-02 0 14.55 13.00 16.80 14.55 14.58 65,150 949,287 14.571 14.55 13.00 16.80 14.55 14.58 65,150 14.571 -2.48%
2023-03-01 0 14.92 14.87 16.80 14.73 14.90 1,300 19,353 14.887 14.92 14.87 16.80 14.73 14.90 1,300 14.887 1.84%
2023-02-28 0 14.65 13.00 14.60 14.76 14.76 150 2,214 14.760 14.65 13.00 14.60 14.76 14.76 150 14.760 -0.81%
2023-02-27 0 14.77 13.00 14.83 14.77 14.77 1,200 17,724 14.770 14.77 13.00 14.83 14.77 14.77 1,200 14.770 -1.93%
2023-02-24 0 15.06 13.00 16.80 15.04 15.07 54,450 819,234 15.046 15.06 13.00 16.80 15.04 15.07 54,450 15.046 -1.38%
2023-02-23 0 15.27 15.00 15.30 15.21 15.37 133,950 2,045,013 15.267 15.27 15.00 15.30 15.21 15.37 133,950 15.267 1.53%
2023-02-22 0 15.04 15.00 16.80 15.01 15.10 53,400 806,258 15.098 15.04 15.00 16.80 15.01 15.10 53,400 15.098 -4.14%
2023-02-21 0 15.69 14.00 15.69 15.69 15.69 7,700 120,845 15.694 15.69 14.00 15.69 15.69 15.69 7,700 15.694 0.58%
2023-02-20 0 15.60 15.54 15.70 15.43 15.60 52,100 804,590 15.443 15.60 15.54 15.70 15.43 15.60 52,100 15.443 2.63%
2023-02-17 0 15.20 14.00 16.30 15.19 15.29 99,850 1,522,512 15.248 15.20 14.00 16.30 15.19 15.29 99,850 15.248 -5.47%
2023-02-16 0 16.08 14.00 16.16 16.08 16.12 48,350 778,026 16.092 16.08 14.00 16.16 16.08 16.12 48,350 16.092 6.35%
2023-02-15 0 15.12 14.00 16.30 15.15 15.15 11,000 166,650 15.150 15.12 14.00 16.30 15.15 15.15 11,000 15.150 0.67%
2023-02-14 0 15.02 14.00 16.30 14.98 14.98 50 749 14.980 15.02 14.00 16.30 14.98 14.98 50 14.980 0.81%
2023-02-13 0 14.90 14.00 14.90 - - 0 0 - 14.90 14.00 14.90 - - 0 - -1.19%
2023-02-10 0 15.08 14.80 15.20 15.01 15.25 347,350 5,260,512 15.145 15.08 14.80 15.20 15.01 15.25 347,350 15.145 -4.07%
2023-02-09 0 15.72 15.00 15.77 15.72 15.75 4,700 73,980 15.740 15.72 15.00 15.77 15.72 15.75 4,700 15.740 -1.50%
2023-02-08 0 15.96 14.00 17.80 15.95 15.98 50,900 812,069 15.954 15.96 14.00 17.80 15.95 15.98 50,900 15.954 0.88%
2023-02-07 0 15.82 15.82 15.85 - - 0 0 - 15.82 15.82 15.85 - - 0 - 0.00%
2023-02-06 0 15.82 14.00 15.88 15.88 15.88 3,200 50,816 15.880 15.82 14.00 15.88 15.88 15.88 3,200 15.880 -2.53%
2023-02-03 0 16.23 15.25 17.80 16.24 16.26 2,650 43,058 16.248 16.23 15.25 17.80 16.24 16.26 2,650 16.248 2.20%
2023-02-02 0 15.88 15.85 - 15.86 15.90 3,000 47,659 15.886 15.88 15.85 - 15.86 15.90 3,000 15.886 3.79%
2023-02-01 0 15.30 15.26 - 15.28 15.30 22,150 338,582 15.286 15.30 15.26 - 15.28 15.30 22,150 15.286 1.39%
2023-01-31 0 15.09 14.00 17.80 15.00 15.08 3,600 54,173 15.048 15.09 14.00 17.80 15.00 15.08 3,600 15.048 -2.71%
2023-01-30 0 15.51 15.41 15.52 15.50 15.51 5,250 81,394 15.504 15.51 15.41 15.52 15.50 15.51 5,250 15.504 2.72%
2023-01-27 0 15.10 15.02 - 15.05 15.08 3,600 54,238 15.066 15.10 15.02 - 15.05 15.08 3,600 15.066 -1.18%
2023-01-26 0 15.28 14.00 - 15.18 15.31 14,200 215,797 15.197 15.28 14.00 - 15.18 15.31 14,200 15.197 5.67%
2023-01-20 0 14.46 14.00 - 14.45 14.46 61,200 884,640 14.455 14.46 14.00 - 14.45 14.46 61,200 14.455 0.28%
2023-01-19 0 14.42 14.00 14.45 14.42 14.44 2,750 39,679 14.429 14.42 14.00 14.45 14.42 14.44 2,750 14.429 -3.35%
2023-01-18 0 14.92 14.88 - 14.89 14.97 30,300 451,583 14.904 14.92 14.88 - 14.89 14.97 30,300 14.904 -1.39%
2023-01-17 0 15.13 15.10 15.20 15.10 15.16 1,150 17,398 15.129 15.13 15.10 15.20 15.10 15.16 1,150 15.129 0.27%
2023-01-16 0 15.09 - 15.24 15.07 15.14 6,900 104,262 15.110 15.09 - 15.24 15.07 15.14 6,900 15.110 5.45%
2023-01-13 0 14.31 14.28 - 14.22 14.30 14,950 213,377 14.273 14.31 14.28 - 14.22 14.30 14,950 14.273 2.73%
2023-01-12 0 13.93 13.93 - 13.93 13.93 15,000 208,950 13.930 13.93 13.93 - 13.93 13.93 15,000 13.930 2.20%
2023-01-11 0 13.63 13.63 - 13.62 13.65 34,850 474,759 13.623 13.63 13.63 - 13.62 13.65 34,850 13.623 3.18%
2023-01-10 0 13.21 - - 13.20 13.21 8,200 108,370 13.216 13.21 - - 13.20 13.21 8,200 13.216 1.54%
2023-01-09 0 13.01 - - 12.98 12.98 1,000 12,980 12.980 13.01 - - 12.98 12.98 1,000 12.980 3.42%
2023-01-06 0 12.58 - - 12.58 12.58 400 5,032 12.580 12.58 - - 12.58 12.58 400 12.580 -2.78%
2023-01-05 0 12.94 12.94 - 12.94 12.94 1,000 12,940 12.940 12.94 12.94 - 12.94 12.94 1,000 12.940 2.37%
2023-01-04 0 12.64 - - 12.60 12.64 5,200 65,525 12.601 12.64 - - 12.60 12.64 5,200 12.601 0.32%
2023-01-03 0 12.60 - - - - 0 0 - 12.60 - - - - 0 - 1.69%
2022-12-30 0 12.39 - 12.98 12.39 12.47 161,900 2,015,595 12.450 12.39 - 12.98 12.39 12.47 161,900 12.450 2.31%
2022-12-29 0 12.11 12.02 12.98 12.09 12.11 105,850 1,279,730 12.090 12.11 12.02 12.98 12.09 12.11 105,850 12.090 -1.38%
2022-12-28 0 12.28 12.24 12.98 12.23 12.28 1,550 18,981 12.246 12.28 12.24 12.98 12.23 12.28 1,550 12.246 -2.23%
2022-12-23 0 12.56 - 12.77 - - 0 0 - 12.56 - 12.77 - - 0 - -1.18%
2022-12-22 0 12.71 - 12.73 - - 0 0 - 12.71 - 12.73 - - 0 - 0.71%
2022-12-21 0 12.62 12.57 - 12.56 12.62 104,250 1,309,915 12.565 12.62 12.57 - 12.56 12.62 104,250 12.565 1.37%
2022-12-20 0 12.45 12.30 13.14 12.42 12.54 165,500 2,067,320 12.491 12.45 12.30 13.14 12.42 12.54 165,500 12.491 -1.27%
2022-12-19 0 12.61 - - 12.60 12.60 7,800 98,280 12.600 12.61 - - 12.60 12.60 7,800 12.600 -2.10%
2022-12-16 0 12.88 12.88 - 12.87 12.94 4,700 60,586 12.891 12.88 12.88 - 12.87 12.94 4,700 12.891 -3.16%
2022-12-15 0 13.30 - - - - 0 0 - 13.30 - - - - 0 - -0.89%
2022-12-14 0 13.42 13.42 - 13.42 13.42 500 6,710 13.420 13.42 13.42 - 13.42 13.42 500 13.420 0.37%
2022-12-13 0 13.37 - 13.50 13.33 13.37 850 11,350 13.353 13.37 - 13.50 13.33 13.37 850 13.353 1.36%
2022-12-12 0 13.19 13.19 - 13.19 13.23 7,050 93,151 13.213 13.19 13.19 - 13.19 13.23 7,050 13.213 -2.15%
2022-12-09 0 13.48 13.46 - 13.42 13.48 24,700 331,630 13.426 13.48 13.46 - 13.42 13.48 24,700 13.426 1.74%
2022-12-08 0 13.25 13.25 - 13.20 13.20 2,000 26,400 13.200 13.25 13.25 - 13.20 13.20 2,000 13.200 -0.45%
2022-12-07 0 13.31 13.30 13.58 13.33 13.38 4,600 61,448 13.358 13.31 13.30 13.58 13.33 13.38 4,600 13.358 -2.06%
2022-12-06 0 13.59 - 13.59 13.61 13.97 350 4,791 13.689 13.59 - 13.59 13.61 13.97 350 13.689 -3.48%
2022-12-05 0 14.08 13.97 - 14.08 14.08 3,000 42,240 14.080 14.08 13.97 - 14.08 14.08 3,000 14.080 0.79%
2022-12-02 0 13.97 - - - - 0 0 - 13.97 - - - - 0 - 0.00%
2022-12-01 0 13.97 13.96 - 13.97 13.97 7,000 97,940 13.991 13.97 13.96 - 13.97 13.97 7,000 13.991 2.65%
2022-11-30 0 13.61 13.61 - 13.60 13.60 700 9,520 13.600 13.61 13.61 - 13.60 13.60 700 13.600 0.29%
2022-11-29 0 13.57 - - 13.44 13.59 48,350 657,066 13.590 13.57 - - 13.44 13.59 48,350 13.590 -0.15%
2022-11-28 0 13.59 13.56 - 13.51 13.59 94,200 1,277,322 13.560 13.59 13.56 - 13.51 13.59 94,200 13.560 -1.24%
2022-11-25 0 13.76 - - 13.76 13.78 30,050 413,489 13.760 13.76 - - 13.76 13.78 30,050 13.760 -0.22%
2022-11-24 0 13.79 - - 13.79 13.79 5,000 68,950 13.790 13.79 - - 13.79 13.79 5,000 13.790 1.03%
2022-11-23 0 13.65 - - 13.57 13.65 21,250 288,448 13.574 13.65 - - 13.57 13.65 21,250 13.574 3.10%
2022-11-22 0 13.24 13.22 - 13.23 13.35 99,550 1,322,692 13.287 13.24 13.22 - 13.23 13.35 99,550 13.287 -1.19%
2022-11-21 0 13.40 13.16 13.42 13.40 13.49 146,050 1,965,274 13.456 13.40 13.16 13.42 13.40 13.49 146,050 13.456 -2.90%
2022-11-18 0 13.80 - 13.80 13.80 13.80 50 690 13.800 13.80 - 13.80 13.80 13.80 50 13.800 -0.93%
2022-11-17 0 13.93 13.72 - 13.89 13.93 59,800 832,869 13.928 13.93 13.72 - 13.89 13.93 59,800 13.928 -2.66%
2022-11-16 0 14.31 - 15.50 14.19 14.31 188,550 2,684,868 14.240 14.31 - 15.50 14.19 14.31 188,550 14.240 -0.83%
2022-11-15 0 14.43 - 16.50 14.28 14.41 148,500 2,131,971 14.357 14.43 - 16.50 14.28 14.41 148,500 14.357 -0.07%
2022-11-14 0 14.44 14.33 - 13.93 14.44 903,550 12,816,335 14.184 14.44 14.33 - 13.93 14.44 903,550 14.184 2.70%
2022-11-11 0 14.06 13.88 - 13.88 14.05 286,500 4,007,647 13.988 14.06 13.88 - 13.88 14.05 286,500 13.988 4.54%
2022-11-10 0 13.45 13.45 14.14 13.24 13.45 96,900 1,295,389 13.368 13.45 13.45 14.14 13.24 13.45 96,900 13.368 -4.88%
2022-11-09 0 14.14 14.08 - 14.09 14.18 60,050 850,807 14.168 14.14 14.08 - 14.09 14.18 60,050 14.168 -1.39%
2022-11-08 0 14.34 14.35 15.60 14.29 14.64 91,700 1,340,799 14.622 14.34 14.35 15.60 14.29 14.64 91,700 14.622 -1.44%
2022-11-07 0 14.55 14.50 14.62 14.56 14.64 338,450 4,936,711 14.586 14.55 14.50 14.62 14.56 14.64 338,450 14.586 0.07%
2022-11-04 0 14.54 14.50 15.60 14.55 14.55 42,700 621,285 14.550 14.54 14.50 15.60 14.55 14.55 42,700 14.550 -0.75%
2022-11-03 0 14.65 - 15.60 14.61 14.68 144,600 2,117,872 14.646 14.65 - 15.60 14.61 14.68 144,600 14.646 -4.00%
2022-11-02 0 15.26 15.22 15.26 - - 0 0 - 15.26 15.22 15.26 - - 0 - -1.42%
2022-11-01 0 15.48 - 16.50 15.35 15.48 227,900 3,513,679 15.418 15.48 - 16.50 15.35 15.48 227,900 15.418 -0.83%
2022-10-31 0 15.61 15.13 15.62 15.13 15.63 41,650 649,305 15.590 15.61 15.13 15.62 15.13 15.63 41,650 15.590 3.17%
2022-10-28 0 15.13 - 16.50 15.17 15.23 63,100 958,565 15.191 15.13 - 16.50 15.17 15.23 63,100 15.191 -3.45%
2022-10-27 0 15.67 14.00 16.50 15.67 15.74 93,250 1,466,372 15.725 15.67 14.00 16.50 15.67 15.74 93,250 15.725 0.19%
2022-10-26 0 15.64 15.00 15.72 15.52 15.64 182,900 2,851,196 15.589 15.64 15.00 15.72 15.52 15.64 182,900 15.589 5.18%
2022-10-25 0 14.87 14.00 14.90 14.60 14.87 42,550 632,529 14.866 14.87 14.00 14.90 14.60 14.87 42,550 14.866 1.16%
2022-10-24 0 14.70 14.00 14.72 14.70 14.79 53,700 789,607 14.704 14.70 14.00 14.72 14.70 14.79 53,700 14.704 2.80%
2022-10-21 0 14.30 14.25 14.33 14.31 14.31 2,000 28,620 14.310 14.30 14.25 14.33 14.31 14.31 2,000 14.310 -0.21%
2022-10-20 0 14.33 14.25 16.50 14.28 14.45 133,400 1,912,736 14.338 14.33 14.25 16.50 14.28 14.45 133,400 14.338 -2.38%
2022-10-19 0 14.68 14.50 16.50 14.67 14.89 87,850 1,293,577 14.725 14.68 14.50 16.50 14.67 14.89 87,850 14.725 -3.10%
2022-10-18 0 15.15 15.00 15.24 14.96 15.16 217,650 3,273,241 15.039 15.15 15.00 15.24 14.96 15.16 217,650 15.039 4.05%
2022-10-17 0 14.56 14.44 16.50 14.43 14.56 213,200 3,089,967 14.493 14.56 14.44 16.50 14.43 14.56 213,200 14.493 -3.45%
2022-10-14 0 15.08 14.00 15.25 14.60 15.16 48,450 731,738 15.103 15.08 14.00 15.25 14.60 15.16 48,450 15.103 3.36%
2022-10-13 0 14.59 14.50 16.49 14.59 14.69 142,550 2,086,591 14.638 14.59 14.50 16.49 14.59 14.69 142,550 14.638 -0.82%
2022-10-12 0 14.71 14.60 16.49 14.66 14.80 136,000 2,004,794 14.741 14.71 14.60 16.49 14.66 14.80 136,000 14.741 0.34%
2022-10-11 0 14.66 14.64 16.50 14.60 14.80 217,250 3,192,966 14.697 14.66 14.64 16.50 14.60 14.80 217,250 14.697 -2.40%
2022-10-10 0 15.02 15.00 16.50 14.97 15.09 198,250 2,984,225 15.053 15.02 15.00 16.50 14.97 15.09 198,250 15.053 -4.88%
2022-10-07 0 15.79 14.00 16.50 15.73 15.92 84,850 1,350,127 15.912 15.79 14.00 16.50 15.73 15.92 84,850 15.912 -2.35%
2022-10-06 0 16.17 14.00 16.28 16.17 16.30 119,700 1,945,475 16.253 16.17 14.00 16.28 16.17 16.30 119,700 16.253 -0.06%
2022-10-05 0 16.18 14.00 16.20 16.16 16.20 28,600 462,565 16.174 16.18 14.00 16.20 16.16 16.20 28,600 16.174 8.59%
2022-10-03 0 14.90 14.00 - 14.90 14.93 44,000 655,609 14.900 14.90 14.00 - 14.90 14.93 44,000 14.900 -1.91%
2022-09-30 0 15.19 15.08 17.00 15.05 15.20 95,700 1,444,462 15.094 15.19 15.08 17.00 15.05 15.20 95,700 15.094 -0.07%
2022-09-29 0 15.20 14.00 15.25 15.20 15.53 160,050 2,454,177 15.334 15.20 14.00 15.25 15.20 15.53 160,050 15.334 3.40%
2022-09-28 0 14.70 14.72 15.88 14.69 14.86 216,050 3,198,633 14.805 14.70 14.72 15.88 14.69 14.86 216,050 14.805 -3.67%
2022-09-27 0 15.26 15.26 - 15.04 15.26 283,800 4,299,437 15.150 15.26 15.26 - 15.04 15.26 283,800 15.150 2.42%
2022-09-26 0 14.90 14.60 - 14.73 14.90 75,000 1,115,515 14.874 14.90 14.60 - 14.73 14.90 75,000 14.874 -1.97%
2022-09-23 0 15.20 14.80 - 15.20 15.37 76,700 1,169,902 15.253 15.20 14.80 - 15.20 15.37 76,700 15.253 -2.38%
2022-09-22 0 15.57 15.40 15.73 15.33 15.53 138,600 2,133,133 15.391 15.57 15.40 15.73 15.33 15.53 138,600 15.391 -1.08%
2022-09-21 0 15.74 14.50 - 15.73 15.81 47,900 754,862 15.759 15.74 14.50 - 15.73 15.81 47,900 15.759 -2.60%
2022-09-20 0 16.16 14.50 - 15.80 16.22 332,650 5,346,585 16.073 16.16 14.50 - 15.80 16.22 332,650 16.073 2.54%
2022-09-19 0 15.76 15.76 18.88 15.76 16.51 669,400 10,653,417 15.915 15.76 15.76 18.88 15.76 16.51 669,400 15.915 -4.83%
2022-09-16 0 16.56 16.56 18.88 16.56 16.57 1,650 27,352 16.577 16.56 16.56 18.88 16.56 16.57 1,650 16.577 -2.87%
2022-09-15 0 17.05 16.50 17.20 17.01 17.06 69,250 1,179,211 17.028 17.05 16.50 17.20 17.01 17.06 69,250 17.028 0.41%
2022-09-14 0 16.98 16.96 18.88 16.98 17.00 5,450 92,632 16.997 16.98 16.96 18.88 16.98 17.00 5,450 16.997 -6.70%
2022-09-13 0 18.20 18.16 18.20 18.12 18.22 20,800 377,598 18.154 18.20 18.16 18.20 18.12 18.22 20,800 18.154 2.77%
2022-09-09 0 17.71 17.68 18.88 17.12 17.71 290,850 5,052,291 17.371 17.71 17.68 18.88 17.12 17.71 290,850 17.371 7.66%
2022-09-08 0 16.45 15.73 - 16.45 16.56 33,350 551,962 16.551 16.45 15.73 - 16.45 16.56 33,350 16.551 2.75%
2022-09-07 0 16.01 16.00 - 15.90 16.02 104,600 1,666,434 15.931 16.01 16.00 - 15.90 16.02 104,600 15.931 -3.38%
2022-09-06 0 16.57 16.48 16.58 16.53 16.53 100 1,653 16.530 16.57 16.48 16.58 16.53 16.53 100 16.530 0.49%
2022-09-05 0 16.49 16.40 16.49 16.47 16.54 59,900 987,326 16.483 16.49 16.40 16.49 16.47 16.54 59,900 16.483 -1.38%
2022-09-02 0 16.72 16.72 16.81 16.70 16.77 103,250 1,729,434 16.750 16.72 16.72 16.81 16.70 16.77 103,250 16.750 -0.36%
2022-09-01 0 16.78 16.72 16.78 16.75 16.88 145,800 2,448,436 16.793 16.78 16.72 16.78 16.75 16.88 145,800 16.793 -2.33%
2022-08-31 0 17.18 17.12 17.19 17.15 17.26 132,750 2,283,155 17.199 17.18 17.12 17.19 17.15 17.26 132,750 17.199 -0.29%
2022-08-30 0 17.23 17.24 - 17.10 17.24 64,650 1,110,483 17.177 17.23 17.24 - 17.10 17.24 64,650 17.177 2.56%
2022-08-29 0 16.80 16.72 - 16.60 16.80 103,600 1,726,229 16.662 16.80 16.72 - 16.60 16.80 103,600 16.662 -6.41%
2022-08-26 0 17.95 17.90 18.05 17.95 18.05 9,450 170,202 18.011 17.95 17.90 18.05 17.95 18.05 9,450 18.011 0.00%
2022-08-25 0 17.95 17.95 - 17.80 17.95 40,450 722,529 17.862 17.95 17.95 - 17.80 17.95 40,450 17.862 1.99%
2022-08-24 0 17.60 17.50 - 17.60 17.61 2,100 36,970 17.605 17.60 17.50 - 17.60 17.61 2,100 17.605 -0.17%
2022-08-23 0 17.63 17.63 17.64 17.53 17.73 29,550 521,204 17.638 17.63 17.63 17.64 17.53 17.73 29,550 17.638 -1.45%
2022-08-22 0 17.89 17.82 17.86 17.88 18.07 183,400 3,309,365 18.045 17.89 17.82 17.86 17.88 18.07 183,400 18.045 -4.59%
2022-08-19 0 18.75 18.75 18.82 18.75 19.08 125,950 2,370,543 18.821 18.75 18.75 18.82 18.75 19.08 125,950 18.821 -3.15%
2022-08-18 0 19.36 19.30 19.48 19.33 20.14 26,550 517,226 19.481 19.36 19.30 19.48 19.33 20.14 26,550 19.481 -3.87%
2022-08-17 0 20.14 20.10 20.32 20.16 20.36 6,850 138,838 20.268 20.14 20.10 20.32 20.16 20.36 6,850 20.268 -1.27%
2022-08-16 0 20.40 20.40 20.50 20.38 20.42 3,950 80,533 20.388 20.40 20.40 20.50 20.38 20.42 3,950 20.388 0.49%
2022-08-15 0 20.30 20.28 20.64 19.64 20.68 139,000 2,859,784 20.574 20.30 20.28 20.64 19.64 20.68 139,000 20.574 3.36%
2022-08-12 0 19.64 19.64 20.22 19.53 19.64 45,550 894,213 19.631 19.64 19.64 20.22 19.53 19.64 45,550 19.631 -0.86%
2022-08-11 0 19.81 19.80 19.97 19.77 19.93 319,300 6,339,886 19.856 19.81 19.80 19.97 19.77 19.93 319,300 19.856 6.91%
2022-08-10 0 18.53 18.50 18.76 18.50 19.32 33,900 628,029 18.526 18.53 18.50 18.76 18.50 19.32 33,900 18.526 -4.14%
2022-08-09 0 19.33 19.32 20.00 19.29 19.38 61,450 1,186,279 19.305 19.33 19.32 20.00 19.29 19.38 61,450 19.305 1.20%
2022-08-08 0 19.10 19.08 20.00 18.89 19.11 243,200 4,612,497 18.966 19.10 19.08 20.00 18.89 19.11 243,200 18.966 0.21%
2022-08-05 0 19.06 19.00 20.00 18.83 19.09 85,650 1,630,830 19.041 19.06 19.00 20.00 18.83 19.09 85,650 19.041 3.03%
2022-08-04 0 18.50 17.91 18.57 18.49 18.57 54,350 1,005,786 18.506 18.50 17.91 18.57 18.49 18.57 54,350 18.506 1.70%
2022-08-03 0 18.19 18.12 18.40 18.12 18.22 90,800 1,651,449 18.188 18.19 18.12 18.40 18.12 18.22 90,800 18.188 1.96%
2022-08-02 0 17.84 17.34 17.83 17.80 17.97 6,400 114,495 17.890 17.84 17.34 17.83 17.80 17.97 6,400 17.890 0.06%
2022-08-01 0 17.83 17.83 17.87 17.79 17.83 2,150 38,264 17.797 17.83 17.83 17.87 17.79 17.83 2,150 17.797 -0.61%
2022-07-29 0 17.94 17.91 17.94 17.50 17.95 33,450 599,349 17.918 17.94 17.91 17.94 17.50 17.95 33,450 17.918 3.28%
2022-07-28 0 17.37 - 17.49 17.29 17.42 204,150 3,549,475 17.387 17.37 - 17.49 17.29 17.42 204,150 17.387 4.39%
2022-07-27 0 16.64 16.50 16.65 16.54 16.60 2,750 45,500 16.545 16.64 16.50 16.65 16.54 16.60 2,750 16.545 -1.54%
2022-07-26 0 16.90 - - 16.75 16.90 167,250 2,817,482 16.846 16.90 - - 16.75 16.90 167,250 16.846 -2.42%
2022-07-25 0 17.32 17.32 17.33 17.30 17.34 3,600 62,322 17.312 17.32 17.32 17.33 17.30 17.34 3,600 17.312 -2.59%
2022-07-22 0 17.78 - 18.00 17.65 17.82 46,350 823,616 17.769 17.78 - 18.00 17.65 17.82 46,350 17.769 0.68%
2022-07-21 0 17.66 17.60 17.88 17.56 17.68 207,700 3,658,307 17.613 17.66 17.60 17.88 17.56 17.68 207,700 17.613 2.20%
2022-07-20 0 17.28 17.28 17.30 16.48 17.34 70,700 1,220,100 17.257 17.28 17.28 17.30 16.48 17.34 70,700 17.257 7.46%
2022-07-19 0 16.08 16.00 16.12 16.08 16.16 7,000 112,880 16.126 16.08 16.00 16.12 16.08 16.16 7,000 16.126 0.94%
2022-07-18 0 15.93 15.70 15.94 15.71 15.94 182,000 2,888,508 15.871 15.93 15.70 15.94 15.71 15.94 182,000 15.871 3.17%
2022-07-15 0 15.44 15.12 15.46 15.42 15.48 51,900 800,437 15.423 15.44 15.12 15.46 15.42 15.48 51,900 15.423 1.11%
2022-07-14 0 15.27 15.19 15.40 15.29 15.37 53,650 822,182 15.325 15.27 15.19 15.40 15.29 15.37 53,650 15.325 -1.17%
2022-07-13 0 15.45 15.40 16.48 15.39 15.47 6,300 97,286 15.442 15.45 15.40 16.48 15.39 15.47 6,300 15.442 0.72%
2022-07-12 0 15.34 15.34 15.39 15.32 15.39 6,000 92,052 15.342 15.34 15.34 15.39 15.32 15.39 6,000 15.342 -3.76%
2022-07-11 0 15.94 15.60 15.96 15.87 15.97 111,950 1,785,381 15.948 15.94 15.60 15.96 15.87 15.97 111,950 15.948 -0.81%
2022-07-08 0 16.07 15.50 16.08 16.05 16.14 18,050 290,671 16.104 16.07 15.50 16.08 16.05 16.14 18,050 16.104 4.22%
2022-07-07 0 15.42 15.32 15.42 15.32 15.42 82,750 1,270,347 15.352 15.42 15.32 15.42 15.32 15.42 82,750 15.352 -0.90%
2022-07-06 0 15.56 15.54 15.57 15.38 15.57 178,050 2,768,697 15.550 15.56 15.54 15.57 15.38 15.57 178,050 15.550 2.57%
2022-07-05 0 15.17 15.16 15.20 15.10 15.20 188,800 2,853,232 15.112 15.17 15.16 15.20 15.10 15.20 188,800 15.112 1.74%
2022-07-04 0 14.91 14.90 14.95 14.80 14.99 8,450 125,609 14.865 14.91 14.90 14.95 14.80 14.99 8,450 14.865 -0.93%
2022-06-30 0 15.05 15.05 15.11 14.99 15.51 606,800 9,125,697 15.039 15.05 15.05 15.11 14.99 15.51 606,800 15.039 -3.40%
2022-06-29 0 15.58 15.54 15.58 15.56 16.26 79,250 1,239,248 15.637 15.58 15.54 15.58 15.56 16.26 79,250 15.637 -4.18%
2022-06-28 0 16.26 16.25 16.36 16.09 16.72 29,850 483,026 16.182 16.26 16.25 16.36 16.09 16.72 29,850 16.182 -2.69%
2022-06-27 0 16.71 16.70 16.75 16.39 16.71 142,750 2,372,296 16.619 16.71 16.70 16.75 16.39 16.71 142,750 16.619 4.24%
2022-06-24 0 16.03 16.01 16.03 15.81 16.03 95,750 1,529,459 15.973 16.03 16.01 16.03 15.81 16.03 95,750 15.973 5.05%
2022-06-23 0 15.26 15.26 15.30 15.08 15.44 149,250 2,280,746 15.281 15.26 15.26 15.30 15.08 15.44 149,250 15.281

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top