MicroPort NeuroScientific Corporation: O

Exchange Code Listed Last trade Delisted
HK Main 02172  2022-07-15    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 10.65 10.65 10.70 10.62 10.81 446,099 4,764,814 10.681 10.65 10.65 10.70 10.62 10.81 446,099 10.681 0.00%
2025-12-23 0 10.65 10.65 10.66 10.63 11.00 1,094,990 11,785,532 10.763 10.65 10.65 10.66 10.63 11.00 1,094,990 10.763 -1.57%
2025-12-22 0 10.82 10.82 10.86 10.67 10.92 2,117,001 22,845,230 10.791 10.82 10.82 10.86 10.67 10.92 2,117,001 10.791 0.65%
2025-12-19 0 10.75 10.75 10.77 10.50 10.92 7,892,035 83,247,696 10.548 10.75 10.75 10.77 10.50 10.92 7,892,035 10.548 3.56%
2025-12-18 0 10.38 10.38 10.41 10.21 10.66 1,997,000 20,951,400 10.491 10.38 10.38 10.41 10.21 10.66 1,997,000 10.491 0.19%
2025-12-17 0 10.36 10.34 10.36 10.10 10.41 1,470,584 15,109,098 10.274 10.36 10.34 10.36 10.10 10.41 1,470,584 10.274 2.37%
2025-12-16 0 10.12 10.12 10.17 10.09 10.50 6,494,000 66,607,375 10.257 10.12 10.12 10.17 10.09 10.50 6,494,000 10.257 -1.65%
2025-12-15 0 10.29 10.29 10.31 10.26 10.45 782,000 8,063,250 10.311 10.29 10.29 10.31 10.26 10.45 782,000 10.311 -1.63%
2025-12-12 0 10.46 10.44 10.46 10.17 10.55 1,612,000 16,735,845 10.382 10.46 10.44 10.46 10.17 10.55 1,612,000 10.382 3.16%
2025-12-11 0 10.14 10.14 10.15 10.07 10.55 1,067,000 10,853,765 10.172 10.14 10.14 10.15 10.07 10.55 1,067,000 10.172 -0.78%
2025-12-10 0 10.22 10.22 10.25 10.11 10.28 957,255 9,737,051 10.172 10.22 10.22 10.25 10.11 10.28 957,255 10.172 -0.20%
2025-12-09 0 10.24 10.24 10.25 10.15 10.45 1,958,000 20,010,730 10.220 10.24 10.24 10.25 10.15 10.45 1,958,000 10.220 -2.20%
2025-12-08 0 10.47 10.46 10.50 10.40 10.74 2,199,000 23,132,710 10.520 10.47 10.46 10.50 10.40 10.74 2,199,000 10.520 -2.24%
2025-12-05 0 10.71 10.71 10.73 10.54 10.89 2,642,007 28,328,433 10.722 10.71 10.71 10.73 10.54 10.89 2,642,007 10.722 0.75%
2025-12-04 0 10.63 10.63 10.65 10.51 10.77 1,448,000 15,385,610 10.625 10.63 10.63 10.65 10.51 10.77 1,448,000 10.625 0.85%
2025-12-03 0 10.54 10.53 10.54 10.46 10.72 1,081,000 11,442,250 10.585 10.54 10.53 10.54 10.46 10.72 1,081,000 10.585 -0.28%
2025-12-02 0 10.57 10.55 10.57 10.44 10.64 1,008,000 10,617,730 10.533 10.57 10.55 10.57 10.44 10.64 1,008,000 10.533 0.48%
2025-12-01 0 10.52 10.52 10.53 10.25 10.55 1,235,000 12,925,850 10.466 10.52 10.52 10.53 10.25 10.55 1,235,000 10.466 0.86%
2025-11-28 0 10.43 10.40 10.43 10.34 10.46 957,761 9,974,069 10.414 10.43 10.40 10.43 10.34 10.46 957,761 10.414 0.87%
2025-11-27 0 10.34 10.26 10.34 10.20 10.40 1,258,378 12,950,794 10.292 10.34 10.26 10.34 10.20 10.40 1,258,378 10.292 0.10%
2025-11-26 0 10.33 10.31 10.33 10.31 10.65 1,046,400 10,931,636 10.447 10.33 10.31 10.33 10.31 10.65 1,046,400 10.447 -1.81%
2025-11-25 0 10.52 10.47 10.52 10.34 10.65 1,839,280 19,369,478 10.531 10.52 10.47 10.52 10.34 10.65 1,839,280 10.531 2.14%
2025-11-24 0 10.30 10.22 10.30 10.02 10.38 2,248,600 22,883,010 10.177 10.30 10.22 10.30 10.02 10.38 2,248,600 10.177 3.10%
2025-11-21 0 9.990 9.990 10.00 9.960 10.27 3,399,385 34,201,817 10.061 9.990 9.990 10.00 9.960 10.27 3,399,385 10.061 -3.94%
2025-11-20 0 10.40 10.40 10.42 10.31 10.95 3,080,790 32,146,711 10.435 10.40 10.40 10.42 10.31 10.95 3,080,790 10.435 -2.62%
2025-11-19 0 10.68 10.68 10.70 10.60 11.19 3,152,961 33,935,871 10.763 10.68 10.68 10.70 10.60 11.19 3,152,961 10.763 -3.09%
2025-11-18 0 11.02 11.02 11.05 10.99 11.47 2,206,354 24,523,781 11.115 11.02 11.02 11.05 10.99 11.47 2,206,354 11.115 -3.08%
2025-11-17 0 11.37 11.37 11.39 11.32 11.73 1,709,311 19,513,679 11.416 11.37 11.37 11.39 11.32 11.73 1,709,311 11.416 -2.15%
2025-11-14 0 11.62 11.62 11.66 11.59 11.88 1,755,000 20,572,190 11.722 11.62 11.62 11.66 11.59 11.88 1,755,000 11.722 -1.69%
2025-11-13 0 11.82 11.82 11.84 11.64 11.88 2,151,000 25,349,970 11.785 11.82 11.82 11.84 11.64 11.88 2,151,000 11.785 0.42%
2025-11-12 0 11.77 11.75 11.78 11.54 11.95 5,287,957 62,356,669 11.792 11.77 11.75 11.78 11.54 11.95 5,287,957 11.792 3.25%
2025-11-11 0 11.40 11.40 11.43 11.30 11.54 809,000 9,226,230 11.404 11.40 11.40 11.43 11.30 11.54 809,000 11.404 -0.35%
2025-11-10 0 11.44 11.41 11.44 11.10 11.48 2,492,488 28,261,608 11.339 11.44 11.41 11.44 11.10 11.48 2,492,488 11.339 3.81%
2025-11-07 0 11.02 11.02 11.04 11.00 11.66 3,321,000 37,000,460 11.141 11.02 11.02 11.04 11.00 11.66 3,321,000 11.141 -3.84%
2025-11-06 0 11.46 11.45 11.46 11.28 11.77 1,887,386 21,568,032 11.427 11.46 11.45 11.46 11.28 11.77 1,887,386 11.427 0.26%
2025-11-05 0 11.43 11.36 11.43 11.20 11.47 1,436,207 16,270,825 11.329 11.43 11.36 11.43 11.20 11.47 1,436,207 11.329 -0.09%
2025-11-04 0 11.44 11.43 11.44 11.33 11.93 3,800,116 44,207,137 11.633 11.44 11.43 11.44 11.33 11.93 3,800,116 11.633 -5.30%
2025-11-03 0 12.08 12.08 12.09 11.75 12.12 2,396,105 28,774,472 12.009 12.08 12.08 12.09 11.75 12.12 2,396,105 12.009 1.94%
2025-10-31 0 11.85 11.84 11.85 11.67 12.02 2,359,000 28,069,590 11.899 11.85 11.84 11.85 11.67 12.02 2,359,000 11.899 0.17%
2025-10-30 0 11.83 11.82 11.83 11.70 12.08 3,116,900 37,084,423 11.898 11.83 11.82 11.83 11.70 12.08 3,116,900 11.898 0.51%
2025-10-28 0 11.77 11.76 11.77 11.72 12.11 2,110,000 25,073,930 11.883 11.77 11.76 11.77 11.72 12.11 2,110,000 11.883 -1.51%
2025-10-27 0 11.95 11.95 11.96 11.73 12.09 4,533,200 54,065,358 11.927 11.95 11.95 11.96 11.73 12.09 4,533,200 11.927 3.28%
2025-10-24 0 11.57 11.55 11.57 11.43 11.60 2,045,002 23,602,742 11.542 11.57 11.55 11.57 11.43 11.60 2,045,002 11.542 2.30%
2025-10-23 0 11.31 11.30 11.31 11.09 11.60 3,334,302 37,477,664 11.240 11.31 11.30 11.31 11.09 11.60 3,334,302 11.240 -1.39%
2025-10-22 0 11.47 11.47 11.48 11.43 11.66 1,647,000 18,979,220 11.524 11.47 11.47 11.48 11.43 11.66 1,647,000 11.524 -1.12%
2025-10-21 0 11.60 11.60 11.64 11.57 11.80 1,848,009 21,657,404 11.719 11.60 11.60 11.64 11.57 11.80 1,848,009 11.719 0.26%
2025-10-20 0 11.57 11.56 11.57 11.44 11.74 2,346,000 27,213,760 11.600 11.57 11.56 11.57 11.44 11.74 2,346,000 11.600 2.84%
2025-10-17 0 11.25 11.25 11.26 11.22 12.09 3,892,225 44,912,068 11.539 11.25 11.25 11.26 11.22 12.09 3,892,225 11.539 -6.33%
2025-10-16 0 12.01 12.01 12.02 11.90 12.30 3,914,030 47,399,463 12.110 12.01 12.01 12.02 11.90 12.30 3,914,030 12.110 0.67%
2025-10-15 0 11.93 11.84 11.93 11.50 11.93 3,024,052 35,698,730 11.805 11.93 11.84 11.93 11.50 11.93 3,024,052 11.805 2.84%
2025-10-14 0 11.60 11.46 11.60 11.40 12.13 4,418,142 51,473,151 11.650 11.60 11.46 11.60 11.40 12.13 4,418,142 11.650 -3.25%
2025-10-13 0 11.99 11.90 11.99 11.53 11.99 4,141,029 48,867,918 11.801 11.99 11.90 11.99 11.53 11.99 4,141,029 11.801 -0.91%
2025-10-10 0 12.10 12.10 12.11 12.05 12.52 3,260,077 39,936,157 12.250 12.10 12.10 12.11 12.05 12.52 3,260,077 12.250 -3.12%
2025-10-09 0 12.49 12.49 12.50 12.37 12.88 5,720,000 71,523,140 12.504 12.49 12.49 12.50 12.37 12.88 5,720,000 12.504 -3.03%
2025-10-08 0 12.88 12.88 12.91 12.41 12.88 941,904 11,903,483 12.638 12.88 12.88 12.91 12.41 12.88 941,904 12.638 0.08%
2025-10-06 0 12.87 12.85 12.87 12.44 12.87 684,000 8,700,990 12.721 12.87 12.85 12.87 12.44 12.87 684,000 12.721 0.55%
2025-10-03 0 12.80 12.76 12.80 12.48 12.80 388,000 4,930,250 12.707 12.80 12.76 12.80 12.48 12.80 388,000 12.707 1.19%
2025-10-02 0 12.65 12.59 12.65 12.40 12.80 884,652 11,133,984 12.586 12.65 12.59 12.65 12.40 12.80 884,652 12.586 0.64%
2025-09-30 0 12.57 12.57 12.58 12.21 12.70 5,785,860 72,574,297 12.543 12.57 12.57 12.58 12.21 12.70 5,785,860 12.543 3.29%
2025-09-29 0 12.17 12.17 12.18 11.84 12.18 3,910,000 47,035,030 12.029 12.17 12.17 12.18 11.84 12.18 3,910,000 12.029 2.61%
2025-09-26 0 11.86 11.85 11.86 11.86 12.71 11,132,058 135,991,811 12.216 11.86 11.85 11.86 11.86 12.71 11,132,058 12.216 -7.20%
2025-09-25 0 12.78 12.73 12.78 12.70 13.13 5,444,000 69,856,480 12.832 12.78 12.73 12.78 12.70 13.13 5,444,000 12.832 -1.77%
2025-09-24 0 13.01 13.01 13.02 12.68 13.18 4,905,153 63,304,085 12.906 13.01 13.01 13.02 12.68 13.18 4,905,153 12.906 1.01%
2025-09-23 0 12.88 12.88 12.89 12.78 13.18 5,958,001 76,895,893 12.906 12.88 12.88 12.89 12.78 13.18 5,958,001 12.906 -2.20%
2025-09-22 0 13.17 13.17 13.18 13.11 13.46 4,056,228 53,559,657 13.204 13.17 13.17 13.18 13.11 13.46 4,056,228 13.204 -1.57%
2025-09-19 0 13.38 13.38 13.40 13.36 14.12 6,942,001 94,603,373 13.628 13.38 13.38 13.40 13.36 14.12 6,942,001 13.628 -3.60%
2025-09-18 0 13.88 13.88 13.91 13.61 14.30 8,680,000 121,596,470 14.009 13.88 13.88 13.91 13.61 14.30 8,680,000 14.009 -2.12%
2025-09-17 0 14.18 14.13 14.18 13.95 14.50 9,354,001 131,552,844 14.064 14.18 14.13 14.18 13.95 14.50 9,354,001 14.064 -1.12%
2025-09-16 0 14.34 14.33 14.34 13.21 14.60 24,540,741 345,939,652 14.097 14.34 14.33 14.34 13.21 14.60 24,540,741 14.097 6.07%
2025-09-15 0 13.52 13.52 13.56 13.25 13.86 7,344,311 99,847,417 13.595 13.52 13.52 13.56 13.25 13.86 7,344,311 13.595 1.05%
2025-09-12 0 13.38 13.34 13.38 13.09 13.49 6,431,350 85,625,201 13.314 13.38 13.34 13.38 13.09 13.49 6,431,350 13.314 1.98%
2025-09-11 0 13.12 13.10 13.12 12.76 13.18 4,871,332 63,081,687 12.950 13.12 13.10 13.12 12.76 13.18 4,871,332 12.950 0.00%
2025-09-10 0 13.12 13.11 13.12 12.96 13.41 6,051,100 79,378,059 13.118 13.12 13.11 13.12 12.96 13.41 6,051,100 13.118 -0.91%
2025-09-09 0 13.29 13.28 13.29 13.27 13.84 5,116,097 68,753,972 13.439 13.24 13.23 13.24 13.22 13.79 5,135,418 13.388 -3.13%
2025-09-08 0 13.72 13.71 13.72 13.55 13.95 5,879,031 80,846,633 13.752 13.67 13.66 13.67 13.50 13.90 5,901,233 13.700 0.66%
2025-09-05 0 13.63 13.62 13.63 13.21 13.65 6,785,000 91,526,140 13.489 13.58 13.57 13.58 13.16 13.60 6,810,623 13.439 3.97%
2025-09-04 0 13.11 13.11 13.13 12.93 14.08 9,258,225 123,744,980 13.366 13.06 13.06 13.08 12.88 14.03 9,293,188 13.316 -5.34%
2025-09-03 0 13.85 13.84 13.85 13.34 14.06 11,925,191 165,000,697 13.836 13.80 13.79 13.80 13.29 14.01 11,970,226 13.784 3.36%
2025-09-02 0 13.40 13.39 13.41 13.16 13.67 7,875,392 105,375,036 13.380 13.35 13.34 13.36 13.11 13.62 7,905,133 13.330 -1.33%
2025-09-01 0 13.58 13.58 13.59 13.00 13.78 12,043,002 162,100,391 13.460 13.53 13.53 13.54 12.95 13.73 12,088,482 13.409 3.98%
2025-08-29 0 13.06 13.05 13.06 12.99 13.38 8,278,566 108,750,116 13.136 13.01 13.00 13.01 12.94 13.33 8,309,829 13.087 1.63%
2025-08-28 0 12.85 12.84 12.85 12.60 13.50 23,273,662 300,188,539 12.898 12.80 12.79 12.80 12.55 13.45 23,361,553 12.850 -6.55%
2025-08-27 0 13.75 13.75 13.76 13.70 14.72 13,404,572 189,142,568 14.110 13.70 13.70 13.71 13.65 14.66 13,455,193 14.057 -5.43%
2025-08-26 0 14.54 14.54 14.59 14.54 15.00 6,383,681 93,899,566 14.709 14.49 14.49 14.54 14.49 14.94 6,407,789 14.654 -2.87%
2025-08-25 0 14.97 14.97 14.98 14.67 15.14 9,903,032 148,010,957 14.946 14.91 14.91 14.92 14.61 15.08 9,940,430 14.890 1.49%
2025-08-22 0 14.75 14.74 14.75 14.44 14.78 7,276,000 106,214,565 14.598 14.69 14.68 14.69 14.39 14.72 7,303,477 14.543 0.68%
2025-08-21 0 14.65 14.65 14.66 14.31 14.69 5,189,000 75,236,170 14.499 14.59 14.59 14.60 14.26 14.63 5,208,596 14.445 1.31%
2025-08-20 0 14.46 14.45 14.46 14.17 14.94 9,358,000 135,775,970 14.509 14.41 14.40 14.41 14.12 14.88 9,393,340 14.454 -1.97%
2025-08-19 0 14.75 14.75 14.77 14.72 15.74 15,344,000 232,291,560 15.139 14.69 14.69 14.71 14.66 15.68 15,401,946 15.082 -4.47%
2025-08-18 0 15.44 15.44 15.48 15.36 15.88 12,996,151 201,466,720 15.502 15.38 15.38 15.42 15.30 15.82 13,045,230 15.444 -1.84%
2025-08-15 0 15.73 15.73 15.74 15.70 16.28 13,554,000 215,099,060 15.870 15.67 15.67 15.68 15.64 16.22 13,605,186 15.810 -2.24%
2025-08-14 0 16.09 16.09 16.10 15.27 16.43 30,120,300 478,480,997 15.886 16.03 16.03 16.04 15.21 16.37 30,234,047 15.826 1.19%
2025-08-13 0 15.90 15.89 15.90 15.64 16.02 12,930,000 205,001,110 15.855 15.84 15.83 15.84 15.58 15.96 12,978,829 15.795 1.15%
2025-08-12 0 15.72 15.70 15.72 15.24 16.27 22,459,713 354,037,873 15.763 15.66 15.64 15.66 15.18 16.21 22,544,531 15.704 3.01%
2025-08-11 0 15.26 15.26 15.28 15.03 15.46 11,064,500 168,824,535 15.258 15.20 15.20 15.22 14.97 15.40 11,106,284 15.201 1.53%
2025-08-08 0 15.03 15.03 15.05 15.02 16.44 42,289,200 660,120,057 15.610 14.97 14.97 14.99 14.96 16.38 42,448,902 15.551 -3.47%
2025-08-07 0 15.57 15.57 15.58 14.13 16.10 57,319,512 882,497,317 15.396 15.51 15.51 15.52 14.08 16.04 57,535,975 15.338 8.05%
2025-08-06 0 14.41 14.41 14.42 14.26 14.84 11,629,300 168,802,050 14.515 14.36 14.36 14.37 14.21 14.78 11,673,217 14.461 -0.07%
2025-08-05 0 14.42 14.41 14.42 13.65 14.48 14,934,000 210,548,260 14.099 14.37 14.36 14.37 13.60 14.43 14,990,397 14.046 5.18%
2025-08-04 0 13.71 13.70 13.71 13.26 13.90 9,154,178 123,918,464 13.537 13.66 13.65 13.66 13.21 13.85 9,188,748 13.486 0.81%
2025-08-01 0 13.60 13.60 13.62 13.54 14.70 20,570,000 289,956,300 14.096 13.55 13.55 13.57 13.49 14.64 20,647,681 14.043 -4.90%
2025-07-31 0 14.30 14.30 14.32 13.68 14.64 34,664,000 491,285,260 14.173 14.25 14.25 14.27 13.63 14.58 34,794,906 14.119 -1.11%
2025-07-30 0 14.46 14.44 14.46 13.14 14.96 54,641,932 780,621,914 14.286 14.41 14.39 14.41 13.09 14.90 54,848,284 14.232 7.27%
2025-07-29 0 13.48 13.48 13.50 13.06 13.48 14,294,000 189,582,140 13.263 13.43 13.43 13.45 13.01 13.43 14,347,980 13.213 1.81%
2025-07-28 0 13.24 13.22 13.24 13.10 13.92 13,664,400 182,222,560 13.336 13.19 13.17 13.19 13.05 13.87 13,716,003 13.285 -0.90%
2025-07-25 0 13.36 13.34 13.36 13.10 13.72 14,599,001 194,944,133 13.353 13.31 13.29 13.31 13.05 13.67 14,654,133 13.303 0.45%
2025-07-24 0 13.30 13.28 13.30 12.76 13.54 28,164,857 370,411,300 13.152 13.25 13.23 13.25 12.71 13.49 28,271,220 13.102 4.89%
2025-07-23 0 12.68 12.68 12.74 12.60 12.86 8,336,400 106,038,192 12.720 12.63 12.63 12.69 12.55 12.81 8,367,882 12.672 -0.16%
2025-07-22 0 12.70 12.68 12.70 12.68 13.20 10,328,000 133,094,940 12.887 12.65 12.63 12.65 12.63 13.15 10,367,003 12.838 -2.76%
2025-07-21 0 13.06 13.04 13.06 12.92 13.44 9,029,000 117,839,000 13.051 13.01 12.99 13.01 12.87 13.39 9,063,097 13.002 -2.83%
2025-07-18 0 13.44 13.42 13.44 13.08 13.68 12,173,000 161,818,900 13.293 13.39 13.37 13.39 13.03 13.63 12,218,971 13.243 0.45%
2025-07-17 0 13.38 13.38 13.40 13.00 13.42 13,810,882 182,699,186 13.229 13.33 13.33 13.35 12.95 13.37 13,863,038 13.179 1.83%
2025-07-16 0 13.14 13.12 13.14 12.54 13.58 42,546,348 530,481,753 12.468 13.09 13.07 13.09 12.49 13.53 42,707,022 12.421 4.95%
2025-07-15 0 12.52 12.50 12.52 12.28 12.70 6,775,000 84,468,180 12.468 12.47 12.45 12.47 12.23 12.65 6,800,585 12.421 -0.48%
2025-07-14 0 12.58 12.56 12.58 12.14 12.62 8,257,015 102,863,624 12.458 12.53 12.51 12.53 12.09 12.57 8,288,197 12.411 2.78%
2025-07-11 0 12.24 12.22 12.24 12.02 12.38 13,135,000 154,051,223 11.728 12.19 12.17 12.19 11.97 12.33 13,184,603 11.684 1.83%
2025-07-10 0 12.02 12.00 12.02 11.94 12.28 6,364,782 76,796,044 12.066 11.97 11.95 11.97 11.90 12.23 6,388,818 12.020 -0.66%
2025-07-09 0 12.10 12.08 12.10 12.08 12.56 8,941,000 110,211,576 12.327 12.05 12.03 12.05 12.03 12.51 8,974,765 12.280 -2.58%
2025-07-08 0 12.42 12.42 12.44 12.28 12.62 8,579,000 106,345,940 12.396 12.37 12.37 12.39 12.23 12.57 8,611,398 12.349 -1.43%
2025-07-07 0 12.60 12.58 12.60 12.44 12.76 6,110,000 76,925,820 12.590 12.55 12.53 12.55 12.39 12.71 6,133,074 12.543 0.48%
2025-07-04 0 12.54 12.54 12.56 12.54 14.00 26,921,000 351,105,200 13.042 12.49 12.49 12.51 12.49 13.95 27,022,665 12.993 -0.48%
2025-07-03 0 12.60 12.58 12.60 12.28 12.72 10,599,272 132,003,858 12.454 12.55 12.53 12.55 12.23 12.67 10,639,299 12.407 -0.79%
2025-07-02 0 12.70 12.68 12.70 12.66 13.46 16,291,036 212,253,202 13.029 12.65 12.63 12.65 12.61 13.41 16,352,558 12.980 -1.32%
2025-06-30 0 12.98 12.98 13.00 12.94 13.92 33,803,000 451,244,060 13.349 12.82 12.82 12.84 12.78 13.75 34,220,660 13.186 2.04%
2025-06-27 0 12.72 12.70 12.72 12.62 12.98 6,110,874 77,914,893 12.750 12.56 12.54 12.56 12.47 12.82 6,186,378 12.595 -0.93%
2025-06-26 0 12.84 12.82 12.84 12.62 13.34 13,256,000 170,867,860 12.890 12.68 12.66 12.68 12.47 13.18 13,419,787 12.733 -3.46%
2025-06-25 0 13.30 13.28 13.30 13.02 13.70 13,027,000 172,281,180 13.225 13.14 13.12 13.14 12.86 13.53 13,187,958 13.064 -0.30%
2025-06-24 0 13.34 13.32 13.34 12.82 13.36 11,897,644 156,701,630 13.171 13.18 13.16 13.18 12.66 13.20 12,044,648 13.010 2.30%
2025-06-23 0 13.04 13.04 13.08 12.80 13.40 11,203,000 146,403,220 13.068 12.88 12.88 12.92 12.64 13.24 11,341,421 12.909 -0.31%
2025-06-20 0 13.08 13.06 13.08 12.92 13.92 10,488,200 139,533,680 13.304 12.92 12.90 12.92 12.76 13.75 10,617,789 13.142 -2.97%
2025-06-19 0 13.48 13.48 13.50 13.38 14.66 19,565,223 272,149,681 13.910 13.32 13.32 13.34 13.22 14.48 19,806,965 13.740 -3.85%
2025-06-18 0 14.02 14.00 14.02 13.98 16.46 31,864,895 469,690,678 14.740 13.85 13.83 13.85 13.81 16.26 32,258,609 14.560 -9.66%
2025-06-17 0 15.52 15.50 15.54 15.06 19.06 71,676,502 1,154,723,362 16.110 15.33 15.31 15.35 14.88 18.83 72,562,117 15.914 18.47%
2025-06-16 0 13.10 13.04 13.10 12.24 13.40 11,527,001 148,902,892 12.918 12.94 12.88 12.94 12.09 13.24 11,669,425 12.760 6.85%
2025-06-13 0 12.26 12.24 12.26 11.94 13.06 15,904,000 196,110,560 12.331 12.11 12.09 12.11 11.79 12.90 16,100,505 12.180 -6.41%
2025-06-12 0 13.10 13.08 13.10 12.64 13.36 10,942,000 143,622,040 13.126 12.94 12.92 12.94 12.49 13.20 11,077,196 12.966 2.50%
2025-06-11 0 12.78 12.76 12.78 12.54 13.16 9,090,000 116,618,660 12.829 12.62 12.60 12.62 12.39 13.00 9,202,314 12.673 0.00%
2025-06-10 0 12.78 12.76 12.78 12.30 13.30 14,408,000 185,141,280 12.850 12.62 12.60 12.62 12.15 13.14 14,586,021 12.693 1.11%
2025-06-09 0 12.64 12.64 12.68 12.32 13.24 15,274,001 195,887,032 12.825 12.49 12.49 12.53 12.17 13.08 15,462,722 12.668 2.43%
2025-06-06 0 12.34 12.34 12.36 11.96 12.82 14,912,000 183,825,270 12.327 12.19 12.19 12.21 11.81 12.66 15,096,249 12.177 0.65%
2025-06-05 0 12.26 12.24 12.26 11.94 12.64 10,551,902 129,443,495 12.267 12.11 12.09 12.11 11.79 12.49 10,682,278 12.118 -1.45%
2025-06-04 0 12.44 12.40 12.44 11.78 12.86 25,089,434 307,358,900 12.251 12.29 12.25 12.29 11.64 12.70 25,399,432 12.101 1.47%
2025-06-03 0 12.26 12.26 12.28 10.42 12.44 44,016,494 512,560,105 11.645 12.11 12.11 12.13 10.29 12.29 44,560,350 11.503 19.96%
2025-06-02 0 10.22 10.20 10.22 9.880 10.68 1,147,000 11,498,390 10.025 10.10 10.08 10.10 9.759 10.55 1,161,172 9.9024 -4.31%
2025-05-30 0 10.68 10.68 10.70 10.42 11.02 9,042,270 97,158,855 10.745 10.55 10.55 10.57 10.29 10.89 9,153,994 10.614 1.71%
2025-05-29 0 10.50 10.50 10.52 10.00 10.64 4,992,000 51,984,240 10.414 10.37 10.37 10.39 9.878 10.51 5,053,680 10.286 4.58%
2025-05-28 0 10.04 10.04 10.06 9.980 10.28 1,387,000 13,950,070 10.058 9.917 9.917 9.937 9.858 10.15 1,404,137 9.9350 -1.18%
2025-05-27 0 10.16 10.14 10.16 10.08 10.26 2,182,100 22,166,111 10.158 10.04 10.02 10.04 9.957 10.13 2,209,061 10.034 1.40%
2025-05-26 0 10.02 9.990 10.02 9.910 10.22 1,599,150 16,067,428 10.047 9.898 9.868 9.898 9.789 10.10 1,618,909 9.9249 0.00%
2025-05-23 0 10.02 10.02 10.04 9.980 10.34 2,455,000 24,930,870 10.155 9.898 9.898 9.917 9.858 10.21 2,485,333 10.031 -0.60%
2025-05-22 0 10.08 10.06 10.10 10.02 10.48 3,799,000 38,827,660 10.220 9.957 9.937 9.977 9.898 10.35 3,845,939 10.096 -4.00%
2025-05-21 0 10.50 10.48 10.52 10.44 10.90 4,630,012 49,284,543 10.645 10.37 10.35 10.39 10.31 10.77 4,687,219 10.515 -1.69%
2025-05-20 0 10.68 10.68 10.70 10.42 10.72 3,005,100 31,741,024 10.562 10.55 10.55 10.57 10.29 10.59 3,042,230 10.433 1.91%
2025-05-19 0 10.48 10.44 10.48 10.30 10.56 1,645,000 17,162,524 10.433 10.35 10.31 10.35 10.17 10.43 1,665,325 10.306 1.16%
2025-05-16 0 10.36 10.34 10.36 10.30 10.58 2,134,000 22,259,511 10.431 10.23 10.21 10.23 10.17 10.45 2,160,367 10.304 -1.15%
2025-05-15 0 10.48 10.48 10.50 10.46 11.02 4,245,825 45,283,562 10.665 10.35 10.35 10.37 10.33 10.89 4,298,285 10.535 -2.60%
2025-05-14 0 10.76 10.76 10.80 10.46 10.90 3,955,000 41,946,360 10.606 10.63 10.63 10.67 10.33 10.77 4,003,867 10.476 -0.37%
2025-05-13 0 10.80 10.74 10.80 10.70 11.04 3,557,000 38,528,580 10.832 10.67 10.61 10.67 10.57 10.91 3,600,949 10.700 -1.28%
2025-05-12 0 10.94 10.94 10.96 10.42 10.94 6,630,944 70,965,309 10.702 10.81 10.81 10.83 10.29 10.81 6,712,874 10.572 5.39%
2025-05-09 0 10.38 10.38 10.40 10.30 10.70 2,721,000 28,388,500 10.433 10.25 10.25 10.27 10.17 10.57 2,754,620 10.306 -2.26%
2025-05-08 0 10.62 10.62 10.66 10.52 11.10 6,435,000 69,017,340 10.725 10.49 10.49 10.53 10.39 10.96 6,514,509 10.594 0.57%
2025-05-07 0 10.56 10.54 10.56 10.42 11.34 9,175,000 99,896,320 10.888 10.43 10.41 10.43 10.29 11.20 9,288,364 10.755 -1.12%
2025-05-06 0 10.68 10.66 10.70 10.62 11.06 4,398,100 47,277,066 10.749 10.55 10.53 10.57 10.49 10.93 4,452,442 10.618 -2.20%
2025-05-02 0 10.92 10.80 10.92 10.36 10.92 1,138,800 12,189,596 10.704 10.79 10.67 10.79 10.23 10.79 1,152,871 10.573 3.61%
2025-04-30 0 10.54 10.52 10.54 10.30 10.86 4,038,000 42,786,440 10.596 10.41 10.39 10.41 10.17 10.73 4,087,892 10.467 1.35%
2025-04-29 0 10.40 10.40 10.42 10.16 10.62 1,748,000 18,234,560 10.432 10.27 10.27 10.29 10.04 10.49 1,769,598 10.304 1.76%
2025-04-28 0 10.22 10.22 10.26 10.22 10.66 1,877,000 19,414,460 10.343 10.10 10.10 10.13 10.10 10.53 1,900,192 10.217 -2.67%
2025-04-25 0 10.50 10.48 10.50 10.44 10.90 2,821,000 30,128,340 10.680 10.37 10.35 10.37 10.31 10.77 2,855,855 10.550 0.38%
2025-04-24 0 10.46 10.46 10.48 10.38 10.98 2,744,000 29,113,040 10.610 10.33 10.33 10.35 10.25 10.85 2,777,904 10.480 -2.79%
2025-04-23 0 10.76 10.76 10.80 10.20 10.88 5,332,000 56,613,180 10.618 10.63 10.63 10.67 10.08 10.75 5,397,881 10.488 4.47%
2025-04-22 0 10.30 10.28 10.30 9.760 10.46 4,974,500 50,732,740 10.199 10.17 10.15 10.17 9.641 10.33 5,035,964 10.074 6.40%
2025-04-17 0 9.680 9.670 9.680 9.550 9.760 1,666,000 16,120,300 9.6761 9.562 9.552 9.562 9.433 9.641 1,686,585 9.5580 0.83%
2025-04-16 0 9.600 9.600 9.620 9.560 10.14 2,565,000 25,045,587 9.7644 9.483 9.483 9.503 9.443 10.02 2,596,692 9.6452 -4.95%
2025-04-15 0 10.10 10.10 10.12 9.990 10.34 1,809,000 18,222,856 10.073 9.977 9.977 9.996 9.868 10.21 1,831,351 9.9505 -0.98%
2025-04-14 0 10.20 10.18 10.20 10.06 10.38 3,502,000 35,751,480 10.209 10.08 10.06 10.08 9.937 10.25 3,545,270 10.084 2.31%
2025-04-11 0 9.970 9.970 10.02 9.810 10.14 3,582,000 35,848,470 10.008 9.848 9.848 9.898 9.690 10.02 3,626,258 9.8858 1.12%
2025-04-10 0 9.860 9.860 9.870 9.860 10.28 4,904,000 49,307,492 10.055 9.740 9.740 9.750 9.740 10.15 4,964,592 9.9318 1.02%
2025-04-09 0 9.760 9.750 9.760 9.020 9.840 5,398,000 51,215,071 9.4878 9.641 9.631 9.641 8.910 9.720 5,464,696 9.3720 1.88%
2025-04-08 0 9.580 9.580 9.600 9.200 9.660 4,634,000 43,697,525 9.4298 9.463 9.463 9.483 9.088 9.542 4,691,256 9.3147 4.13%
2025-04-07 0 9.200 9.200 9.210 9.110 10.24 9,064,000 86,058,122 9.4945 9.088 9.088 9.098 8.999 10.12 9,175,992 9.3786 -16.52%
2025-04-03 0 11.02 11.02 11.10 10.92 11.60 5,271,000 58,825,147 11.160 10.89 10.89 10.96 10.79 11.46 5,336,127 11.024 -5.33%
2025-04-02 0 11.64 11.60 11.64 11.38 11.80 5,062,409 58,586,911 11.573 11.50 11.46 11.50 11.24 11.66 5,124,959 11.432 0.69%
2025-04-01 0 11.56 11.56 11.58 11.40 12.30 11,356,000 134,334,584 11.829 11.42 11.42 11.44 11.26 12.15 11,496,312 11.685 -0.52%
2025-03-31 0 11.62 11.60 11.62 10.84 11.84 8,992,000 101,951,230 11.338 11.48 11.46 11.48 10.71 11.70 9,103,103 11.200 2.47%
2025-03-28 0 11.34 11.34 11.36 11.26 11.94 4,906,170 56,395,193 11.495 11.20 11.20 11.22 11.12 11.79 4,966,789 11.354 -3.41%
2025-03-27 0 11.74 11.74 11.76 11.48 12.34 9,289,000 109,929,760 11.834 11.60 11.60 11.62 11.34 12.19 9,403,772 11.690 -5.48%
2025-03-26 0 12.42 12.38 12.42 12.10 12.42 3,484,000 42,862,440 12.303 12.27 12.23 12.27 11.95 12.27 3,527,047 12.152 1.97%
2025-03-25 0 12.18 12.14 12.20 12.00 12.86 4,694,000 57,534,500 12.257 12.03 11.99 12.05 11.85 12.70 4,751,998 12.107 -4.40%
2025-03-24 0 12.74 12.74 12.78 12.32 13.06 5,686,000 72,465,140 12.744 12.58 12.58 12.62 12.17 12.90 5,756,255 12.589 0.16%
2025-03-21 0 12.72 12.72 12.74 12.32 14.30 15,253,000 202,144,460 13.253 12.56 12.56 12.58 12.17 14.13 15,441,462 13.091 -3.20%
2025-03-20 0 13.14 13.14 13.18 13.04 14.10 9,153,134 123,127,611 13.452 12.98 12.98 13.02 12.88 13.93 9,266,228 13.288 -4.09%
2025-03-19 0 13.70 13.68 13.70 13.70 15.24 22,780,100 325,982,616 14.310 13.53 13.51 13.53 13.53 15.05 23,061,565 14.135 2.54%
2025-03-18 0 13.36 13.36 13.38 12.88 14.60 16,723,747 226,740,270 13.558 13.20 13.20 13.22 12.72 14.42 16,930,381 13.393 4.37%
2025-03-17 0 12.80 12.78 12.80 11.56 13.68 15,409,470 193,878,964 12.582 12.64 12.62 12.64 11.42 13.51 15,599,865 12.428 3.06%
2025-03-14 0 12.42 12.42 12.44 11.56 13.78 33,427,457 428,675,699 12.824 12.27 12.27 12.29 11.42 13.61 33,840,477 12.668 14.15%
2025-03-13 0 10.88 10.86 10.90 10.56 11.70 6,832,000 76,013,760 11.126 10.75 10.73 10.77 10.43 11.56 6,916,414 10.990 1.49%
2025-03-12 0 10.72 10.60 10.72 10.36 11.06 2,708,000 28,892,440 10.669 10.59 10.47 10.59 10.23 10.93 2,741,459 10.539 1.32%
2025-03-11 0 10.58 10.56 10.64 10.40 10.72 1,363,000 14,362,557 10.537 10.45 10.43 10.51 10.27 10.59 1,379,841 10.409 -0.56%
2025-03-10 0 10.64 10.64 10.70 10.54 11.56 2,228,000 24,267,380 10.892 10.51 10.51 10.57 10.41 11.42 2,255,529 10.759 -3.62%
2025-03-07 0 11.04 11.04 11.06 10.86 11.34 1,978,000 21,947,780 11.096 10.91 10.91 10.93 10.73 11.20 2,002,440 10.961 0.18%
2025-03-06 0 11.02 11.02 11.06 10.68 11.14 2,945,000 32,371,108 10.992 10.89 10.89 10.93 10.55 11.00 2,981,388 10.858 3.57%
2025-03-05 0 10.64 10.62 10.64 10.42 10.84 926,000 9,815,360 10.600 10.51 10.49 10.51 10.29 10.71 937,441 10.470 1.53%
2025-03-04 0 10.48 10.48 10.52 10.22 10.70 2,039,000 21,321,460 10.457 10.35 10.35 10.39 10.10 10.57 2,064,193 10.329 0.19%
2025-03-03 0 10.46 10.40 10.48 10.34 10.90 1,636,000 17,287,100 10.567 10.33 10.27 10.35 10.21 10.77 1,656,214 10.438 -4.39%
2025-02-28 0 10.94 10.88 10.94 10.62 11.10 2,468,237 26,611,955 10.782 10.81 10.75 10.81 10.49 10.96 2,498,734 10.650 -3.01%
2025-02-27 0 11.28 11.26 11.28 10.88 11.56 2,767,000 30,965,620 11.191 11.14 11.12 11.14 10.75 11.42 2,801,188 11.054 0.18%
2025-02-26 0 11.26 11.24 11.26 11.18 11.76 3,975,626 45,456,647 11.434 11.12 11.10 11.12 11.04 11.62 4,024,748 11.294 -2.93%
2025-02-25 0 11.60 11.58 11.60 10.60 11.98 6,270,000 72,303,457 11.532 11.46 11.44 11.46 10.47 11.83 6,347,470 11.391 3.94%
2025-02-24 0 11.16 11.08 11.16 10.84 11.40 3,602,063 39,894,913 11.076 11.02 10.94 11.02 10.71 11.26 3,646,569 10.940 -2.28%
2025-02-21 0 11.42 11.42 11.44 11.12 11.66 2,753,692 31,214,525 11.336 11.28 11.28 11.30 10.98 11.52 2,787,716 11.197 0.71%
2025-02-20 0 11.34 11.26 11.34 11.16 12.20 5,402,000 62,260,546 11.525 11.20 11.12 11.20 11.02 12.05 5,468,746 11.385 0.18%
2025-02-19 0 11.32 11.32 11.34 10.80 11.50 2,377,000 26,762,335 11.259 11.18 11.18 11.20 10.67 11.36 2,406,370 11.121 0.71%
2025-02-18 0 11.24 11.22 11.24 11.02 11.76 4,610,244 52,322,674 11.349 11.10 11.08 11.10 10.89 11.62 4,667,207 11.211 1.81%
2025-02-17 0 11.04 11.04 11.08 10.74 12.08 6,310,000 71,982,400 11.408 10.91 10.91 10.94 10.61 11.93 6,387,965 11.268 -2.82%
2025-02-14 0 11.36 11.34 11.36 10.20 11.44 6,488,911 71,387,711 11.001 11.22 11.20 11.22 10.08 11.30 6,569,086 10.867 11.37%
2025-02-13 0 10.20 10.20 10.22 10.06 10.68 2,444,000 25,427,379 10.404 10.08 10.08 10.10 9.937 10.55 2,474,197 10.277 -2.67%
2025-02-12 0 10.48 10.48 10.50 10.22 10.82 2,401,749 25,210,709 10.497 10.35 10.35 10.37 10.10 10.69 2,431,424 10.369 -0.38%
2025-02-11 0 10.52 10.52 10.54 10.46 10.98 1,862,294 19,878,459 10.674 10.39 10.39 10.41 10.33 10.85 1,885,304 10.544 -3.66%
2025-02-10 0 10.92 10.90 10.92 10.04 11.12 6,106,286 66,042,918 10.816 10.79 10.77 10.79 9.917 10.98 6,181,734 10.684 7.69%
2025-02-07 0 10.14 10.02 10.14 9.740 10.24 3,512,000 35,194,630 10.021 10.02 9.898 10.02 9.621 10.12 3,555,393 9.8989 -0.78%
2025-02-06 0 10.22 10.18 10.22 9.830 10.38 4,022,581 40,915,380 10.171 10.10 10.06 10.10 9.710 10.25 4,072,283 10.047 3.34%
2025-02-05 0 9.890 9.880 9.890 9.520 10.22 3,705,000 36,840,155 9.9434 9.769 9.759 9.769 9.404 10.10 3,750,778 9.8220 -0.90%
2025-02-04 0 9.980 9.980 10.00 9.700 10.30 1,475,000 14,638,870 9.9247 9.858 9.858 9.878 9.582 10.17 1,493,225 9.8035 -5.49%
2025-02-03 0 10.56 10.56 10.58 9.940 10.56 895,500 9,166,540 10.236 10.43 10.43 10.45 9.819 10.43 906,565 10.111 3.13%
2025-01-28 0 10.24 10.20 10.24 9.780 10.24 473,018 4,774,234 10.093 10.12 10.08 10.12 9.661 10.12 478,862 9.9699 4.38%
2025-01-27 0 9.810 9.770 9.810 9.210 10.24 6,116,000 59,577,060 9.7412 9.690 9.651 9.690 9.098 10.12 6,191,568 9.6223 5.71%
2025-01-24 0 9.280 9.270 9.280 8.480 9.440 7,168,660 65,142,315 9.0871 9.167 9.157 9.167 8.377 9.325 7,257,234 8.9762 9.18%
2025-01-23 0 8.500 8.410 8.500 8.380 8.610 580,000 4,916,790 8.4772 8.396 8.307 8.396 8.278 8.505 587,166 8.3738 0.12%
2025-01-22 0 8.490 8.390 8.490 8.220 8.570 1,220,000 10,176,540 8.3414 8.386 8.288 8.386 8.120 8.465 1,235,074 8.2396 -0.93%
2025-01-21 0 8.570 8.500 8.580 8.450 8.850 818,000 7,005,290 8.5639 8.465 8.396 8.475 8.347 8.742 828,107 8.4594 -0.92%
2025-01-20 0 8.650 8.650 8.700 8.590 8.820 970,000 8,453,670 8.7151 8.544 8.544 8.594 8.485 8.712 981,985 8.6088 -0.80%
2025-01-17 0 8.720 8.660 8.720 8.410 8.750 869,000 7,516,710 8.6498 8.614 8.554 8.614 8.307 8.643 879,737 8.5443 1.51%
2025-01-16 0 8.590 8.590 8.600 8.360 8.850 843,000 7,194,170 8.5340 8.485 8.485 8.495 8.258 8.742 853,416 8.4299 1.66%
2025-01-15 0 8.450 8.430 8.510 8.200 8.530 1,076,000 9,028,770 8.3911 8.347 8.327 8.406 8.100 8.426 1,089,295 8.2886 0.24%
2025-01-14 0 8.430 8.410 8.430 8.100 8.530 2,214,265 18,520,866 8.3643 8.327 8.307 8.327 8.001 8.426 2,241,624 8.2623 2.18%
2025-01-13 0 8.250 8.160 8.250 7.700 8.550 4,140,000 33,951,936 8.2010 8.149 8.060 8.149 7.606 8.446 4,191,153 8.1009 4.43%
2025-01-10 0 7.900 7.880 7.900 7.770 8.000 522,000 4,109,570 7.8727 7.804 7.784 7.804 7.675 7.902 528,450 7.7767 -0.88%
2025-01-09 0 7.970 7.970 7.980 7.800 7.980 491,151 3,893,829 7.9280 7.873 7.873 7.883 7.705 7.883 497,220 7.8312 1.14%
2025-01-08 0 7.880 7.870 7.910 7.710 8.300 1,203,000 9,487,256 7.8863 7.784 7.774 7.813 7.616 8.199 1,217,864 7.7901 -3.67%
2025-01-07 0 8.180 8.160 8.180 8.040 8.270 387,000 3,145,030 8.1267 8.080 8.060 8.080 7.942 8.169 391,782 8.0275 0.12%
2025-01-06 0 8.170 8.160 8.220 8.110 8.310 645,000 5,278,230 8.1833 8.070 8.060 8.120 8.011 8.209 652,969 8.0834 -0.12%
2025-01-03 0 8.180 8.180 8.200 8.140 8.350 682,000 5,612,499 8.2295 8.080 8.080 8.100 8.041 8.248 690,427 8.1290 -1.33%
2025-01-02 0 8.290 8.290 8.350 8.280 8.550 933,472 7,845,323 8.4045 8.189 8.189 8.248 8.179 8.446 945,006 8.3019 -3.72%
2024-12-31 0 8.610 8.580 8.610 8.530 8.800 472,000 4,068,560 8.6198 8.505 8.475 8.505 8.426 8.693 477,832 8.5146 -1.37%
2024-12-30 0 8.730 8.680 8.730 8.630 8.930 822,000 7,191,980 8.7494 8.623 8.574 8.623 8.525 8.821 832,156 8.6426 -0.68%
2024-12-27 0 8.790 8.730 8.790 8.660 8.900 1,029,000 9,046,210 8.7913 8.683 8.623 8.683 8.554 8.791 1,041,714 8.6840 -0.57%
2024-12-24 0 8.840 8.830 8.840 8.760 8.960 420,000 3,700,150 8.8099 8.732 8.722 8.732 8.653 8.851 425,189 8.7024 0.23%
2024-12-23 0 8.820 8.800 8.820 8.740 8.870 531,000 4,669,460 8.7937 8.712 8.693 8.712 8.633 8.762 537,561 8.6864 -0.23%
2024-12-20 0 8.840 8.810 8.850 8.730 8.870 857,015 7,540,321 8.7984 8.732 8.702 8.742 8.623 8.762 867,604 8.6910 0.23%
2024-12-19 0 8.820 8.810 8.820 8.660 9.050 1,703,964 15,053,216 8.8342 8.712 8.702 8.712 8.554 8.940 1,725,018 8.7264 -2.97%
2024-12-18 0 9.090 9.080 9.090 8.920 9.340 1,838,000 16,762,417 9.1199 8.979 8.969 8.979 8.811 9.226 1,860,710 9.0086 -0.98%
2024-12-17 0 9.180 9.180 9.190 8.760 9.690 3,557,000 32,741,295 9.2047 9.068 9.068 9.078 8.653 9.572 3,600,949 9.0924 4.79%
2024-12-16 0 8.760 8.760 8.820 8.750 9.300 1,793,000 16,131,160 8.9967 8.653 8.653 8.712 8.643 9.186 1,815,154 8.8869 -4.47%
2024-12-13 0 9.170 9.150 9.170 9.010 10.06 5,381,000 51,625,010 9.5939 9.058 9.038 9.058 8.900 9.937 5,447,486 9.4769 -3.37%
2024-12-12 0 9.490 9.490 9.500 9.360 9.920 2,796,000 26,613,540 9.5184 9.374 9.374 9.384 9.246 9.799 2,830,547 9.4023 -3.16%
2024-12-11 0 9.800 9.790 9.800 9.010 10.18 7,344,904 71,077,058 9.6771 9.680 9.671 9.680 8.900 10.06 7,435,656 9.5589 9.25%
2024-12-10 0 8.970 8.920 8.970 8.900 9.320 2,447,000 22,412,210 9.1591 8.861 8.811 8.861 8.791 9.206 2,477,234 9.0473 -0.99%
2024-12-09 0 9.060 9.030 9.060 8.690 9.080 1,260,000 11,174,850 8.8689 8.949 8.920 8.949 8.584 8.969 1,275,568 8.7607 2.26%
2024-12-06 0 8.860 8.850 8.860 8.610 8.970 1,010,000 8,918,515 8.8302 8.752 8.742 8.752 8.505 8.861 1,022,479 8.7224 1.84%
2024-12-05 0 8.700 8.670 8.700 8.620 8.840 702,000 6,113,695 8.7090 8.594 8.564 8.594 8.515 8.732 710,674 8.6027 -1.47%
2024-12-04 0 8.830 8.760 8.840 8.660 9.100 1,280,000 11,370,670 8.8833 8.722 8.653 8.732 8.554 8.989 1,295,815 8.7749 0.57%
2024-12-03 0 8.780 8.780 8.850 8.680 9.220 1,089,000 9,590,310 8.8065 8.673 8.673 8.742 8.574 9.107 1,102,455 8.6990 -2.77%
2024-12-02 0 9.030 9.010 9.030 9.010 9.170 349,288 3,171,217 9.0791 8.920 8.900 8.920 8.900 9.058 353,604 8.9683 0.22%
2024-11-29 0 9.010 9.000 9.050 8.940 9.170 678,000 6,125,680 9.0349 8.900 8.890 8.940 8.831 9.058 686,377 8.9247 1.01%
2024-11-28 0 8.920 8.910 8.930 8.880 9.170 218,000 1,957,750 8.9805 8.811 8.801 8.821 8.772 9.058 220,694 8.8709 -2.73%
2024-11-27 0 9.170 9.120 9.170 8.770 9.170 691,000 6,214,110 8.9929 9.058 9.009 9.058 8.663 9.058 699,538 8.8832 4.32%
2024-11-26 0 8.790 8.780 8.790 8.790 9.290 587,000 5,328,099 9.0768 8.683 8.673 8.683 8.683 9.177 594,253 8.9660 -2.98%
2024-11-25 0 9.060 9.020 9.070 8.770 9.330 1,154,202 10,328,491 8.9486 8.949 8.910 8.959 8.663 9.216 1,168,463 8.8394 -1.09%
2024-11-22 0 9.160 9.090 9.160 8.830 9.520 1,337,000 12,095,360 9.0466 9.048 8.979 9.048 8.722 9.404 1,353,520 8.9362 -2.03%
2024-11-21 0 9.350 9.350 9.390 9.240 9.810 969,000 9,089,180 9.3800 9.236 9.236 9.275 9.127 9.690 980,973 9.2655 -3.21%
2024-11-20 0 9.660 9.640 9.700 9.490 9.780 627,000 6,036,855 9.6282 9.542 9.522 9.582 9.374 9.661 634,747 9.5106 0.42%
2024-11-19 0 9.620 9.600 9.620 9.380 9.850 606,000 5,793,825 9.5608 9.503 9.483 9.503 9.266 9.730 613,488 9.4441 0.21%
2024-11-18 0 9.600 9.600 9.610 9.590 9.940 453,010 4,418,417 9.7535 9.483 9.483 9.493 9.473 9.819 458,607 9.6344 -1.84%
2024-11-15 0 9.780 9.790 9.810 9.650 9.960 917,000 9,004,532 9.8196 9.661 9.671 9.690 9.532 9.838 928,330 9.6997 1.35%
2024-11-14 0 9.650 9.610 9.650 9.600 10.04 749,872 7,351,924 9.8042 9.532 9.493 9.532 9.483 9.917 759,137 9.6846 -2.53%
2024-11-13 0 9.900 9.840 9.940 9.590 10.00 1,319,000 12,976,910 9.8384 9.779 9.720 9.819 9.473 9.878 1,335,297 9.7184 -1.20%
2024-11-12 0 10.02 10.02 10.10 9.900 10.70 2,751,000 28,274,760 10.278 9.898 9.898 9.977 9.779 10.57 2,784,991 10.153 -2.34%
2024-11-11 0 10.26 10.26 10.32 9.680 10.44 1,307,414 13,338,107 10.202 10.13 10.13 10.19 9.562 10.31 1,323,568 10.077 3.32%
2024-11-08 0 9.930 9.920 9.930 9.900 10.20 1,125,044 11,262,356 10.011 9.809 9.799 9.809 9.779 10.08 1,138,945 9.8884 -0.20%
2024-11-07 0 9.950 9.950 9.980 9.420 9.980 1,055,000 10,346,330 9.8069 9.829 9.829 9.858 9.305 9.858 1,068,035 9.6873 4.19%
2024-11-06 0 9.550 9.480 9.550 9.340 9.770 909,000 8,741,630 9.6168 9.433 9.364 9.433 9.226 9.651 920,231 9.4994 -0.62%
2024-11-05 0 9.610 9.600 9.620 9.430 9.670 974,000 9,313,980 9.5626 9.493 9.483 9.503 9.315 9.552 986,034 9.4459 -0.93%
2024-11-04 0 9.700 9.640 9.720 9.190 9.720 932,000 8,822,980 9.4667 9.582 9.522 9.601 9.078 9.601 943,516 9.3512 4.19%
2024-11-01 0 9.310 9.310 9.320 9.220 9.580 637,000 5,968,810 9.3702 9.196 9.196 9.206 9.107 9.463 644,871 9.2558 -1.06%
2024-10-31 0 9.410 9.410 9.490 9.360 9.700 764,000 7,315,530 9.5753 9.295 9.295 9.374 9.246 9.582 773,440 9.4584 -2.59%
2024-10-30 0 9.660 9.600 9.660 9.510 9.920 905,000 8,777,566 9.6990 9.542 9.483 9.542 9.394 9.799 916,182 9.5806 -3.01%
2024-10-29 0 9.960 9.830 9.960 9.730 10.20 863,000 8,525,523 9.8789 9.838 9.710 9.838 9.611 10.08 873,663 9.7584 -0.80%
2024-10-28 0 10.04 10.00 10.06 9.500 10.10 1,325,000 13,027,950 9.8324 9.917 9.878 9.937 9.384 9.977 1,341,371 9.7124 2.55%
2024-10-25 0 9.790 9.720 9.790 9.620 9.970 632,000 6,170,480 9.7634 9.671 9.601 9.671 9.503 9.848 639,809 9.6443 0.00%
2024-10-24 0 9.790 9.750 9.790 9.520 10.06 791,000 7,786,990 9.8445 9.671 9.631 9.671 9.404 9.937 800,773 9.7243 0.62%
2024-10-23 0 9.730 9.730 9.740 9.620 9.860 726,901 7,067,566 9.7229 9.611 9.611 9.621 9.503 9.740 735,882 9.6042 0.21%
2024-10-22 0 9.710 9.590 9.710 9.480 9.800 1,565,000 14,978,470 9.5709 9.591 9.473 9.591 9.364 9.680 1,584,337 9.4541 -0.10%
2024-10-21 0 9.720 9.610 9.730 9.600 10.14 1,499,000 14,819,110 9.8860 9.601 9.493 9.611 9.483 10.02 1,517,521 9.7653 0.00%
2024-10-18 0 9.720 9.650 9.720 9.070 9.820 1,632,318 15,466,367 9.4751 9.601 9.532 9.601 8.959 9.700 1,652,486 9.3595 7.76%
2024-10-17 0 9.020 9.010 9.150 8.900 9.400 1,717,205 15,660,864 9.1200 8.910 8.900 9.038 8.791 9.285 1,738,422 9.0087 -0.22%
2024-10-16 0 9.040 9.040 9.050 8.770 9.100 1,395,179 12,519,546 8.9734 8.930 8.930 8.940 8.663 8.989 1,412,417 8.8639 2.15%
2024-10-15 0 8.850 8.820 8.880 8.740 9.720 2,481,000 22,718,825 9.1571 8.742 8.712 8.772 8.633 9.601 2,511,655 9.0454 -6.35%
2024-10-14 0 9.450 9.450 9.600 9.440 10.52 3,370,000 32,986,662 9.7883 9.335 9.335 9.483 9.325 10.39 3,411,639 9.6689 -10.00%
2024-10-10 0 10.50 10.50 10.52 9.630 10.68 3,437,901 35,485,586 10.322 10.37 10.37 10.39 9.512 10.55 3,480,379 10.196 5.32%
2024-10-09 0 9.970 9.930 9.980 9.410 10.28 4,797,000 47,284,290 9.8571 9.848 9.809 9.858 9.295 10.15 4,856,270 9.7367 -1.68%
2024-10-08 0 10.14 10.12 10.14 10.14 12.02 7,408,110 78,544,200 10.602 10.02 9.996 10.02 10.02 11.87 7,499,643 10.473 -10.42%
2024-10-07 0 11.32 11.16 11.32 10.36 11.38 2,835,449 31,207,061 11.006 11.18 11.02 11.18 10.23 11.24 2,870,483 10.872 13.54%
2024-10-04 0 9.970 9.960 9.970 9.380 10.18 1,525,705 15,227,819 9.9808 9.848 9.838 9.848 9.266 10.06 1,544,556 9.8590 5.50%
2024-10-03 0 9.450 9.380 9.450 9.020 10.00 1,717,961 16,200,067 9.4298 9.335 9.266 9.335 8.910 9.878 1,739,188 9.3147 -4.26%
2024-10-02 0 9.870 9.850 9.930 9.080 10.16 2,072,300 19,909,714 9.6075 9.750 9.730 9.809 8.969 10.04 2,097,905 9.4903 5.11%
2024-09-30 0 9.390 9.330 9.390 8.960 9.540 5,879,028 54,770,680 9.3163 9.275 9.216 9.275 8.851 9.424 5,951,668 9.2026 9.57%
2024-09-27 0 8.570 8.560 8.570 8.330 9.160 4,527,000 38,851,440 8.5822 8.465 8.456 8.465 8.228 9.048 4,582,934 8.4774 4.51%
2024-09-26 0 8.200 8.190 8.210 7.990 8.240 1,451,000 11,851,880 8.1681 8.100 8.090 8.110 7.892 8.139 1,468,928 8.0684 2.89%
2024-09-25 0 7.970 7.960 8.000 7.900 8.300 1,978,000 16,006,220 8.0921 7.873 7.863 7.902 7.804 8.199 2,002,440 7.9934 1.92%
2024-09-24 0 7.820 7.820 7.860 7.680 7.890 937,000 7,301,790 7.7927 7.725 7.725 7.764 7.586 7.794 948,577 7.6976 1.16%
2024-09-23 0 7.730 7.730 7.900 7.670 8.170 1,284,000 10,028,150 7.8101 7.636 7.636 7.804 7.576 8.070 1,299,865 7.7148 -2.28%
2024-09-20 0 7.910 7.910 7.980 7.790 8.050 1,112,000 8,841,440 7.9509 7.813 7.813 7.883 7.695 7.952 1,125,740 7.8539 1.93%
2024-09-19 0 7.760 7.760 7.770 7.580 7.890 775,107 6,030,829 7.7806 7.665 7.665 7.675 7.487 7.794 784,684 7.6857 0.78%
2024-09-17 0 7.700 7.560 7.700 7.560 7.700 64,000 486,280 7.5981 7.606 7.468 7.606 7.468 7.606 64,791 7.5054 1.85%
2024-09-16 0 7.560 7.560 7.680 7.490 7.700 231,000 1,753,370 7.5903 7.468 7.468 7.586 7.399 7.606 233,854 7.4977 -2.20%
2024-09-13 0 7.730 7.640 7.730 7.470 7.860 679,056 5,219,008 7.6857 7.636 7.547 7.636 7.379 7.764 687,446 7.5919 2.11%
2024-09-12 0 7.570 7.510 7.570 7.480 7.770 296,000 2,232,160 7.5411 7.478 7.418 7.478 7.389 7.675 299,657 7.4490 0.93%
2024-09-11 0 7.500 7.480 7.500 7.280 7.580 147,000 1,095,660 7.4535 7.408 7.389 7.408 7.191 7.487 148,816 7.3625 0.13%
2024-09-10 0 7.490 7.450 7.510 7.370 7.790 245,000 1,836,360 7.4953 7.399 7.359 7.418 7.280 7.695 248,027 7.4039 -1.45%
2024-09-09 0 7.680 7.630 7.680 7.600 8.100 644,000 4,987,978 7.7453 7.507 7.458 7.507 7.429 7.918 658,820 7.5711 -2.91%
2024-09-05 0 7.910 7.910 8.000 7.660 8.190 974,000 7,708,860 7.9146 7.732 7.732 7.820 7.488 8.006 996,414 7.7366 -0.50%
2024-09-04 0 7.950 7.950 8.170 7.860 8.250 492,000 3,962,760 8.0544 7.771 7.771 7.986 7.683 8.064 503,322 7.8732 -3.64%
2024-09-03 0 8.250 7.880 8.250 7.740 8.250 3,744,035 29,036,394 7.7554 8.064 7.703 8.064 7.566 8.064 3,830,193 7.5809 2.36%
2024-09-02 0 8.060 8.060 8.070 7.710 8.270 1,908,010 15,286,098 8.0115 7.879 7.879 7.888 7.537 8.084 1,951,917 7.8313 4.81%
2024-08-30 0 7.690 7.680 7.690 7.330 7.750 838,000 6,370,490 7.6020 7.517 7.507 7.517 7.165 7.576 857,284 7.4310 4.91%
2024-08-29 0 7.330 7.330 7.350 7.310 7.930 4,041,105 29,707,973 7.3514 7.165 7.165 7.185 7.146 7.752 4,134,099 7.1861 0.55%
2024-08-28 0 7.290 7.290 7.400 7.260 7.420 463,000 3,386,290 7.3138 7.126 7.126 7.234 7.097 7.253 473,655 7.1493 -0.55%
2024-08-27 0 7.330 7.310 7.360 7.140 7.370 368,000 2,666,643 7.2463 7.165 7.146 7.194 6.979 7.204 376,468 7.0833 0.96%
2024-08-26 0 7.260 7.170 7.260 6.920 7.310 375,286 2,717,475 7.2411 7.097 7.009 7.097 6.764 7.146 383,922 7.0782 3.71%
2024-08-23 0 7.000 7.000 7.030 6.970 7.100 180,000 1,264,170 7.0232 6.843 6.843 6.872 6.813 6.940 184,142 6.8652 0.00%
2024-08-22 0 7.000 7.000 7.040 6.880 7.160 227,000 1,584,690 6.9810 6.843 6.843 6.882 6.725 6.999 232,224 6.8240 -1.13%
2024-08-21 0 7.080 7.080 7.120 6.850 7.140 465,000 3,277,660 7.0487 6.921 6.921 6.960 6.696 6.979 475,701 6.8902 0.14%
2024-08-20 0 7.070 7.040 7.070 6.800 7.190 1,438,000 9,918,010 6.8971 6.911 6.882 6.911 6.647 7.028 1,471,091 6.7419 -1.67%
2024-08-19 0 7.190 7.190 7.230 7.190 7.390 897,000 6,509,730 7.2572 7.028 7.028 7.067 7.028 7.224 917,642 7.0940 -0.28%
2024-08-16 0 7.210 7.200 7.210 7.200 7.490 370,000 2,713,070 7.3326 7.048 7.038 7.048 7.038 7.322 378,514 7.1677 -0.83%
2024-08-15 0 7.270 7.270 7.370 7.130 7.380 373,000 2,712,630 7.2725 7.106 7.106 7.204 6.970 7.214 381,584 7.1089 -0.41%
2024-08-14 0 7.300 7.300 7.360 7.130 7.480 622,629 4,541,663 7.2943 7.136 7.136 7.194 6.970 7.312 636,957 7.1303 -2.28%
2024-08-13 0 7.470 7.470 7.510 7.300 7.510 476,000 3,508,300 7.3704 7.302 7.302 7.341 7.136 7.341 486,954 7.2046 1.63%
2024-08-12 0 7.350 7.310 7.350 7.320 7.580 282,141 2,087,436 7.3986 7.185 7.146 7.185 7.155 7.409 288,634 7.2321 -1.08%
2024-08-09 0 7.430 7.430 7.440 7.310 7.740 302,000 2,245,110 7.4341 7.263 7.263 7.273 7.146 7.566 308,950 7.2669 -0.13%
2024-08-08 0 7.440 7.440 7.500 7.310 7.560 343,000 2,551,770 7.4396 7.273 7.273 7.331 7.146 7.390 350,893 7.2722 -1.72%
2024-08-07 0 7.570 7.570 7.580 7.570 7.860 546,000 4,178,390 7.6527 7.400 7.400 7.409 7.400 7.683 558,565 7.4806 -3.69%
2024-08-06 0 7.860 7.780 7.870 7.460 7.880 722,000 5,545,980 7.6814 7.683 7.605 7.693 7.292 7.703 738,615 7.5086 7.08%
2024-08-05 0 7.340 7.300 7.430 7.320 7.760 894,000 6,713,610 7.5096 7.175 7.136 7.263 7.155 7.585 914,573 7.3407 -1.74%
2024-08-02 0 7.470 7.380 7.470 7.350 7.970 1,296,000 9,915,830 7.6511 7.302 7.214 7.302 7.185 7.791 1,325,824 7.4790 -1.97%
2024-08-01 0 7.620 7.620 7.690 7.590 7.890 1,200,000 9,303,500 7.7529 7.449 7.449 7.517 7.419 7.713 1,227,615 7.5785 -3.30%
2024-07-31 0 7.880 7.880 7.890 7.660 7.990 1,708,000 13,337,000 7.8085 7.703 7.703 7.713 7.488 7.810 1,747,305 7.6329 0.00%
2024-07-30 0 7.880 7.750 7.880 7.400 7.980 4,509,000 34,867,790 7.7329 7.703 7.576 7.703 7.234 7.800 4,612,762 7.5590 0.13%
2024-07-29 0 7.870 7.810 7.890 7.760 8.050 942,000 7,392,490 7.8477 7.693 7.634 7.713 7.585 7.869 963,677 7.6711 0.51%
2024-07-26 0 7.830 7.800 7.850 7.700 8.060 1,301,000 10,277,640 7.8998 7.654 7.625 7.673 7.527 7.879 1,330,939 7.7221 1.03%
2024-07-25 0 7.750 7.740 7.790 7.720 8.590 4,121,000 33,724,690 8.1836 7.576 7.566 7.615 7.546 8.397 4,215,833 7.9995 -0.64%
2024-07-24 0 7.800 7.790 7.800 7.640 8.300 4,939,000 39,387,460 7.9748 7.625 7.615 7.625 7.468 8.113 5,052,657 7.7954 7.44%
2024-07-23 0 7.260 7.260 7.320 7.260 7.350 259,000 1,893,260 7.3099 7.097 7.097 7.155 7.097 7.185 264,960 7.1455 -0.95%
2024-07-22 0 7.330 7.300 7.330 7.160 7.350 310,000 2,261,260 7.2944 7.165 7.136 7.165 6.999 7.185 317,134 7.1303 2.09%
2024-07-19 0 7.180 7.160 7.230 7.100 7.340 408,000 2,947,630 7.2246 7.018 6.999 7.067 6.940 7.175 417,389 7.0621 -2.31%
2024-07-18 0 7.350 7.300 7.350 7.050 7.400 542,000 3,939,070 7.2677 7.185 7.136 7.185 6.891 7.234 554,473 7.1042 1.38%
2024-07-17 0 7.250 7.240 7.260 7.140 7.420 1,002,000 7,313,610 7.2990 7.087 7.077 7.097 6.979 7.253 1,025,058 7.1348 1.40%
2024-07-16 0 7.150 7.090 7.150 6.850 7.190 492,000 3,474,990 7.0630 6.989 6.931 6.989 6.696 7.028 503,322 6.9041 1.71%
2024-07-15 0 7.030 6.980 7.030 6.920 7.280 578,000 4,049,940 7.0068 6.872 6.823 6.872 6.764 7.116 591,301 6.8492 -3.43%
2024-07-12 0 7.280 7.230 7.300 6.970 7.380 1,087,000 7,887,380 7.2561 7.116 7.067 7.136 6.813 7.214 1,112,014 7.0929 3.26%
2024-07-11 0 7.050 7.050 7.060 6.660 7.310 2,108,000 14,843,070 7.0413 6.891 6.891 6.901 6.510 7.146 2,156,510 6.8829 9.64%
2024-07-10 0 6.430 6.420 6.430 6.320 6.680 982,000 6,372,790 6.4896 6.285 6.276 6.285 6.178 6.530 1,004,598 6.3436 -2.28%
2024-07-09 0 6.580 6.510 6.580 6.260 6.640 1,566,000 10,138,190 6.4739 6.432 6.364 6.432 6.119 6.491 1,602,037 6.3283 0.77%
2024-07-08 0 6.530 6.470 6.530 6.440 6.930 1,189,000 7,900,380 6.6446 6.383 6.324 6.383 6.295 6.774 1,216,361 6.4951 -6.58%
2024-07-05 0 6.990 6.920 6.990 6.810 7.110 1,075,000 7,465,290 6.9445 6.833 6.764 6.833 6.657 6.950 1,099,738 6.7882 0.58%
2024-07-04 0 6.950 6.940 6.970 6.770 7.380 2,454,000 17,198,500 7.0084 6.794 6.784 6.813 6.618 7.214 2,510,472 6.8507 -3.34%
2024-07-03 0 7.190 7.160 7.190 6.880 8.000 5,970,007 44,149,683 7.3952 7.028 6.999 7.028 6.725 7.820 6,107,389 7.2289 11.99%
2024-07-02 0 6.420 6.420 6.440 6.220 6.440 593,000 3,758,260 6.3377 6.276 6.276 6.295 6.080 6.295 606,646 6.1951 2.88%
2024-06-28 0 6.240 6.230 6.250 6.210 6.600 717,000 4,543,250 6.3365 6.100 6.090 6.109 6.070 6.452 733,500 6.1939 -4.29%
2024-06-27 0 6.630 6.550 6.630 6.500 6.770 520,000 3,423,700 6.5840 6.373 6.296 6.373 6.248 6.508 540,941 6.3292 -1.92%
2024-06-26 0 6.760 6.710 6.760 6.430 6.860 621,000 4,150,150 6.6830 6.498 6.450 6.498 6.181 6.594 646,009 6.4243 4.00%
2024-06-25 0 6.500 6.460 6.500 6.330 6.850 1,551,000 10,136,700 6.5356 6.248 6.210 6.248 6.085 6.585 1,613,461 6.2826 -4.27%
2024-06-24 0 6.790 6.790 6.840 6.580 7.200 3,155,000 21,373,440 6.7745 6.527 6.527 6.575 6.325 6.921 3,282,057 6.5122 -3.69%
2024-06-21 0 7.050 7.050 7.060 6.750 7.260 1,563,000 10,889,690 6.9672 6.777 6.777 6.787 6.489 6.979 1,625,944 6.6975 -0.42%
2024-06-20 0 7.080 7.060 7.080 7.020 7.200 559,000 3,963,210 7.0898 6.806 6.787 6.806 6.748 6.921 581,512 6.8154 -1.12%
2024-06-19 0 7.160 7.120 7.160 7.040 7.310 730,000 5,222,730 7.1544 6.883 6.844 6.883 6.767 7.027 759,398 6.8775 0.14%
2024-06-18 0 7.150 7.150 7.210 7.140 7.580 1,198,000 8,717,630 7.2768 6.873 6.873 6.931 6.864 7.287 1,246,245 6.9951 -4.54%
2024-06-17 0 7.490 7.430 7.500 7.210 7.720 1,818,000 13,699,050 7.5352 7.200 7.142 7.210 6.931 7.421 1,891,214 7.2435 -0.40%
2024-06-14 0 7.520 7.520 7.530 7.300 7.580 1,950,000 14,486,250 7.4288 7.229 7.229 7.238 7.017 7.287 2,028,529 7.1413 0.27%
2024-06-13 0 7.500 7.460 7.500 7.410 7.900 1,343,000 10,127,900 7.5413 7.210 7.171 7.210 7.123 7.594 1,397,085 7.2493 -3.10%
2024-06-12 0 7.740 7.740 7.750 7.620 8.240 1,410,000 11,037,150 7.8278 7.440 7.440 7.450 7.325 7.921 1,466,783 7.5247 -4.56%
2024-06-11 0 8.110 8.090 8.110 7.880 8.400 1,936,000 15,631,880 8.0743 7.796 7.777 7.796 7.575 8.075 2,013,966 7.7617 -3.34%
2024-06-07 0 8.390 8.390 8.440 8.180 8.610 1,416,000 11,853,140 8.3709 8.065 8.065 8.113 7.863 8.277 1,473,024 8.0468 2.07%
2024-06-06 0 8.220 8.220 8.280 8.200 8.860 4,345,000 37,188,170 8.5588 7.902 7.902 7.959 7.883 8.517 4,519,980 8.2275 -4.31%
2024-06-05 0 8.590 8.570 8.590 8.360 8.970 2,161,000 18,597,640 8.6060 8.257 8.238 8.257 8.036 8.623 2,248,027 8.2729 -3.48%
2024-06-04 0 8.900 8.900 8.960 8.720 9.300 1,605,702 14,384,988 8.9587 8.555 8.555 8.613 8.382 8.940 1,670,366 8.6119 -3.16%
2024-06-03 0 9.190 9.180 9.190 9.000 9.600 2,272,000 21,101,080 9.2874 8.834 8.825 8.834 8.652 9.228 2,363,497 8.9279 0.77%
2024-05-31 0 9.120 9.070 9.120 8.690 10.00 4,911,000 46,474,460 9.4633 8.767 8.719 8.767 8.354 9.613 5,108,773 9.0970 3.40%
2024-05-30 0 8.820 8.780 8.820 8.490 8.980 1,984,000 17,362,630 8.7513 8.479 8.440 8.479 8.161 8.632 2,063,899 8.4125 1.97%
2024-05-29 0 8.650 8.610 8.660 8.240 8.930 1,272,000 10,846,240 8.5269 8.315 8.277 8.325 7.921 8.584 1,323,225 8.1968 -1.48%
2024-05-28 0 8.780 8.780 8.820 8.740 9.030 655,000 5,822,550 8.8894 8.440 8.440 8.479 8.402 8.680 681,378 8.5453 -3.30%
2024-05-27 0 9.080 8.930 9.080 8.700 9.180 859,000 7,691,760 8.9543 8.728 8.584 8.728 8.363 8.825 893,593 8.6077 0.89%
2024-05-24 0 9.000 8.930 9.030 8.870 9.180 472,006 4,246,923 8.9976 8.652 8.584 8.680 8.527 8.825 491,014 8.6493 0.56%
2024-05-23 0 8.950 8.950 9.000 8.910 9.180 377,000 3,408,330 9.0407 8.604 8.604 8.652 8.565 8.825 392,182 8.6907 -0.44%
2024-05-22 0 8.990 8.990 9.050 8.940 9.250 694,000 6,299,810 9.0775 8.642 8.642 8.700 8.594 8.892 721,948 8.7261 -0.11%
2024-05-21 0 9.000 9.000 9.010 8.970 9.290 674,100 6,124,404 9.0853 8.652 8.652 8.661 8.623 8.930 701,247 8.7336 -2.07%
2024-05-20 0 9.190 9.120 9.200 9.040 9.260 520,000 4,758,850 9.1516 8.834 8.767 8.844 8.690 8.902 540,941 8.7974 0.00%
2024-05-17 0 9.190 9.020 9.190 9.070 9.280 116,000 1,060,620 9.1433 8.834 8.671 8.834 8.719 8.921 120,671 8.7893 0.00%
2024-05-16 0 9.190 9.000 9.190 8.970 9.300 184,000 1,671,580 9.0847 8.834 8.652 8.834 8.623 8.940 191,410 8.7330 1.10%
2024-05-14 0 9.090 9.070 9.090 9.060 9.250 179,000 1,635,620 9.1375 8.738 8.719 8.738 8.709 8.892 186,209 8.7838 -0.66%
2024-05-13 0 9.150 8.980 9.150 8.790 9.230 446,000 4,034,380 9.0457 8.796 8.632 8.796 8.450 8.873 463,961 8.6955 -1.19%
2024-05-10 0 9.260 9.260 9.270 9.230 9.690 288,000 2,689,350 9.3380 8.902 8.902 8.911 8.873 9.315 299,598 8.9765 -2.32%
2024-05-09 0 9.480 9.430 9.480 9.320 9.590 499,160 4,703,072 9.4220 9.113 9.065 9.113 8.959 9.219 519,262 9.0572 0.74%
2024-05-08 0 9.410 9.320 9.410 9.240 9.600 281,000 2,647,140 9.4204 9.046 8.959 9.046 8.882 9.228 292,316 9.0557 -0.95%
2024-05-07 0 9.500 9.410 9.500 9.190 9.790 873,000 8,186,660 9.3776 9.132 9.046 9.132 8.834 9.411 908,157 9.0146 3.15%
2024-05-06 0 9.210 9.200 9.260 9.110 9.900 260,626 2,416,840 9.2732 8.853 8.844 8.902 8.757 9.517 271,122 8.9142 3.14%
2024-05-03 0 8.930 8.930 9.030 8.850 9.470 118,000 1,078,370 9.1387 8.584 8.584 8.680 8.507 9.103 122,752 8.7849 -5.80%
2024-05-02 0 9.480 9.370 9.480 9.260 9.480 212,000 1,992,990 9.4009 9.113 9.007 9.113 8.902 9.113 220,538 9.0370 2.05%
2024-04-30 0 9.290 9.160 9.290 9.150 9.440 476,000 4,422,650 9.2913 8.930 8.805 8.930 8.796 9.075 495,169 8.9316 -0.21%
2024-04-29 0 9.310 9.220 9.400 9.040 9.450 432,000 4,019,930 9.3054 8.950 8.863 9.036 8.690 9.084 449,397 8.9452 1.75%
2024-04-26 0 9.150 9.150 9.160 8.820 9.300 521,000 4,707,090 9.0347 8.796 8.796 8.805 8.479 8.940 541,981 8.6850 0.99%
2024-04-25 0 9.060 8.930 9.060 8.500 9.170 1,274,000 11,283,710 8.8569 8.709 8.584 8.709 8.171 8.815 1,325,306 8.5140 3.42%
2024-04-24 0 8.760 8.750 8.760 8.500 9.000 458,164 3,984,651 8.6970 8.421 8.411 8.421 8.171 8.652 476,615 8.3603 1.86%
2024-04-23 0 8.600 8.380 8.600 8.200 8.600 366,164 3,086,557 8.4294 8.267 8.056 8.267 7.883 8.267 380,910 8.1031 3.24%
2024-04-22 0 8.330 8.240 8.330 8.220 8.580 241,000 2,007,590 8.3302 8.008 7.921 8.008 7.902 8.248 250,705 8.0078 0.12%
2024-04-19 0 8.320 8.300 8.420 8.190 8.800 454,000 3,773,750 8.3122 7.998 7.979 8.094 7.873 8.459 472,283 7.9904 -2.80%
2024-04-18 0 8.560 8.430 8.560 8.400 8.850 538,409 4,622,037 8.5846 8.229 8.104 8.229 8.075 8.507 560,092 8.2523 1.06%
2024-04-17 0 8.470 8.470 8.520 8.150 8.880 1,422,000 12,077,440 8.4933 8.142 8.142 8.190 7.834 8.536 1,479,266 8.1645 -0.94%
2024-04-16 0 8.550 8.480 8.550 8.420 8.760 346,000 2,971,660 8.5886 8.219 8.152 8.219 8.094 8.421 359,934 8.2561 -0.70%
2024-04-15 0 8.610 8.400 8.610 8.260 8.780 243,000 2,070,900 8.5222 8.277 8.075 8.277 7.940 8.440 252,786 8.1923 2.62%
2024-04-12 0 8.390 8.380 8.500 8.380 8.990 123,000 1,061,660 8.6314 8.065 8.056 8.171 8.056 8.642 127,953 8.2972 -4.55%
2024-04-11 0 8.790 8.700 8.790 8.570 8.790 88,000 767,410 8.7206 8.450 8.363 8.450 8.238 8.450 91,544 8.3830 0.92%
2024-04-10 0 8.710 8.710 8.750 8.510 8.920 288,000 2,525,650 8.7696 8.373 8.373 8.411 8.181 8.575 299,598 8.4301 -0.34%
2024-04-09 0 8.740 8.650 8.740 8.230 8.750 248,000 2,113,320 8.5215 8.402 8.315 8.402 7.911 8.411 257,987 8.1916 5.94%
2024-04-08 0 8.250 8.170 8.250 8.040 8.280 97,000 792,410 8.1692 7.931 7.854 7.931 7.729 7.959 100,906 7.8529 0.61%
2024-04-05 0 8.200 8.200 8.290 8.150 8.290 27,000 222,420 8.2378 7.883 7.883 7.969 7.834 7.969 28,087 7.9189 -1.68%
2024-04-03 0 8.340 8.250 8.340 8.200 8.400 260,000 2,155,600 8.2908 8.017 7.931 8.017 7.883 8.075 270,471 7.9698 -0.12%
2024-04-02 0 8.350 8.300 8.350 8.150 8.380 172,000 1,421,040 8.2619 8.027 7.979 8.027 7.834 8.056 178,927 7.9420 -0.36%
2024-03-28 0 8.380 8.310 8.380 8.240 8.460 174,000 1,452,600 8.3483 8.056 7.988 8.056 7.921 8.132 181,007 8.0251 2.32%
2024-03-27 0 8.190 8.190 8.200 8.130 8.390 436,000 3,614,130 8.2893 7.873 7.873 7.883 7.815 8.065 453,558 7.9684 -4.55%
2024-03-26 0 8.580 8.510 8.590 8.140 8.580 240,000 2,004,910 8.3538 8.248 8.181 8.257 7.825 8.248 249,665 8.0304 2.63%
2024-03-25 0 8.360 8.310 8.360 8.270 8.600 262,000 2,184,680 8.3385 8.036 7.988 8.036 7.950 8.267 272,551 8.0157 -0.95%
2024-03-22 0 8.440 8.420 8.440 8.300 8.890 323,000 2,758,660 8.5407 8.113 8.094 8.113 7.979 8.546 336,008 8.2101 -5.27%
2024-03-21 0 8.910 8.860 8.950 8.830 9.100 99,000 883,755 8.9268 8.565 8.517 8.604 8.488 8.748 102,987 8.5812 -0.78%
2024-03-20 0 8.980 8.880 8.970 8.800 9.000 206,000 1,833,980 8.9028 8.632 8.536 8.623 8.459 8.652 214,296 8.5582 -0.33%
2024-03-19 0 9.010 8.900 9.010 8.930 9.110 195,942 1,768,747 9.0269 8.661 8.555 8.661 8.584 8.757 203,833 8.6774 0.56%
2024-03-18 0 8.960 8.880 8.970 8.630 8.970 91,000 804,410 8.8397 8.613 8.536 8.623 8.296 8.623 94,665 8.4975 1.36%
2024-03-15 0 8.840 8.790 8.840 8.670 8.960 161,000 1,415,290 8.7906 8.498 8.450 8.498 8.334 8.613 167,484 8.4503 -0.45%
2024-03-14 0 8.880 8.860 8.880 8.820 9.440 186,000 1,686,170 9.0654 8.536 8.517 8.536 8.479 9.075 193,490 8.7145 -3.06%
2024-03-13 0 9.160 9.160 9.180 8.960 9.440 468,500 4,280,900 9.1375 8.805 8.805 8.825 8.613 9.075 487,367 8.7837 -2.24%
2024-03-12 0 9.370 9.340 9.370 9.020 9.700 1,800,000 16,857,900 9.3655 9.007 8.978 9.007 8.671 9.324 1,872,489 9.0029 1.19%
2024-03-11 0 9.260 9.170 9.260 8.750 9.330 3,558,000 32,109,930 9.0247 8.902 8.815 8.902 8.411 8.969 3,701,286 8.6753 4.63%
2024-03-08 0 8.850 8.850 8.920 8.720 9.500 400,000 3,619,920 9.0498 8.507 8.507 8.575 8.382 9.132 416,109 8.6995 0.00%
2024-03-07 0 8.850 8.740 8.850 8.760 9.410 271,000 2,446,870 9.0290 8.507 8.402 8.507 8.421 9.046 281,914 8.6795 -3.49%
2024-03-06 0 9.170 9.160 9.170 9.050 9.300 130,000 1,194,720 9.1902 8.815 8.805 8.815 8.700 8.940 135,235 8.8344 -1.61%
2024-03-05 0 9.320 9.260 9.320 9.250 9.980 177,000 1,690,960 9.5534 8.959 8.902 8.959 8.892 9.594 184,128 9.1836 -5.09%
2024-03-04 0 9.820 9.710 9.830 9.720 10.20 560,000 5,544,970 9.9017 9.440 9.334 9.449 9.344 9.805 582,552 9.5184 0.00%
2024-03-01 0 9.820 9.820 9.900 9.700 10.24 1,549,000 15,362,860 9.9179 9.440 9.440 9.517 9.324 9.844 1,611,381 9.5340 -0.61%
2024-02-29 0 9.880 9.880 9.890 9.830 10.26 1,836,000 18,389,860 10.016 9.498 9.498 9.507 9.449 9.863 1,909,938 9.6285 -1.98%
2024-02-28 0 10.08 10.06 10.10 9.860 10.30 428,010 4,304,159 10.056 9.690 9.671 9.709 9.478 9.901 445,247 9.6669 0.20%
2024-02-27 0 10.06 10.06 10.08 9.720 10.10 614,000 6,127,060 9.9789 9.671 9.671 9.690 9.344 9.709 638,727 9.5926 -0.98%
2024-02-26 0 10.16 10.04 10.16 10.00 10.46 429,000 4,376,100 10.201 9.767 9.651 9.767 9.613 10.06 446,276 9.8058 0.00%
2024-02-23 0 10.16 10.04 10.16 10.00 10.36 201,000 2,035,020 10.124 9.767 9.651 9.767 9.613 9.959 209,095 9.7325 0.99%
2024-02-22 0 10.06 10.06 10.28 9.910 10.36 678,000 6,855,600 10.112 9.671 9.671 9.882 9.526 9.959 705,304 9.7201 1.51%
2024-02-21 0 9.910 9.910 10.10 9.720 10.56 1,528,000 15,441,270 10.106 9.526 9.526 9.709 9.344 10.15 1,589,535 9.7143 0.20%
2024-02-20 0 9.890 9.890 9.900 9.520 9.890 410,000 3,990,710 9.7334 9.507 9.507 9.517 9.151 9.507 426,511 9.3566 1.64%
2024-02-19 0 9.730 9.630 9.750 9.210 9.890 1,001,000 9,539,270 9.5297 9.353 9.257 9.373 8.853 9.507 1,041,312 9.1608 0.00%
2024-02-16 0 9.730 9.640 9.730 9.430 9.810 95,000 913,560 9.6164 9.353 9.267 9.353 9.065 9.430 98,826 9.2441 3.18%
2024-02-15 0 9.430 9.270 9.430 9.220 9.570 6,000 56,280 9.3800 9.065 8.911 9.065 8.863 9.200 6,242 9.0169 -0.84%
2024-02-14 0 9.510 9.320 10.00 - - 0 0 - 9.142 8.959 9.613 - - 0 - 0.00%
2024-02-09 0 9.510 8.680 9.690 - - 0 0 - 9.142 8.344 9.315 - - 0 - 0.00%
2024-02-08 0 9.510 9.490 9.510 8.890 9.560 1,462,000 13,391,270 9.1596 9.142 9.123 9.142 8.546 9.190 1,520,877 8.8050 7.70%
2024-02-07 0 8.830 8.820 8.830 8.830 9.580 495,000 4,597,470 9.2878 8.488 8.479 8.488 8.488 9.209 514,934 8.9283 -3.18%
2024-02-06 0 9.120 9.120 9.140 8.430 9.310 1,688,000 15,098,650 8.9447 8.767 8.767 8.786 8.104 8.950 1,755,978 8.5984 7.67%
2024-02-05 0 8.470 8.100 8.470 8.100 8.470 233,000 1,940,870 8.3299 8.142 7.786 8.142 7.786 8.142 242,383 8.0074 -0.35%
2024-02-02 0 8.500 8.500 8.550 8.310 9.460 486,000 4,263,660 8.7730 8.171 8.171 8.219 7.988 9.094 505,572 8.4333 -4.39%
2024-02-01 0 8.890 8.870 9.230 8.730 9.250 1,074,000 9,691,710 9.0239 8.546 8.527 8.873 8.392 8.892 1,117,252 8.6746 -0.11%
2024-01-31 0 8.900 8.910 8.950 8.900 9.590 1,149,000 10,607,420 9.2319 8.555 8.565 8.604 8.555 9.219 1,195,272 8.8745 -2.41%
2024-01-30 0 9.120 9.110 9.230 9.020 9.880 348,000 3,311,610 9.5161 8.767 8.757 8.873 8.671 9.498 362,014 9.1477 -5.49%
2024-01-29 0 9.650 9.650 9.780 9.300 10.00 1,273,000 12,235,030 9.6112 9.276 9.276 9.401 8.940 9.613 1,324,266 9.2391 0.00%
2024-01-26 0 9.650 9.650 9.700 9.380 10.38 561,000 5,549,790 9.8927 9.276 9.276 9.324 9.017 9.978 583,592 9.5097 -4.27%
2024-01-25 0 10.08 9.940 10.10 9.180 10.36 2,007,000 19,955,210 9.9428 9.690 9.555 9.709 8.825 9.959 2,087,825 9.5579 6.22%
2024-01-24 0 9.490 9.420 9.600 9.170 9.830 3,302,000 31,279,240 9.4728 9.123 9.055 9.228 8.815 9.449 3,434,977 9.1061 3.15%
2024-01-23 0 9.200 9.200 9.250 9.080 9.730 2,014,000 18,855,060 9.3620 8.844 8.844 8.892 8.728 9.353 2,095,107 8.9996 1.55%
2024-01-22 0 9.060 8.980 9.060 8.640 9.270 591,000 5,262,610 8.9046 8.709 8.632 8.709 8.306 8.911 614,800 8.5599 0.67%
2024-01-19 0 9.000 9.000 9.020 8.890 9.440 792,000 7,231,810 9.1311 8.652 8.652 8.671 8.546 9.075 823,895 8.7776 -3.95%
2024-01-18 0 9.370 9.110 9.370 8.810 9.960 1,372,000 12,588,000 9.1749 9.007 8.757 9.007 8.469 9.574 1,427,253 8.8197 -1.37%
2024-01-17 0 9.500 9.330 9.580 9.370 10.24 1,164,500 11,504,375 9.8792 9.132 8.969 9.209 9.007 9.844 1,211,396 9.4968 -5.57%
2024-01-16 0 10.06 10.06 10.16 9.760 10.26 821,000 8,258,450 10.059 9.671 9.671 9.767 9.382 9.863 854,063 9.6696 -1.95%
2024-01-15 0 10.26 10.20 10.26 9.950 10.50 980,100 10,038,550 10.242 9.863 9.805 9.863 9.565 10.09 1,019,570 9.8459 1.18%
2024-01-12 0 10.14 10.12 10.16 9.800 10.66 1,065,000 10,820,810 10.160 9.747 9.728 9.767 9.421 10.25 1,107,889 9.7671 0.00%
2024-01-11 0 10.14 10.12 10.16 10.08 11.40 931,000 9,672,160 10.389 9.747 9.728 9.767 9.690 10.96 968,493 9.9868 -6.63%
2024-01-10 0 10.86 10.80 10.98 10.62 11.26 1,196,000 12,996,980 10.867 10.44 10.38 10.55 10.21 10.82 1,244,165 10.446 -0.91%
2024-01-09 0 10.96 10.84 10.96 10.12 10.96 1,588,000 16,905,640 10.646 10.54 10.42 10.54 9.728 10.54 1,651,951 10.234 6.82%
2024-01-08 0 10.26 10.26 10.30 9.550 10.36 3,965,000 39,399,880 9.9369 9.863 9.863 9.901 9.180 9.959 4,124,677 9.5522 7.55%
2024-01-05 0 9.540 9.470 9.540 9.320 11.28 3,664,000 35,733,650 9.7526 9.171 9.103 9.171 8.959 10.84 3,811,555 9.3751 -13.27%
2024-01-04 0 11.00 10.96 11.00 10.92 11.54 1,153,162 12,825,427 11.122 10.57 10.54 10.57 10.50 11.09 1,199,602 10.691 -4.51%
2024-01-03 0 11.52 11.52 11.54 11.48 12.28 942,000 11,018,120 11.697 11.07 11.07 11.09 11.04 11.80 979,936 11.244 -2.70%
2024-01-02 0 11.84 11.84 11.86 11.84 12.76 1,913,000 23,546,120 12.308 11.38 11.38 11.40 11.38 12.27 1,990,039 11.832 -3.27%
2023-12-29 0 12.24 12.20 12.24 11.74 12.88 2,808,000 34,241,600 12.194 11.77 11.73 11.77 11.29 12.38 2,921,082 11.722 3.03%
2023-12-28 0 11.88 11.88 12.02 11.40 12.24 1,924,000 22,963,660 11.935 11.42 11.42 11.55 10.96 11.77 2,001,482 11.473 1.02%
2023-12-27 0 11.76 11.76 11.86 11.32 12.08 2,685,000 31,422,210 11.703 11.30 11.30 11.40 10.88 11.61 2,793,129 11.250 1.73%
2023-12-22 0 11.56 11.38 11.58 11.38 12.04 515,000 5,971,940 11.596 11.11 10.94 11.13 10.94 11.57 535,740 11.147 -2.53%
2023-12-21 0 11.86 11.86 12.00 11.74 12.86 855,000 10,438,280 12.209 11.40 11.40 11.54 11.29 12.36 889,432 11.736 -5.12%
2023-12-20 0 12.50 12.44 12.50 12.00 12.50 578,500 7,099,950 12.273 12.02 11.96 12.02 11.54 12.02 601,797 11.798 3.31%
2023-12-19 0 12.10 12.10 12.24 12.00 12.26 325,000 3,921,060 12.065 11.63 11.63 11.77 11.54 11.79 338,088 11.598 -2.73%
2023-12-18 0 12.44 12.24 12.46 12.06 12.58 194,000 2,409,840 12.422 11.96 11.77 11.98 11.59 12.09 201,813 11.941 0.65%
2023-12-15 0 12.36 12.26 12.36 12.08 12.46 186,000 2,287,760 12.300 11.88 11.79 11.88 11.61 11.98 193,490 11.824 2.49%
2023-12-14 0 12.06 12.06 12.18 12.02 12.50 148,000 1,810,560 12.234 11.59 11.59 11.71 11.55 12.02 153,960 11.760 -3.52%
2023-12-13 0 12.50 12.40 12.54 12.00 12.62 827,000 10,190,460 12.322 12.02 11.92 12.05 11.54 12.13 860,305 11.845 3.99%
2023-12-12 0 12.02 12.02 12.06 11.80 12.68 597,000 7,184,240 12.034 11.55 11.55 11.59 11.34 12.19 621,042 11.568 -5.50%
2023-12-11 0 12.72 12.60 12.72 12.20 12.86 1,103,000 13,970,400 12.666 12.23 12.11 12.23 11.73 12.36 1,147,419 12.175 2.42%
2023-12-08 0 12.42 12.34 12.42 12.00 12.42 576,000 7,041,140 12.224 11.94 11.86 11.94 11.54 11.94 599,196 11.751 2.31%
2023-12-07 0 12.14 11.96 12.04 11.50 12.24 638,012 7,559,010 11.848 11.67 11.50 11.57 11.05 11.77 663,706 11.389 3.94%
2023-12-06 0 11.68 11.66 11.82 11.30 11.86 773,000 8,918,000 11.537 11.23 11.21 11.36 10.86 11.40 804,130 11.090 -3.47%
2023-12-05 0 12.10 11.96 12.12 11.86 12.38 533,000 6,446,240 12.094 11.63 11.50 11.65 11.40 11.90 554,465 11.626 -1.63%
2023-12-04 0 12.30 12.22 12.32 11.88 12.48 694,000 8,503,880 12.253 11.82 11.75 11.84 11.42 12.00 721,948 11.779 3.02%
2023-12-01 0 11.94 11.90 11.96 11.54 11.98 902,000 10,622,440 11.777 11.48 11.44 11.50 11.09 11.52 938,325 11.321 3.47%
2023-11-30 0 11.54 11.52 11.54 11.54 12.28 3,737,000 43,809,705 11.723 11.09 11.07 11.09 11.09 11.80 3,887,495 11.269 -3.51%
2023-11-29 0 11.96 11.96 11.98 11.80 12.72 1,579,000 19,048,606 12.064 11.50 11.50 11.52 11.34 12.23 1,642,589 11.597 -6.85%
2023-11-28 0 12.84 12.76 12.84 12.24 13.00 695,000 8,840,370 12.720 12.34 12.27 12.34 11.77 12.50 722,989 12.228 2.88%
2023-11-27 0 12.48 12.42 12.48 12.36 13.42 443,000 5,618,360 12.683 12.00 11.94 12.00 11.88 12.90 460,840 12.192 -5.45%
2023-11-24 0 13.20 13.20 13.30 13.20 13.98 228,000 3,080,940 13.513 12.69 12.69 12.79 12.69 13.44 237,182 12.990 -3.65%
2023-11-23 0 13.70 13.64 13.70 13.52 14.10 834,000 11,414,300 13.686 13.17 13.11 13.17 13.00 13.55 867,586 13.156 -2.42%
2023-11-22 0 14.04 14.00 14.04 13.70 14.18 241,000 3,370,354 13.985 13.50 13.46 13.50 13.17 13.63 250,705 13.443 0.00%
2023-11-21 0 14.04 13.92 14.06 13.70 14.16 705,000 9,882,600 14.018 13.50 13.38 13.52 13.17 13.61 733,391 13.475 0.86%
2023-11-20 0 13.92 13.80 13.92 12.90 13.98 957,674 13,216,961 13.801 13.38 13.27 13.38 12.40 13.44 996,241 13.267 3.57%
2023-11-17 0 13.44 13.26 13.44 13.20 13.44 279,000 3,724,098 13.348 12.92 12.75 12.92 12.69 12.92 290,236 12.831 1.82%
2023-11-16 0 13.20 13.08 13.20 13.00 13.52 278,000 3,653,380 13.142 12.69 12.57 12.69 12.50 13.00 289,195 12.633 -2.37%
2023-11-15 0 13.52 13.44 13.52 13.36 13.98 1,242,000 16,916,350 13.620 13.00 12.92 13.00 12.84 13.44 1,292,017 13.093 1.65%
2023-11-14 0 13.30 13.20 13.34 13.20 13.46 429,000 5,720,176 13.334 12.79 12.69 12.82 12.69 12.94 446,276 12.818 0.00%
2023-11-13 0 13.30 13.18 13.30 12.96 13.40 279,000 3,681,166 13.194 12.79 12.67 12.79 12.46 12.88 290,236 12.683 0.76%
2023-11-10 0 13.20 13.04 13.24 12.66 13.28 221,000 2,891,660 13.084 12.69 12.54 12.73 12.17 12.77 229,900 12.578 0.92%
2023-11-09 0 13.08 12.90 13.08 12.82 13.42 304,000 4,010,100 13.191 12.57 12.40 12.57 12.32 12.90 316,243 12.680 0.46%
2023-11-08 0 13.02 13.02 13.04 12.88 13.44 517,000 6,870,980 13.290 12.52 12.52 12.54 12.38 12.92 537,820 12.776 -2.25%
2023-11-07 0 13.32 12.96 13.32 12.96 13.34 202,000 2,648,640 13.112 12.80 12.46 12.80 12.46 12.82 210,135 12.604 -0.30%
2023-11-06 0 13.36 13.20 13.36 13.00 13.44 975,000 12,967,571 13.300 12.84 12.69 12.84 12.50 12.92 1,014,265 12.785 4.21%
2023-11-03 0 12.82 12.82 12.90 12.38 13.12 548,000 7,064,522 12.891 12.32 12.32 12.40 11.90 12.61 570,069 12.392 1.91%
2023-11-02 0 12.58 12.50 12.58 12.44 12.80 52,114 655,567 12.579 12.09 12.02 12.09 11.96 12.30 54,213 12.092 -0.94%
2023-11-01 0 12.70 12.46 12.70 12.28 12.96 200,000 2,509,620 12.548 12.21 11.98 12.21 11.80 12.46 208,054 12.062 0.79%
2023-10-31 0 12.60 12.54 12.60 12.32 12.80 316,000 3,974,130 12.576 12.11 12.05 12.11 11.84 12.30 328,726 12.089 0.80%
2023-10-30 0 12.50 12.38 12.50 12.00 12.62 641,000 7,981,900 12.452 12.02 11.90 12.02 11.54 12.13 666,814 11.970 3.48%
2023-10-27 0 12.08 11.98 12.08 11.50 12.10 847,000 9,916,619 11.708 11.61 11.52 11.61 11.05 11.63 881,110 11.255 4.86%
2023-10-26 0 11.52 11.26 11.52 11.24 11.68 166,000 1,914,760 11.535 11.07 10.82 11.07 10.80 11.23 172,685 11.088 1.59%
2023-10-25 0 11.34 11.34 11.54 11.30 11.80 888,000 10,155,860 11.437 10.90 10.90 11.09 10.86 11.34 923,761 10.994 -1.05%
2023-10-24 0 11.46 11.22 11.46 10.98 11.56 188,000 2,100,280 11.172 11.02 10.79 11.02 10.55 11.11 195,571 10.739 -0.87%
2023-10-20 0 11.56 11.36 11.56 11.30 11.62 128,000 1,467,140 11.462 11.11 10.92 11.11 10.86 11.17 133,155 11.018 0.00%
2023-10-19 0 11.56 11.44 11.56 11.36 11.90 295,890 3,402,054 11.498 11.11 11.00 11.11 10.92 11.44 307,806 11.053 -1.87%
2023-10-18 0 11.78 11.76 11.82 11.74 12.16 483,000 5,786,267 11.980 11.32 11.30 11.36 11.29 11.69 502,451 11.516 -2.64%
2023-10-17 0 12.10 11.80 12.14 11.70 12.10 487,000 5,752,100 11.811 11.63 11.34 11.67 11.25 11.63 506,612 11.354 1.68%
2023-10-16 0 11.90 11.78 11.90 11.78 12.02 376,000 4,454,720 11.848 11.44 11.32 11.44 11.32 11.55 391,142 11.389 -1.00%
2023-10-13 0 12.02 11.88 12.02 11.70 12.06 387,000 4,640,441 11.991 11.55 11.42 11.55 11.25 11.59 402,585 11.527 -0.33%
2023-10-12 0 12.06 12.04 12.06 11.82 12.26 381,000 4,585,390 12.035 11.59 11.57 11.59 11.36 11.79 396,343 11.569 0.84%
2023-10-11 0 11.96 11.90 11.98 11.80 12.60 1,767,000 21,440,211 12.134 11.50 11.44 11.52 11.34 12.11 1,838,160 11.664 -4.63%
2023-10-10 0 12.54 12.46 12.54 11.60 12.60 3,104,000 38,188,362 12.303 12.05 11.98 12.05 11.15 12.11 3,229,003 11.827 6.63%
2023-10-09 0 11.76 11.74 11.76 11.50 12.00 210,000 2,440,570 11.622 11.30 11.29 11.30 11.05 11.54 218,457 11.172 -1.34%
2023-10-06 0 11.92 11.56 11.98 11.42 11.96 16,000 188,500 11.781 11.46 11.11 11.52 10.98 11.50 16,644 11.325 4.38%
2023-10-05 0 11.42 11.42 11.84 11.44 11.98 26,000 299,880 11.534 10.98 10.98 11.38 11.00 11.52 27,047 11.087 0.18%
2023-10-04 0 11.40 11.40 11.60 11.40 11.60 17,000 196,220 11.542 10.96 10.96 11.15 10.96 11.15 17,685 11.096 -4.52%
2023-10-03 0 11.94 11.66 11.94 11.92 11.98 11,000 131,280 11.935 11.48 11.21 11.48 11.46 11.52 11,443 11.473 -1.97%
2023-09-29 0 12.18 12.16 12.18 11.88 12.20 34,000 411,980 12.117 11.71 11.69 11.71 11.42 11.73 35,369 11.648 1.50%
2023-09-28 0 12.00 12.00 12.10 11.72 12.12 224,000 2,685,800 11.990 11.54 11.54 11.63 11.27 11.65 233,021 11.526 0.84%
2023-09-27 0 11.90 11.90 11.98 11.78 12.30 316,000 3,831,780 12.126 11.44 11.44 11.52 11.32 11.82 328,726 11.656 0.85%
2023-09-26 0 11.80 11.80 11.96 11.72 12.16 272,000 3,215,460 11.822 11.34 11.34 11.50 11.27 11.69 282,954 11.364 -1.67%
2023-09-25 0 12.00 12.00 12.12 11.72 12.20 210,000 2,516,760 11.985 11.54 11.54 11.65 11.27 11.73 218,457 11.521 -1.15%
2023-09-22 0 12.14 11.98 12.14 11.46 12.28 440,000 5,219,040 11.861 11.67 11.52 11.67 11.02 11.80 457,719 11.402 3.76%
2023-09-21 0 11.70 11.60 11.70 11.22 12.98 1,278,000 15,392,900 12.045 11.25 11.15 11.25 10.79 12.48 1,329,467 11.578 2.27%
2023-09-20 0 11.44 11.44 11.70 11.02 12.80 854,000 10,055,074 11.774 11.00 11.00 11.25 10.59 12.30 888,392 11.318 1.42%
2023-09-19 0 11.28 11.28 11.46 11.12 11.46 138,000 1,560,580 11.309 10.84 10.84 11.02 10.69 11.02 143,557 10.871 -0.88%
2023-09-18 0 11.38 11.26 11.46 11.18 11.62 121,000 1,372,300 11.341 10.94 10.82 11.02 10.75 11.17 125,873 10.902 1.07%
2023-09-15 0 11.26 11.26 11.56 10.78 11.72 291,000 3,266,680 11.226 10.82 10.82 11.11 10.36 11.27 302,719 10.791 -1.23%
2023-09-14 0 11.40 11.38 11.68 11.40 11.96 70,000 815,460 11.649 10.96 10.94 11.23 10.96 11.50 72,819 11.198 -2.40%
2023-09-13 0 11.68 11.56 12.08 11.66 12.14 58,000 694,680 11.977 11.23 11.11 11.61 11.21 11.67 60,336 11.514 -3.63%
2023-09-12 0 12.12 12.12 12.30 12.12 12.38 39,000 476,620 12.221 11.65 11.65 11.82 11.65 11.90 40,571 11.748 -0.66%
2023-09-11 0 12.20 12.20 12.40 12.12 12.60 125,000 1,540,940 12.328 11.73 11.73 11.92 11.65 12.11 130,034 11.850 -1.45%
2023-09-07 0 12.38 12.24 12.40 12.16 12.44 42,000 519,200 12.362 11.90 11.77 11.92 11.69 11.96 43,691 11.883 -0.48%
2023-09-06 0 12.44 12.36 12.46 12.06 12.48 198,000 2,443,360 12.340 11.96 11.88 11.98 11.59 12.00 205,974 11.862 0.65%
2023-09-05 0 12.36 12.20 12.38 11.90 12.38 445,000 5,451,980 12.252 11.88 11.73 11.90 11.44 11.90 462,921 11.777 1.48%
2023-09-04 0 12.18 12.16 12.30 11.84 12.48 225,000 2,727,720 12.123 11.71 11.69 11.82 11.38 12.00 234,061 11.654 0.66%
2023-08-31 0 12.10 12.02 12.18 11.56 12.96 336,286 4,099,229 12.190 11.63 11.55 11.71 11.11 12.46 349,829 11.718 -2.10%
2023-08-30 0 12.36 12.22 12.38 12.18 12.44 116,000 1,424,660 12.282 11.88 11.75 11.90 11.71 11.96 120,671 11.806 1.48%
2023-08-29 0 12.18 12.18 12.50 11.90 12.60 188,000 2,318,060 12.330 11.71 11.71 12.02 11.44 12.11 195,571 11.853 0.00%
2023-08-28 0 12.18 12.02 12.18 11.66 12.48 228,000 2,736,800 12.004 11.71 11.55 11.71 11.21 12.00 237,182 11.539 2.70%
2023-08-25 0 11.86 11.70 11.86 11.18 11.94 183,000 2,112,820 11.545 11.40 11.25 11.40 10.75 11.48 190,370 11.099 -1.00%
2023-08-24 0 11.98 11.82 12.00 11.80 12.08 139,000 1,662,460 11.960 11.52 11.36 11.54 11.34 11.61 144,598 11.497 1.35%
2023-08-23 0 11.82 11.78 11.84 11.40 12.00 237,097 2,791,457 11.773 11.36 11.32 11.38 10.96 11.54 246,645 11.318 2.60%
2023-08-22 0 11.52 11.52 11.68 11.24 12.00 347,000 4,014,400 11.569 11.07 11.07 11.23 10.80 11.54 360,974 11.121 -2.87%
2023-08-21 0 11.86 11.80 11.86 11.30 11.88 101,000 1,164,340 11.528 11.40 11.34 11.40 10.86 11.42 105,067 11.082 1.19%
2023-08-18 0 11.72 11.50 11.72 11.50 11.92 1,283,000 15,050,880 11.731 11.27 11.05 11.27 11.05 11.46 1,334,668 11.277 2.63%
2023-08-17 0 11.42 11.18 11.48 11.00 11.58 794,000 8,897,880 11.206 10.98 10.75 11.04 10.57 11.13 825,976 10.773 2.33%
2023-08-16 0 11.16 11.08 11.36 11.08 11.68 294,000 3,308,680 11.254 10.73 10.65 10.92 10.65 11.23 305,840 10.818 -2.11%
2023-08-15 0 11.40 11.40 11.60 11.40 12.70 394,000 4,613,440 11.709 10.96 10.96 11.15 10.96 12.21 409,867 11.256 -6.56%
2023-08-14 0 12.20 12.12 12.20 11.62 12.52 645,000 7,682,020 11.910 11.73 11.65 11.73 11.17 12.04 670,975 11.449 -2.24%
2023-08-11 0 12.48 12.46 12.78 12.36 13.06 92,000 1,157,880 12.586 12.00 11.98 12.29 11.88 12.55 95,705 12.098 -4.29%
2023-08-10 0 13.04 12.90 13.04 12.88 13.48 83,000 1,084,760 13.069 12.54 12.40 12.54 12.38 12.96 86,343 12.563 0.93%
2023-08-09 0 12.92 12.92 12.94 12.52 13.22 615,000 7,974,800 12.967 12.42 12.42 12.44 12.04 12.71 639,767 12.465 1.25%
2023-08-08 0 12.76 12.50 12.78 12.32 13.24 301,000 3,831,760 12.730 12.27 12.02 12.29 11.84 12.73 313,122 12.237 1.59%
2023-08-07 0 12.56 12.54 12.56 11.96 13.00 264,000 3,309,200 12.535 12.07 12.05 12.07 11.50 12.50 274,632 12.050 -1.57%
2023-08-04 0 12.76 12.66 12.76 12.36 12.86 238,000 3,005,120 12.627 12.27 12.17 12.27 11.88 12.36 247,585 12.138 -0.93%
2023-08-03 0 12.88 12.88 12.90 12.68 13.14 325,000 4,185,980 12.880 12.38 12.38 12.40 12.19 12.63 338,088 12.381 -3.01%
2023-08-02 0 13.28 13.22 13.28 12.82 13.64 462,172 6,096,638 13.191 12.77 12.71 12.77 12.32 13.11 480,784 12.681 -0.15%
2023-08-01 0 13.30 13.30 13.36 13.12 13.70 446,000 5,887,440 13.201 12.79 12.79 12.84 12.61 13.17 463,961 12.690 -0.15%
2023-07-31 0 13.32 13.32 13.48 13.32 13.98 428,000 5,827,960 13.617 12.80 12.80 12.96 12.80 13.44 445,236 13.090 -1.48%
2023-07-28 0 13.52 13.52 13.74 13.22 13.80 406,000 5,480,340 13.498 13.00 13.00 13.21 12.71 13.27 422,350 12.976 1.81%
2023-07-27 0 13.28 13.28 13.40 13.26 13.92 5,634,000 66,039,740 11.722 12.77 12.77 12.88 12.75 13.38 5,860,890 11.268 -1.19%
2023-07-26 0 13.44 13.30 13.44 13.16 13.44 41,000 545,820 13.313 12.92 12.79 12.92 12.65 12.92 42,651 12.797 0.00%
2023-07-25 0 13.44 13.20 13.46 13.04 13.54 125,000 1,651,820 13.215 12.92 12.69 12.94 12.54 13.02 130,034 12.703 1.82%
2023-07-24 0 13.20 13.10 13.26 13.00 13.58 86,000 1,138,980 13.244 12.69 12.59 12.75 12.50 13.05 89,463 12.731 -0.45%
2023-07-21 0 13.26 13.26 13.44 12.98 13.50 295,000 3,912,940 13.264 12.75 12.75 12.92 12.48 12.98 306,880 12.751 -1.34%
2023-07-20 0 13.44 13.20 13.24 13.14 13.74 100,000 1,347,400 13.474 12.92 12.69 12.73 12.63 13.21 104,027 12.952 -0.30%
2023-07-19 0 13.48 13.26 13.48 13.08 14.38 396,000 5,344,220 13.496 12.96 12.75 12.96 12.57 13.82 411,948 12.973 -2.03%
2023-07-18 0 13.76 13.74 13.82 13.70 14.10 436,000 6,088,560 13.965 13.23 13.21 13.28 13.17 13.55 453,558 13.424 0.88%
2023-07-14 0 13.64 13.64 13.80 13.64 14.10 247,000 3,449,080 13.964 13.11 13.11 13.27 13.11 13.55 256,947 13.423 -2.15%
2023-07-13 0 13.94 13.94 13.98 13.50 14.38 1,880,000 26,091,980 13.879 13.40 13.40 13.44 12.98 13.82 1,955,710 13.341 1.75%
2023-07-12 0 13.70 13.46 13.70 13.30 13.80 853,000 11,412,460 13.379 13.17 12.94 13.17 12.79 13.27 887,352 12.861 0.74%
2023-07-11 0 13.60 13.60 13.80 13.42 13.82 76,000 1,038,620 13.666 13.07 13.07 13.27 12.90 13.28 79,061 13.137 -1.31%
2023-07-10 0 13.78 13.58 13.78 13.50 13.80 84,000 1,153,580 13.733 13.25 13.05 13.25 12.98 13.27 87,383 13.201 0.58%
2023-07-07 0 13.70 13.58 13.70 13.50 13.76 29,000 397,040 13.691 13.17 13.05 13.17 12.98 13.23 30,168 13.161 0.00%
2023-07-06 0 13.70 13.46 13.70 13.02 13.80 357,000 4,893,900 13.708 13.17 12.94 13.17 12.52 13.27 371,377 13.178 1.18%
2023-07-05 0 13.54 13.40 13.56 13.22 13.94 423,000 5,657,540 13.375 13.02 12.88 13.04 12.71 13.40 440,035 12.857 -1.88%
2023-07-04 0 13.80 13.78 13.92 13.64 14.02 378,000 5,240,520 13.864 13.27 13.25 13.38 13.11 13.48 393,223 13.327 -2.13%
2023-07-03 0 14.10 13.94 14.10 13.80 14.46 640,000 9,019,620 14.093 13.55 13.40 13.55 13.27 13.90 665,774 13.548 1.44%
2023-06-30 0 13.90 13.90 14.00 13.60 14.10 396,000 5,465,720 13.802 13.36 13.36 13.46 13.07 13.55 411,948 13.268 -0.71%
2023-06-29 0 14.00 13.80 14.08 13.62 14.08 134,000 1,854,100 13.837 13.46 13.27 13.53 13.09 13.53 139,396 13.301 0.14%
2023-06-28 0 13.98 13.74 14.00 13.56 14.00 165,000 2,297,460 13.924 13.44 13.21 13.46 13.04 13.46 171,645 13.385 0.72%
2023-06-27 0 13.88 13.62 13.90 13.48 14.08 288,000 3,931,080 13.650 13.34 13.09 13.36 12.96 13.53 299,598 13.121 1.31%
2023-06-26 0 13.70 13.70 13.90 13.10 14.08 163,000 2,241,900 13.754 13.17 13.17 13.36 12.59 13.53 169,564 13.222 3.47%
2023-06-23 0 13.24 13.08 13.28 11.84 13.34 27,000 350,700 12.989 12.73 12.57 12.77 11.38 12.82 28,087 12.486 -5.43%
2023-06-21 0 14.00 13.80 14.00 13.60 14.10 306,000 4,272,540 13.963 13.46 13.27 13.46 13.07 13.55 318,323 13.422 0.14%
2023-06-20 0 13.98 13.72 14.00 13.40 14.26 397,000 5,443,640 13.712 13.44 13.19 13.46 12.88 13.71 412,988 13.181 -1.55%
2023-06-19 0 14.20 14.16 14.20 13.90 14.44 79,000 1,116,220 14.129 13.65 13.61 13.65 13.36 13.88 82,181 13.582 0.85%
2023-06-16 0 14.08 14.00 14.30 14.00 14.60 333,000 4,783,380 14.365 13.53 13.46 13.75 13.46 14.03 346,410 13.808 -1.12%
2023-06-15 0 14.24 14.12 14.28 13.36 14.28 493,386 6,800,481 13.783 13.69 13.57 13.73 12.84 13.73 513,255 13.250 7.23%
2023-06-14 0 13.28 13.28 13.52 13.26 13.54 119,000 1,600,320 13.448 12.77 12.77 13.00 12.75 13.02 123,792 12.927 -1.63%
2023-06-13 0 13.50 13.42 13.50 13.28 13.70 352,000 4,741,100 13.469 12.98 12.90 12.98 12.77 13.17 366,176 12.948 0.00%
2023-06-12 0 13.50 13.28 13.50 13.20 13.70 182,000 2,447,760 13.449 12.98 12.77 12.98 12.69 13.17 189,329 12.929 0.45%
2023-06-09 0 13.44 13.36 13.46 13.30 13.54 46,000 618,940 13.455 12.92 12.84 12.94 12.79 13.02 47,852 12.934 -0.15%
2023-06-08 0 13.46 13.18 13.46 13.18 13.46 170,000 2,277,400 13.396 12.94 12.67 12.94 12.67 12.94 176,846 12.878 -0.30%
2023-06-07 0 13.50 13.46 13.68 13.16 13.66 134,168 1,801,717 13.429 12.98 12.94 13.15 12.65 13.13 139,571 12.909 0.30%
2023-06-06 0 13.46 12.70 13.42 13.08 13.50 170,000 2,276,760 13.393 12.94 12.21 12.90 12.57 12.98 176,846 12.874 -1.61%
2023-06-05 0 13.68 13.54 13.68 12.70 13.68 862,000 11,612,380 13.471 13.15 13.02 13.15 12.21 13.15 896,714 12.950 1.03%
2023-06-02 0 13.54 13.14 13.56 12.48 13.54 1,294,176 16,902,883 13.061 13.02 12.63 13.04 12.00 13.02 1,346,294 12.555 6.61%
2023-06-01 0 12.70 12.50 12.76 10.96 12.70 405,000 4,941,470 12.201 12.21 12.02 12.27 10.54 12.21 421,310 11.729 10.43%
2023-05-31 0 11.50 11.16 11.50 11.00 11.50 127,000 1,431,960 11.275 11.05 10.73 11.05 10.57 11.05 132,114 10.839 0.00%
2023-05-30 0 11.50 11.24 11.50 10.86 11.84 200,946 2,292,438 11.408 11.05 10.80 11.05 10.44 11.38 209,038 10.967 0.00%
2023-05-29 0 11.50 11.36 11.50 11.28 11.66 171,000 1,952,940 11.421 11.05 10.92 11.05 10.84 11.21 177,886 10.979 -1.37%
2023-05-25 0 11.66 11.30 11.68 11.22 11.86 716,000 8,375,860 11.698 11.21 10.86 11.23 10.79 11.40 744,834 11.245 0.69%
2023-05-24 0 11.58 11.32 11.60 11.10 11.70 953,000 10,755,100 11.286 11.13 10.88 11.15 10.67 11.25 991,379 10.849 -2.03%
2023-05-23 0 11.82 11.80 11.82 11.80 12.40 442,000 5,352,900 12.111 11.36 11.34 11.36 11.34 11.92 459,800 11.642 -5.89%
2023-05-22 0 12.56 12.24 12.86 12.20 12.56 131,000 1,614,440 12.324 12.07 11.77 12.36 11.73 12.07 136,276 11.847 1.13%
2023-05-19 0 12.42 12.34 12.40 12.12 12.42 27,000 331,100 12.263 11.94 11.86 11.92 11.65 11.94 28,087 11.788 0.00%
2023-05-18 0 12.42 12.14 12.42 12.14 12.50 88,000 1,085,140 12.331 11.94 11.67 11.94 11.67 12.02 91,544 11.854 0.00%
2023-05-17 0 12.42 12.30 12.42 12.30 12.92 111,000 1,395,095 12.568 11.94 11.82 11.94 11.82 12.42 115,470 12.082 -3.72%
2023-05-16 0 12.90 12.90 12.96 12.76 13.12 35,000 455,440 13.013 12.40 12.40 12.46 12.27 12.61 36,410 12.509 1.10%
2023-05-15 0 12.76 12.76 13.00 12.66 12.98 41,000 523,560 12.770 12.27 12.27 12.50 12.17 12.48 42,651 12.275 -1.39%
2023-05-12 0 12.94 12.92 13.04 12.92 13.64 156,000 2,031,980 13.026 12.44 12.42 12.54 12.42 13.11 162,282 12.521 -0.31%
2023-05-11 0 12.98 12.98 13.08 12.98 13.26 72,408 943,603 13.032 12.48 12.48 12.57 12.48 12.75 75,324 12.527 -0.15%
2023-05-10 0 13.00 13.00 13.14 12.98 13.10 71,000 925,100 13.030 12.50 12.50 12.63 12.48 12.59 73,859 12.525 0.00%
2023-05-09 0 13.00 12.94 13.00 12.92 13.12 167,000 2,172,260 13.008 12.50 12.44 12.50 12.42 12.61 173,725 12.504 0.00%
2023-05-08 0 13.00 13.00 13.10 12.76 13.24 72,000 940,440 13.062 12.50 12.50 12.59 12.27 12.73 74,900 12.556 2.20%
2023-05-05 0 12.72 12.70 12.80 12.66 13.28 311,000 3,993,680 12.841 12.23 12.21 12.30 12.17 12.77 323,524 12.344 -1.09%
2023-05-04 0 12.86 12.70 12.86 12.70 13.04 85,000 1,091,260 12.838 12.36 12.21 12.36 12.21 12.54 88,423 12.341 1.90%
2023-05-03 0 12.62 12.48 12.82 12.48 12.68 42,000 529,520 12.608 12.13 12.00 12.32 12.00 12.19 43,691 12.120 -2.02%
2023-05-02 0 12.88 12.62 12.88 12.64 13.22 77,000 985,600 12.800 12.38 12.13 12.38 12.15 12.71 80,101 12.304 -3.30%
2023-04-28 0 13.32 13.32 13.36 13.30 13.76 1,228,000 16,630,240 13.543 12.80 12.80 12.84 12.79 13.23 1,277,453 13.018 -0.15%
2023-04-27 0 13.34 13.34 13.40 13.32 13.66 74,001 992,553 13.413 12.82 12.82 12.88 12.80 13.13 76,981 12.893 -0.60%
2023-04-26 0 13.42 13.42 13.50 13.34 13.58 175,596 2,354,019 13.406 12.90 12.90 12.98 12.82 13.05 182,668 12.887 -1.76%
2023-04-25 0 13.66 13.62 13.70 13.52 13.96 312,000 4,273,600 13.697 13.13 13.09 13.17 13.00 13.42 324,565 13.167 -2.01%
2023-04-24 0 13.94 13.90 14.18 13.80 14.18 577,000 8,069,260 13.985 13.40 13.36 13.63 13.27 13.63 600,237 13.443 -0.29%
2023-04-21 0 13.98 13.98 14.18 13.68 14.38 434,000 6,065,620 13.976 13.44 13.44 13.63 13.15 13.82 451,478 13.435 -0.85%
2023-04-20 0 14.10 14.00 14.10 13.64 14.50 997,000 13,897,820 13.940 13.55 13.46 13.55 13.11 13.94 1,037,151 13.400 -2.08%
2023-04-19 0 14.40 14.38 14.44 14.36 15.28 1,248,969 18,357,989 14.699 13.84 13.82 13.88 13.80 14.69 1,299,267 14.129 -5.14%
2023-04-18 0 15.18 14.94 15.18 14.06 15.18 3,085,000 45,035,100 14.598 14.59 14.36 14.59 13.52 14.59 3,209,238 14.033 4.98%
2023-04-17 0 14.46 14.20 14.46 13.90 15.68 2,406,044 34,403,242 14.299 13.90 13.65 13.90 13.36 15.07 2,502,939 13.745 -4.37%
2023-04-14 0 15.12 15.12 15.28 15.00 15.86 148,000 2,271,460 15.348 14.53 14.53 14.69 14.42 15.25 153,960 14.754 -1.95%
2023-04-13 0 15.42 15.42 15.64 14.78 15.74 134,000 2,055,400 15.339 14.82 14.82 15.03 14.21 15.13 139,396 14.745 1.05%
2023-04-12 0 15.26 15.08 15.26 14.90 15.68 299,000 4,572,960 15.294 14.67 14.50 14.67 14.32 15.07 311,041 14.702 -0.91%
2023-04-11 0 15.40 15.20 15.40 14.92 15.74 336,000 5,133,280 15.278 14.80 14.61 14.80 14.34 15.13 349,531 14.686 0.65%
2023-04-06 0 15.30 15.16 15.30 14.12 15.70 508,000 7,662,840 15.084 14.71 14.57 14.71 13.57 15.09 528,458 14.500 6.25%
2023-04-04 0 14.40 14.44 14.46 13.92 14.48 365,000 5,196,420 14.237 13.84 13.88 13.90 13.38 13.92 379,699 13.686 0.70%
2023-04-03 0 14.30 14.20 14.32 13.82 14.36 325,000 4,598,880 14.150 13.75 13.65 13.77 13.28 13.80 338,088 13.603 1.42%
2023-03-31 0 14.10 14.06 14.10 14.00 14.44 289,041 4,088,113 14.144 13.55 13.52 13.55 13.46 13.88 300,681 13.596 -3.69%
2023-03-30 0 14.64 14.36 14.64 14.16 14.74 287,377 4,106,601 14.290 14.07 13.80 14.07 13.61 14.17 298,950 13.737 0.97%
2023-03-29 0 14.50 14.26 14.50 14.26 14.60 68,000 981,200 14.429 13.94 13.71 13.94 13.71 14.03 70,738 13.871 0.69%
2023-03-28 0 14.40 14.22 14.40 14.14 14.66 81,013 1,163,224 14.358 13.84 13.67 13.84 13.59 14.09 84,276 13.803 0.28%
2023-03-27 0 14.36 14.28 14.46 14.16 14.68 98,000 1,410,020 14.388 13.80 13.73 13.90 13.61 14.11 101,947 13.831 -0.42%
2023-03-24 0 14.42 14.28 14.42 14.28 14.72 150,000 2,168,220 14.455 13.86 13.73 13.86 13.73 14.15 156,041 13.895 0.42%
2023-03-23 0 14.36 14.36 14.54 14.02 14.62 273,000 3,881,840 14.219 13.80 13.80 13.98 13.48 14.05 283,994 13.669 0.98%
2023-03-22 0 14.22 14.22 14.32 14.00 14.74 435,000 6,177,500 14.201 13.67 13.67 13.77 13.46 14.17 452,518 13.651 -1.93%
2023-03-21 0 14.50 14.50 14.52 14.20 14.72 567,000 8,181,660 14.430 13.94 13.94 13.96 13.65 14.15 589,834 13.871 -1.49%
2023-03-20 0 14.72 14.70 14.72 14.56 15.32 375,000 5,530,960 14.749 14.15 14.13 14.15 14.00 14.73 390,102 14.178 -3.79%
2023-03-17 0 15.30 15.28 15.30 15.20 16.12 560,000 8,634,060 15.418 14.71 14.69 14.71 14.61 15.50 582,552 14.821 -1.29%
2023-03-16 0 15.50 15.50 15.52 15.50 15.98 364,000 5,710,640 15.689 14.90 14.90 14.92 14.90 15.36 378,659 15.081 -4.20%
2023-03-15 0 16.18 16.00 16.18 15.66 16.56 798,000 12,831,342 16.079 15.55 15.38 15.55 15.05 15.92 830,137 15.457 -0.37%
2023-03-14 0 16.24 16.22 16.26 15.20 17.20 1,304,000 21,019,340 16.119 15.61 15.59 15.63 14.61 16.53 1,356,514 15.495 -6.77%
2023-03-13 0 17.42 17.42 - 15.16 17.42 1,428,000 23,122,160 16.192 16.75 16.75 - 14.57 16.75 1,485,508 15.565 16.91%
2023-03-10 0 14.90 14.88 15.36 14.72 15.38 429,000 6,384,420 14.882 14.32 14.30 14.77 14.15 14.78 446,276 14.306 -1.46%
2023-03-09 0 15.12 14.92 15.12 14.94 15.50 409,000 6,216,980 15.200 14.53 14.34 14.53 14.36 14.90 425,471 14.612 -1.43%
2023-03-08 0 15.34 15.34 15.42 15.10 15.50 327,000 5,000,000 15.291 14.75 14.75 14.82 14.52 14.90 340,169 14.699 -1.03%
2023-03-07 0 15.50 15.20 15.50 15.12 15.60 348,000 5,332,000 15.322 14.90 14.61 14.90 14.53 15.00 362,014 14.729 0.52%
2023-03-06 0 15.42 15.42 15.74 15.26 15.90 370,000 5,767,020 15.587 14.82 14.82 15.13 14.67 15.28 384,900 14.983 2.66%
2023-03-03 0 15.02 15.02 15.30 15.02 15.70 354,000 5,398,880 15.251 14.44 14.44 14.71 14.44 15.09 368,256 14.661 -3.22%
2023-03-02 0 15.52 15.26 15.52 15.04 15.74 333,000 5,110,620 15.347 14.92 14.67 14.92 14.46 15.13 346,410 14.753 0.52%
2023-03-01 0 15.44 15.42 15.46 15.16 16.18 674,412 10,488,358 15.552 14.84 14.82 14.86 14.57 15.55 701,572 14.950 -4.10%
2023-02-28 0 16.10 15.90 16.10 15.48 16.18 198,000 3,158,280 15.951 15.48 15.28 15.48 14.88 15.55 205,974 15.333 -0.25%
2023-02-27 0 16.14 16.04 16.16 15.80 16.38 201,000 3,226,840 16.054 15.52 15.42 15.53 15.19 15.75 209,095 15.432 2.15%
2023-02-24 0 15.80 15.76 15.80 15.76 16.40 260,124 4,129,704 15.876 15.19 15.15 15.19 15.15 15.77 270,600 15.261 -3.42%
2023-02-23 0 16.36 16.30 16.36 15.32 16.66 300,000 4,825,553 16.085 15.73 15.67 15.73 14.73 16.02 312,081 15.462 5.28%
2023-02-22 0 15.54 15.54 15.60 15.30 16.06 133,000 2,082,220 15.656 14.94 14.94 15.00 14.71 15.44 138,356 15.050 1.70%
2023-02-21 0 15.28 15.28 15.46 15.18 15.80 167,000 2,569,210 15.384 14.69 14.69 14.86 14.59 15.19 173,725 14.789 -3.66%
2023-02-20 0 15.86 15.86 16.00 14.98 16.12 389,003 6,132,307 15.764 15.25 15.25 15.38 14.40 15.50 404,669 15.154 3.80%
2023-02-17 0 15.28 15.10 15.66 15.10 16.40 385,000 6,086,097 15.808 14.69 14.52 15.05 14.52 15.77 400,505 15.196 -5.68%
2023-02-16 0 16.20 16.12 16.20 14.46 16.48 1,016,150 15,935,920 15.683 15.57 15.50 15.57 13.90 15.84 1,057,072 15.076 13.92%
2023-02-15 0 14.22 14.22 14.34 13.98 14.42 312,000 4,434,040 14.212 13.67 13.67 13.78 13.44 13.86 324,565 13.661 -1.25%
2023-02-14 0 14.40 14.00 14.40 13.86 14.88 430,555 6,059,579 14.074 13.84 13.46 13.84 13.32 14.30 447,894 13.529 0.00%
2023-02-13 0 14.40 14.34 14.40 13.88 15.80 1,514,000 21,981,170 14.519 13.84 13.78 13.84 13.34 15.19 1,574,971 13.957 -3.61%
2023-02-10 0 14.94 14.94 15.00 14.60 15.86 1,961,000 30,024,220 15.311 14.36 14.36 14.42 14.03 15.25 2,039,972 14.718 2.33%
2023-02-09 0 14.60 14.56 14.60 14.32 14.90 571,000 8,297,600 14.532 14.03 14.00 14.03 13.77 14.32 593,995 13.969 -1.35%
2023-02-08 0 14.80 14.64 14.98 14.62 15.54 326,000 4,877,640 14.962 14.23 14.07 14.40 14.05 14.94 339,129 14.383 -5.73%
2023-02-07 0 15.70 15.48 15.70 15.30 16.20 300,000 4,686,520 15.622 15.09 14.88 15.09 14.71 15.57 312,081 15.017 -1.88%
2023-02-06 0 16.00 15.60 16.00 15.58 16.04 345,000 5,439,980 15.768 15.38 15.00 15.38 14.98 15.42 358,894 15.158 0.38%
2023-02-03 0 15.94 15.92 16.14 15.68 16.72 347,000 5,575,740 16.068 15.32 15.30 15.52 15.07 16.07 360,974 15.446 -2.09%
2023-02-02 0 16.28 16.28 16.42 15.82 16.92 429,022 7,022,338 16.368 15.65 15.65 15.78 15.21 16.26 446,299 15.735 1.37%
2023-02-01 0 16.06 16.06 16.10 15.14 16.46 595,000 9,301,916 15.633 15.44 15.44 15.48 14.55 15.82 618,962 15.028 -0.86%
2023-01-31 0 16.20 16.02 16.26 15.90 16.76 206,012 3,348,938 16.256 15.57 15.40 15.63 15.28 16.11 214,308 15.627 -2.88%
2023-01-30 0 16.68 16.68 16.80 16.68 17.88 308,000 5,271,238 17.114 16.03 16.03 16.15 16.03 17.19 320,404 16.452 -4.36%
2023-01-27 0 17.44 17.44 17.58 17.36 17.82 157,000 2,761,840 17.591 16.76 16.76 16.90 16.69 17.13 163,323 16.910 -2.02%
2023-01-26 0 17.80 17.70 17.86 17.30 18.50 378,014 6,743,245 17.839 17.11 17.01 17.17 16.63 17.78 393,237 17.148 -0.67%
2023-01-20 0 17.92 17.90 18.08 17.70 20.05 1,198,000 22,535,440 18.811 17.23 17.21 17.38 17.01 19.27 1,246,245 18.083 -11.29%
2023-01-19 0 20.20 20.05 20.25 19.40 23.95 708,500 14,612,207 20.624 19.42 19.27 19.47 18.65 23.02 737,032 19.826 -12.93%
2023-01-18 0 23.20 23.20 23.90 23.20 25.10 550,000 13,307,300 24.195 22.30 22.30 22.97 22.30 24.13 572,149 23.258 -7.01%
2023-01-17 0 24.95 24.40 24.95 23.55 24.95 665,605 15,965,965 23.987 23.98 23.46 23.98 22.64 23.98 692,410 23.059 2.89%
2023-01-16 0 24.25 23.95 24.30 23.65 24.50 315,000 7,572,750 24.040 23.31 23.02 23.36 22.73 23.55 327,686 23.110 0.00%
2023-01-13 0 24.25 24.25 24.30 22.75 24.40 431,000 10,195,550 23.656 23.31 23.31 23.36 21.87 23.46 448,357 22.740 3.63%
2023-01-12 0 23.40 22.70 23.40 22.25 24.20 427,000 9,819,650 22.997 22.49 21.82 22.49 21.39 23.26 444,196 22.107 -2.50%
2023-01-11 0 24.00 23.80 24.00 23.90 24.55 356,267 8,630,706 24.225 23.07 22.88 23.07 22.97 23.60 370,614 23.288 -1.64%
2023-01-10 0 24.40 23.80 24.40 23.45 24.50 316,000 7,508,300 23.760 23.46 22.88 23.46 22.54 23.55 328,726 22.841 1.88%
2023-01-09 0 23.95 23.50 23.95 23.20 23.95 306,000 7,189,400 23.495 23.02 22.59 23.02 22.30 23.02 318,323 22.585 1.05%
2023-01-06 0 23.70 23.70 23.75 23.05 24.10 358,004 8,459,342 23.629 22.78 22.78 22.83 22.16 23.17 372,421 22.714 -0.21%
2023-01-05 0 23.75 23.40 23.75 23.00 24.50 367,075 8,691,260 23.677 22.83 22.49 22.83 22.11 23.55 381,858 22.760 2.81%
2023-01-04 0 23.10 22.95 23.15 22.50 23.75 323,154 7,524,304 23.284 22.21 22.06 22.25 21.63 22.83 336,168 22.383 0.87%
2023-01-03 0 22.90 22.80 22.90 22.00 22.95 361,000 8,190,400 22.688 22.01 21.92 22.01 21.15 22.06 375,538 21.810 -0.22%
2022-12-30 0 22.95 22.40 22.95 21.00 24.45 91,000 2,000,800 21.987 22.06 21.53 22.06 20.19 23.50 94,665 21.136 7.49%
2022-12-29 0 21.35 21.00 21.35 21.10 21.90 84,000 1,790,100 21.311 20.52 20.19 20.52 20.28 21.05 87,383 20.486 -2.95%
2022-12-28 0 22.00 21.80 22.00 21.25 22.50 99,288 2,157,642 21.731 21.15 20.96 21.15 20.43 21.63 103,286 20.890 0.00%
2022-12-23 0 22.00 21.95 22.00 21.50 22.05 86,000 1,881,450 21.877 21.15 21.10 21.15 20.67 21.20 89,463 21.030 0.92%
2022-12-22 0 21.80 21.75 21.80 20.90 21.80 83,000 1,783,500 21.488 20.96 20.91 20.96 20.09 20.96 86,343 20.656 4.31%
2022-12-21 0 20.90 20.50 20.90 20.60 21.00 21,000 437,250 20.821 20.09 19.71 20.09 19.80 20.19 21,846 20.015 1.95%
2022-12-20 0 20.50 20.50 20.55 19.94 20.50 120,000 2,425,570 20.213 19.71 19.71 19.75 19.17 19.71 124,833 19.431 1.49%
2022-12-19 0 20.20 20.00 20.20 20.05 20.35 30,000 605,650 20.188 19.42 19.23 19.42 19.27 19.56 31,208 19.407 -0.98%
2022-12-16 0 20.40 19.98 20.40 19.80 21.45 41,000 845,810 20.630 19.61 19.21 19.61 19.03 20.62 42,651 19.831 2.00%
2022-12-15 0 20.00 19.98 20.00 19.66 20.30 318,000 6,343,450 19.948 19.23 19.21 19.23 18.90 19.51 330,806 19.176 -0.99%
2022-12-14 0 20.20 20.00 20.20 19.90 20.80 333,002 6,726,751 20.200 19.42 19.23 19.42 19.13 19.99 346,412 19.418 0.75%
2022-12-13 0 20.05 20.05 20.35 19.94 20.60 346,000 6,971,280 20.148 19.27 19.27 19.56 19.17 19.80 359,934 19.368 -0.25%
2022-12-12 0 20.10 19.80 20.30 19.58 20.55 323,000 6,508,170 20.149 19.32 19.03 19.51 18.82 19.75 336,008 19.369 -0.99%
2022-12-09 0 20.30 20.05 20.30 19.90 20.50 385,000 7,751,860 20.135 19.51 19.27 19.51 19.13 19.71 400,505 19.355 -1.22%
2022-12-08 0 20.55 20.45 20.55 20.00 21.00 325,000 6,632,100 20.406 19.75 19.66 19.75 19.23 20.19 338,088 19.616 1.23%
2022-12-07 0 20.30 20.25 20.50 19.86 21.70 436,000 8,855,410 20.311 19.51 19.47 19.71 19.09 20.86 453,558 19.524 1.00%
2022-12-06 0 20.10 19.54 20.60 19.34 20.70 368,000 7,503,310 20.389 19.32 18.78 19.80 18.59 19.90 382,820 19.600 -1.47%
2022-12-05 0 20.40 20.15 20.40 20.15 21.80 441,000 9,221,450 20.910 19.61 19.37 19.61 19.37 20.96 458,760 20.101 -6.42%
2022-12-02 0 21.80 20.70 21.85 20.60 22.00 419,000 8,856,500 21.137 20.96 19.90 21.00 19.80 21.15 435,874 20.319 5.83%
2022-12-01 0 20.60 20.60 21.15 20.60 22.00 414,000 8,882,750 21.456 19.80 19.80 20.33 19.80 21.15 430,672 20.625 -4.85%
2022-11-30 0 21.65 21.50 21.65 21.40 21.90 95,000 2,053,800 21.619 20.81 20.67 20.81 20.57 21.05 98,826 20.782 -0.46%
2022-11-29 0 21.75 21.35 21.75 21.40 21.75 18,000 387,350 21.519 20.91 20.52 20.91 20.57 20.91 18,725 20.686 0.00%
2022-11-28 0 21.75 21.40 21.80 21.50 22.00 42,000 911,900 21.712 20.91 20.57 20.96 20.67 21.15 43,691 20.871 -1.81%
2022-11-25 0 22.15 21.60 22.15 21.70 22.25 34,000 747,900 21.997 21.29 20.76 21.29 20.86 21.39 35,369 21.145 0.45%
2022-11-24 0 22.05 21.80 22.05 21.90 22.30 15,000 331,200 22.080 21.20 20.96 21.20 21.05 21.44 15,604 21.225 0.46%
2022-11-23 0 21.95 21.00 21.95 21.50 22.50 49,000 1,075,700 21.953 21.10 20.19 21.10 20.67 21.63 50,973 21.103 -0.90%
2022-11-22 0 22.15 22.00 22.15 21.75 22.45 32,000 707,250 22.102 21.29 21.15 21.29 20.91 21.58 33,289 21.246 0.23%
2022-11-21 0 22.10 21.80 22.10 21.80 22.50 49,000 1,084,650 22.136 21.24 20.96 21.24 20.96 21.63 50,973 21.279 0.91%
2022-11-18 0 21.90 20.80 21.90 20.55 21.90 148,000 3,209,650 21.687 21.05 19.99 21.05 19.75 21.05 153,960 20.847 3.55%
2022-11-17 0 21.15 20.90 21.15 20.20 22.10 418,796 8,864,166 21.166 20.33 20.09 20.33 19.42 21.24 435,662 20.346 -1.63%
2022-11-16 0 21.50 21.45 21.50 21.40 23.20 423,000 9,550,350 22.578 20.67 20.62 20.67 20.57 22.30 440,035 21.704 -2.05%
2022-11-15 0 21.95 21.70 21.95 21.35 22.30 139,368 3,065,017 21.992 21.10 20.86 21.10 20.52 21.44 144,981 21.141 -4.57%
2022-11-14 0 23.00 22.75 23.00 22.05 23.50 365,032 8,392,347 22.991 22.11 21.87 22.11 21.20 22.59 379,732 22.101 -4.17%
2022-11-11 0 24.00 24.00 24.05 22.75 24.00 180,000 4,232,900 23.516 23.07 23.07 23.12 21.87 23.07 187,249 22.606 0.00%
2022-11-10 0 24.00 23.05 24.00 21.55 24.00 481,000 10,791,300 22.435 23.07 22.16 23.07 20.72 23.07 500,371 21.567 6.67%
2022-11-09 0 22.50 22.05 22.55 22.30 23.40 324,000 7,485,850 23.104 21.63 21.20 21.68 21.44 22.49 337,048 22.210 -3.85%
2022-11-08 0 23.40 21.45 23.55 22.55 24.60 329,000 7,817,250 23.761 22.49 20.62 22.64 21.68 23.65 342,249 22.841 -2.50%
2022-11-07 0 24.00 24.00 24.10 23.90 24.60 349,087 8,459,166 24.232 23.07 23.07 23.17 22.97 23.65 363,145 23.294 -6.98%
2022-11-04 0 25.80 24.60 25.80 24.45 25.80 334,261 8,436,533 25.239 24.80 23.65 24.80 23.50 24.80 347,722 24.262 0.00%
2022-11-03 0 25.80 24.35 25.50 24.45 25.85 313,074 7,781,301 24.855 24.80 23.41 24.51 23.50 24.85 325,682 23.892 4.03%
2022-11-02 0 24.80 - 24.80 24.85 25.90 311,000 7,787,850 25.041 23.84 - 23.84 23.89 24.90 323,524 24.072 -0.60%
2022-11-01 0 24.95 24.60 25.00 24.60 24.95 317,281 7,878,734 24.832 23.98 23.65 24.03 23.65 23.98 330,058 23.871 -0.20%
2022-10-31 0 25.00 24.30 25.00 24.60 25.00 30,000 744,750 24.825 24.03 23.36 24.03 23.65 24.03 31,208 23.864 0.00%
2022-10-28 0 25.00 24.70 25.00 24.70 25.00 13,000 323,200 24.862 24.03 23.74 24.03 23.74 24.03 13,524 23.899 0.00%
2022-10-27 0 25.00 24.85 25.00 24.90 25.00 15,000 374,150 24.943 24.03 23.89 24.03 23.94 24.03 15,604 23.978 0.20%
2022-10-26 0 24.95 23.95 25.00 24.50 24.95 115,000 2,829,850 24.607 23.98 23.02 24.03 23.55 23.98 119,631 23.655 2.89%
2022-10-25 0 24.25 23.85 24.50 23.40 24.40 19,019 451,300 23.729 23.31 22.93 23.55 22.49 23.46 19,785 22.810 -1.22%
2022-10-24 0 24.55 24.55 25.50 23.80 25.90 357,555 9,088,552 25.419 23.60 23.60 24.51 22.88 24.90 371,954 24.435 -5.39%
2022-10-21 0 25.95 25.90 25.95 24.20 25.95 323,000 8,042,050 24.898 24.95 24.90 24.95 23.26 24.95 336,008 23.934 3.80%
2022-10-20 0 25.00 - 25.30 25.00 25.30 305,000 7,698,000 25.239 24.03 - 24.32 24.03 24.32 317,283 24.262 -1.19%
2022-10-19 0 25.30 24.95 25.50 24.00 26.05 370,127 9,338,402 25.230 24.32 23.98 24.51 23.07 25.04 385,033 24.254 1.40%
2022-10-18 0 24.95 24.95 25.00 24.45 25.25 342,000 8,426,850 24.640 23.98 23.98 24.03 23.50 24.27 355,773 23.686 1.42%
2022-10-17 0 24.60 16.58 24.60 24.50 24.85 317,000 7,798,800 24.602 23.65 15.94 23.65 23.55 23.89 329,766 23.649 0.20%
2022-10-14 0 24.55 - 24.55 23.85 24.65 302,000 7,345,300 24.322 23.60 - 23.60 22.93 23.70 314,162 23.381 1.24%
2022-10-13 0 24.25 23.45 24.30 23.55 24.60 313,407 7,556,727 24.112 23.31 22.54 23.36 22.64 23.65 326,028 23.178 -1.22%
2022-10-12 0 24.55 19.46 24.60 24.55 24.75 301,000 7,422,500 24.659 23.60 18.71 23.65 23.60 23.79 313,122 23.705 -1.01%
2022-10-11 0 24.80 - 24.80 24.30 25.20 302,000 7,554,850 25.016 23.84 - 23.84 23.36 24.22 314,162 24.048 0.00%
2022-10-10 0 24.80 24.60 24.80 24.30 24.80 326,000 7,988,000 24.503 23.84 23.65 23.84 23.36 23.84 339,129 23.554 2.06%
2022-10-07 0 24.30 24.30 24.50 24.10 25.20 20,000 491,600 24.580 23.36 23.36 23.55 23.17 24.22 20,805 23.628 0.00%
2022-10-06 0 24.30 24.35 24.50 24.15 24.30 3,000 72,750 24.250 23.36 23.41 23.55 23.22 23.36 3,121 23.311 0.00%
2022-10-05 0 24.30 24.30 24.70 23.90 24.45 52,000 1,257,200 24.177 23.36 23.36 23.74 22.97 23.50 54,094 23.241 0.00%
2022-10-03 0 24.30 24.00 24.25 24.05 24.30 30,000 724,650 24.155 23.36 23.07 23.31 23.12 23.36 31,208 23.220 0.00%
2022-09-30 0 24.30 24.10 24.30 24.00 24.30 25,000 605,900 24.236 23.36 23.17 23.36 23.07 23.36 26,007 23.298 0.21%
2022-09-29 0 24.25 24.20 24.45 24.20 24.40 24,001 583,424 24.308 23.31 23.26 23.50 23.26 23.46 24,968 23.367 1.04%
2022-09-28 0 24.00 23.95 24.20 23.90 24.10 19,000 456,500 24.026 23.07 23.02 23.26 22.97 23.17 19,765 23.096 -0.41%
2022-09-27 0 24.10 24.15 24.30 23.90 24.55 53,017 1,283,454 24.208 23.17 23.22 23.36 22.97 23.60 55,152 23.271 0.63%
2022-09-26 0 23.95 23.85 23.95 23.95 24.50 60,913 1,472,762 24.178 23.02 22.93 23.02 23.02 23.55 63,366 23.242 1.05%
2022-09-23 0 23.70 23.70 23.80 23.05 23.70 46,000 1,077,200 23.417 22.78 22.78 22.88 22.16 22.78 47,852 22.511 0.85%
2022-09-22 0 23.50 23.35 23.70 23.10 23.55 24,000 561,600 23.400 22.59 22.45 22.78 22.21 22.64 24,967 22.494 1.73%
2022-09-21 0 23.10 23.05 23.20 22.00 23.10 324,000 7,212,250 22.260 22.21 22.16 22.30 21.15 22.21 337,048 21.398 2.90%
2022-09-20 0 22.45 22.00 22.45 22.30 23.20 31,000 699,700 22.571 21.58 21.15 21.58 21.44 22.30 32,248 21.697 0.67%
2022-09-19 0 22.30 22.30 22.35 21.95 22.55 21,455 476,430 22.206 21.44 21.44 21.48 21.10 21.68 22,319 21.346 -3.46%
2022-09-16 0 23.10 23.10 23.50 22.00 23.10 323,021 7,271,607 22.511 22.21 22.21 22.59 21.15 22.21 336,030 21.640 2.90%
2022-09-15 0 22.45 22.00 22.45 22.35 22.45 309,000 6,924,150 22.408 21.58 21.15 21.58 21.48 21.58 321,444 21.541 1.58%
2022-09-14 0 22.10 22.00 22.35 21.95 22.65 307,000 6,823,850 22.228 21.24 21.15 21.48 21.10 21.77 319,363 21.367 -1.12%
2022-09-13 0 22.35 22.00 22.35 22.00 22.60 296,000 6,614,500 22.346 21.48 21.15 21.48 21.15 21.73 307,920 21.481 0.68%
2022-09-09 0 22.20 21.60 22.20 20.30 23.55 426,001 9,365,421 21.985 21.34 20.76 21.34 19.51 22.64 443,157 21.133 8.56%
2022-09-08 0 20.45 19.36 20.45 20.10 20.45 327,376 6,621,045 20.225 19.66 18.61 19.66 19.32 19.66 340,560 19.442 1.49%
2022-09-07 0 20.15 19.10 20.20 18.84 20.20 391,000 7,506,990 19.199 19.37 18.36 19.42 18.11 19.42 406,746 18.456 -0.25%
2022-09-06 0 20.20 20.10 20.55 20.00 22.10 354,000 7,331,050 20.709 19.42 19.32 19.75 19.23 21.24 368,256 19.907 -5.61%
2022-09-05 0 21.40 21.30 21.90 21.35 23.75 320,018 7,070,187 22.093 20.57 20.48 21.05 20.52 22.83 332,906 21.238 -7.56%
2022-09-02 0 23.15 23.15 23.80 23.30 24.20 338,000 8,056,650 23.836 22.25 22.25 22.88 22.40 23.26 351,612 22.913 -4.54%
2022-09-01 0 24.25 24.15 24.35 22.90 24.30 363,000 8,696,600 23.958 23.31 23.22 23.41 22.01 23.36 377,619 23.030 -0.82%
2022-08-31 0 24.45 23.00 24.50 24.40 24.50 12,013 293,468 24.429 23.50 22.11 23.55 23.46 23.55 12,497 23.483 -0.20%
2022-08-30 0 24.50 24.45 24.80 24.45 24.45 3,000 73,350 24.450 23.55 23.50 23.84 23.50 23.50 3,121 23.503 0.20%
2022-08-29 0 24.45 24.30 24.45 24.30 24.80 44,000 1,074,500 24.420 23.50 23.36 23.50 23.36 23.84 45,772 23.475 0.20%
2022-08-26 0 24.40 24.40 24.60 24.30 24.50 17,000 415,250 24.426 23.46 23.46 23.65 23.36 23.55 17,685 23.481 0.00%
2022-08-25 0 24.40 24.40 24.60 23.20 24.60 16,080 387,540 24.101 23.46 23.46 23.65 22.30 23.65 16,728 23.168 0.62%
2022-08-24 0 24.25 24.25 24.40 23.55 25.00 345,000 8,396,200 24.337 23.31 23.31 23.46 22.64 24.03 358,894 23.395 -3.00%
2022-08-23 0 25.00 25.00 25.30 24.85 26.35 322,021 8,322,039 25.843 24.03 24.03 24.32 23.89 25.33 334,989 24.843 -4.76%
2022-08-22 0 26.25 25.95 26.30 24.65 26.50 346,224 9,002,696 26.003 25.23 24.95 25.28 23.70 25.47 360,167 24.996 2.94%
2022-08-19 0 25.50 25.50 25.75 24.45 26.80 423,291 10,673,570 25.216 24.51 24.51 24.75 23.50 25.76 440,338 24.240 3.66%
2022-08-18 0 24.60 24.50 24.65 24.40 24.60 307,000 7,527,150 24.518 23.65 23.55 23.70 23.46 23.65 319,363 23.569 0.61%
2022-08-17 0 24.45 24.45 24.70 24.20 24.65 324,000 7,909,600 24.412 23.50 23.50 23.74 23.26 23.70 337,048 23.467 0.00%
2022-08-16 0 24.45 24.45 24.50 24.25 24.70 342,005 8,401,423 24.565 23.50 23.50 23.55 23.31 23.74 355,778 23.614 0.20%
2022-08-15 0 24.40 24.40 24.70 24.30 24.50 327,000 7,977,950 24.397 23.46 23.46 23.74 23.36 23.55 340,169 23.453 0.21%
2022-08-12 0 24.35 24.35 24.55 22.80 24.55 315,000 7,702,150 24.451 23.41 23.41 23.60 21.92 23.60 327,686 23.505 0.00%
2022-08-11 0 24.35 24.30 24.60 24.05 24.80 340,014 8,242,638 24.242 23.41 23.36 23.65 23.12 23.84 353,707 23.304 1.67%
2022-08-10 0 23.95 24.00 24.20 22.00 23.95 314,004 7,222,893 23.003 23.02 23.07 23.26 21.15 23.02 326,649 22.112 5.74%
2022-08-09 0 22.65 22.40 22.75 22.00 22.70 318,000 7,143,150 22.463 21.77 21.53 21.87 21.15 21.82 330,806 21.593 3.42%
2022-08-08 0 21.90 21.90 22.35 21.90 22.00 15,033 329,927 21.947 21.05 21.05 21.48 21.05 21.15 15,638 21.097 1.15%
2022-08-05 0 21.65 21.65 21.70 21.50 22.80 226,032 4,945,832 21.881 20.81 20.81 20.86 20.67 21.92 235,135 21.034 2.85%
2022-08-04 0 21.05 20.95 21.60 20.50 21.50 80,051 1,695,213 21.177 20.24 20.14 20.76 19.71 20.67 83,275 20.357 1.94%
2022-08-03 0 20.65 20.20 21.00 20.50 21.45 20,000 416,300 20.815 19.85 19.42 20.19 19.71 20.62 20,805 20.009 -5.71%
2022-08-02 0 21.90 20.50 20.85 20.15 22.15 160,000 3,387,800 21.174 21.05 19.71 20.04 19.37 21.29 166,443 20.354 -6.61%
2022-08-01 0 23.45 23.40 23.80 23.45 23.90 18,012 425,536 23.625 22.54 22.49 22.88 22.54 22.97 18,737 22.711 -2.90%
2022-07-29 0 24.15 24.15 24.25 24.15 24.40 91,000 2,210,400 24.290 23.22 23.22 23.31 23.22 23.46 94,665 23.350 -0.82%
2022-07-28 0 24.35 24.30 24.40 24.35 24.40 51,015 1,243,470 24.375 23.41 23.36 23.46 23.41 23.46 53,069 23.431 0.00%
2022-07-27 0 24.35 24.35 24.50 23.80 24.60 126,004 3,075,846 24.411 23.41 23.41 23.55 22.88 23.65 131,078 23.466 -1.02%
2022-07-26 0 24.60 24.30 24.60 22.50 24.60 313,005 7,437,915 23.763 23.65 23.36 23.65 21.63 23.65 325,610 22.843 1.23%
2022-07-25 0 24.30 24.00 24.30 23.80 24.45 179,013 4,321,302 24.140 23.36 23.07 23.36 22.88 23.50 186,222 23.205 -1.02%
2022-07-22 0 24.55 24.10 24.60 24.15 24.60 236,000 5,756,300 24.391 23.60 23.17 23.65 23.22 23.65 245,504 23.447 0.82%
2022-07-21 0 24.35 24.35 24.40 24.30 25.40 187,000 4,606,650 24.634 23.41 23.41 23.46 23.36 24.42 194,531 23.681 -4.13%
2022-07-20 0 25.40 25.30 25.40 24.85 26.70 890,112 22,780,939 25.593 24.42 24.32 24.42 23.89 25.67 925,958 24.603 2.42%
2022-07-19 0 24.80 24.80 24.85 22.75 24.80 818,077 19,705,645 24.088 23.84 23.84 23.89 21.87 23.84 851,022 23.155 1.22%
2022-07-18 0 24.50 24.10 24.50 24.05 25.05 1,945,387 47,526,624 24.430 23.55 23.17 23.55 23.12 24.08 2,023,731 23.485 -0.41%
2022-07-15 0 24.60 24.60 24.65 24.35 25.40 3,266,918 80,710,284 24.705 23.65 23.65 23.70 23.41 24.42 3,398,482 23.749

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top