Harvest China Sustainable Lifestyle Tech Active ETF: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 03155 | 2022-09-26 | 2024-11-18 | 2025-06-30 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-27 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-26 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-25 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-24 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-23 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-20 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-19 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-18 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-17 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-16 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-13 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-12 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-11 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-10 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-09 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-06 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-05 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-04 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-03 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-02 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-30 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-29 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-28 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-27 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-26 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-23 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-22 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-21 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-20 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-19 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-16 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-15 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-14 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-13 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-12 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-09 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-08 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-07 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-06 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-02 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-30 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-29 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-28 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-25 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-24 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-23 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-22 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-17 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-16 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-15 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-14 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-11 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-10 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-09 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-08 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-07 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-03 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-02 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-01 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-31 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-28 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-27 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-26 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-25 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-24 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-21 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-20 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-19 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-18 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-17 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-14 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-13 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-12 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-11 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-10 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-07 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-06 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-05 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-04 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-03 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-28 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-27 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-26 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-25 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-24 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-21 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-20 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-19 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-18 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-17 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-14 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-13 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-12 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-11 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-10 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-07 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-06 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-05 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-04 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-03 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-28 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-27 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-24 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-23 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-22 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-21 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-20 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-17 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-16 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-15 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-14 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-13 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-10 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-09 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-08 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-07 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-06 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-03 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-02 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-31 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-30 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-27 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-24 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-23 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-20 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-19 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-18 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-17 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-16 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-13 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-12 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-11 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-10 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-09 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-06 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-05 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-04 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-03 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-02 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-29 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-28 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-27 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-26 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-25 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-22 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-21 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-20 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-19 | 1 | - | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-18 | 0 | 46.58 | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-15 | 0 | 46.58 | - | - | - | - | 0 | 0 | - | 0.879 | - | - | - | - | 0 | - | -0.04% |
| 2024-11-14 | 0 | 46.60 | - | - | - | - | 0 | 0 | - | 0.880 | - | - | - | - | 0 | - | -2.67% |
| 2024-11-13 | 0 | 47.88 | - | - | - | - | 0 | 0 | - | 0.904 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-12 | 0 | 47.88 | - | - | 49.32 | 49.32 | 5,900 | 290,988 | 49.320 | 0.904 | - | - | 0.931 | 0.931 | 312,532 | 0.9311 | -1.60% |
| 2024-11-11 | 0 | 48.66 | - | - | - | - | 0 | 0 | - | 0.919 | - | - | - | - | 0 | - | -0.16% |
| 2024-11-08 | 0 | 48.74 | - | - | - | - | 0 | 0 | - | 0.920 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-07 | 0 | 48.74 | - | - | - | - | 0 | 0 | - | 0.920 | - | - | - | - | 0 | - | 0.99% |
| 2024-11-06 | 0 | 48.26 | - | - | - | - | 0 | 0 | - | 0.911 | - | - | - | - | 0 | - | -1.83% |
| 2024-11-05 | 0 | 49.16 | - | - | - | - | 0 | 0 | - | 0.928 | - | - | - | - | 0 | - | 3.02% |
| 2024-11-04 | 0 | 47.72 | - | - | - | - | 0 | 0 | - | 0.901 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-01 | 0 | 47.72 | - | - | - | - | 0 | 0 | - | 0.901 | - | - | - | - | 0 | - | -0.33% |
| 2024-10-31 | 0 | 47.88 | - | - | - | - | 0 | 0 | - | 0.904 | - | - | - | - | 0 | - | -0.83% |
| 2024-10-30 | 0 | 48.28 | - | - | - | - | 0 | 0 | - | 0.911 | - | - | - | - | 0 | - | -0.54% |
| 2024-10-29 | 0 | 48.54 | - | - | - | - | 0 | 0 | - | 0.916 | - | - | - | - | 0 | - | 0.08% |
| 2024-10-28 | 0 | 48.50 | - | - | - | - | 0 | 0 | - | 0.916 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-25 | 0 | 48.50 | - | - | - | - | 0 | 0 | - | 0.916 | - | - | - | - | 0 | - | 1.63% |
| 2024-10-24 | 0 | 47.72 | - | - | 48.00 | 48.00 | 100 | 4,800 | 48.000 | 0.901 | - | - | 0.906 | 0.906 | 5,297 | 0.9061 | -1.49% |
| 2024-10-23 | 0 | 48.44 | - | - | 47.86 | 47.86 | 500 | 23,930 | 47.860 | 0.914 | - | - | 0.904 | 0.904 | 26,486 | 0.9035 | 1.76% |
| 2024-10-22 | 0 | 47.60 | - | - | - | - | 0 | 0 | - | 0.899 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-21 | 0 | 47.60 | - | - | - | - | 0 | 0 | - | 0.899 | - | - | - | - | 0 | - | -0.46% |
| 2024-10-18 | 0 | 47.82 | - | - | - | - | 0 | 0 | - | 0.903 | - | - | - | - | 0 | - | 4.23% |
| 2024-10-17 | 0 | 45.88 | - | - | - | - | 0 | 0 | - | 0.866 | - | - | - | - | 0 | - | -1.55% |
| 2024-10-16 | 0 | 46.60 | 46.20 | - | 46.60 | 46.60 | 6,500 | 302,900 | 46.600 | 0.880 | 0.872 | - | 0.880 | 0.880 | 344,315 | 0.8797 | -5.71% |
| 2024-10-15 | 0 | 49.42 | - | - | - | - | 0 | 0 | - | 0.933 | - | - | - | - | 0 | - | -0.08% |
| 2024-10-14 | 0 | 49.46 | - | - | - | - | 0 | 0 | - | 0.934 | - | - | - | - | 0 | - | -1.43% |
| 2024-10-10 | 0 | 50.18 | 50.18 | 50.66 | - | - | 0 | 0 | - | 0.947 | 0.947 | 0.956 | - | - | 0 | - | 0.24% |
| 2024-10-09 | 0 | 50.06 | - | - | 49.56 | 50.82 | 59,550 | 2,994,449 | 50.285 | 0.945 | - | - | 0.936 | 0.959 | 3,154,459 | 0.9493 | -0.08% |
| 2024-10-08 | 0 | 50.10 | - | - | 51.00 | 55.14 | 13,500 | 718,660 | 53.234 | 0.946 | - | - | 0.963 | 1.041 | 715,117 | 1.0050 | -10.50% |
| 2024-10-07 | 0 | 55.98 | - | - | - | - | 0 | 0 | - | 1.057 | - | - | - | - | 0 | - | 3.63% |
| 2024-10-04 | 0 | 54.02 | - | - | 53.58 | 53.58 | 6,500 | 348,270 | 53.580 | 1.020 | - | - | 1.011 | 1.011 | 344,315 | 1.0115 | 3.76% |
| 2024-10-03 | 0 | 52.06 | - | - | 51.42 | 53.00 | 6,500 | 335,020 | 51.542 | 0.983 | - | - | 0.971 | 1.001 | 344,315 | 0.9730 | -3.02% |
| 2024-10-02 | 0 | 53.68 | - | - | 52.38 | 53.10 | 12,500 | 659,070 | 52.726 | 1.013 | - | - | 0.989 | 1.002 | 662,145 | 0.9954 | 7.49% |
| 2024-09-30 | 0 | 49.94 | - | - | 48.54 | 49.94 | 150 | 7,421 | 49.473 | 0.943 | - | - | 0.916 | 0.943 | 7,946 | 0.9340 | 7.68% |
| 2024-09-27 | 0 | 46.38 | 46.38 | - | 46.38 | 46.38 | 6,500 | 301,470 | 46.380 | 0.876 | 0.876 | - | 0.876 | 0.876 | 344,315 | 0.8756 | 5.27% |
| 2024-09-26 | 0 | 44.06 | - | - | 43.60 | 43.60 | 50 | 2,180 | 43.600 | 0.832 | - | - | 0.823 | 0.823 | 2,649 | 0.8231 | 7.36% |
| 2024-09-25 | 0 | 41.04 | - | - | - | - | 0 | 0 | - | 0.775 | - | - | - | - | 0 | - | 1.33% |
| 2024-09-24 | 0 | 40.50 | 40.42 | 40.80 | - | - | 0 | 0 | - | 0.765 | 0.763 | 0.770 | - | - | 0 | - | 4.71% |
| 2024-09-23 | 0 | 38.68 | - | - | - | - | 0 | 0 | - | 0.730 | - | - | - | - | 0 | - | 0.47% |
| 2024-09-20 | 0 | 38.50 | - | - | 38.50 | 38.50 | 6,500 | 250,250 | 38.500 | 0.727 | - | - | 0.727 | 0.727 | 344,315 | 0.7268 | 1.37% |
| 2024-09-19 | 0 | 37.98 | - | - | - | - | 0 | 0 | - | 0.717 | - | - | - | - | 0 | - | 2.37% |
| 2024-09-17 | 0 | 37.10 | - | - | - | - | 0 | 0 | - | 0.700 | - | - | - | - | 0 | - | 0.87% |
| 2024-09-16 | 0 | 36.78 | - | - | - | - | 0 | 0 | - | 0.694 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-13 | 0 | 36.78 | - | - | - | - | 0 | 0 | - | 0.694 | - | - | - | - | 0 | - | 0.22% |
| 2024-09-12 | 0 | 36.70 | - | - | - | - | 0 | 0 | - | 0.693 | - | - | - | - | 0 | - | 0.05% |
| 2024-09-11 | 0 | 36.68 | - | - | - | - | 0 | 0 | - | 0.692 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-10 | 0 | 36.68 | - | - | - | - | 0 | 0 | - | 0.692 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-09 | 0 | 36.68 | - | - | - | - | 0 | 0 | - | 0.692 | - | - | - | - | 0 | - | -0.86% |
| 2024-09-05 | 0 | 37.00 | - | - | - | - | 0 | 0 | - | 0.698 | - | - | - | - | 0 | - | 0.54% |
| 2024-09-04 | 0 | 36.80 | - | - | - | - | 0 | 0 | - | 0.695 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-03 | 0 | 36.80 | - | - | - | - | 0 | 0 | - | 0.695 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-02 | 0 | 36.80 | - | - | - | - | 0 | 0 | - | 0.695 | - | - | - | - | 0 | - | -1.81% |
| 2024-08-30 | 0 | 37.48 | - | - | - | - | 0 | 0 | - | 0.708 | - | - | - | - | 0 | - | 2.24% |
| 2024-08-29 | 0 | 36.66 | - | - | - | - | 0 | 0 | - | 0.692 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-28 | 0 | 36.66 | - | - | - | - | 0 | 0 | - | 0.692 | - | - | - | - | 0 | - | -0.81% |
| 2024-08-27 | 0 | 36.96 | - | - | - | - | 0 | 0 | - | 0.698 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-26 | 0 | 36.96 | - | - | - | - | 0 | 0 | - | 0.698 | - | - | - | - | 0 | - | 0.11% |
| 2024-08-23 | 0 | 36.92 | - | - | - | - | 0 | 0 | - | 0.697 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-22 | 0 | 36.92 | - | - | - | - | 0 | 0 | - | 0.697 | - | - | - | - | 0 | - | 0.49% |
| 2024-08-21 | 0 | 36.74 | - | - | - | - | 0 | 0 | - | 0.694 | - | - | - | - | 0 | - | -0.43% |
| 2024-08-20 | 0 | 36.90 | - | - | - | - | 0 | 0 | - | 0.697 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-19 | 0 | 36.90 | - | - | - | - | 0 | 0 | - | 0.697 | - | - | - | - | 0 | - | 0.87% |
| 2024-08-16 | 0 | 36.58 | - | - | - | - | 0 | 0 | - | 0.691 | - | - | - | - | 0 | - | 1.16% |
| 2024-08-15 | 0 | 36.16 | - | - | - | - | 0 | 0 | - | 0.683 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-14 | 0 | 36.16 | - | - | - | - | 0 | 0 | - | 0.683 | - | - | - | - | 0 | - | 0.22% |
| 2024-08-13 | 0 | 36.08 | - | - | - | - | 0 | 0 | - | 0.681 | - | - | - | - | 0 | - | 0.28% |
| 2024-08-12 | 0 | 35.98 | - | - | - | - | 0 | 0 | - | 0.679 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-09 | 0 | 35.98 | - | - | - | - | 0 | 0 | - | 0.679 | - | - | - | - | 0 | - | 1.18% |
| 2024-08-08 | 0 | 35.56 | - | - | - | - | 0 | 0 | - | 0.671 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-07 | 0 | 35.56 | - | - | - | - | 0 | 0 | - | 0.671 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-06 | 0 | 35.56 | - | - | - | - | 0 | 0 | - | 0.671 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-05 | 0 | 35.56 | - | - | - | - | 0 | 0 | - | 0.671 | - | - | - | - | 0 | - | -1.44% |
| 2024-08-02 | 0 | 36.08 | - | - | - | - | 0 | 0 | - | 0.681 | - | - | - | - | 0 | - | -2.28% |
| 2024-08-01 | 0 | 36.92 | - | - | - | - | 0 | 0 | - | 0.697 | - | - | - | - | 0 | - | -0.91% |
| 2024-07-31 | 0 | 37.26 | - | - | - | - | 0 | 0 | - | 0.703 | - | - | - | - | 0 | - | 2.53% |
| 2024-07-30 | 0 | 36.34 | - | - | - | - | 0 | 0 | - | 0.686 | - | - | - | - | 0 | - | -0.98% |
| 2024-07-29 | 0 | 36.70 | - | - | - | - | 0 | 0 | - | 0.693 | - | - | - | - | 0 | - | 0.11% |
| 2024-07-26 | 0 | 36.66 | - | - | - | - | 0 | 0 | - | 0.692 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-25 | 0 | 36.66 | - | - | - | - | 0 | 0 | - | 0.692 | - | - | - | - | 0 | - | -0.87% |
| 2024-07-24 | 0 | 36.98 | - | - | - | - | 0 | 0 | - | 0.698 | - | - | - | - | 0 | - | -1.54% |
| 2024-07-23 | 0 | 37.56 | - | - | - | - | 0 | 0 | - | 0.709 | - | - | - | - | 0 | - | -0.90% |
| 2024-07-22 | 0 | 37.90 | - | - | - | - | 0 | 0 | - | 0.715 | - | - | - | - | 0 | - | 0.32% |
| 2024-07-19 | 0 | 37.78 | - | - | - | - | 0 | 0 | - | 0.713 | - | - | - | - | 0 | - | -1.82% |
| 2024-07-18 | 0 | 38.48 | - | - | - | - | 0 | 0 | - | 0.726 | - | - | - | - | 0 | - | -0.05% |
| 2024-07-17 | 0 | 38.50 | - | - | - | - | 0 | 0 | - | 0.727 | - | - | - | - | 0 | - | -0.05% |
| 2024-07-16 | 0 | 38.52 | - | - | - | - | 0 | 0 | - | 0.727 | - | - | - | - | 0 | - | -0.67% |
| 2024-07-15 | 0 | 38.78 | - | - | - | - | 0 | 0 | - | 0.732 | - | - | - | - | 0 | - | -0.62% |
| 2024-07-12 | 0 | 39.02 | - | - | 38.90 | 38.90 | 13,000 | 505,700 | 38.900 | 0.737 | - | - | 0.734 | 0.734 | 688,631 | 0.7344 | 1.77% |
| 2024-07-11 | 0 | 38.34 | - | - | 38.34 | 38.34 | 6,500 | 249,210 | 38.340 | 0.724 | - | - | 0.724 | 0.724 | 344,315 | 0.7238 | 1.86% |
| 2024-07-10 | 0 | 37.64 | - | - | - | - | 0 | 0 | - | 0.711 | - | - | - | - | 0 | - | 0.16% |
| 2024-07-09 | 0 | 37.58 | - | - | - | - | 0 | 0 | - | 0.709 | - | - | - | - | 0 | - | 0.32% |
| 2024-07-08 | 0 | 37.46 | - | - | - | - | 0 | 0 | - | 0.707 | - | - | - | - | 0 | - | -1.32% |
| 2024-07-05 | 0 | 37.96 | - | - | - | - | 0 | 0 | - | 0.717 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-04 | 0 | 37.96 | - | - | - | - | 0 | 0 | - | 0.717 | - | - | - | - | 0 | - | 0.32% |
| 2024-07-03 | 0 | 37.84 | - | - | - | - | 0 | 0 | - | 0.714 | - | - | - | - | 0 | - | 0.26% |
| 2024-07-02 | 0 | 37.74 | - | - | - | - | 0 | 0 | - | 0.712 | - | - | - | - | 0 | - | -1.41% |
| 2024-06-28 | 0 | 38.28 | - | - | - | - | 0 | 0 | - | 0.723 | - | - | - | - | 0 | - | -0.36% |
| 2024-06-27 | 0 | 38.42 | - | - | - | - | 0 | 0 | - | 0.725 | - | - | - | - | 0 | - | -1.44% |
| 2024-06-26 | 0 | 38.98 | - | - | - | - | 0 | 0 | - | 0.736 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-25 | 0 | 38.98 | - | - | - | - | 0 | 0 | - | 0.736 | - | - | - | - | 0 | - | -0.61% |
| 2024-06-24 | 0 | 39.22 | - | - | 39.18 | 39.34 | 13,000 | 509,740 | 39.211 | 0.740 | - | - | 0.740 | 0.743 | 688,631 | 0.7402 | -0.36% |
| 2024-06-21 | 0 | 39.36 | - | - | - | - | 0 | 0 | - | 0.743 | - | - | - | - | 0 | - | -1.60% |
| 2024-06-20 | 0 | 40.00 | - | - | - | - | 0 | 0 | - | 0.755 | - | - | - | - | 0 | - | -0.45% |
| 2024-06-19 | 0 | 40.18 | - | - | - | - | 0 | 0 | - | 0.759 | - | - | - | - | 0 | - | 1.57% |
| 2024-06-18 | 0 | 39.56 | - | - | - | - | 0 | 0 | - | 0.747 | - | - | - | - | 0 | - | 0.46% |
| 2024-06-17 | 0 | 39.38 | - | - | - | - | 0 | 0 | - | 0.743 | - | - | - | - | 0 | - | 1.08% |
| 2024-06-14 | 0 | 38.96 | - | - | - | - | 19 | 731 | 38.474 | 0.735 | - | - | - | - | 1,006 | 0.7263 | 0.05% |
| 2024-06-13 | 0 | 38.94 | - | - | - | - | 0 | 0 | - | 0.735 | - | - | - | - | 0 | - | 0.26% |
| 2024-06-12 | 0 | 38.84 | - | - | - | - | 0 | 0 | - | 0.733 | - | - | - | - | 0 | - | -1.07% |
| 2024-06-11 | 0 | 39.26 | - | - | - | - | 0 | 0 | - | 0.741 | - | - | - | - | 0 | - | -0.51% |
| 2024-06-07 | 0 | 39.46 | - | - | - | - | 0 | 0 | - | 0.745 | - | - | - | - | 0 | - | -1.10% |
| 2024-06-06 | 0 | 39.90 | - | - | - | - | 0 | 0 | - | 0.753 | - | - | - | - | 0 | - | 0.15% |
| 2024-06-05 | 0 | 39.84 | - | - | - | - | 0 | 0 | - | 0.752 | - | - | - | - | 0 | - | 0.15% |
| 2024-06-04 | 0 | 39.78 | - | - | - | - | 0 | 0 | - | 0.751 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-03 | 0 | 39.78 | - | - | - | - | 0 | 0 | - | 0.751 | - | - | - | - | 0 | - | 1.07% |
| 2024-05-31 | 0 | 39.36 | - | - | - | - | 0 | 0 | - | 0.743 | - | - | - | - | 0 | - | -1.25% |
| 2024-05-30 | 0 | 39.86 | - | - | 40.02 | 40.02 | 13,000 | 520,260 | 40.020 | 0.752 | - | - | 0.755 | 0.755 | 688,631 | 0.7555 | -0.20% |
| 2024-05-29 | 0 | 39.94 | - | - | - | - | 17 | 669 | 39.353 | 0.754 | - | - | - | - | 901 | 0.7429 | -0.65% |
| 2024-05-28 | 0 | 40.20 | - | - | 40.24 | 40.24 | 100 | 4,024 | 40.240 | 0.759 | - | - | 0.760 | 0.760 | 5,297 | 0.7597 | -0.10% |
| 2024-05-27 | 0 | 40.24 | - | - | 40.12 | 40.24 | 150 | 6,029 | 40.193 | 0.760 | - | - | 0.757 | 0.760 | 7,946 | 0.7588 | 0.30% |
| 2024-05-24 | 0 | 40.12 | - | 40.66 | - | - | 0 | 0 | - | 0.757 | - | 0.768 | - | - | 0 | - | -1.91% |
| 2024-05-23 | 0 | 40.90 | - | - | - | - | 0 | 0 | - | 0.772 | - | - | - | - | 0 | - | -1.59% |
| 2024-05-22 | 0 | 41.56 | - | - | - | - | 0 | 0 | - | 0.785 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-21 | 0 | 41.56 | - | - | - | - | 0 | 0 | - | 0.785 | - | - | - | - | 0 | - | -2.21% |
| 2024-05-20 | 0 | 42.50 | - | - | 42.50 | 42.50 | 6,500 | 276,250 | 42.500 | 0.802 | - | - | 0.802 | 0.802 | 344,315 | 0.8023 | 0.95% |
| 2024-05-17 | 0 | 42.10 | - | - | - | - | 0 | 0 | - | 0.795 | - | - | - | - | 0 | - | 1.25% |
| 2024-05-16 | 0 | 41.58 | - | - | - | - | 0 | 0 | - | 0.785 | - | - | - | - | 0 | - | 0.24% |
| 2024-05-14 | 0 | 41.48 | - | - | - | - | 0 | 0 | - | 0.783 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-13 | 0 | 41.48 | - | - | 41.48 | 41.48 | 250 | 10,370 | 41.480 | 0.783 | - | - | 0.783 | 0.783 | 13,243 | 0.7831 | 0.53% |
| 2024-05-10 | 0 | 41.26 | - | - | 41.26 | 41.26 | 67 | 2,753 | 41.090 | 0.779 | - | - | 0.779 | 0.779 | 3,549 | 0.7757 | 0.29% |
| 2024-05-09 | 0 | 41.14 | - | - | - | - | 0 | 0 | - | 0.777 | - | - | - | - | 0 | - | 0.69% |
| 2024-05-08 | 0 | 40.86 | - | - | - | - | 0 | 0 | - | 0.771 | - | - | - | - | 0 | - | -0.20% |
| 2024-05-07 | 0 | 40.94 | - | - | 40.94 | 41.02 | 6,600 | 270,724 | 41.019 | 0.773 | - | - | 0.773 | 0.774 | 349,613 | 0.7744 | -0.78% |
| 2024-05-06 | 0 | 41.26 | - | - | - | - | 0 | 0 | - | 0.779 | - | - | - | - | 0 | - | 0.44% |
| 2024-05-03 | 0 | 41.08 | 41.06 | 41.38 | 41.08 | 41.08 | 50 | 2,054 | 41.080 | 0.776 | 0.775 | 0.781 | 0.776 | 0.776 | 2,649 | 0.7755 | 1.78% |
| 2024-05-02 | 0 | 40.36 | - | - | 40.36 | 40.36 | 6,500 | 262,340 | 40.360 | 0.762 | - | - | 0.762 | 0.762 | 344,315 | 0.7619 | 1.56% |
| 2024-04-30 | 0 | 39.74 | - | - | - | - | 34 | 1,332 | 39.176 | 0.750 | - | - | - | - | 1,801 | 0.7396 | -0.70% |
| 2024-04-29 | 0 | 40.02 | - | - | 40.02 | 40.02 | 321 | 12,740 | 39.688 | 0.755 | - | - | 0.755 | 0.755 | 17,004 | 0.7492 | 1.52% |
| 2024-04-26 | 0 | 39.42 | - | - | - | - | 0 | 0 | - | 0.744 | - | - | - | - | 0 | - | 3.85% |
| 2024-04-25 | 0 | 37.96 | - | - | - | - | 0 | 0 | - | 0.717 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-24 | 0 | 37.96 | - | - | - | - | 0 | 0 | - | 0.717 | - | - | - | - | 0 | - | 2.37% |
| 2024-04-23 | 0 | 37.08 | - | - | - | - | 0 | 0 | - | 0.700 | - | - | - | - | 0 | - | 0.98% |
| 2024-04-22 | 0 | 36.72 | - | - | - | - | 0 | 0 | - | 0.693 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-19 | 0 | 36.72 | - | - | 36.70 | 36.74 | 6,250 | 229,621 | 36.739 | 0.693 | - | - | 0.693 | 0.694 | 331,073 | 0.6936 | -1.61% |
| 2024-04-18 | 0 | 37.32 | - | - | - | - | 0 | 0 | - | 0.705 | - | - | - | - | 0 | - | 0.43% |
| 2024-04-17 | 0 | 37.16 | - | - | - | - | 0 | 0 | - | 0.702 | - | - | - | - | 0 | - | 0.98% |
| 2024-04-16 | 0 | 36.80 | - | - | 36.96 | 36.96 | 50 | 1,848 | 36.960 | 0.695 | - | - | 0.698 | 0.698 | 2,649 | 0.6977 | -2.23% |
| 2024-04-15 | 0 | 37.64 | - | - | 37.60 | 37.60 | 75 | 2,812 | 37.493 | 0.711 | - | - | 0.710 | 0.710 | 3,973 | 0.7078 | -0.53% |
| 2024-04-12 | 0 | 37.84 | - | - | - | - | 17 | 639 | 37.588 | 0.714 | - | - | - | - | 901 | 0.7096 | -0.42% |
| 2024-04-11 | 0 | 38.00 | - | - | - | - | 0 | 0 | - | 0.717 | - | - | - | - | 0 | - | 0.21% |
| 2024-04-10 | 0 | 37.92 | - | - | - | - | 0 | 0 | - | 0.716 | - | - | - | - | 0 | - | 0.64% |
| 2024-04-09 | 0 | 37.68 | - | - | - | - | 0 | 0 | - | 0.711 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-08 | 0 | 37.68 | - | - | - | - | 0 | 0 | - | 0.711 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-05 | 0 | 37.68 | - | - | 37.68 | 37.68 | 50 | 1,884 | 37.680 | 0.711 | - | - | 0.711 | 0.711 | 2,649 | 0.7113 | -0.32% |
| 2024-04-03 | 0 | 37.80 | - | - | - | - | 0 | 0 | - | 0.714 | - | - | - | - | 0 | - | -0.53% |
| 2024-04-02 | 0 | 38.00 | - | - | - | - | 101 | 3,824 | 37.861 | 0.717 | - | - | - | - | 5,350 | 0.7147 | 2.21% |
| 2024-03-28 | 0 | 37.18 | - | - | - | - | 17 | 622 | 36.588 | 0.702 | - | - | - | - | 901 | 0.6907 | 0.60% |
| 2024-03-27 | 0 | 36.96 | - | - | - | - | 0 | 0 | - | 0.698 | - | - | - | - | 0 | - | -1.44% |
| 2024-03-26 | 0 | 37.50 | - | - | - | - | 0 | 0 | - | 0.708 | - | - | - | - | 0 | - | 0.11% |
| 2024-03-25 | 0 | 37.46 | - | - | - | - | 0 | 0 | - | 0.707 | - | - | - | - | 0 | - | -1.27% |
| 2024-03-22 | 0 | 37.94 | - | - | - | - | 0 | 0 | - | 0.716 | - | - | - | - | 0 | - | -1.40% |
| 2024-03-21 | 0 | 38.48 | - | - | - | - | 0 | 0 | - | 0.726 | - | - | - | - | 0 | - | 0.37% |
| 2024-03-20 | 0 | 38.34 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | -0.21% |
| 2024-03-19 | 0 | 38.42 | - | - | - | - | 0 | 0 | - | 0.725 | - | - | - | - | 0 | - | -0.16% |
| 2024-03-18 | 0 | 38.48 | - | - | - | - | 0 | 0 | - | 0.726 | - | - | - | - | 0 | - | 1.37% |
| 2024-03-15 | 0 | 37.96 | - | - | - | - | 0 | 0 | - | 0.717 | - | - | - | - | 0 | - | -0.63% |
| 2024-03-14 | 0 | 38.20 | - | - | - | - | 0 | 0 | - | 0.721 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-13 | 0 | 38.20 | - | - | - | - | 0 | 0 | - | 0.721 | - | - | - | - | 0 | - | 0.26% |
| 2024-03-12 | 0 | 38.10 | - | - | - | - | 0 | 0 | - | 0.719 | - | - | - | - | 0 | - | 2.58% |
| 2024-03-11 | 0 | 37.14 | - | - | - | - | 0 | 0 | - | 0.701 | - | - | - | - | 0 | - | 2.65% |
| 2024-03-08 | 0 | 36.18 | - | - | - | - | 0 | 0 | - | 0.683 | - | - | - | - | 0 | - | 0.67% |
| 2024-03-07 | 0 | 35.94 | - | - | - | - | 0 | 0 | - | 0.678 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-06 | 0 | 35.94 | - | - | - | - | 0 | 0 | - | 0.678 | - | - | - | - | 0 | - | 0.28% |
| 2024-03-05 | 0 | 35.84 | - | - | - | - | 0 | 0 | - | 0.677 | - | - | - | - | 0 | - | -0.99% |
| 2024-03-04 | 0 | 36.20 | - | - | - | - | 0 | 0 | - | 0.683 | - | - | - | - | 0 | - | 0.44% |
| 2024-03-01 | 0 | 36.04 | - | - | - | - | 0 | 0 | - | 0.680 | - | - | - | - | 0 | - | 1.12% |
| 2024-02-29 | 0 | 35.64 | - | - | - | - | 0 | 0 | - | 0.673 | - | - | - | - | 0 | - | 0.56% |
| 2024-02-28 | 0 | 35.44 | - | - | - | - | 0 | 0 | - | 0.669 | - | - | - | - | 0 | - | -1.72% |
| 2024-02-27 | 0 | 36.06 | - | - | - | - | 0 | 0 | - | 0.681 | - | - | - | - | 0 | - | 2.15% |
| 2024-02-26 | 0 | 35.30 | - | - | - | - | 0 | 0 | - | 0.666 | - | - | - | - | 0 | - | 0.00% |
| 2024-02-23 | 0 | 35.30 | - | - | - | - | 0 | 0 | - | 0.666 | - | - | - | - | 0 | - | 0.23% |
| 2024-02-22 | 0 | 35.22 | - | - | - | - | 0 | 0 | - | 0.665 | - | - | - | - | 0 | - | 0.34% |
| 2024-02-21 | 0 | 35.10 | 34.78 | 35.10 | 35.70 | 35.70 | 3,700 | 132,090 | 35.700 | 0.663 | 0.657 | 0.663 | 0.674 | 0.674 | 195,995 | 0.6739 | 1.74% |
| 2024-02-20 | 0 | 34.50 | - | - | 34.22 | 34.50 | 13,050 | 447,495 | 34.291 | 0.651 | - | - | 0.646 | 0.651 | 691,279 | 0.6473 | 0.00% |
| 2024-02-19 | 0 | 34.50 | - | - | - | - | 0 | 0 | - | 0.651 | - | - | - | - | 0 | - | -0.17% |
| 2024-02-16 | 0 | 34.56 | - | - | - | - | 0 | 0 | - | 0.652 | - | - | - | - | 0 | - | 1.47% |
| 2024-02-15 | 0 | 34.06 | - | - | 33.98 | 34.06 | 13,000 | 442,260 | 34.020 | 0.643 | - | - | 0.641 | 0.643 | 688,631 | 0.6422 | 1.79% |
| 2024-02-14 | 0 | 33.46 | - | - | - | - | 0 | 0 | - | 0.632 | - | - | - | - | 0 | - | 0.30% |
| 2024-02-09 | 0 | 33.36 | - | - | 33.36 | 33.36 | 6,500 | 216,840 | 33.360 | 0.630 | - | - | 0.630 | 0.630 | 344,315 | 0.6298 | -1.65% |
| 2024-02-08 | 0 | 33.92 | - | - | - | - | 0 | 0 | - | 0.640 | - | - | - | - | 0 | - | -0.24% |
| 2024-02-07 | 0 | 34.00 | - | - | 34.00 | 34.00 | 6,500 | 221,000 | 34.000 | 0.642 | - | - | 0.642 | 0.642 | 344,315 | 0.6419 | 0.59% |
| 2024-02-06 | 0 | 33.80 | 33.64 | 33.96 | 33.80 | 33.80 | 400 | 13,520 | 33.800 | 0.638 | 0.635 | 0.641 | 0.638 | 0.638 | 21,189 | 0.6381 | 4.77% |
| 2024-02-05 | 0 | 32.26 | - | - | - | - | 0 | 0 | - | 0.609 | - | - | - | - | 0 | - | -0.25% |
| 2024-02-02 | 0 | 32.34 | - | - | - | - | 0 | 0 | - | 0.611 | - | - | - | - | 0 | - | -0.31% |
| 2024-02-01 | 0 | 32.44 | - | - | - | - | 0 | 0 | - | 0.612 | - | - | - | - | 0 | - | 0.81% |
| 2024-01-31 | 0 | 32.18 | - | - | 32.18 | 32.18 | 400 | 12,872 | 32.180 | 0.607 | - | - | 0.607 | 0.607 | 21,189 | 0.6075 | -1.89% |
| 2024-01-30 | 0 | 32.80 | - | - | - | - | 0 | 0 | - | 0.619 | - | - | - | - | 0 | - | -2.73% |
| 2024-01-29 | 0 | 33.72 | - | - | - | - | 0 | 0 | - | 0.637 | - | - | - | - | 0 | - | -0.18% |
| 2024-01-26 | 0 | 33.78 | - | - | - | - | 0 | 0 | - | 0.638 | - | - | - | - | 0 | - | -2.82% |
| 2024-01-25 | 0 | 34.76 | - | - | - | - | 0 | 0 | - | 0.656 | - | - | - | - | 0 | - | 1.46% |
| 2024-01-24 | 0 | 34.26 | - | - | - | - | 0 | 0 | - | 0.647 | - | - | - | - | 0 | - | 2.57% |
| 2024-01-23 | 0 | 33.40 | - | - | - | - | 0 | 0 | - | 0.631 | - | - | - | - | 0 | - | 1.83% |
| 2024-01-22 | 0 | 32.80 | - | - | 33.42 | 33.42 | 5,000 | 167,100 | 33.420 | 0.619 | - | - | 0.631 | 0.631 | 264,858 | 0.6309 | -2.38% |
| 2024-01-19 | 0 | 33.60 | - | - | - | - | 0 | 0 | - | 0.634 | - | - | - | - | 0 | - | -0.18% |
| 2024-01-18 | 0 | 33.66 | - | - | - | - | 0 | 0 | - | 0.635 | - | - | - | - | 0 | - | 0.42% |
| 2024-01-17 | 0 | 33.52 | - | - | - | - | 0 | 0 | - | 0.633 | - | - | - | - | 0 | - | -3.95% |
| 2024-01-16 | 0 | 34.90 | - | - | - | - | 0 | 0 | - | 0.659 | - | - | - | - | 0 | - | -1.13% |
| 2024-01-15 | 0 | 35.30 | - | - | - | - | 0 | 0 | - | 0.666 | - | - | - | - | 0 | - | -0.79% |
| 2024-01-12 | 0 | 35.58 | - | - | - | - | 0 | 0 | - | 0.672 | - | - | - | - | 0 | - | 0.00% |
| 2024-01-11 | 0 | 35.58 | - | - | - | - | 0 | 0 | - | 0.672 | - | - | - | - | 0 | - | 1.25% |
| 2024-01-10 | 0 | 35.14 | - | - | - | - | 0 | 0 | - | 0.663 | - | - | - | - | 0 | - | -0.28% |
| 2024-01-09 | 0 | 35.24 | - | - | - | - | 0 | 0 | - | 0.665 | - | - | - | - | 0 | - | 0.00% |
| 2024-01-08 | 0 | 35.24 | - | - | - | - | 0 | 0 | - | 0.665 | - | - | - | - | 0 | - | -2.00% |
| 2024-01-05 | 0 | 35.96 | - | - | - | - | 0 | 0 | - | 0.679 | - | - | - | - | 0 | - | -1.53% |
| 2024-01-04 | 0 | 36.52 | - | - | - | - | 0 | 0 | - | 0.689 | - | - | - | - | 0 | - | -0.33% |
| 2024-01-03 | 0 | 36.64 | - | - | - | - | 0 | 0 | - | 0.692 | - | - | - | - | 0 | - | -1.66% |
| 2024-01-02 | 0 | 37.26 | - | - | - | - | 0 | 0 | - | 0.703 | - | - | - | - | 0 | - | -0.80% |
| 2023-12-29 | 0 | 37.56 | 37.46 | - | - | - | 0 | 0 | - | 0.709 | 0.707 | - | - | - | 0 | - | 0.27% |
| 2023-12-28 | 0 | 37.46 | - | - | 37.12 | 37.46 | 12,500 | 464,890 | 37.191 | 0.707 | - | - | 0.701 | 0.707 | 662,145 | 0.7021 | 3.48% |
| 2023-12-27 | 0 | 36.20 | - | - | - | - | 0 | 0 | - | 0.683 | - | - | - | - | 0 | - | 0.44% |
| 2023-12-22 | 0 | 36.04 | - | - | - | - | 0 | 0 | - | 0.680 | - | - | - | - | 0 | - | -1.74% |
| 2023-12-21 | 0 | 36.68 | - | - | - | - | 0 | 0 | - | 0.692 | - | - | - | - | 0 | - | 0.00% |
| 2023-12-20 | 0 | 36.68 | - | - | - | - | 0 | 0 | - | 0.692 | - | - | - | - | 0 | - | -0.05% |
| 2023-12-19 | 0 | 36.70 | - | - | - | - | 0 | 0 | - | 0.693 | - | - | - | - | 0 | - | -0.22% |
| 2023-12-18 | 0 | 36.78 | - | - | - | - | 0 | 0 | - | 0.694 | - | - | - | - | 0 | - | -0.38% |
| 2023-12-15 | 0 | 36.92 | - | - | - | - | 0 | 0 | - | 0.697 | - | - | - | - | 0 | - | 0.82% |
| 2023-12-14 | 0 | 36.62 | - | - | - | - | 0 | 0 | - | 0.691 | - | - | - | - | 0 | - | 0.00% |
| 2023-12-13 | 0 | 36.62 | 36.36 | - | - | - | 0 | 0 | - | 0.691 | 0.686 | - | - | - | 0 | - | -0.16% |
| 2023-12-12 | 0 | 36.68 | - | - | - | - | 0 | 0 | - | 0.692 | - | - | - | - | 0 | - | 0.00% |
| 2023-12-11 | 0 | 36.68 | - | - | - | - | 0 | 0 | - | 0.692 | - | - | - | - | 0 | - | -0.16% |
| 2023-12-08 | 0 | 36.74 | - | - | - | - | 0 | 0 | - | 0.694 | - | - | - | - | 0 | - | 0.00% |
| 2023-12-07 | 0 | 36.74 | - | - | - | - | 0 | 0 | - | 0.694 | - | - | - | - | 0 | - | 0.00% |
| 2023-12-06 | 0 | 36.74 | - | - | - | - | 0 | 0 | - | 0.694 | - | - | - | - | 0 | - | 0.71% |
| 2023-12-05 | 0 | 36.48 | - | - | 36.64 | 36.64 | 1,000 | 36,640 | 36.640 | 0.689 | - | - | 0.692 | 0.692 | 52,972 | 0.6917 | -2.51% |
| 2023-12-04 | 0 | 37.42 | - | - | - | - | 0 | 0 | - | 0.706 | - | - | - | - | 0 | - | -0.64% |
| 2023-12-01 | 0 | 37.66 | - | - | - | - | 0 | 0 | - | 0.711 | - | - | - | - | 0 | - | -1.10% |
| 2023-11-30 | 0 | 38.08 | - | - | - | - | 0 | 0 | - | 0.719 | - | - | - | - | 0 | - | -0.05% |
| 2023-11-29 | 0 | 38.10 | - | - | - | - | 0 | 0 | - | 0.719 | - | - | - | - | 0 | - | -1.35% |
| 2023-11-28 | 0 | 38.62 | - | - | - | - | 0 | 0 | - | 0.729 | - | - | - | - | 0 | - | -0.10% |
| 2023-11-27 | 0 | 38.66 | - | - | - | - | 0 | 0 | - | 0.730 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-24 | 0 | 38.66 | - | - | - | - | 0 | 0 | - | 0.730 | - | - | - | - | 0 | - | -1.33% |
| 2023-11-23 | 0 | 39.18 | - | - | 38.74 | 38.74 | 50 | 1,937 | 38.740 | 0.740 | - | - | 0.731 | 0.731 | 2,649 | 0.7313 | 1.08% |
| 2023-11-22 | 0 | 38.76 | - | 38.76 | - | - | 0 | 0 | - | 0.732 | - | 0.732 | - | - | 0 | - | -0.05% |
| 2023-11-21 | 0 | 38.78 | - | - | - | - | 0 | 0 | - | 0.732 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-20 | 0 | 38.78 | - | - | - | - | 0 | 0 | - | 0.732 | - | - | - | - | 0 | - | 0.52% |
| 2023-11-17 | 0 | 38.58 | - | - | - | - | 0 | 0 | - | 0.728 | - | - | - | - | 0 | - | -1.03% |
| 2023-11-16 | 0 | 38.98 | - | - | - | - | 0 | 0 | - | 0.736 | - | - | - | - | 0 | - | -0.46% |
| 2023-11-15 | 0 | 39.16 | - | - | - | - | 0 | 0 | - | 0.739 | - | - | - | - | 0 | - | 2.57% |
| 2023-11-14 | 0 | 38.18 | - | - | - | - | 0 | 0 | - | 0.721 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-13 | 0 | 38.18 | - | - | - | - | 0 | 0 | - | 0.721 | - | - | - | - | 0 | - | 0.69% |
| 2023-11-10 | 0 | 37.92 | - | - | - | - | 0 | 0 | - | 0.716 | - | - | - | - | 0 | - | -2.02% |
| 2023-11-09 | 0 | 38.70 | - | - | - | - | 0 | 0 | - | 0.731 | - | - | - | - | 0 | - | -0.10% |
| 2023-11-08 | 0 | 38.74 | - | - | - | - | 0 | 0 | - | 0.731 | - | - | - | - | 0 | - | -0.67% |
| 2023-11-07 | 0 | 39.00 | - | - | - | - | 0 | 0 | - | 0.736 | - | - | - | - | 0 | - | -0.10% |
| 2023-11-06 | 0 | 39.04 | 38.88 | 39.56 | - | - | 0 | 0 | - | 0.737 | 0.734 | 0.747 | - | - | 0 | - | 2.74% |
| 2023-11-03 | 0 | 38.00 | - | - | - | - | 0 | 0 | - | 0.717 | - | - | - | - | 0 | - | 2.43% |
| 2023-11-02 | 0 | 37.10 | - | - | - | - | 0 | 0 | - | 0.700 | - | - | - | - | 0 | - | 0.16% |
| 2023-11-01 | 0 | 37.04 | - | - | - | - | 0 | 0 | - | 0.699 | - | - | - | - | 0 | - | -0.59% |
| 2023-10-31 | 0 | 37.26 | - | - | - | - | 0 | 0 | - | 0.703 | - | - | - | - | 0 | - | -1.32% |
| 2023-10-30 | 0 | 37.76 | - | - | - | - | 0 | 0 | - | 0.713 | - | - | - | - | 0 | - | 1.18% |
| 2023-10-27 | 0 | 37.32 | - | - | - | - | 0 | 0 | - | 0.705 | - | - | - | - | 0 | - | 1.97% |
| 2023-10-26 | 0 | 36.60 | - | - | - | - | 0 | 0 | - | 0.691 | - | - | - | - | 0 | - | 0.83% |
| 2023-10-25 | 0 | 36.30 | - | - | - | - | 0 | 0 | - | 0.685 | - | - | - | - | 0 | - | 1.17% |
| 2023-10-24 | 0 | 35.88 | - | - | - | - | 0 | 0 | - | 0.677 | - | - | - | - | 0 | - | -1.75% |
| 2023-10-20 | 0 | 36.52 | - | - | - | - | 0 | 0 | - | 0.689 | - | - | - | - | 0 | - | -1.08% |
| 2023-10-19 | 0 | 36.92 | - | - | - | - | 0 | 0 | - | 0.697 | - | - | - | - | 0 | - | -1.96% |
| 2023-10-18 | 0 | 37.66 | - | - | - | - | 0 | 0 | - | 0.711 | - | - | - | - | 0 | - | -0.05% |
| 2023-10-17 | 0 | 37.68 | - | - | - | - | 0 | 0 | - | 0.711 | - | - | - | - | 0 | - | 0.00% |
| 2023-10-16 | 0 | 37.68 | - | - | - | - | 0 | 0 | - | 0.711 | - | - | - | - | 0 | - | -1.62% |
| 2023-10-13 | 0 | 38.30 | - | - | - | - | 0 | 0 | - | 0.723 | - | - | - | - | 0 | - | -2.49% |
| 2023-10-12 | 0 | 39.28 | - | - | - | - | 0 | 0 | - | 0.742 | - | - | - | - | 0 | - | 1.24% |
| 2023-10-11 | 0 | 38.80 | - | - | - | - | 0 | 0 | - | 0.732 | - | - | - | - | 0 | - | 1.25% |
| 2023-10-10 | 0 | 38.32 | - | - | - | - | 0 | 0 | - | 0.723 | - | - | - | - | 0 | - | 0.63% |
| 2023-10-09 | 0 | 38.08 | - | - | - | - | 0 | 0 | - | 0.719 | - | - | - | - | 0 | - | 0.05% |
| 2023-10-06 | 0 | 38.06 | - | - | - | - | 0 | 0 | - | 0.718 | - | - | - | - | 0 | - | 0.95% |
| 2023-10-05 | 0 | 37.70 | - | - | - | - | 0 | 0 | - | 0.712 | - | - | - | - | 0 | - | 0.00% |
| 2023-10-04 | 0 | 37.70 | - | - | - | - | 0 | 0 | - | 0.712 | - | - | - | - | 0 | - | -1.00% |
| 2023-10-03 | 0 | 38.08 | - | - | - | - | 0 | 0 | - | 0.719 | - | - | - | - | 0 | - | -1.65% |
| 2023-09-29 | 0 | 38.72 | - | - | - | - | 0 | 0 | - | 0.731 | - | - | - | - | 0 | - | 1.79% |
| 2023-09-28 | 0 | 38.04 | - | - | - | - | 0 | 0 | - | 0.718 | - | - | - | - | 0 | - | -0.11% |
| 2023-09-27 | 0 | 38.08 | - | - | - | - | 0 | 0 | - | 0.719 | - | - | - | - | 0 | - | 0.00% |
| 2023-09-26 | 0 | 38.08 | - | - | - | - | 0 | 0 | - | 0.719 | - | - | - | - | 0 | - | -1.24% |
| 2023-09-25 | 0 | 38.56 | - | - | - | - | 17 | 649 | 38.176 | 0.728 | - | - | - | - | 901 | 0.7207 | -1.53% |
| 2023-09-22 | 0 | 39.16 | - | - | - | - | 0 | 0 | - | 0.739 | - | - | - | - | 0 | - | 3.27% |
| 2023-09-21 | 0 | 37.92 | 37.92 | 38.28 | 37.92 | 37.92 | 50 | 1,896 | 37.920 | 0.716 | 0.716 | 0.723 | 0.716 | 0.716 | 2,649 | 0.7159 | -2.02% |
| 2023-09-20 | 0 | 38.70 | - | - | - | - | 0 | 0 | - | 0.731 | - | - | - | - | 0 | - | -0.87% |
| 2023-09-19 | 0 | 39.04 | - | - | - | - | 0 | 0 | - | 0.737 | - | - | - | - | 0 | - | -0.41% |
| 2023-09-18 | 0 | 39.20 | - | - | - | - | 0 | 0 | - | 0.740 | - | - | - | - | 0 | - | -1.26% |
| 2023-09-15 | 0 | 39.70 | - | - | - | - | 0 | 0 | - | 0.749 | - | - | - | - | 0 | - | 0.00% |
| 2023-09-14 | 0 | 39.70 | 39.26 | - | - | - | 0 | 0 | - | 0.749 | 0.741 | - | - | - | 0 | - | 0.00% |
| 2023-09-13 | 0 | 39.70 | - | - | - | - | 0 | 0 | - | 0.749 | - | - | - | - | 0 | - | -1.19% |
| 2023-09-12 | 0 | 40.18 | - | - | - | - | 0 | 0 | - | 0.759 | - | - | - | - | 0 | - | -0.10% |
| 2023-09-11 | 0 | 40.22 | - | - | - | - | 0 | 0 | - | 0.759 | - | - | - | - | 0 | - | -0.30% |
| 2023-09-07 | 0 | 40.34 | - | - | - | - | 0 | 0 | - | 0.762 | - | - | - | - | 0 | - | -1.03% |
| 2023-09-06 | 0 | 40.76 | - | - | 40.76 | 40.76 | 50 | 2,038 | 40.760 | 0.769 | - | - | 0.769 | 0.769 | 2,649 | 0.7695 | -0.92% |
| 2023-09-05 | 0 | 41.14 | - | - | - | - | 0 | 0 | - | 0.777 | - | - | - | - | 0 | - | -1.06% |
| 2023-09-04 | 0 | 41.58 | - | - | - | - | 0 | 0 | - | 0.785 | - | - | - | - | 0 | - | 1.46% |
| 2023-08-31 | 0 | 40.98 | - | - | 40.98 | 41.16 | 19,500 | 800,930 | 41.073 | 0.774 | - | - | 0.774 | 0.777 | 1,032,946 | 0.7754 | 0.44% |
| 2023-08-30 | 0 | 40.80 | - | - | - | - | 0 | 0 | - | 0.770 | - | - | - | - | 0 | - | 0.25% |
| 2023-08-29 | 0 | 40.70 | - | - | - | - | 0 | 0 | - | 0.768 | - | - | - | - | 0 | - | 2.47% |
| 2023-08-28 | 0 | 39.72 | - | - | - | - | 0 | 0 | - | 0.750 | - | - | - | - | 0 | - | 0.40% |
| 2023-08-25 | 0 | 39.56 | - | - | - | - | 0 | 0 | - | 0.747 | - | - | - | - | 0 | - | -1.30% |
| 2023-08-24 | 0 | 40.08 | - | - | 40.00 | 40.00 | 50 | 2,000 | 40.000 | 0.757 | - | - | 0.755 | 0.755 | 2,649 | 0.7551 | 1.62% |
| 2023-08-23 | 0 | 39.44 | - | - | - | - | 0 | 0 | - | 0.745 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-22 | 0 | 39.44 | - | - | 38.80 | 38.90 | 28,500 | 1,106,970 | 38.841 | 0.745 | - | - | 0.732 | 0.734 | 1,509,691 | 0.7332 | 0.72% |
| 2023-08-21 | 0 | 39.16 | - | 39.26 | - | - | 0 | 0 | - | 0.739 | - | 0.741 | - | - | 0 | - | -1.36% |
| 2023-08-18 | 0 | 39.70 | - | - | - | - | 0 | 0 | - | 0.749 | - | - | - | - | 0 | - | -2.22% |
| 2023-08-17 | 0 | 40.60 | - | - | - | - | 0 | 0 | - | 0.766 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-16 | 0 | 40.60 | - | - | - | - | 0 | 0 | - | 0.766 | - | - | - | - | 0 | - | -1.26% |
| 2023-08-15 | 0 | 41.12 | - | - | - | - | 0 | 0 | - | 0.776 | - | - | - | - | 0 | - | -1.11% |
| 2023-08-14 | 0 | 41.58 | - | - | - | - | 0 | 0 | - | 0.785 | - | - | - | - | 0 | - | -1.93% |
| 2023-08-11 | 0 | 42.40 | - | - | - | - | 0 | 0 | - | 0.800 | - | - | - | - | 0 | - | -1.85% |
| 2023-08-10 | 0 | 43.20 | - | - | - | - | 0 | 0 | - | 0.816 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-09 | 0 | 43.20 | - | - | - | - | 0 | 0 | - | 0.816 | - | - | - | - | 0 | - | -0.55% |
| 2023-08-08 | 0 | 43.44 | - | 43.84 | - | - | 0 | 0 | - | 0.820 | - | 0.828 | - | - | 0 | - | -1.67% |
| 2023-08-07 | 0 | 44.18 | - | 45.00 | - | - | 0 | 0 | - | 0.834 | - | 0.850 | - | - | 0 | - | 0.18% |
| 2023-08-04 | 0 | 44.10 | - | - | - | - | 0 | 0 | - | 0.833 | - | - | - | - | 0 | - | 1.15% |
| 2023-08-03 | 0 | 43.60 | - | - | - | - | 0 | 0 | - | 0.823 | - | - | - | - | 0 | - | -0.18% |
| 2023-08-02 | 0 | 43.68 | - | - | - | - | 0 | 0 | - | 0.825 | - | - | - | - | 0 | - | -2.06% |
| 2023-08-01 | 0 | 44.60 | - | - | - | - | 19 | 843 | 44.368 | 0.842 | - | - | - | - | 1,006 | 0.8376 | -0.22% |
| 2023-07-31 | 0 | 44.70 | - | - | 44.70 | 44.74 | 1,000 | 44,720 | 44.720 | 0.844 | - | - | 0.844 | 0.845 | 52,972 | 0.8442 | 2.34% |
| 2023-07-28 | 0 | 43.68 | - | - | 42.44 | 42.44 | 50 | 2,122 | 42.440 | 0.825 | - | - | 0.801 | 0.801 | 2,649 | 0.8012 | 1.35% |
| 2023-07-27 | 0 | 43.10 | - | - | 43.10 | 43.10 | 50 | 2,155 | 43.100 | 0.814 | - | - | 0.814 | 0.814 | 2,649 | 0.8136 | 1.17% |
| 2023-07-26 | 0 | 42.60 | - | - | - | - | 0 | 0 | - | 0.804 | - | - | - | - | 0 | - | -0.14% |
| 2023-07-25 | 0 | 42.66 | - | - | - | - | 0 | 0 | - | 0.805 | - | - | - | - | 0 | - | 3.69% |
| 2023-07-24 | 0 | 41.14 | - | - | - | - | 0 | 0 | - | 0.777 | - | - | - | - | 0 | - | -0.63% |
| 2023-07-21 | 0 | 41.40 | - | - | - | - | 0 | 0 | - | 0.782 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-20 | 0 | 41.40 | - | - | - | - | 0 | 0 | - | 0.782 | - | - | - | - | 0 | - | -1.29% |
| 2023-07-19 | 0 | 41.94 | - | - | - | - | 0 | 0 | - | 0.792 | - | - | - | - | 0 | - | -1.36% |
| 2023-07-18 | 0 | 42.52 | - | - | - | - | 0 | 0 | - | 0.803 | - | - | - | - | 0 | - | -2.25% |
| 2023-07-14 | 0 | 43.50 | - | - | - | - | 0 | 0 | - | 0.821 | - | - | - | - | 0 | - | 0.69% |
| 2023-07-13 | 0 | 43.20 | - | - | - | - | 0 | 0 | - | 0.816 | - | - | - | - | 0 | - | 3.10% |
| 2023-07-12 | 0 | 41.90 | - | - | - | - | 9 | 373 | 41.444 | 0.791 | - | - | - | - | 477 | 0.7824 | 0.14% |
| 2023-07-11 | 0 | 41.84 | - | - | - | - | 0 | 0 | - | 0.790 | - | - | - | - | 0 | - | 1.50% |
| 2023-07-10 | 0 | 41.22 | - | - | - | - | 0 | 0 | - | 0.778 | - | - | - | - | 0 | - | 0.88% |
| 2023-07-07 | 0 | 40.86 | - | - | 40.86 | 40.92 | 6,500 | 265,620 | 40.865 | 0.771 | - | - | 0.771 | 0.772 | 344,315 | 0.7714 | -0.54% |
| 2023-07-06 | 0 | 41.08 | - | 41.50 | 41.22 | 41.22 | 6,500 | 267,930 | 41.220 | 0.776 | - | 0.783 | 0.778 | 0.778 | 344,315 | 0.7782 | -1.15% |
| 2023-07-05 | 0 | 41.56 | - | - | - | - | 0 | 0 | - | 0.785 | - | - | - | - | 0 | - | -0.76% |
| 2023-07-04 | 0 | 41.88 | - | - | - | - | 0 | 0 | - | 0.791 | - | - | - | - | 0 | - | 1.06% |
| 2023-07-03 | 0 | 41.44 | - | - | - | - | 0 | 0 | - | 0.782 | - | - | - | - | 0 | - | 2.02% |
| 2023-06-30 | 0 | 40.62 | - | - | - | - | 0 | 0 | - | 0.767 | - | - | - | - | 0 | - | 0.00% |
| 2023-06-29 | 0 | 40.62 | - | - | - | - | 0 | 0 | - | 0.767 | - | - | - | - | 0 | - | -0.29% |
| 2023-06-28 | 0 | 40.74 | - | - | - | - | 0 | 0 | - | 0.769 | - | - | - | - | 0 | - | 0.00% |
| 2023-06-27 | 0 | 40.74 | - | - | - | - | 0 | 0 | - | 0.769 | - | - | - | - | 0 | - | 1.29% |
| 2023-06-26 | 0 | 40.22 | - | - | - | - | 0 | 0 | - | 0.759 | - | - | - | - | 0 | - | -0.94% |
| 2023-06-23 | 0 | 40.60 | - | - | - | - | 0 | 0 | - | 0.766 | - | - | - | - | 0 | - | -1.69% |
| 2023-06-21 | 0 | 41.30 | - | - | - | - | 9 | 364 | 40.444 | 0.780 | - | - | - | - | 477 | 0.7635 | -2.87% |
| 2023-06-20 | 0 | 42.52 | - | 43.02 | - | - | 0 | 0 | - | 0.803 | - | 0.812 | - | - | 0 | - | -0.89% |
| 2023-06-19 | 0 | 42.90 | - | 43.50 | 42.90 | 42.90 | 50 | 2,145 | 42.900 | 0.810 | - | 0.821 | 0.810 | 0.810 | 2,649 | 0.8099 | 0.00% |
| 2023-06-16 | 0 | 42.90 | - | - | - | - | 0 | 0 | - | 0.810 | - | - | - | - | 0 | - | 1.42% |
| 2023-06-15 | 0 | 42.30 | - | - | - | - | 0 | 0 | - | 0.799 | - | - | - | - | 0 | - | 2.87% |
| 2023-06-14 | 0 | 41.12 | - | - | 41.12 | 41.12 | 50 | 2,056 | 41.120 | 0.776 | - | - | 0.776 | 0.776 | 2,649 | 0.7763 | 0.59% |
| 2023-06-13 | 0 | 40.88 | - | - | - | - | 0 | 0 | - | 0.772 | - | - | - | - | 0 | - | 1.74% |
| 2023-06-12 | 0 | 40.18 | - | - | - | - | 0 | 0 | - | 0.759 | - | - | - | - | 0 | - | 1.01% |
| 2023-06-09 | 0 | 39.78 | - | - | - | - | 0 | 0 | - | 0.751 | - | - | - | - | 0 | - | 0.96% |
| 2023-06-08 | 0 | 39.40 | - | - | - | - | 9 | 349 | 38.778 | 0.744 | - | - | - | - | 477 | 0.7320 | 0.00% |
| 2023-06-07 | 0 | 39.40 | - | - | - | - | 0 | 0 | - | 0.744 | - | - | - | - | 0 | - | 0.00% |
| 2023-06-06 | 0 | 39.40 | - | - | - | - | 0 | 0 | - | 0.744 | - | - | - | - | 0 | - | -0.05% |
| 2023-06-05 | 0 | 39.42 | - | - | - | - | 0 | 0 | - | 0.744 | - | - | - | - | 0 | - | 0.00% |
| 2023-06-02 | 0 | 39.42 | - | - | 38.94 | 39.42 | 100 | 3,918 | 39.180 | 0.744 | - | - | 0.735 | 0.744 | 5,297 | 0.7396 | 3.85% |
| 2023-06-01 | 0 | 37.96 | - | - | 38.02 | 38.02 | 600 | 22,812 | 38.020 | 0.717 | - | - | 0.718 | 0.718 | 31,783 | 0.7177 | -0.16% |
| 2023-05-31 | 0 | 38.02 | - | - | - | - | 0 | 0 | - | 0.718 | - | - | - | - | 0 | - | -0.83% |
| 2023-05-30 | 0 | 38.34 | - | - | 38.06 | 38.12 | 3,000 | 114,270 | 38.090 | 0.724 | - | - | 0.718 | 0.720 | 158,915 | 0.7191 | 1.32% |
| 2023-05-29 | 0 | 37.84 | - | - | 37.84 | 37.84 | 500 | 18,920 | 37.840 | 0.714 | - | - | 0.714 | 0.714 | 26,486 | 0.7143 | -1.20% |
| 2023-05-25 | 0 | 38.30 | - | - | - | - | 0 | 0 | - | 0.723 | - | - | - | - | 0 | - | -1.19% |
| 2023-05-24 | 0 | 38.76 | - | - | - | - | 0 | 0 | - | 0.732 | - | - | - | - | 0 | - | -1.92% |
| 2023-05-23 | 0 | 39.52 | - | - | - | - | 0 | 0 | - | 0.746 | - | - | - | - | 0 | - | -0.65% |
| 2023-05-22 | 0 | 39.78 | - | - | - | - | 23 | 908 | 39.478 | 0.751 | - | - | - | - | 1,218 | 0.7453 | 0.25% |
| 2023-05-19 | 0 | 39.68 | - | - | - | - | 0 | 0 | - | 0.749 | - | - | - | - | 0 | - | -0.95% |
| 2023-05-18 | 0 | 40.06 | - | - | - | - | 0 | 0 | - | 0.756 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-17 | 0 | 40.06 | - | - | - | - | 0 | 0 | - | 0.756 | - | - | - | - | 0 | - | -0.35% |
| 2023-05-16 | 0 | 40.20 | - | - | - | - | 0 | 0 | - | 0.759 | - | - | - | - | 0 | - | 0.35% |
| 2023-05-15 | 0 | 40.06 | - | - | - | - | 0 | 0 | - | 0.756 | - | - | - | - | 0 | - | 1.06% |
| 2023-05-12 | 0 | 39.64 | - | - | - | - | 0 | 0 | - | 0.748 | - | - | - | - | 0 | - | 0.15% |
| 2023-05-11 | 0 | 39.58 | - | - | - | - | 0 | 0 | - | 0.747 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-10 | 0 | 39.58 | - | - | - | - | 0 | 0 | - | 0.747 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-09 | 0 | 39.58 | - | - | - | - | 0 | 0 | - | 0.747 | - | - | - | - | 0 | - | -1.30% |
| 2023-05-08 | 0 | 40.10 | - | - | - | - | 0 | 0 | - | 0.757 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-05 | 0 | 40.10 | - | - | - | - | 0 | 0 | - | 0.757 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-04 | 0 | 40.10 | - | - | - | - | 0 | 0 | - | 0.757 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-03 | 0 | 40.10 | - | - | - | - | 0 | 0 | - | 0.757 | - | - | - | - | 0 | - | -0.99% |
| 2023-05-02 | 0 | 40.50 | - | - | - | - | 0 | 0 | - | 0.765 | - | - | - | - | 0 | - | 0.00% |
| 2023-04-28 | 0 | 40.50 | - | - | 40.48 | 40.50 | 6,550 | 265,264 | 40.498 | 0.765 | - | - | 0.764 | 0.765 | 346,964 | 0.7645 | 1.15% |
| 2023-04-27 | 0 | 40.04 | - | - | - | - | 0 | 0 | - | 0.756 | - | - | - | - | 0 | - | -0.05% |
| 2023-04-26 | 0 | 40.06 | - | - | 39.98 | 39.98 | 6,500 | 259,870 | 39.980 | 0.756 | - | - | 0.755 | 0.755 | 344,315 | 0.7547 | -0.60% |
| 2023-04-25 | 0 | 40.30 | - | - | 40.30 | 40.46 | 100 | 4,038 | 40.380 | 0.761 | - | - | 0.761 | 0.764 | 5,297 | 0.7623 | -2.42% |
| 2023-04-24 | 0 | 41.30 | - | - | - | - | 0 | 0 | - | 0.780 | - | - | - | - | 0 | - | -1.24% |
| 2023-04-21 | 0 | 41.82 | - | - | 42.40 | 42.40 | 500 | 21,200 | 42.400 | 0.789 | - | - | 0.800 | 0.800 | 26,486 | 0.8004 | -1.74% |
| 2023-04-20 | 0 | 42.56 | - | - | - | - | 0 | 0 | - | 0.803 | - | - | - | - | 0 | - | 0.05% |
| 2023-04-19 | 0 | 42.54 | - | - | - | - | 0 | 0 | - | 0.803 | - | - | - | - | 0 | - | -2.03% |
| 2023-04-18 | 0 | 43.42 | - | - | - | - | 0 | 0 | - | 0.820 | - | - | - | - | 0 | - | 0.00% |
| 2023-04-17 | 0 | 43.42 | - | - | - | - | 0 | 0 | - | 0.820 | - | - | - | - | 0 | - | 1.35% |
| 2023-04-14 | 0 | 42.84 | - | - | - | - | 0 | 0 | - | 0.809 | - | - | - | - | 0 | - | 0.94% |
| 2023-04-13 | 0 | 42.44 | - | - | 42.44 | 42.58 | 500 | 21,283 | 42.566 | 0.801 | - | - | 0.801 | 0.804 | 26,486 | 0.8036 | -1.80% |
| 2023-04-12 | 0 | 43.22 | - | - | - | - | 0 | 0 | - | 0.816 | - | - | - | - | 0 | - | -0.73% |
| 2023-04-11 | 0 | 43.54 | - | - | - | - | 0 | 0 | - | 0.822 | - | - | - | - | 0 | - | -0.59% |
| 2023-04-06 | 0 | 43.80 | - | - | - | - | 16 | 690 | 43.125 | 0.827 | - | - | - | - | 848 | 0.8141 | 0.00% |
| 2023-04-04 | 0 | 43.80 | - | - | - | - | 0 | 0 | - | 0.827 | - | - | - | - | 0 | - | -0.05% |
| 2023-04-03 | 0 | 43.82 | - | - | - | - | 16 | 694 | 43.375 | 0.827 | - | - | - | - | 848 | 0.8188 | 0.23% |
| 2023-03-31 | 0 | 43.72 | - | - | - | - | 0 | 0 | - | 0.825 | - | - | - | - | 0 | - | 1.39% |
| 2023-03-30 | 0 | 43.12 | 42.20 | - | 42.52 | 42.52 | 50 | 2,126 | 42.520 | 0.814 | 0.797 | - | 0.803 | 0.803 | 2,649 | 0.8027 | 0.56% |
| 2023-03-29 | 0 | 42.88 | - | - | - | - | 0 | 0 | - | 0.809 | - | - | - | - | 0 | - | 1.08% |
| 2023-03-28 | 0 | 42.42 | 42.20 | - | - | - | 0 | 0 | - | 0.801 | 0.797 | - | - | - | 0 | - | 0.00% |
| 2023-03-27 | 0 | 42.42 | 42.26 | - | - | - | 0 | 0 | - | 0.801 | 0.798 | - | - | - | 0 | - | -1.16% |
| 2023-03-24 | 0 | 42.92 | - | - | - | - | 0 | 0 | - | 0.810 | - | - | - | - | 0 | - | 1.13% |
| 2023-03-23 | 0 | 42.44 | 41.60 | - | 42.26 | 42.38 | 6,550 | 277,583 | 42.379 | 0.801 | 0.785 | - | 0.798 | 0.800 | 346,964 | 0.8000 | 3.21% |
| 2023-03-22 | 0 | 41.12 | - | - | 41.12 | 41.12 | 6,500 | 267,280 | 41.120 | 0.776 | - | - | 0.776 | 0.776 | 344,315 | 0.7763 | 1.78% |
| 2023-03-21 | 0 | 40.40 | - | - | - | - | 0 | 0 | - | 0.763 | - | - | - | - | 0 | - | 0.15% |
| 2023-03-20 | 0 | 40.34 | - | - | 40.34 | 40.34 | 50 | 2,017 | 40.340 | 0.762 | - | - | 0.762 | 0.762 | 2,649 | 0.7615 | -0.25% |
| 2023-03-17 | 0 | 40.44 | - | - | - | - | 0 | 0 | - | 0.763 | - | - | - | - | 0 | - | 1.97% |
| 2023-03-16 | 0 | 39.66 | - | - | 39.66 | 39.66 | 5,500 | 218,130 | 39.660 | 0.749 | - | - | 0.749 | 0.749 | 291,344 | 0.7487 | -1.39% |
| 2023-03-15 | 0 | 40.22 | - | - | 40.22 | 41.36 | 69,550 | 2,839,748 | 40.830 | 0.759 | - | - | 0.759 | 0.781 | 3,684,175 | 0.7708 | -0.79% |
| 2023-03-14 | 0 | 40.54 | - | - | - | - | 8 | 326 | 40.750 | 0.765 | - | - | - | - | 424 | 0.7693 | 0.10% |
| 2023-03-13 | 0 | 40.50 | - | - | 40.10 | 40.22 | 13,100 | 526,486 | 40.190 | 0.765 | - | - | 0.757 | 0.759 | 693,928 | 0.7587 | 1.10% |
| 2023-03-10 | 0 | 40.06 | - | - | - | - | 0 | 0 | - | 0.756 | - | - | - | - | 0 | - | -3.28% |
| 2023-03-09 | 0 | 41.42 | - | - | - | - | 0 | 0 | - | 0.782 | - | - | - | - | 0 | - | -0.53% |
| 2023-03-08 | 0 | 41.64 | - | - | 41.82 | 41.82 | 500 | 20,910 | 41.820 | 0.786 | - | - | 0.789 | 0.789 | 26,486 | 0.7895 | -2.39% |
| 2023-03-07 | 0 | 42.66 | - | - | - | - | 0 | 0 | - | 0.805 | - | - | - | - | 0 | - | -1.02% |
| 2023-03-06 | 0 | 43.10 | 43.10 | - | - | - | 0 | 0 | - | 0.814 | 0.814 | - | - | - | 0 | - | 0.00% |
| 2023-03-03 | 0 | 43.10 | 43.10 | - | - | - | 0 | 0 | - | 0.814 | 0.814 | - | - | - | 0 | - | 1.89% |
| 2023-03-02 | 0 | 42.30 | - | - | 42.16 | 42.30 | 5,050 | 212,915 | 42.161 | 0.799 | - | - | 0.796 | 0.799 | 267,507 | 0.7959 | -0.56% |
| 2023-03-01 | 0 | 42.54 | - | - | 42.24 | 42.54 | 22,550 | 956,553 | 42.419 | 0.803 | - | - | 0.797 | 0.803 | 1,194,510 | 0.8008 | 5.66% |
| 2023-02-28 | 0 | 40.26 | - | - | 40.18 | 40.18 | 117 | 4,704 | 40.205 | 0.760 | - | - | 0.759 | 0.759 | 6,198 | 0.7590 | -2.42% |
| 2023-02-27 | 0 | 41.26 | - | 41.26 | - | - | 0 | 0 | - | 0.779 | - | 0.779 | - | - | 0 | - | -0.67% |
| 2023-02-24 | 0 | 41.54 | - | - | 41.78 | 41.78 | 500 | 20,890 | 41.780 | 0.784 | - | - | 0.789 | 0.789 | 26,486 | 0.7887 | -1.94% |
| 2023-02-23 | 0 | 42.36 | - | - | - | - | 0 | 0 | - | 0.800 | - | - | - | - | 0 | - | 0.28% |
| 2023-02-22 | 0 | 42.24 | 41.98 | - | - | - | 0 | 0 | - | 0.797 | 0.793 | - | - | - | 0 | - | -1.49% |
| 2023-02-21 | 0 | 42.88 | - | - | 43.22 | 43.22 | 400 | 17,288 | 43.220 | 0.809 | - | - | 0.816 | 0.816 | 21,189 | 0.8159 | -1.52% |
| 2023-02-20 | 0 | 43.54 | 43.00 | - | 43.00 | 43.00 | 50 | 2,150 | 43.000 | 0.822 | 0.812 | - | 0.812 | 0.812 | 2,649 | 0.8118 | 0.79% |
| 2023-02-17 | 0 | 43.20 | 43.00 | - | 43.56 | 43.56 | 250 | 10,890 | 43.560 | 0.816 | 0.812 | - | 0.822 | 0.822 | 13,243 | 0.8223 | -0.96% |
| 2023-02-16 | 0 | 43.62 | 43.00 | - | - | - | 8 | 352 | 44.000 | 0.823 | 0.812 | - | - | - | 424 | 0.8306 | 0.79% |
| 2023-02-15 | 0 | 43.28 | 43.28 | - | 43.28 | 43.28 | 58 | 2,506 | 43.207 | 0.817 | 0.817 | - | 0.817 | 0.817 | 3,072 | 0.8157 | -1.50% |
| 2023-02-14 | 0 | 43.94 | 43.56 | 43.94 | - | - | 0 | 0 | - | 0.830 | 0.822 | 0.830 | - | - | 0 | - | 0.00% |
| 2023-02-13 | 0 | 43.94 | 43.00 | - | - | - | 0 | 0 | - | 0.830 | 0.812 | - | - | - | 0 | - | 0.00% |
| 2023-02-10 | 0 | 43.94 | 43.62 | 44.00 | 44.30 | 44.30 | 621 | 27,510 | 44.300 | 0.830 | 0.823 | 0.831 | 0.836 | 0.836 | 32,895 | 0.8363 | -1.83% |
| 2023-02-09 | 0 | 44.76 | 43.00 | - | - | - | 0 | 0 | - | 0.845 | 0.812 | - | - | - | 0 | - | 2.05% |
| 2023-02-08 | 0 | 43.86 | 43.62 | 44.00 | - | - | 0 | 0 | - | 0.828 | 0.823 | 0.831 | - | - | 0 | - | 0.00% |
| 2023-02-07 | 0 | 43.86 | 43.00 | - | - | - | 0 | 0 | - | 0.828 | 0.812 | - | - | - | 0 | - | 0.09% |
| 2023-02-06 | 0 | 43.82 | 43.00 | - | 43.92 | 44.00 | 700 | 30,760 | 43.943 | 0.827 | 0.812 | - | 0.829 | 0.831 | 37,080 | 0.8296 | -2.36% |
| 2023-02-03 | 0 | 44.88 | 44.40 | - | 44.88 | 44.88 | 1,000 | 44,880 | 44.880 | 0.847 | 0.838 | - | 0.847 | 0.847 | 52,972 | 0.8472 | -1.32% |
| 2023-02-02 | 0 | 45.48 | 45.44 | 45.82 | - | - | 0 | 0 | - | 0.859 | 0.858 | 0.865 | - | - | 0 | - | 0.00% |
| 2023-02-01 | 0 | 45.48 | - | - | - | - | 0 | 0 | - | 0.859 | - | - | - | - | 0 | - | 2.20% |
| 2023-01-31 | 0 | 44.50 | - | - | 44.50 | 44.50 | 50 | 2,225 | 44.500 | 0.840 | - | - | 0.840 | 0.840 | 2,649 | 0.8401 | -1.11% |
| 2023-01-30 | 0 | 45.00 | - | 45.30 | 45.00 | 46.50 | 600 | 27,075 | 45.125 | 0.850 | - | 0.855 | 0.850 | 0.878 | 31,783 | 0.8519 | -3.23% |
| 2023-01-27 | 0 | 46.50 | 46.50 | - | 46.38 | 46.38 | 282 | 13,070 | 46.348 | 0.878 | 0.878 | - | 0.876 | 0.876 | 14,938 | 0.8750 | 0.74% |
| 2023-01-26 | 0 | 46.16 | - | - | - | - | 0 | 0 | - | 0.871 | - | - | - | - | 0 | - | 3.41% |
| 2023-01-20 | 0 | 44.64 | - | - | - | - | 0 | 0 | - | 0.843 | - | - | - | - | 0 | - | 1.64% |
| 2023-01-19 | 0 | 43.92 | - | - | - | - | 0 | 0 | - | 0.829 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-18 | 0 | 43.92 | 43.00 | 44.30 | - | - | 0 | 0 | - | 0.829 | 0.812 | 0.836 | - | - | 0 | - | 0.05% |
| 2023-01-17 | 0 | 43.90 | - | - | 43.78 | 43.78 | 59 | 2,579 | 43.712 | 0.829 | - | - | 0.826 | 0.826 | 3,125 | 0.8252 | -1.22% |
| 2023-01-16 | 0 | 44.44 | - | 44.74 | 44.44 | 44.44 | 50 | 2,222 | 44.440 | 0.839 | - | 0.845 | 0.839 | 0.839 | 2,649 | 0.8389 | 0.27% |
| 2023-01-13 | 0 | 44.32 | - | - | - | - | 9 | 390 | 43.333 | 0.837 | - | - | - | - | 477 | 0.8180 | 0.59% |
| 2023-01-12 | 0 | 44.06 | - | - | - | - | 23 | 1,012 | 44.000 | 0.832 | - | - | - | - | 1,218 | 0.8306 | -0.14% |
| 2023-01-11 | 0 | 44.12 | - | - | 44.34 | 44.34 | 200 | 8,868 | 44.340 | 0.833 | - | - | 0.837 | 0.837 | 10,594 | 0.8371 | 0.55% |
| 2023-01-10 | 0 | 43.88 | 43.86 | - | 43.76 | 43.76 | 300 | 13,128 | 43.760 | 0.828 | 0.828 | - | 0.826 | 0.826 | 15,891 | 0.8261 | 0.46% |
| 2023-01-09 | 0 | 43.68 | 43.68 | - | 43.28 | 43.28 | 50 | 2,164 | 43.280 | 0.825 | 0.825 | - | 0.817 | 0.817 | 2,649 | 0.8170 | 1.96% |
| 2023-01-06 | 0 | 42.84 | - | - | 42.96 | 42.96 | 50 | 2,148 | 42.960 | 0.809 | - | - | 0.811 | 0.811 | 2,649 | 0.8110 | 0.37% |
| 2023-01-05 | 0 | 42.68 | - | 43.00 | 42.68 | 42.68 | 50 | 2,134 | 42.680 | 0.806 | - | 0.812 | 0.806 | 0.806 | 2,649 | 0.8057 | 2.11% |
| 2023-01-04 | 0 | 41.80 | 41.48 | - | 41.52 | 41.52 | 50 | 2,076 | 41.520 | 0.789 | 0.783 | - | 0.784 | 0.784 | 2,649 | 0.7838 | 2.55% |
| 2023-01-03 | 0 | 40.76 | - | - | - | - | 0 | 0 | - | 0.769 | - | - | - | - | 0 | - | 1.90% |
| 2022-12-30 | 0 | 40.00 | - | - | 40.00 | 40.00 | 150 | 6,000 | 40.000 | 0.755 | - | - | 0.755 | 0.755 | 7,946 | 0.7551 | 0.20% |
| 2022-12-29 | 0 | 39.92 | - | - | 39.98 | 39.98 | 300 | 11,994 | 39.980 | 0.754 | - | - | 0.755 | 0.755 | 15,891 | 0.7547 | -0.94% |
| 2022-12-28 | 0 | 40.30 | 40.30 | - | - | - | 0 | 0 | - | 0.761 | 0.761 | - | - | - | 0 | - | 0.40% |
| 2022-12-23 | 0 | 40.14 | - | - | - | - | 0 | 0 | - | 0.758 | - | - | - | - | 0 | - | -0.50% |
| 2022-12-22 | 0 | 40.34 | - | - | - | - | 0 | 0 | - | 0.762 | - | - | - | - | 0 | - | 2.80% |
| 2022-12-21 | 0 | 39.24 | - | - | - | - | 0 | 0 | - | 0.741 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-20 | 0 | 39.24 | - | - | 39.24 | 39.24 | 250 | 9,810 | 39.240 | 0.741 | - | - | 0.741 | 0.741 | 13,243 | 0.7408 | -2.39% |
| 2022-12-19 | 0 | 40.20 | - | - | 40.20 | 40.20 | 60 | 2,405 | 40.083 | 0.759 | - | - | 0.759 | 0.759 | 3,178 | 0.7567 | -0.59% |
| 2022-12-16 | 0 | 40.44 | 39.50 | - | 40.44 | 40.44 | 50 | 2,022 | 40.440 | 0.763 | 0.746 | - | 0.763 | 0.763 | 2,649 | 0.7634 | 0.00% |
| 2022-12-15 | 0 | 40.44 | - | - | - | - | 0 | 0 | - | 0.763 | - | - | - | - | 0 | - | -0.39% |
| 2022-12-14 | 0 | 40.60 | 40.54 | 40.88 | 40.58 | 40.58 | 50 | 2,029 | 40.580 | 0.766 | 0.765 | 0.772 | 0.766 | 0.766 | 2,649 | 0.7661 | 0.05% |
| 2022-12-13 | 0 | 40.58 | 40.32 | 40.66 | - | - | 0 | 0 | - | 0.766 | 0.761 | 0.768 | - | - | 0 | - | -0.05% |
| 2022-12-12 | 0 | 40.60 | - | 40.60 | - | - | 0 | 0 | - | 0.766 | - | 0.766 | - | - | 0 | - | -2.40% |
| 2022-12-09 | 0 | 41.60 | - | - | 41.06 | 41.22 | 550 | 22,591 | 41.075 | 0.785 | - | - | 0.775 | 0.778 | 29,134 | 0.7754 | 1.86% |
| 2022-12-08 | 0 | 40.84 | - | - | 40.84 | 40.84 | 350 | 14,294 | 40.840 | 0.771 | - | - | 0.771 | 0.771 | 18,540 | 0.7710 | 1.95% |
| 2022-12-07 | 0 | 40.06 | - | 41.12 | 39.70 | 41.46 | 500 | 20,468 | 40.936 | 0.756 | - | 0.776 | 0.749 | 0.783 | 26,486 | 0.7728 | -2.44% |
| 2022-12-06 | 0 | 41.06 | - | 41.06 | - | - | 0 | 0 | - | 0.775 | - | 0.775 | - | - | 0 | - | -0.44% |
| 2022-12-05 | 0 | 41.24 | - | - | 40.40 | 41.24 | 450 | 18,317 | 40.704 | 0.779 | - | - | 0.763 | 0.779 | 23,837 | 0.7684 | 5.10% |
| 2022-12-02 | 0 | 39.24 | 39.22 | 39.52 | 39.04 | 39.46 | 150 | 5,882 | 39.213 | 0.741 | 0.740 | 0.746 | 0.737 | 0.745 | 7,946 | 0.7403 | -0.56% |
| 2022-12-01 | 0 | 39.46 | - | 40.18 | 39.96 | 40.32 | 200 | 8,045 | 40.225 | 0.745 | - | 0.759 | 0.754 | 0.761 | 10,594 | 0.7594 | 1.02% |
| 2022-11-30 | 0 | 39.06 | - | - | - | - | 0 | 0 | - | 0.737 | - | - | - | - | 0 | - | 2.90% |
| 2022-11-29 | 0 | 37.96 | - | - | 36.58 | 36.96 | 100 | 3,677 | 36.770 | 0.717 | - | - | 0.691 | 0.698 | 5,297 | 0.6941 | 5.27% |
| 2022-11-28 | 0 | 36.06 | 36.04 | 36.34 | 35.46 | 35.46 | 100 | 3,546 | 35.460 | 0.681 | 0.680 | 0.686 | 0.669 | 0.669 | 5,297 | 0.6694 | -1.53% |
| 2022-11-25 | 0 | 36.62 | - | - | 36.62 | 36.62 | 200 | 7,324 | 36.620 | 0.691 | - | - | 0.691 | 0.691 | 10,594 | 0.6913 | -1.19% |
| 2022-11-24 | 0 | 37.06 | - | - | - | - | 0 | 0 | - | 0.700 | - | - | - | - | 0 | - | 0.32% |
| 2022-11-23 | 0 | 36.94 | 36.92 | 37.22 | - | - | 0 | 0 | - | 0.697 | 0.697 | 0.703 | - | - | 0 | - | 0.27% |
| 2022-11-22 | 0 | 36.84 | - | 36.84 | 36.92 | 37.06 | 350 | 12,943 | 36.980 | 0.695 | - | 0.695 | 0.697 | 0.700 | 18,540 | 0.6981 | -1.13% |
| 2022-11-21 | 0 | 37.26 | - | 37.26 | 37.26 | 37.26 | 50 | 1,863 | 37.260 | 0.703 | - | 0.703 | 0.703 | 0.703 | 2,649 | 0.7034 | -2.41% |
| 2022-11-18 | 0 | 38.18 | - | - | - | - | 0 | 0 | - | 0.721 | - | - | - | - | 0 | - | 0.00% |
| 2022-11-17 | 0 | 38.18 | - | - | 37.58 | 38.18 | 250 | 9,469 | 37.876 | 0.721 | - | - | 0.709 | 0.721 | 13,243 | 0.7150 | -0.83% |
| 2022-11-16 | 0 | 38.50 | - | - | 38.44 | 38.72 | 361 | 13,909 | 38.529 | 0.727 | - | - | 0.726 | 0.731 | 19,123 | 0.7274 | -1.18% |
| 2022-11-15 | 0 | 38.96 | - | - | 37.32 | 38.80 | 800 | 30,291 | 37.864 | 0.735 | - | - | 0.705 | 0.732 | 42,377 | 0.7148 | 4.45% |
| 2022-11-14 | 0 | 37.30 | - | 37.70 | 37.28 | 37.88 | 3,400 | 127,763 | 37.577 | 0.704 | - | 0.712 | 0.704 | 0.715 | 180,103 | 0.7094 | 0.81% |
| 2022-11-11 | 0 | 37.00 | 36.80 | - | 36.14 | 37.02 | 10,011 | 365,223 | 36.482 | 0.698 | 0.695 | - | 0.682 | 0.699 | 530,299 | 0.6887 | 7.31% |
| 2022-11-10 | 0 | 34.48 | - | 34.60 | 34.48 | 34.70 | 5,950 | 205,812 | 34.590 | 0.651 | - | 0.653 | 0.651 | 0.655 | 315,181 | 0.6530 | -2.60% |
| 2022-11-09 | 0 | 35.40 | 35.22 | - | 35.30 | 36.14 | 6,850 | 244,291 | 35.663 | 0.668 | 0.665 | - | 0.666 | 0.682 | 362,856 | 0.6732 | -2.26% |
| 2022-11-08 | 0 | 36.22 | - | - | 35.96 | 36.50 | 7,800 | 282,373 | 36.202 | 0.684 | - | - | 0.679 | 0.689 | 413,179 | 0.6834 | -1.09% |
| 2022-11-07 | 0 | 36.62 | - | - | 36.18 | 37.08 | 8,600 | 314,985 | 36.626 | 0.691 | - | - | 0.683 | 0.700 | 455,556 | 0.6914 | 1.67% |
| 2022-11-04 | 0 | 36.02 | 35.50 | - | 34.74 | 36.70 | 9,450 | 337,537 | 35.718 | 0.680 | 0.670 | - | 0.656 | 0.693 | 500,582 | 0.6743 | 6.57% |
| 2022-11-03 | 0 | 33.80 | 33.70 | 33.80 | 33.80 | 34.50 | 6,050 | 206,477 | 34.128 | 0.638 | 0.636 | 0.638 | 0.638 | 0.651 | 320,478 | 0.6443 | -2.59% |
| 2022-11-02 | 0 | 34.70 | 34.70 | 34.96 | 33.54 | 34.62 | 3,850 | 130,409 | 33.872 | 0.655 | 0.655 | 0.660 | 0.633 | 0.654 | 203,941 | 0.6394 | 1.64% |
| 2022-11-01 | 0 | 34.14 | 32.90 | - | 32.70 | 34.26 | 4,650 | 154,083 | 33.136 | 0.644 | 0.621 | - | 0.617 | 0.647 | 246,318 | 0.6255 | 5.57% |
| 2022-10-31 | 0 | 32.34 | - | - | 32.06 | 32.80 | 5,850 | 188,970 | 32.303 | 0.611 | - | - | 0.605 | 0.619 | 309,884 | 0.6098 | -0.19% |
| 2022-10-28 | 0 | 32.40 | - | - | 32.40 | 33.72 | 5,950 | 197,958 | 33.270 | 0.612 | - | - | 0.612 | 0.637 | 315,181 | 0.6281 | -4.76% |
| 2022-10-27 | 0 | 34.02 | - | - | 34.02 | 34.96 | 5,750 | 198,997 | 34.608 | 0.642 | - | - | 0.642 | 0.660 | 304,587 | 0.6533 | 1.13% |
| 2022-10-26 | 0 | 33.64 | - | - | 33.54 | 34.10 | 6,650 | 225,511 | 33.911 | 0.635 | - | - | 0.633 | 0.644 | 352,261 | 0.6402 | 1.02% |
| 2022-10-25 | 0 | 33.30 | 32.60 | - | 32.42 | 33.58 | 6,700 | 219,902 | 32.821 | 0.629 | 0.615 | - | 0.612 | 0.634 | 354,910 | 0.6196 | 0.91% |
| 2022-10-24 | 0 | 33.00 | 32.70 | 33.40 | 32.98 | 35.00 | 6,250 | 211,900 | 33.904 | 0.623 | 0.617 | 0.631 | 0.623 | 0.661 | 331,073 | 0.6400 | -6.73% |
| 2022-10-21 | 0 | 35.38 | 35.00 | 35.60 | 35.30 | 35.54 | 4,550 | 161,137 | 35.415 | 0.668 | 0.661 | 0.672 | 0.666 | 0.671 | 241,021 | 0.6686 | 0.23% |
| 2022-10-20 | 0 | 35.30 | 35.00 | 35.30 | 34.70 | 35.40 | 5,450 | 190,370 | 34.930 | 0.666 | 0.661 | 0.666 | 0.655 | 0.668 | 288,695 | 0.6594 | -2.54% |
| 2022-10-19 | 0 | 36.22 | 36.18 | - | 36.18 | 37.02 | 5,300 | 194,302 | 36.661 | 0.684 | 0.683 | - | 0.683 | 0.699 | 280,750 | 0.6921 | -2.16% |
| 2022-10-18 | 0 | 37.02 | - | - | 36.68 | 37.10 | 5,300 | 195,285 | 36.846 | 0.699 | - | - | 0.692 | 0.700 | 280,750 | 0.6956 | 1.42% |
| 2022-10-17 | 0 | 36.50 | 36.22 | - | 35.72 | 36.50 | 5,050 | 182,192 | 36.078 | 0.689 | 0.684 | - | 0.674 | 0.689 | 267,507 | 0.6811 | 0.16% |
| 2022-10-14 | 0 | 36.44 | - | 36.44 | 36.62 | 36.62 | 50 | 1,831 | 36.620 | 0.688 | - | 0.688 | 0.691 | 0.691 | 2,649 | 0.6913 | 1.17% |
| 2022-10-13 | 0 | 36.02 | - | - | 36.14 | 36.18 | 150 | 5,425 | 36.167 | 0.680 | - | - | 0.682 | 0.683 | 7,946 | 0.6828 | -0.33% |
| 2022-10-12 | 0 | 36.14 | - | - | 35.56 | 35.56 | 600 | 21,336 | 35.560 | 0.682 | - | - | 0.671 | 0.671 | 31,783 | 0.6713 | 0.33% |
| 2022-10-11 | 0 | 36.02 | - | 36.18 | - | - | 0 | 0 | - | 0.680 | - | 0.683 | - | - | 0 | - | -1.85% |
| 2022-10-10 | 0 | 36.70 | - | 36.80 | 37.08 | 37.08 | 50 | 1,854 | 37.080 | 0.693 | - | 0.695 | 0.700 | 0.700 | 2,649 | 0.7000 | -4.58% |
| 2022-10-07 | 0 | 38.46 | - | - | - | - | 0 | 0 | - | 0.726 | - | - | - | - | 0 | - | -1.94% |
| 2022-10-06 | 0 | 39.22 | - | 39.28 | 39.22 | 39.22 | 100 | 3,922 | 39.220 | 0.740 | - | 0.742 | 0.740 | 0.740 | 5,297 | 0.7404 | 0.00% |
| 2022-10-05 | 0 | 39.22 | 39.22 | 39.50 | 36.92 | 39.10 | 250 | 9,541 | 38.164 | 0.740 | 0.740 | 0.746 | 0.697 | 0.738 | 13,243 | 0.7205 | 6.23% |
| 2022-10-03 | 0 | 36.92 | - | 37.26 | 36.92 | 36.92 | 50 | 1,846 | 36.920 | 0.697 | - | 0.703 | 0.697 | 0.697 | 2,649 | 0.6970 | -1.86% |
| 2022-09-30 | 0 | 37.62 | - | 37.62 | 37.26 | 37.76 | 200 | 7,513 | 37.565 | 0.710 | - | 0.710 | 0.703 | 0.713 | 10,594 | 0.7092 | -0.37% |
| 2022-09-29 | 0 | 37.76 | - | 37.94 | 38.12 | 38.50 | 300 | 11,455 | 38.183 | 0.713 | - | 0.716 | 0.720 | 0.727 | 15,891 | 0.7208 | -0.94% |
| 2022-09-28 | 0 | 38.12 | - | 38.04 | 38.20 | 38.32 | 650 | 24,881 | 38.278 | 0.720 | - | 0.718 | 0.721 | 0.723 | 34,432 | 0.7226 | -3.10% |
| 2022-09-27 | 0 | 39.34 | 39.34 | 39.66 | 38.72 | 38.88 | 550 | 21,362 | 38.840 | 0.743 | 0.743 | 0.749 | 0.731 | 0.734 | 29,134 | 0.7332 | 1.18% |
| 2022-09-26 | 0 | 38.88 | - | 38.88 | 38.52 | 39.10 | 36,950 | 1,444,942 | 39.105 | 0.734 | - | 0.734 | 0.727 | 0.738 | 1,957,301 | 0.7382 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy