CALB Group Co., Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 03931  2022-10-06    
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
2025-12-31 0 25.12 25.10 25.12 24.86 26.12 2,209,900 55,844,110 25.270 25.12 25.10 25.12 24.86 26.12 2,209,900 25.270 -1.18%
2025-12-30 0 25.42 25.42 25.44 24.62 25.58 3,641,000 91,633,644 25.167 25.42 25.42 25.44 24.62 25.58 3,641,000 25.167 1.11%
2025-12-29 0 25.14 25.10 25.14 24.98 26.06 4,095,300 103,665,259 25.313 25.14 25.10 25.14 24.98 26.06 4,095,300 25.313 0.16%
2025-12-24 0 25.10 25.10 25.14 25.00 26.60 3,666,234 93,433,820 25.485 25.10 25.10 25.14 25.00 26.60 3,666,234 25.485 -5.00%
2025-12-23 0 26.42 26.42 26.48 25.36 26.66 7,019,700 184,002,325 26.212 26.42 26.42 26.48 25.36 26.66 7,019,700 26.212 3.04%
2025-12-22 0 25.64 25.60 25.64 25.42 26.28 3,022,400 77,808,002 25.744 25.64 25.60 25.64 25.42 26.28 3,022,400 25.744 -0.85%
2025-12-19 0 25.86 25.86 25.88 24.92 26.08 8,529,500 220,268,639 25.824 25.86 25.86 25.88 24.92 26.08 8,529,500 25.824 2.29%
2025-12-18 0 25.28 25.22 25.28 24.92 26.20 3,437,350 87,171,191 25.360 25.28 25.22 25.28 24.92 26.20 3,437,350 25.360 -3.59%
2025-12-17 0 26.22 26.22 26.24 25.44 26.38 2,900,570 75,491,298 26.026 26.22 26.22 26.24 25.44 26.38 2,900,570 26.026 2.10%
2025-12-16 0 25.68 25.68 25.70 25.56 27.18 4,327,200 111,996,547 25.882 25.68 25.68 25.70 25.56 27.18 4,327,200 25.882 -4.96%
2025-12-15 0 27.02 27.02 27.06 26.78 27.90 2,833,600 76,722,177 27.076 27.02 27.02 27.06 26.78 27.90 2,833,600 27.076 -1.75%
2025-12-12 0 27.50 27.46 27.50 26.82 27.66 3,992,106 109,202,279 27.355 27.50 27.46 27.50 26.82 27.66 3,992,106 27.355 1.48%
2025-12-11 0 27.10 27.10 27.12 27.10 28.58 3,245,600 90,503,383 27.885 27.10 27.10 27.12 27.10 28.58 3,245,600 27.885 -2.52%
2025-12-10 0 27.80 27.76 27.80 27.52 28.26 3,610,600 100,644,401 27.875 27.80 27.76 27.80 27.52 28.26 3,610,600 27.875 0.14%
2025-12-09 0 27.76 27.66 27.76 27.36 28.48 3,285,500 91,540,031 27.862 27.76 27.66 27.76 27.36 28.48 3,285,500 27.862 -0.93%
2025-12-08 0 28.02 28.00 28.02 27.68 28.56 2,744,441 77,214,761 28.135 28.02 28.00 28.02 27.68 28.56 2,744,441 28.135 0.72%
2025-12-05 0 27.82 27.82 27.92 27.46 28.40 3,178,900 88,052,682 27.699 27.82 27.82 27.92 27.46 28.40 3,178,900 27.699 -0.86%
2025-12-04 0 28.06 28.02 28.06 27.22 28.26 1,918,400 53,312,192 27.790 28.06 28.02 28.06 27.22 28.26 1,918,400 27.790 2.26%
2025-12-03 0 27.44 27.44 27.50 27.00 28.46 3,275,944 90,041,896 27.486 27.44 27.44 27.50 27.00 28.46 3,275,944 27.486 -2.00%
2025-12-02 0 28.00 27.98 28.00 27.68 28.86 3,800,900 107,347,642 28.243 28.00 27.98 28.00 27.68 28.86 3,800,900 28.243 -0.71%
2025-12-01 0 28.20 28.18 28.20 27.94 28.88 2,702,718 76,330,470 28.242 28.20 28.18 28.20 27.94 28.88 2,702,718 28.242 -0.63%
2025-11-28 0 28.38 28.38 28.54 28.02 28.66 2,647,100 75,275,276 28.437 28.38 28.38 28.54 28.02 28.66 2,647,100 28.437 1.14%
2025-11-27 0 28.06 28.04 28.06 27.50 28.94 4,793,700 136,104,423 28.392 28.06 28.04 28.06 27.50 28.94 4,793,700 28.392 2.63%
2025-11-26 0 27.34 27.30 27.34 26.94 28.48 6,146,941 168,945,675 27.485 27.34 27.30 27.34 26.94 28.48 6,146,941 27.485 -2.57%
2025-11-25 0 28.06 28.04 28.06 27.84 28.86 4,889,614 138,580,964 28.342 28.06 28.04 28.06 27.84 28.86 4,889,614 28.342 0.72%
2025-11-24 0 27.86 27.84 27.86 27.70 28.64 3,776,400 106,143,044 28.107 27.86 27.84 27.86 27.70 28.64 3,776,400 28.107 -0.50%
2025-11-21 0 28.00 28.00 28.02 27.42 28.52 9,299,954 259,973,202 27.954 28.00 28.00 28.02 27.42 28.52 9,299,954 27.954 -4.18%
2025-11-20 0 29.22 29.20 29.22 28.12 30.82 14,515,500 420,144,082 28.945 29.22 29.20 29.22 28.12 30.82 14,515,500 28.945 -3.05%
2025-11-19 0 30.14 30.14 30.16 29.72 30.90 7,036,800 212,438,493 30.190 30.14 30.14 30.16 29.72 30.90 7,036,800 30.190 -1.37%
2025-11-18 0 30.56 30.50 30.56 29.72 33.28 13,984,867 429,317,580 30.699 30.56 30.50 30.56 29.72 33.28 13,984,867 30.699 -8.28%
2025-11-17 0 33.32 33.22 33.32 32.60 34.70 7,476,411 249,586,594 33.383 33.32 33.22 33.32 32.60 34.70 7,476,411 33.383 -1.19%
2025-11-14 0 33.72 33.70 33.72 33.52 35.10 6,180,900 210,601,324 34.073 33.72 33.70 33.72 33.52 35.10 6,180,900 34.073 -4.20%
2025-11-13 0 35.20 35.20 35.22 32.08 35.50 15,324,644 528,271,561 34.472 35.20 35.20 35.22 32.08 35.50 15,324,644 34.472 8.91%
2025-11-12 0 32.32 32.32 32.36 31.32 34.22 11,067,100 358,216,911 32.368 32.32 32.32 32.36 31.32 34.22 11,067,100 32.368 -5.44%
2025-11-11 0 34.18 34.14 34.18 33.30 35.06 8,756,700 300,348,180 34.299 34.18 34.14 34.18 33.30 35.06 8,756,700 34.299 2.03%
2025-11-10 0 33.50 33.50 33.56 33.18 36.20 9,248,300 315,124,431 34.074 33.50 33.50 33.56 33.18 36.20 9,248,300 34.074 -4.50%
2025-11-07 0 35.08 35.04 35.08 33.22 35.84 16,684,400 584,707,088 35.045 35.08 35.04 35.08 33.22 35.84 16,684,400 35.045 3.79%
2025-11-06 0 33.80 33.80 33.82 32.50 34.44 9,815,700 330,100,897 33.630 33.80 33.80 33.82 32.50 34.44 9,815,700 33.630 1.99%
2025-11-05 0 33.14 33.12 33.14 29.50 33.48 12,009,475 383,474,885 31.931 33.14 33.12 33.14 29.50 33.48 12,009,475 31.931 7.81%
2025-11-04 0 30.74 30.72 30.74 30.54 32.36 8,702,000 271,214,116 31.167 30.74 30.72 30.74 30.54 32.36 8,702,000 31.167 -4.71%
2025-11-03 0 32.26 32.26 32.30 31.32 34.38 10,505,400 338,508,325 32.222 32.26 32.26 32.30 31.32 34.38 10,505,400 32.222 -3.53%
2025-10-31 0 33.44 33.26 33.44 33.14 35.40 12,647,206 434,963,460 34.392 33.44 33.26 33.44 33.14 35.40 12,647,206 34.392 -2.73%
2025-10-30 0 34.38 34.38 34.40 32.30 35.20 15,093,600 513,136,213 33.997 34.38 34.38 34.40 32.30 35.20 15,093,600 33.997 10.48%
2025-10-28 0 31.12 31.10 31.12 30.34 31.76 4,235,100 131,730,855 31.105 31.12 31.10 31.12 30.34 31.76 4,235,100 31.105 0.97%
2025-10-27 0 30.82 30.82 30.84 30.20 32.16 9,797,900 302,234,572 30.847 30.82 30.82 30.84 30.20 32.16 9,797,900 30.847 -0.84%
2025-10-24 0 31.08 31.08 31.12 30.08 31.66 6,131,700 190,245,252 31.027 31.08 31.08 31.12 30.08 31.66 6,131,700 31.027 5.07%
2025-10-23 0 29.58 29.58 29.60 28.70 29.94 4,337,746 127,342,422 29.357 29.58 29.58 29.60 28.70 29.94 4,337,746 29.357 -1.99%
2025-10-22 0 30.18 30.16 30.18 29.44 30.30 2,343,600 70,126,911 29.923 30.18 30.16 30.18 29.44 30.30 2,343,600 29.923 -0.40%
2025-10-21 0 30.30 30.30 30.36 30.00 30.98 4,860,200 148,902,858 30.637 30.30 30.30 30.36 30.00 30.98 4,860,200 30.637 1.41%
2025-10-20 0 29.88 29.88 29.90 29.52 30.70 5,469,100 164,319,869 30.045 29.88 29.88 29.90 29.52 30.70 5,469,100 30.045 2.54%
2025-10-17 0 29.14 29.14 29.16 28.84 32.04 9,426,964 280,078,751 29.710 29.14 29.14 29.16 28.84 32.04 9,426,964 29.710 -8.13%
2025-10-16 0 31.72 31.70 31.72 30.76 32.10 4,931,300 155,258,888 31.484 31.72 31.70 31.72 30.76 32.10 4,931,300 31.484 0.57%
2025-10-15 0 31.54 31.54 31.56 30.54 31.88 4,877,900 151,998,300 31.161 31.54 31.54 31.56 30.54 31.88 4,877,900 31.161 1.55%
2025-10-14 0 31.06 31.04 31.06 30.76 33.76 9,965,526 321,364,357 32.248 31.06 31.04 31.06 30.76 33.76 9,965,526 32.248 -3.96%
2025-10-13 0 32.34 32.28 32.34 30.30 32.72 12,607,480 397,705,857 31.545 32.34 32.28 32.34 30.30 32.72 12,607,480 31.545 1.57%
2025-10-10 0 31.84 31.84 31.88 31.56 35.30 22,106,346 720,660,748 32.600 31.84 31.84 31.88 31.56 35.30 22,106,346 32.600 -9.70%
2025-10-09 0 35.26 35.24 35.26 34.80 37.00 11,421,169 404,784,706 35.442 35.26 35.24 35.26 34.80 37.00 11,421,169 35.442 -2.16%
2025-10-08 0 36.04 36.04 36.12 35.50 36.78 3,326,400 120,427,707 36.204 36.04 36.04 36.12 35.50 36.78 3,326,400 36.204 0.56%
2025-10-06 0 35.84 35.78 35.84 34.50 36.50 1,790,500 63,576,791 35.508 35.84 35.78 35.84 34.50 36.50 1,790,500 35.508 0.28%
2025-10-03 0 35.74 35.72 35.74 35.08 36.56 2,100,500 74,556,686 35.495 35.74 35.72 35.74 35.08 36.56 2,100,500 35.495 -1.00%
2025-10-02 0 36.10 35.86 36.10 34.82 37.20 6,295,626 224,076,191 35.592 36.10 35.86 36.10 34.82 37.20 6,295,626 35.592 1.80%
2025-09-30 0 35.46 35.42 35.46 33.36 36.70 23,299,006 817,343,768 35.081 35.46 35.42 35.46 33.36 36.70 23,299,006 35.081 5.66%
2025-09-29 0 33.56 33.52 33.56 31.70 35.20 25,288,700 860,126,680 34.012 33.56 33.52 33.56 31.70 35.20 25,288,700 34.012 8.47%
2025-09-26 0 30.94 30.94 30.96 30.66 32.18 11,582,500 362,167,328 31.268 30.94 30.94 30.96 30.66 32.18 11,582,500 31.268 -2.89%
2025-09-25 0 31.86 31.86 31.88 29.50 32.08 22,526,630 700,865,729 31.113 31.86 31.86 31.88 29.50 32.08 22,526,630 31.113 6.27%
2025-09-24 0 29.98 29.96 29.98 28.02 31.20 26,298,800 793,925,114 30.189 29.98 29.96 29.98 28.02 31.20 26,298,800 30.189 5.94%
2025-09-23 0 28.30 28.26 28.30 27.50 28.96 13,700,600 387,293,208 28.268 28.30 28.26 28.30 27.50 28.96 13,700,600 28.268 2.91%
2025-09-22 0 27.50 27.46 27.50 25.98 27.50 8,418,359 225,829,166 26.826 27.50 27.46 27.50 25.98 27.50 8,418,359 26.826 2.54%
2025-09-19 0 26.82 26.80 26.82 26.58 28.00 10,689,766 289,097,462 27.044 26.82 26.80 26.82 26.58 28.00 10,689,766 27.044 -3.25%
2025-09-18 0 27.72 27.70 27.72 27.08 29.30 16,161,100 456,397,546 28.241 27.72 27.70 27.72 27.08 29.30 16,161,100 28.241 -1.91%
2025-09-17 0 28.26 28.20 28.26 26.60 28.28 18,044,300 500,143,226 27.718 28.26 28.20 28.26 26.60 28.28 18,044,300 27.718 4.82%
2025-09-16 0 26.96 26.94 26.96 26.58 28.06 9,566,824 258,403,004 27.010 26.96 26.94 26.96 26.58 28.06 9,566,824 27.010 -1.61%
2025-09-15 0 27.40 27.40 27.44 27.40 30.76 32,346,306 932,865,417 28.840 27.40 27.40 27.44 27.40 30.76 32,346,306 28.840 2.39%
2025-09-12 0 26.76 26.74 26.76 26.32 27.90 15,380,800 414,996,472 26.981 26.76 26.74 26.76 26.32 27.90 15,380,800 26.981 -1.69%
2025-09-11 0 27.22 27.22 27.28 26.18 27.46 13,926,200 375,709,667 26.979 27.22 27.22 27.28 26.18 27.46 13,926,200 26.979 0.81%
2025-09-10 0 27.00 27.00 27.02 26.54 28.70 14,891,000 405,007,220 27.198 27.00 27.00 27.02 26.54 28.70 14,891,000 27.198 -6.77%
2025-09-09 0 28.96 28.94 28.96 28.52 30.12 18,076,000 531,613,699 29.410 28.96 28.94 28.96 28.52 30.12 18,076,000 29.410 1.40%
2025-09-08 0 28.56 28.54 28.56 28.00 31.62 34,464,900 1,024,075,383 29.714 28.56 28.54 28.56 28.00 31.62 34,464,900 29.714 -2.39%
2025-09-05 0 29.26 29.26 29.28 24.52 29.44 35,185,242 972,767,140 27.647 29.26 29.26 29.28 24.52 29.44 35,185,242 27.647 18.37%
2025-09-04 0 24.72 24.70 24.72 22.70 25.60 37,497,600 919,119,783 24.511 24.72 24.70 24.72 22.70 25.60 37,497,600 24.511 13.81%
2025-09-03 0 21.72 21.72 21.74 21.08 22.02 4,380,700 94,607,843 21.597 21.72 21.72 21.74 21.08 22.02 4,380,700 21.597 3.23%
2025-09-02 0 21.04 20.98 21.04 20.94 22.40 3,166,000 67,817,788 21.421 21.04 20.98 21.04 20.94 22.40 3,166,000 21.421 -3.66%
2025-09-01 0 21.84 21.78 21.84 21.66 24.00 6,004,600 131,744,381 21.941 21.84 21.78 21.84 21.66 24.00 6,004,600 21.941 -3.79%
2025-08-29 0 22.70 22.66 22.70 21.12 23.38 11,516,600 261,609,156 22.716 22.70 22.66 22.70 21.12 23.38 11,516,600 22.716 5.88%
2025-08-28 0 21.44 21.38 21.44 20.88 21.72 2,813,200 59,792,830 21.254 21.44 21.38 21.44 20.88 21.72 2,813,200 21.254 -0.74%
2025-08-27 0 21.60 21.56 21.60 21.08 22.36 5,784,400 125,868,156 21.760 21.60 21.56 21.60 21.08 22.36 5,784,400 21.760 -1.82%
2025-08-26 0 22.00 21.94 22.00 21.84 22.64 4,843,800 107,368,904 22.166 22.00 21.94 22.00 21.84 22.64 4,843,800 22.166 -1.35%
2025-08-25 0 22.30 22.30 22.32 21.82 22.90 3,512,900 78,154,958 22.248 22.30 22.30 22.32 21.82 22.90 3,512,900 22.248 0.18%
2025-08-22 0 22.26 22.26 22.28 21.70 22.38 2,334,600 51,728,868 22.157 22.26 22.26 22.28 21.70 22.38 2,334,600 22.157 2.20%
2025-08-21 0 21.78 21.72 21.78 21.60 22.50 1,592,400 34,809,756 21.860 21.78 21.72 21.78 21.60 22.50 1,592,400 21.860 -2.51%
2025-08-20 0 22.34 22.30 22.34 21.38 22.94 5,444,300 120,079,060 22.056 22.34 22.30 22.34 21.38 22.94 5,444,300 22.056 -1.59%
2025-08-19 0 22.70 22.70 22.72 20.72 22.80 11,204,101 245,542,435 21.915 22.70 22.70 22.72 20.72 22.80 11,204,101 21.915 8.82%
2025-08-18 0 20.86 20.78 20.86 20.70 21.34 5,509,300 115,452,597 20.956 20.86 20.78 20.86 20.70 21.34 5,509,300 20.956 0.87%
2025-08-15 0 20.68 20.62 20.68 20.02 20.72 2,956,092 60,393,272 20.430 20.68 20.62 20.68 20.02 20.72 2,956,092 20.430 2.78%
2025-08-14 0 20.12 20.12 20.18 19.83 20.84 2,695,100 54,379,241 20.177 20.12 20.12 20.18 19.83 20.84 2,695,100 20.177 -2.04%
2025-08-13 0 20.54 20.52 20.54 20.28 21.80 5,309,600 111,620,502 21.022 20.54 20.52 20.54 20.28 21.80 5,309,600 21.022 2.29%
2025-08-12 0 20.08 20.08 20.14 20.00 21.24 3,193,200 64,916,014 20.329 20.08 20.08 20.14 20.00 21.24 3,193,200 20.329 -5.10%
2025-08-11 0 21.16 21.16 21.18 20.44 22.00 7,455,600 156,889,843 21.043 21.16 21.16 21.18 20.44 22.00 7,455,600 21.043 5.38%
2025-08-08 0 20.08 20.08 20.12 19.63 20.30 2,637,000 52,599,728 19.947 20.08 20.08 20.12 19.63 20.30 2,637,000 19.947 0.65%
2025-08-07 0 19.95 19.92 19.95 18.70 21.20 4,368,200 87,650,019 20.065 19.95 19.92 19.95 18.70 21.20 4,368,200 20.065 -1.72%
2025-08-06 0 20.30 20.30 20.34 20.20 21.30 1,641,900 33,847,663 20.615 20.30 20.30 20.34 20.20 21.30 1,641,900 20.615 -1.74%
2025-08-05 0 20.66 20.64 20.66 20.04 20.90 2,666,200 54,635,550 20.492 20.66 20.64 20.66 20.04 20.90 2,666,200 20.492 4.13%
2025-08-04 0 19.84 19.80 19.84 19.36 19.86 1,203,500 23,582,426 19.595 19.84 19.80 19.84 19.36 19.86 1,203,500 19.595 0.00%
2025-08-01 0 19.84 19.82 19.84 19.62 20.10 1,671,600 33,262,129 19.898 19.84 19.82 19.84 19.62 20.10 1,671,600 19.898 0.71%
2025-07-31 0 19.70 19.70 19.72 19.58 20.35 2,099,300 41,827,121 19.924 19.70 19.70 19.72 19.58 20.35 2,099,300 19.924 0.51%
2025-07-30 0 19.60 19.58 19.60 19.50 20.60 2,987,300 59,366,133 19.873 19.60 19.58 19.60 19.50 20.60 2,987,300 19.873 -5.08%
2025-07-29 0 20.65 20.65 20.70 20.35 21.40 1,228,400 25,353,145 20.639 20.65 20.65 20.70 20.35 21.40 1,228,400 20.639 -1.67%
2025-07-28 0 21.00 21.00 21.10 20.30 21.40 3,927,500 82,144,872 20.915 21.00 21.00 21.10 20.30 21.40 3,927,500 20.915 -0.94%
2025-07-25 0 21.20 21.20 21.30 21.10 22.40 3,719,500 80,452,975 21.630 21.20 21.20 21.30 21.10 22.40 3,719,500 21.630 -2.75%
2025-07-24 0 21.80 21.75 21.80 21.15 23.65 7,141,100 157,422,167 22.045 21.80 21.75 21.80 21.15 23.65 7,141,100 22.045 1.87%
2025-07-23 0 21.40 21.35 21.40 20.55 21.45 4,952,100 104,306,775 21.063 21.40 21.35 21.40 20.55 21.45 4,952,100 21.063 1.42%
2025-07-22 0 21.10 21.10 21.15 19.06 21.90 9,344,800 195,952,916 20.969 21.10 21.10 21.15 19.06 21.90 9,344,800 20.969 10.01%
2025-07-21 0 19.18 19.18 19.20 18.70 19.46 3,124,641 59,712,001 19.110 19.18 19.18 19.20 18.70 19.46 3,124,641 19.110 1.80%
2025-07-18 0 18.84 18.80 18.84 18.42 18.88 1,236,400 23,156,526 18.729 18.84 18.80 18.84 18.42 18.88 1,236,400 18.729 1.29%
2025-07-17 0 18.60 18.52 18.60 17.68 18.68 1,000,538 18,389,988 18.380 18.60 18.52 18.60 17.68 18.68 1,000,538 18.380 3.33%
2025-07-16 0 18.00 17.92 18.00 17.86 18.44 868,000 15,675,483 18.059 18.00 17.92 18.00 17.86 18.44 868,000 18.059 -1.21%
2025-07-15 0 18.22 18.22 18.26 18.00 19.10 1,797,300 32,849,942 18.277 18.22 18.22 18.26 18.00 19.10 1,797,300 18.277 -3.80%
2025-07-14 0 18.94 18.94 18.96 17.96 19.00 2,196,700 40,929,992 18.632 18.94 18.94 18.96 17.96 19.00 2,196,700 18.632 4.76%
2025-07-11 0 18.08 18.08 18.16 18.04 18.78 1,674,700 30,716,285 18.341 18.08 18.08 18.16 18.04 18.78 1,674,700 18.341 -3.11%
2025-07-10 0 18.66 18.60 18.66 17.40 19.00 4,769,800 88,728,981 18.602 18.66 18.60 18.66 17.40 19.00 4,769,800 18.602 5.54%
2025-07-09 0 17.68 17.68 17.74 17.38 18.08 1,840,200 32,796,893 17.822 17.68 17.68 17.74 17.38 18.08 1,840,200 17.822 1.38%
2025-07-08 0 17.44 17.44 17.46 17.16 17.52 534,900 9,297,944 17.383 17.44 17.44 17.46 17.16 17.52 534,900 17.383 1.51%
2025-07-07 0 17.18 17.18 17.20 16.98 17.80 1,316,400 22,810,263 17.328 17.18 17.18 17.20 16.98 17.80 1,316,400 17.328 0.12%
2025-07-04 0 17.16 17.14 17.16 16.58 17.20 1,261,200 21,379,805 16.952 17.16 17.14 17.16 16.58 17.20 1,261,200 16.952 0.12%
2025-07-03 0 17.14 17.10 17.14 16.70 17.30 1,227,900 20,842,973 16.974 17.14 17.10 17.14 16.70 17.30 1,227,900 16.974 2.15%
2025-07-02 0 16.78 16.68 16.78 16.44 17.32 1,354,100 22,533,546 16.641 16.78 16.68 16.78 16.44 17.32 1,354,100 16.641 -1.87%
2025-06-30 0 17.10 17.10 17.14 17.02 17.50 1,064,500 18,320,279 17.210 17.10 17.10 17.14 17.02 17.50 1,064,500 17.210 -0.35%
2025-06-27 0 17.16 17.16 17.18 16.98 17.88 1,173,900 20,213,664 17.219 17.16 17.16 17.18 16.98 17.88 1,173,900 17.219 -0.81%
2025-06-26 0 17.30 17.30 17.32 17.12 18.08 1,179,600 20,772,099 17.609 17.30 17.30 17.32 17.12 18.08 1,179,600 17.609 -2.15%
2025-06-25 0 17.68 17.66 17.68 17.46 18.00 1,157,800 20,487,755 17.695 17.68 17.66 17.68 17.46 18.00 1,157,800 17.695 0.11%
2025-06-24 0 17.66 17.64 17.66 16.96 18.20 3,722,400 65,792,172 17.675 17.66 17.64 17.66 16.96 18.20 3,722,400 17.675 2.67%
2025-06-23 0 17.20 17.18 17.20 16.28 17.36 990,369 16,898,656 17.063 17.20 17.18 17.20 16.28 17.36 990,369 17.063 2.75%
2025-06-20 0 16.74 16.74 16.76 16.40 17.54 4,820,300 80,848,599 16.773 16.74 16.74 16.76 16.40 17.54 4,820,300 16.773 -1.30%
2025-06-19 0 16.96 16.94 16.96 16.80 18.18 1,413,000 24,597,986 17.408 16.96 16.94 16.96 16.80 18.18 1,413,000 17.408 -4.72%
2025-06-18 0 17.80 17.72 17.80 16.22 19.00 4,584,600 81,269,989 17.727 17.80 17.72 17.80 16.22 19.00 4,584,600 17.727 7.75%
2025-06-17 0 16.52 16.46 16.52 16.22 16.62 687,900 11,320,602 16.457 16.52 16.46 16.52 16.22 16.62 687,900 16.457 1.35%
2025-06-16 0 16.30 16.30 16.32 16.06 16.40 450,600 7,306,468 16.215 16.30 16.30 16.32 16.06 16.40 450,600 16.215 1.12%
2025-06-13 0 16.12 16.12 16.16 15.82 16.54 826,900 13,242,692 16.015 16.12 16.12 16.16 15.82 16.54 826,900 16.015 -2.54%
2025-06-12 0 16.54 16.54 16.64 16.40 16.74 611,100 10,128,092 16.574 16.54 16.54 16.64 16.40 16.74 611,100 16.574 -0.72%
2025-06-11 0 16.66 16.66 16.68 15.82 16.96 786,000 13,087,269 16.650 16.66 16.66 16.68 15.82 16.96 786,000 16.650 1.46%
2025-06-10 0 16.42 16.36 16.42 16.00 16.54 870,300 14,178,732 16.292 16.42 16.36 16.42 16.00 16.54 870,300 16.292 -0.24%
2025-06-09 0 16.46 16.46 16.50 16.44 17.10 792,400 13,126,803 16.566 16.46 16.46 16.50 16.44 17.10 792,400 16.566 -1.20%
2025-06-06 0 16.66 16.64 16.66 16.60 17.06 431,800 7,217,934 16.716 16.66 16.64 16.66 16.60 17.06 431,800 16.716 -0.72%
2025-06-05 0 16.78 16.76 16.78 16.68 17.16 531,700 8,956,149 16.844 16.78 16.76 16.78 16.68 17.16 531,700 16.844 -0.59%
2025-06-04 0 16.88 16.70 16.88 16.00 16.88 1,246,800 20,769,485 16.658 16.88 16.70 16.88 16.00 16.88 1,246,800 16.658 3.69%
2025-06-03 0 16.28 16.28 16.32 15.62 16.44 573,100 9,261,000 16.159 16.28 16.28 16.32 15.62 16.44 573,100 16.159 4.36%
2025-06-02 0 15.60 15.58 15.60 15.42 16.10 246,000 3,833,396 15.583 15.60 15.58 15.60 15.42 16.10 246,000 15.583 -3.11%
2025-05-30 0 16.10 16.10 16.14 16.06 16.50 496,200 8,067,607 16.259 16.10 16.10 16.14 16.06 16.50 496,200 16.259 -1.83%
2025-05-29 0 16.40 16.40 16.42 16.36 16.68 554,800 9,148,937 16.491 16.40 16.40 16.42 16.36 16.68 554,800 16.491 0.00%
2025-05-28 0 16.40 16.38 16.40 16.36 16.88 422,200 6,960,815 16.487 16.40 16.38 16.40 16.36 16.88 422,200 16.487 -0.49%
2025-05-27 0 16.48 16.46 16.48 16.22 16.78 630,600 10,409,043 16.507 16.48 16.46 16.48 16.22 16.78 630,600 16.507 -0.72%
2025-05-26 0 16.60 16.60 16.64 16.36 17.20 1,129,100 18,796,106 16.647 16.60 16.60 16.64 16.36 17.20 1,129,100 16.647 -3.04%
2025-05-23 0 17.12 17.12 17.14 17.06 17.48 586,900 10,116,724 17.238 17.12 17.12 17.14 17.06 17.48 586,900 17.238 -1.83%
2025-05-22 0 17.44 17.38 17.44 17.26 18.18 1,187,500 20,768,951 17.490 17.44 17.38 17.44 17.26 18.18 1,187,500 17.490 -4.28%
2025-05-21 0 18.22 18.12 18.22 17.52 18.70 1,804,700 32,931,440 18.248 18.22 18.12 18.22 17.52 18.70 1,804,700 18.248 2.47%
2025-05-20 0 17.78 17.78 17.82 17.22 18.20 1,811,100 32,291,808 17.830 17.78 17.78 17.82 17.22 18.20 1,811,100 17.830 2.07%
2025-05-19 0 17.42 17.40 17.42 17.36 18.22 1,883,400 33,049,061 17.548 17.42 17.40 17.42 17.36 18.22 1,883,400 17.548 -5.33%
2025-05-16 0 18.40 18.36 18.40 17.96 19.20 9,539,825 175,031,647 18.347 18.40 18.36 18.40 17.96 19.20 9,539,825 18.347 -1.29%
2025-05-15 0 18.64 18.64 18.68 18.20 19.10 2,719,500 50,813,309 18.685 18.64 18.64 18.68 18.20 19.10 2,719,500 18.685 2.53%
2025-05-14 0 18.18 18.12 18.18 18.00 18.64 1,948,500 35,698,871 18.321 18.18 18.12 18.18 18.00 18.64 1,948,500 18.321 0.00%
2025-05-13 0 18.18 18.12 18.18 18.04 18.46 1,365,700 24,864,346 18.206 18.18 18.12 18.18 18.04 18.46 1,365,700 18.206 -0.11%
2025-05-12 0 18.20 18.20 18.24 17.42 18.90 3,634,500 65,789,336 18.101 18.20 18.20 18.24 17.42 18.90 3,634,500 18.101 1.34%
2025-05-09 0 17.96 17.90 17.96 17.28 18.12 1,881,300 33,345,880 17.725 17.96 17.90 17.96 17.28 18.12 1,881,300 17.725 2.16%
2025-05-08 0 17.58 17.50 17.58 17.38 18.40 1,018,000 18,099,180 17.779 17.58 17.50 17.58 17.38 18.40 1,018,000 17.779 -0.68%
2025-05-07 0 17.70 17.68 17.70 17.14 18.50 3,010,900 53,183,386 17.664 17.70 17.68 17.70 17.14 18.50 3,010,900 17.664 5.73%
2025-05-06 0 16.74 16.70 16.74 16.10 16.96 750,800 12,544,400 16.708 16.74 16.70 16.74 16.10 16.96 750,800 16.708 3.08%
2025-05-02 0 16.24 16.24 16.38 16.06 16.88 215,200 3,493,434 16.233 16.24 16.24 16.38 16.06 16.88 215,200 16.233 -0.98%
2025-04-30 0 16.40 16.40 16.42 16.22 16.66 119,100 1,948,012 16.356 16.40 16.40 16.42 16.22 16.66 119,100 16.356 0.00%
2025-04-29 0 16.40 16.40 16.50 16.12 16.60 303,300 4,986,076 16.439 16.40 16.40 16.50 16.12 16.60 303,300 16.439 0.49%
2025-04-28 0 16.32 16.32 16.36 16.06 16.78 304,000 4,971,196 16.353 16.32 16.32 16.36 16.06 16.78 304,000 16.353 -0.97%
2025-04-25 0 16.48 16.30 16.48 16.26 17.00 340,900 5,602,050 16.433 16.48 16.30 16.48 16.26 17.00 340,900 16.433 0.61%
2025-04-24 0 16.38 16.32 16.40 16.02 16.98 485,900 7,932,554 16.325 16.38 16.32 16.40 16.02 16.98 485,900 16.325 0.24%
2025-04-23 0 16.34 16.34 16.40 15.88 17.58 607,500 9,946,761 16.373 16.34 16.34 16.40 15.88 17.58 607,500 16.373 3.03%
2025-04-22 0 15.86 15.86 15.90 15.46 16.14 363,689 5,774,999 15.879 15.86 15.86 15.90 15.46 16.14 363,689 15.879 2.59%
2025-04-17 0 15.46 15.46 15.62 15.40 16.48 512,600 7,996,334 15.600 15.46 15.46 15.62 15.40 16.48 512,600 15.600 -1.40%
2025-04-16 0 15.68 15.56 15.68 15.22 16.04 678,700 10,527,451 15.511 15.68 15.56 15.68 15.22 16.04 678,700 15.511 -2.24%
2025-04-15 0 16.04 15.90 16.04 15.46 16.16 1,755,400 27,803,120 15.839 16.04 15.90 16.04 15.46 16.16 1,755,400 15.839 -0.12%
2025-04-14 0 16.06 16.04 16.06 15.62 16.30 1,631,200 25,924,476 15.893 16.06 16.04 16.06 15.62 16.30 1,631,200 15.893 3.21%
2025-04-11 0 15.56 15.56 15.62 15.22 16.48 15,621,800 234,070,128 14.984 15.56 15.56 15.62 15.22 16.48 15,621,800 14.984 4.29%
2025-04-10 0 14.92 14.92 14.96 14.70 15.82 626,100 9,549,224 15.252 14.92 14.92 14.96 14.70 15.82 626,100 15.252 2.19%
2025-04-09 0 14.60 14.60 14.62 13.32 14.70 1,577,900 22,458,778 14.233 14.60 14.60 14.62 13.32 14.70 1,577,900 14.233 2.96%
2025-04-08 0 14.18 14.18 14.24 13.44 14.76 3,325,300 46,797,917 14.073 14.18 14.18 14.24 13.44 14.76 3,325,300 14.073 -1.25%
2025-04-07 0 14.36 14.36 14.38 14.20 16.60 1,422,400 21,310,480 14.982 14.36 14.36 14.38 14.20 16.60 1,422,400 14.982 -18.87%
2025-04-03 0 17.70 17.64 17.70 17.32 18.48 1,015,800 18,014,911 17.735 17.70 17.64 17.70 17.32 18.48 1,015,800 17.735 -4.53%
2025-04-02 0 18.54 18.54 18.60 18.26 18.96 1,128,300 21,012,880 18.623 18.54 18.54 18.60 18.26 18.96 1,128,300 18.623 0.32%
2025-04-01 0 18.48 18.40 18.48 18.28 19.62 2,153,300 41,777,579 19.402 18.48 18.40 18.48 18.28 19.62 2,153,300 19.402 -3.85%
2025-03-31 0 19.22 19.20 19.22 18.70 19.34 932,200 17,817,794 19.114 19.22 19.20 19.22 18.70 19.34 932,200 19.114 0.21%
2025-03-28 0 19.18 19.16 19.18 18.58 19.20 505,900 9,605,113 18.986 19.18 19.16 19.18 18.58 19.20 505,900 18.986 0.74%
2025-03-27 0 19.04 19.04 19.06 18.78 19.88 1,687,400 32,503,549 19.263 19.04 19.04 19.06 18.78 19.88 1,687,400 19.263 -2.66%
2025-03-26 0 19.56 19.50 19.56 18.48 19.56 2,276,900 43,943,020 19.299 19.56 19.50 19.56 18.48 19.56 2,276,900 19.299 3.60%
2025-03-25 0 18.88 18.72 18.88 18.24 19.20 1,491,200 27,942,875 18.739 18.88 18.72 18.88 18.24 19.20 1,491,200 18.739 -1.46%
2025-03-24 0 19.16 19.10 19.16 18.82 19.58 1,472,500 27,992,064 19.010 19.16 19.10 19.16 18.82 19.58 1,472,500 19.010 -1.74%
2025-03-21 0 19.50 19.50 19.52 18.84 19.90 12,927,597 251,181,385 19.430 19.50 19.50 19.52 18.84 19.90 12,927,597 19.430 -0.31%
2025-03-20 0 19.56 19.56 19.58 18.94 20.20 3,585,764 69,432,420 19.363 19.56 19.56 19.58 18.94 20.20 3,585,764 19.363 -0.20%
2025-03-19 0 19.60 19.58 19.60 19.18 20.00 3,610,265 71,273,651 19.742 19.60 19.58 19.60 19.18 20.00 3,610,265 19.742 0.82%
2025-03-18 0 19.44 19.44 19.46 18.40 19.64 3,511,700 67,544,718 19.234 19.44 19.44 19.46 18.40 19.64 3,511,700 19.234 3.29%
2025-03-17 0 18.82 18.72 18.82 18.38 19.70 1,981,500 37,297,692 18.823 18.82 18.72 18.82 18.38 19.70 1,981,500 18.823 -1.47%
2025-03-14 0 19.10 19.00 19.10 17.80 19.24 4,975,396 92,370,892 18.566 19.10 19.00 19.10 17.80 19.24 4,975,396 18.566 3.80%
2025-03-13 0 18.40 18.40 18.44 18.30 19.92 3,199,097 60,765,156 18.994 18.40 18.40 18.44 18.30 19.92 3,199,097 18.994 -5.06%
2025-03-12 0 19.38 19.38 19.40 18.50 19.90 7,087,565 136,694,690 19.287 19.38 19.38 19.40 18.50 19.90 7,087,565 19.287 7.19%
2025-03-11 0 18.08 18.02 18.08 16.10 18.46 3,428,100 59,766,429 17.434 18.08 18.02 18.08 16.10 18.46 3,428,100 17.434 8.39%
2025-03-10 0 16.68 16.66 16.68 16.10 18.34 3,199,200 53,971,231 16.870 16.68 16.66 16.68 16.10 18.34 3,199,200 16.870 -3.70%
2025-03-07 0 17.32 17.24 17.32 16.90 17.84 7,488,796 131,370,502 17.542 17.32 17.24 17.32 16.90 17.84 7,488,796 17.542 -1.70%
2025-03-06 0 17.62 17.62 17.70 17.10 18.66 2,155,365 38,712,715 17.961 17.62 17.62 17.70 17.10 18.66 2,155,365 17.961 5.26%
2025-03-05 0 16.74 16.74 16.76 16.20 16.80 1,029,900 17,025,185 16.531 16.74 16.74 16.76 16.20 16.80 1,029,900 16.531 2.83%
2025-03-04 0 16.28 16.28 16.36 16.04 17.04 914,900 15,022,537 16.420 16.28 16.28 16.36 16.04 17.04 914,900 16.420 -4.35%
2025-03-03 0 17.02 16.84 17.02 16.12 17.54 1,180,300 20,161,958 17.082 17.02 16.84 17.02 16.12 17.54 1,180,300 17.082 4.67%
2025-02-28 0 16.26 16.14 16.26 16.10 17.64 860,500 14,255,174 16.566 16.26 16.14 16.26 16.10 17.64 860,500 16.566 -6.77%
2025-02-27 0 17.44 17.44 17.48 17.28 18.36 795,900 13,960,711 17.541 17.44 17.44 17.48 17.28 18.36 795,900 17.541 -2.57%
2025-02-26 0 17.90 17.74 17.90 17.22 18.28 1,207,500 21,534,043 17.834 17.90 17.74 17.90 17.22 18.28 1,207,500 17.834 2.99%
2025-02-25 0 17.38 17.20 17.38 16.72 17.46 1,066,700 18,327,867 17.182 17.38 17.20 17.38 16.72 17.46 1,066,700 17.182 1.76%
2025-02-24 0 17.08 17.02 17.08 16.68 17.52 3,609,100 62,006,651 17.181 17.08 17.02 17.08 16.68 17.52 3,609,100 17.181 1.55%
2025-02-21 0 16.82 16.82 16.88 15.02 17.32 2,511,700 41,923,956 16.691 16.82 16.82 16.88 15.02 17.32 2,511,700 16.691 7.13%
2025-02-20 0 15.70 15.66 15.76 14.12 15.96 2,353,764 34,868,650 14.814 15.70 15.66 15.76 14.12 15.96 2,353,764 14.814 7.98%
2025-02-19 0 14.54 14.48 14.54 14.28 14.54 445,765 6,437,163 14.441 14.54 14.48 14.54 14.28 14.54 445,765 14.441 0.41%
2025-02-18 0 14.48 14.40 14.48 14.22 14.50 522,264 7,497,404 14.356 14.48 14.40 14.48 14.22 14.50 522,264 14.356 1.12%
2025-02-17 0 14.32 14.20 14.32 14.06 14.44 642,400 9,125,703 14.206 14.32 14.20 14.32 14.06 14.44 642,400 14.206 -0.14%
2025-02-14 0 14.34 14.34 14.38 14.10 15.32 1,135,065 16,304,831 14.365 14.34 14.34 14.38 14.10 15.32 1,135,065 14.365 -3.76%
2025-02-13 0 14.90 14.60 14.90 14.24 15.02 547,964 8,139,683 14.854 14.90 14.60 14.90 14.24 15.02 547,964 14.854 1.36%
2025-02-12 0 14.70 14.62 14.70 13.80 14.80 399,100 5,840,296 14.634 14.70 14.62 14.70 13.80 14.80 399,100 14.634 4.26%
2025-02-11 0 14.10 14.10 14.20 14.10 14.80 483,600 6,983,773 14.441 14.10 14.10 14.20 14.10 14.80 483,600 14.441 -3.95%
2025-02-10 0 14.68 14.68 14.70 14.06 14.70 487,164 7,033,424 14.437 14.68 14.68 14.70 14.06 14.70 487,164 14.437 2.09%
2025-02-07 0 14.38 14.32 14.38 13.92 14.68 696,697 9,900,072 14.210 14.38 14.32 14.38 13.92 14.68 696,697 14.210 2.28%
2025-02-06 0 14.06 14.06 14.10 13.60 14.32 428,461 5,996,797 13.996 14.06 14.06 14.10 13.60 14.32 428,461 13.996 -0.28%
2025-02-05 0 14.10 13.90 14.10 13.84 14.30 446,100 6,249,812 14.010 14.10 13.90 14.10 13.84 14.30 446,100 14.010 -0.42%
2025-02-04 0 14.16 14.02 14.16 13.40 14.38 498,700 6,953,584 13.943 14.16 14.02 14.16 13.40 14.38 498,700 13.943 1.87%
2025-02-03 0 13.90 13.78 13.98 13.32 13.98 349,400 4,732,810 13.546 13.90 13.78 13.98 13.32 13.98 349,400 13.546 -1.28%
2025-01-28 0 14.08 13.82 14.08 13.20 14.08 284,200 3,898,938 13.719 14.08 13.82 14.08 13.20 14.08 284,200 13.719 1.44%
2025-01-27 0 13.88 13.70 13.88 13.62 14.14 360,600 5,021,526 13.925 13.88 13.70 13.88 13.62 14.14 360,600 13.925 0.87%
2025-01-24 0 13.76 13.58 13.76 13.06 13.82 605,415 8,212,683 13.565 13.76 13.58 13.76 13.06 13.82 605,415 13.565 4.08%
2025-01-23 0 13.22 13.10 13.22 13.10 14.00 457,105 6,202,974 13.570 13.22 13.10 13.22 13.10 14.00 457,105 13.570 -3.78%
2025-01-22 0 13.74 13.68 13.74 13.52 14.10 430,389 5,933,428 13.786 13.74 13.68 13.74 13.52 14.10 430,389 13.786 -1.43%
2025-01-21 0 13.94 13.86 13.94 12.80 14.12 882,600 11,891,780 13.474 13.94 13.86 13.94 12.80 14.12 882,600 13.474 7.73%
2025-01-20 0 12.94 12.94 13.02 12.60 13.10 515,152 6,634,778 12.879 12.94 12.94 13.02 12.60 13.10 515,152 12.879 3.35%
2025-01-17 0 12.52 12.50 12.58 12.26 12.60 370,800 4,615,639 12.448 12.52 12.50 12.58 12.26 12.60 370,800 12.448 -0.16%
2025-01-16 0 12.54 12.54 12.64 12.48 12.88 317,700 4,005,360 12.607 12.54 12.54 12.64 12.48 12.88 317,700 12.607 1.95%
2025-01-15 0 12.30 12.28 12.42 12.20 12.50 305,800 3,760,198 12.296 12.30 12.28 12.42 12.20 12.50 305,800 12.296 -1.28%
2025-01-14 0 12.46 12.46 12.54 12.18 12.66 392,500 4,898,372 12.480 12.46 12.46 12.54 12.18 12.66 392,500 12.480 1.47%
2025-01-13 0 12.28 12.16 12.28 11.98 12.58 364,900 4,422,979 12.121 12.28 12.16 12.28 11.98 12.58 364,900 12.121 0.33%
2025-01-10 0 12.24 12.22 12.24 12.04 12.28 336,000 4,087,564 12.165 12.24 12.22 12.24 12.04 12.28 336,000 12.165 0.16%
2025-01-09 0 12.22 12.18 12.22 12.00 12.38 377,800 4,593,118 12.158 12.22 12.18 12.22 12.00 12.38 377,800 12.158 -0.65%
2025-01-08 0 12.30 12.08 12.30 11.90 12.60 376,800 4,572,148 12.134 12.30 12.08 12.30 11.90 12.60 376,800 12.134 1.15%
2025-01-07 0 12.16 12.16 12.90 12.04 12.56 293,600 3,605,974 12.282 12.16 12.16 12.90 12.04 12.56 293,600 12.282 -2.88%
2025-01-06 0 12.52 12.38 12.52 12.18 12.76 351,300 4,354,592 12.396 12.52 12.38 12.52 12.18 12.76 351,300 12.396 1.13%
2025-01-03 0 12.38 12.38 12.44 12.20 12.82 373,600 4,655,766 12.462 12.38 12.38 12.44 12.20 12.82 373,600 12.462 -2.52%
2025-01-02 0 12.70 12.58 12.72 12.50 12.98 410,000 5,207,780 12.702 12.70 12.58 12.72 12.50 12.98 410,000 12.702 -1.24%
2024-12-31 0 12.86 12.84 12.90 12.70 13.12 302,400 3,916,594 12.952 12.86 12.84 12.90 12.70 13.12 302,400 12.952 0.47%
2024-12-30 0 12.80 12.80 13.04 12.80 13.28 382,100 5,004,584 13.098 12.80 12.80 13.04 12.80 13.28 382,100 13.098 -2.59%
2024-12-27 0 13.14 13.04 13.14 12.98 13.50 379,400 5,021,196 13.235 13.14 13.04 13.14 12.98 13.50 379,400 13.235 -2.95%
2024-12-24 0 13.54 13.44 13.54 13.16 14.30 337,100 4,547,594 13.490 13.54 13.44 13.54 13.16 14.30 337,100 13.490 1.50%
2024-12-23 0 13.34 13.32 13.34 12.82 13.38 458,400 6,041,316 13.179 13.34 13.32 13.34 12.82 13.38 458,400 13.179 4.06%
2024-12-20 0 12.82 12.90 13.08 12.72 13.36 352,800 4,623,452 13.105 12.82 12.90 13.08 12.72 13.36 352,800 13.105 -3.46%
2024-12-19 0 13.28 13.28 13.30 12.74 13.50 360,800 4,752,586 13.172 13.28 13.28 13.30 12.74 13.50 360,800 13.172 1.07%
2024-12-18 0 13.14 13.06 13.14 12.64 13.58 353,400 4,570,851 12.934 13.14 13.06 13.14 12.64 13.58 353,400 12.934 4.62%
2024-12-17 0 12.56 12.56 12.58 12.26 12.96 357,600 4,494,204 12.568 12.56 12.56 12.58 12.26 12.96 357,600 12.568 0.16%
2024-12-16 0 12.54 12.58 12.72 12.54 13.36 342,800 4,398,720 12.832 12.54 12.58 12.72 12.54 13.36 342,800 12.832 -5.29%
2024-12-13 0 13.24 13.16 13.24 13.10 13.74 403,400 5,423,583 13.445 13.24 13.16 13.24 13.10 13.74 403,400 13.445 -2.07%
2024-12-12 0 13.52 13.50 13.52 12.88 13.68 597,500 8,046,339 13.467 13.52 13.50 13.52 12.88 13.68 597,500 13.467 4.00%
2024-12-11 0 13.00 12.92 13.08 12.58 13.36 322,700 4,215,704 13.064 13.00 12.92 13.08 12.58 13.36 322,700 13.064 3.34%
2024-12-10 0 12.58 12.50 12.58 12.32 12.96 685,100 8,636,174 12.606 12.58 12.50 12.58 12.32 12.96 685,100 12.606 2.78%
2024-12-09 0 12.24 12.12 12.24 11.80 12.24 453,800 5,468,525 12.051 12.24 12.12 12.24 11.80 12.24 453,800 12.051 2.51%
2024-12-06 0 11.94 11.94 12.04 11.94 12.14 426,200 5,126,284 12.028 11.94 11.94 12.04 11.94 12.14 426,200 12.028 -0.50%
2024-12-05 0 12.00 11.98 12.00 11.82 12.24 361,500 4,332,348 11.984 12.00 11.98 12.00 11.82 12.24 361,500 11.984 -1.64%
2024-12-04 0 12.20 12.12 12.20 12.00 12.26 288,800 3,500,795 12.122 12.20 12.12 12.20 12.00 12.26 288,800 12.122 0.33%
2024-12-03 0 12.16 12.10 12.16 11.90 12.42 440,000 5,289,426 12.021 12.16 12.10 12.16 11.90 12.42 440,000 12.021 -1.46%
2024-12-02 0 12.34 12.20 12.34 12.14 12.58 510,400 6,332,298 12.407 12.34 12.20 12.34 12.14 12.58 510,400 12.407 0.33%
2024-11-29 0 12.30 12.18 12.30 12.16 12.46 366,900 4,508,720 12.289 12.30 12.18 12.30 12.16 12.46 366,900 12.289 0.16%
2024-11-28 0 12.28 12.16 12.28 12.16 12.44 376,700 4,633,656 12.301 12.28 12.16 12.28 12.16 12.44 376,700 12.301 -0.32%
2024-11-27 0 12.32 12.26 12.36 11.96 12.38 389,100 4,757,944 12.228 12.32 12.26 12.36 11.96 12.38 389,100 12.228 0.98%
2024-11-26 0 12.20 12.10 12.20 12.00 12.36 314,800 3,848,999 12.227 12.20 12.10 12.20 12.00 12.36 314,800 12.227 0.16%
2024-11-25 0 12.18 12.02 12.18 11.96 12.30 312,600 3,785,124 12.109 12.18 12.02 12.18 11.96 12.30 312,600 12.109 0.83%
2024-11-22 0 12.08 12.02 12.08 11.92 12.66 455,500 5,598,253 12.290 12.08 12.02 12.08 11.92 12.66 455,500 12.290 -3.21%
2024-11-21 0 12.48 12.42 12.48 12.30 12.68 322,500 4,041,844 12.533 12.48 12.42 12.48 12.30 12.68 322,500 12.533 1.13%
2024-11-20 0 12.34 12.34 12.42 12.24 12.60 374,000 4,637,163 12.399 12.34 12.34 12.42 12.24 12.60 374,000 12.399 -0.32%
2024-11-19 0 12.38 12.38 12.40 12.12 12.66 521,100 6,436,569 12.352 12.38 12.38 12.40 12.12 12.66 521,100 12.352 1.64%
2024-11-18 0 12.18 12.18 12.26 12.00 12.52 379,200 4,678,105 12.337 12.18 12.18 12.26 12.00 12.52 379,200 12.337 0.00%
2024-11-15 0 12.18 12.18 12.22 12.00 12.56 351,300 4,322,495 12.304 12.18 12.18 12.22 12.00 12.56 351,300 12.304 1.00%
2024-11-14 0 12.06 12.06 12.24 12.06 12.60 308,400 3,790,794 12.292 12.06 12.06 12.24 12.06 12.60 308,400 12.292 -2.43%
2024-11-13 0 12.36 12.34 12.54 12.10 12.62 313,700 3,873,569 12.348 12.36 12.34 12.54 12.10 12.62 313,700 12.348 0.32%
2024-11-12 0 12.32 12.32 12.40 11.90 12.86 590,800 7,351,182 12.443 12.32 12.32 12.40 11.90 12.86 590,800 12.443 0.33%
2024-11-11 0 12.28 12.28 12.46 11.90 12.54 342,600 4,189,123 12.227 12.28 12.28 12.46 11.90 12.54 342,600 12.227 1.82%
2024-11-08 0 12.06 12.00 12.06 11.92 12.50 407,700 4,954,820 12.153 12.06 12.00 12.06 11.92 12.50 407,700 12.153 -0.50%
2024-11-07 0 12.12 12.12 12.18 12.00 12.30 322,900 3,938,632 12.198 12.12 12.12 12.18 12.00 12.30 322,900 12.198 0.17%
2024-11-06 0 12.10 12.00 12.10 11.90 12.60 357,700 4,388,790 12.269 12.10 12.00 12.10 11.90 12.60 357,700 12.269 -3.35%
2024-11-05 0 12.52 12.48 12.52 12.34 12.88 571,200 7,187,274 12.583 12.52 12.48 12.52 12.34 12.88 571,200 12.583 -1.88%
2024-11-04 0 12.76 12.60 12.76 12.54 12.94 354,100 4,509,380 12.735 12.76 12.60 12.76 12.54 12.94 354,100 12.735 -0.62%
2024-11-01 0 12.84 12.80 12.84 12.50 13.10 409,400 5,237,112 12.792 12.84 12.80 12.84 12.50 13.10 409,400 12.792 1.42%
2024-10-31 0 12.66 12.66 12.70 12.46 13.04 356,300 4,503,146 12.639 12.66 12.66 12.70 12.46 13.04 356,300 12.639 -0.16%
2024-10-30 0 12.68 12.66 12.70 12.50 12.96 324,200 4,123,230 12.718 12.68 12.66 12.70 12.50 12.96 324,200 12.718 0.00%
2024-10-29 0 12.68 12.68 12.82 12.34 13.26 2,522,324 32,283,720 12.799 12.68 12.68 12.82 12.34 13.26 2,522,324 12.799 -0.78%
2024-10-28 0 12.78 12.52 12.78 12.18 12.96 444,900 5,515,672 12.398 12.78 12.52 12.78 12.18 12.96 444,900 12.398 -0.62%
2024-10-25 0 12.86 12.62 12.86 11.78 13.52 1,266,300 14,677,064 11.591 12.86 12.62 12.86 11.78 13.52 1,266,300 11.591 8.07%
2024-10-24 0 11.90 11.80 11.90 11.60 12.06 435,400 5,148,216 11.824 11.90 11.80 11.90 11.60 12.06 435,400 11.824 1.02%
2024-10-23 0 11.78 11.78 12.00 11.52 12.20 499,000 5,928,932 11.882 11.78 11.78 12.00 11.52 12.20 499,000 11.882 -0.84%
2024-10-22 0 11.88 11.72 11.88 11.60 12.00 358,100 4,241,890 11.846 11.88 11.72 11.88 11.60 12.00 358,100 11.846 1.37%
2024-10-21 0 11.72 11.60 11.72 11.56 12.00 745,800 8,072,024 10.823 11.72 11.60 11.72 11.56 12.00 745,800 10.823 -0.34%
2024-10-18 0 11.76 11.76 11.84 11.38 11.96 414,100 4,793,923 11.577 11.76 11.76 11.84 11.38 11.96 414,100 11.577 2.98%
2024-10-17 0 11.42 11.42 11.54 11.38 12.10 441,200 5,159,128 11.693 11.42 11.42 11.54 11.38 12.10 441,200 11.693 -1.55%
2024-10-16 0 11.60 11.60 11.78 11.30 11.96 407,300 4,748,598 11.659 11.60 11.60 11.78 11.30 11.96 407,300 11.659 -0.68%
2024-10-15 0 11.68 11.52 11.68 11.54 12.18 489,400 5,831,058 11.915 11.68 11.52 11.68 11.54 12.18 489,400 11.915 -4.73%
2024-10-14 0 12.26 12.16 12.26 12.14 12.98 853,800 9,913,795 11.611 12.26 12.16 12.26 12.14 12.98 853,800 11.611 -2.85%
2024-10-10 0 12.62 12.62 12.66 12.60 13.16 740,000 9,488,204 12.822 12.62 12.62 12.66 12.60 13.16 740,000 12.822 -2.92%
2024-10-09 0 13.00 12.74 13.00 12.72 14.10 661,000 8,781,672 13.285 13.00 12.74 13.00 12.72 14.10 661,000 13.285 -3.85%
2024-10-08 0 13.52 13.52 13.54 13.40 15.50 1,020,300 14,294,977 14.011 13.52 13.52 13.54 13.40 15.50 1,020,300 14.011 -11.75%
2024-10-07 0 15.32 15.32 15.34 13.86 15.36 1,259,300 18,616,150 14.783 15.32 15.32 15.34 13.86 15.36 1,259,300 14.783 9.74%
2024-10-04 0 13.96 13.86 13.96 12.96 13.98 747,500 10,048,052 13.442 13.96 13.86 13.96 12.96 13.98 747,500 13.442 5.76%
2024-10-03 0 13.20 13.20 13.30 12.96 14.70 824,500 11,001,160 13.343 13.20 13.20 13.30 12.96 14.70 824,500 13.343 -9.34%
2024-10-02 0 14.56 14.26 14.56 13.60 14.68 1,202,800 17,118,516 14.232 14.56 14.26 14.56 13.60 14.68 1,202,800 14.232 4.30%
2024-09-30 0 13.96 13.80 13.96 13.42 14.10 1,079,400 14,819,935 13.730 13.96 13.80 13.96 13.42 14.10 1,079,400 13.730 4.80%
2024-09-27 0 13.32 13.20 13.32 12.50 13.88 912,500 12,061,478 13.218 13.32 13.20 13.32 12.50 13.88 912,500 13.218 5.05%
2024-09-26 0 12.68 12.52 12.68 12.00 12.68 763,124 9,426,782 12.353 12.68 12.52 12.68 12.00 12.68 763,124 12.353 3.09%
2024-09-25 0 12.30 12.08 12.30 12.02 12.86 735,100 9,119,756 12.406 12.30 12.08 12.30 12.02 12.86 735,100 12.406 3.19%
2024-09-24 0 11.92 11.92 12.00 11.42 12.04 470,900 5,523,000 11.729 11.92 11.92 12.00 11.42 12.04 470,900 11.729 2.05%
2024-09-23 0 11.68 11.60 11.68 11.46 11.78 423,325 4,909,649 11.598 11.68 11.60 11.68 11.46 11.78 423,325 11.598 -1.18%
2024-09-20 0 11.82 11.52 11.82 11.52 11.82 505,100 5,878,309 11.638 11.82 11.52 11.82 11.52 11.82 505,100 11.638 -1.17%
2024-09-19 0 11.96 11.46 11.96 11.32 11.96 421,900 4,856,890 11.512 11.96 11.46 11.96 11.32 11.96 421,900 11.512 0.00%
2024-09-17 0 11.96 11.84 11.96 11.48 11.96 1,535,700 16,794,614 10.936 11.96 11.84 11.96 11.48 11.96 1,535,700 10.936 1.53%
2024-09-16 0 11.78 11.34 11.78 11.28 11.84 411,000 4,739,826 11.532 11.78 11.34 11.78 11.28 11.84 411,000 11.532 0.86%
2024-09-13 0 11.68 11.62 11.68 11.26 11.70 529,500 6,117,033 11.552 11.68 11.62 11.68 11.26 11.70 529,500 11.552 1.57%
2024-09-12 0 11.50 11.40 11.50 11.10 11.50 472,000 5,339,724 11.313 11.50 11.40 11.50 11.10 11.50 472,000 11.313 1.23%
2024-09-11 0 11.36 11.30 11.48 11.02 11.36 530,700 5,938,048 11.189 11.36 11.30 11.48 11.02 11.36 530,700 11.189 0.89%
2024-09-10 0 11.26 11.18 11.26 11.06 11.76 813,900 9,253,254 11.369 11.26 11.18 11.26 11.06 11.76 813,900 11.369 -2.43%
2024-09-09 0 11.54 11.54 11.66 11.48 12.58 917,600 10,915,920 11.896 11.54 11.54 11.66 11.48 12.58 917,600 11.896 -7.53%
2024-09-05 0 12.48 12.40 12.48 12.10 12.48 447,400 5,478,260 12.245 12.48 12.40 12.48 12.10 12.48 447,400 12.245 0.00%
2024-09-04 0 12.48 12.36 12.48 11.82 12.48 552,100 6,694,594 12.126 12.48 12.36 12.48 11.82 12.48 552,100 12.126 4.00%
2024-09-03 0 12.00 12.00 12.06 12.00 12.54 688,200 8,402,642 12.210 12.00 12.00 12.06 12.00 12.54 688,200 12.210 -3.07%
2024-09-02 0 12.38 12.38 12.60 12.18 12.70 462,300 5,694,734 12.318 12.38 12.38 12.60 12.18 12.70 462,300 12.318 -2.52%
2024-08-30 0 12.70 12.56 12.70 12.00 12.82 744,900 9,168,613 12.309 12.70 12.56 12.70 12.00 12.82 744,900 12.309 3.25%
2024-08-29 0 12.30 12.30 12.38 12.12 12.52 564,300 6,939,236 12.297 12.30 12.30 12.38 12.12 12.52 564,300 12.297 -1.13%
2024-08-28 0 12.44 12.30 12.44 11.86 12.44 501,500 6,011,883 11.988 12.44 12.30 12.44 11.86 12.44 501,500 11.988 3.67%
2024-08-27 0 12.00 12.00 12.04 11.90 12.26 642,800 7,769,775 12.087 12.00 12.00 12.04 11.90 12.26 642,800 12.087 0.00%
2024-08-26 0 12.00 11.98 12.00 11.86 12.42 632,000 7,636,905 12.084 12.00 11.98 12.00 11.86 12.42 632,000 12.084 -4.76%
2024-08-23 0 12.60 12.20 12.60 12.00 12.60 337,200 4,077,624 12.093 12.60 12.20 12.60 12.00 12.60 337,200 12.093 3.45%
2024-08-22 0 12.18 12.18 12.56 12.10 12.70 447,000 5,482,228 12.264 12.18 12.18 12.56 12.10 12.70 447,000 12.264 -4.09%
2024-08-21 0 12.70 12.44 12.70 12.30 12.94 360,200 4,489,193 12.463 12.70 12.44 12.70 12.30 12.94 360,200 12.463 3.25%
2024-08-20 0 12.30 12.30 12.44 12.20 12.86 333,400 4,131,716 12.393 12.30 12.30 12.44 12.20 12.86 333,400 12.393 0.00%
2024-08-19 0 12.30 12.30 12.36 12.20 12.96 539,100 6,794,712 12.604 12.30 12.30 12.36 12.20 12.96 539,100 12.604 -3.30%
2024-08-16 0 12.72 12.52 12.72 12.58 13.06 334,300 4,273,740 12.784 12.72 12.52 12.72 12.58 13.06 334,300 12.784 1.92%
2024-08-15 0 12.48 12.48 12.80 12.20 13.50 347,300 4,369,908 12.583 12.48 12.48 12.80 12.20 13.50 347,300 12.583 0.81%
2024-08-14 0 12.38 12.32 12.38 12.20 13.20 381,500 4,816,701 12.626 12.38 12.32 12.38 12.20 13.20 381,500 12.626 -2.52%
2024-08-13 0 12.70 12.70 12.84 12.02 12.88 405,900 5,036,738 12.409 12.70 12.70 12.84 12.02 12.88 405,900 12.409 5.83%
2024-08-12 0 12.00 12.00 12.12 11.82 12.38 399,400 4,838,935 12.116 12.00 12.00 12.12 11.82 12.38 399,400 12.116 -3.85%
2024-08-09 0 12.48 12.36 12.48 12.30 13.48 630,000 7,898,646 12.538 12.48 12.36 12.48 12.30 13.48 630,000 12.538 -4.15%
2024-08-08 0 13.02 13.02 13.04 12.80 13.42 456,600 5,901,018 12.924 13.02 13.02 13.04 12.80 13.42 456,600 12.924 -0.15%
2024-08-07 0 13.04 13.00 13.04 12.88 13.44 427,700 5,543,988 12.962 13.04 13.00 13.04 12.88 13.44 427,700 12.962 0.15%
2024-08-06 0 13.02 13.00 13.02 12.14 13.02 56,200 725,136 12.903 13.02 13.00 13.02 12.14 13.02 56,200 12.903 -1.06%
2024-08-05 0 13.16 13.16 13.60 12.80 13.60 158,600 2,099,002 13.235 13.16 13.16 13.60 12.80 13.60 158,600 13.235 -2.37%
2024-08-02 0 13.48 13.42 13.48 13.14 13.70 77,600 1,044,456 13.459 13.48 13.42 13.48 13.14 13.70 77,600 13.459 -1.61%
2024-08-01 0 13.70 13.52 13.70 13.50 13.88 42,300 576,036 13.618 13.70 13.52 13.70 13.50 13.88 42,300 13.618 1.48%
2024-07-31 0 13.50 13.50 13.62 13.50 13.96 49,500 675,666 13.650 13.50 13.50 13.62 13.50 13.96 49,500 13.650 0.00%
2024-07-30 0 13.50 13.50 13.56 13.40 13.64 338,800 4,578,180 13.513 13.50 13.50 13.56 13.40 13.64 338,800 13.513 -1.03%
2024-07-29 0 13.64 13.56 13.64 13.50 13.72 63,200 859,286 13.596 13.64 13.56 13.64 13.50 13.72 63,200 13.596 -0.58%
2024-07-26 0 13.72 13.58 13.72 13.48 13.72 38,000 518,395 13.642 13.72 13.58 13.72 13.48 13.72 38,000 13.642 0.15%
2024-07-25 0 13.70 13.62 13.70 13.54 14.02 57,300 780,975 13.630 13.70 13.62 13.70 13.54 14.02 57,300 13.630 0.59%
2024-07-24 0 13.62 13.52 13.62 13.42 13.62 108,900 1,473,930 13.535 13.62 13.52 13.62 13.42 13.62 108,900 13.535 -0.15%
2024-07-23 0 13.64 13.50 13.64 13.40 13.96 295,900 4,024,388 13.601 13.64 13.50 13.64 13.40 13.96 295,900 13.601 -2.29%
2024-07-22 0 13.96 13.74 13.96 13.64 13.98 80,200 1,103,385 13.758 13.96 13.74 13.96 13.64 13.98 80,200 13.758 1.16%
2024-07-19 0 13.80 13.80 13.84 13.78 13.96 20,400 282,486 13.847 13.80 13.80 13.84 13.78 13.96 20,400 13.847 -1.29%
2024-07-18 0 13.98 13.86 13.98 13.92 14.24 76,400 1,074,023 14.058 13.98 13.86 13.98 13.92 14.24 76,400 14.058 -0.71%
2024-07-17 0 14.08 14.00 14.16 14.00 14.44 44,300 630,360 14.229 14.08 14.00 14.16 14.00 14.44 44,300 14.229 1.44%
2024-07-16 0 13.88 13.82 14.40 13.72 13.96 11,300 156,779 13.874 13.88 13.82 14.40 13.72 13.96 11,300 13.874 0.43%
2024-07-15 0 13.82 13.82 13.88 13.50 14.06 112,300 1,547,950 13.784 13.82 13.82 13.88 13.50 14.06 112,300 13.784 -0.14%
2024-07-12 0 13.84 13.84 13.88 13.76 13.98 40,200 557,224 13.861 13.84 13.84 13.88 13.76 13.98 40,200 13.861 0.29%
2024-07-11 0 13.80 13.80 14.02 13.70 14.48 188,700 2,616,792 13.867 13.80 13.80 14.02 13.70 14.48 188,700 13.867 0.58%
2024-07-10 0 13.72 13.62 13.72 13.60 14.34 407,600 5,648,744 13.859 13.72 13.62 13.72 13.60 14.34 407,600 13.859 -1.01%
2024-07-09 0 13.86 13.86 13.90 13.62 14.20 326,700 4,508,316 13.800 13.86 13.86 13.90 13.62 14.20 326,700 13.800 -1.00%
2024-07-08 0 14.00 14.00 14.18 13.90 14.86 401,900 5,683,342 14.141 14.00 14.00 14.18 13.90 14.86 401,900 14.141 -2.23%
2024-07-05 0 14.32 13.88 14.50 13.70 14.32 323,300 4,494,096 13.901 14.32 13.88 14.50 13.70 14.32 323,300 13.901 3.62%
2024-07-04 0 13.82 13.82 14.00 13.40 14.10 324,600 4,464,572 13.754 13.82 13.82 14.00 13.40 14.10 324,600 13.754 2.83%
2024-07-03 0 13.44 13.44 13.50 13.24 14.86 672,900 9,043,251 13.439 13.44 13.44 13.50 13.24 14.86 672,900 13.439 -2.61%
2024-07-02 0 13.80 13.80 14.00 13.02 15.30 1,089,800 15,003,762 13.767 13.80 13.80 14.00 13.02 15.30 1,089,800 13.767 -10.97%
2024-06-28 0 15.50 15.50 15.52 14.96 15.66 361,600 5,567,762 15.398 15.50 15.50 15.52 14.96 15.66 361,600 15.398 2.24%
2024-06-27 0 15.16 15.00 15.16 14.54 15.30 632,300 9,397,942 14.863 15.16 15.00 15.16 14.54 15.30 632,300 14.863 2.43%
2024-06-26 0 14.80 14.68 14.80 14.52 14.96 369,700 5,449,928 14.741 14.80 14.68 14.80 14.52 14.96 369,700 14.741 1.37%
2024-06-25 0 14.60 14.60 14.68 14.42 14.80 346,700 5,055,484 14.582 14.60 14.60 14.68 14.42 14.80 346,700 14.582 -1.35%
2024-06-24 0 14.80 14.80 14.98 14.52 15.02 371,400 5,509,624 14.835 14.80 14.80 14.98 14.52 15.02 371,400 14.835 0.00%
2024-06-21 0 14.80 14.76 14.80 14.50 15.00 358,100 5,302,364 14.807 14.80 14.76 14.80 14.50 15.00 358,100 14.807 0.00%
2024-06-20 0 14.80 14.76 14.80 14.00 14.94 337,600 4,938,860 14.629 14.80 14.76 14.80 14.00 14.94 337,600 14.629 3.50%
2024-06-19 0 14.30 14.18 14.30 13.82 14.48 503,800 7,054,146 14.002 14.30 14.18 14.30 13.82 14.48 503,800 14.002 2.73%
2024-06-18 0 13.92 13.92 14.00 13.86 14.10 391,200 5,450,249 13.932 13.92 13.92 14.00 13.86 14.10 391,200 13.932 0.14%
2024-06-17 0 13.90 13.90 14.00 13.80 14.40 498,600 6,956,904 13.953 13.90 13.90 14.00 13.80 14.40 498,600 13.953 -0.29%
2024-06-14 0 13.94 13.94 14.00 13.80 14.06 458,900 6,403,580 13.954 13.94 13.94 14.00 13.80 14.06 458,900 13.954 -1.41%
2024-06-13 0 14.14 14.00 14.14 13.02 15.10 1,360,400 19,006,846 13.972 14.14 14.00 14.14 13.02 15.10 1,360,400 13.972 -2.35%
2024-06-12 0 14.48 14.48 14.56 14.40 15.18 438,800 6,458,598 14.719 14.48 14.48 14.56 14.40 15.18 438,800 14.719 -2.43%
2024-06-11 0 14.84 14.84 14.98 14.84 15.30 343,700 5,153,942 14.995 14.84 14.84 14.98 14.84 15.30 343,700 14.995 -0.40%
2024-06-07 0 14.90 14.90 15.04 14.40 15.08 367,600 5,478,464 14.903 14.90 14.90 15.04 14.40 15.08 367,600 14.903 2.90%
2024-06-06 0 14.48 14.48 14.56 14.20 15.60 676,700 9,904,093 14.636 14.48 14.48 14.56 14.20 15.60 676,700 14.636 -4.86%
2024-06-05 0 15.22 15.10 15.22 14.80 15.76 554,300 8,456,272 15.256 15.22 15.10 15.22 14.80 15.76 554,300 15.256 -1.04%
2024-06-04 0 15.38 15.38 15.60 15.06 15.62 339,400 5,204,282 15.334 15.38 15.38 15.60 15.06 15.62 339,400 15.334 1.18%
2024-06-03 0 15.20 15.20 15.56 15.00 15.98 595,600 9,253,704 15.537 15.20 15.20 15.56 15.00 15.98 595,600 15.537 0.53%
2024-05-31 0 15.12 15.12 15.22 15.00 15.30 414,200 6,252,794 15.096 15.12 15.12 15.22 15.00 15.30 414,200 15.096 0.40%
2024-05-30 0 15.06 14.98 15.06 14.70 15.10 333,400 5,001,850 15.003 15.06 14.98 15.06 14.70 15.10 333,400 15.003 0.40%
2024-05-29 0 15.00 14.92 15.00 14.88 15.28 392,300 5,889,503 15.013 15.00 14.92 15.00 14.88 15.28 392,300 15.013 -0.92%
2024-05-28 0 15.14 14.98 15.14 14.72 15.46 364,500 5,486,572 15.052 15.14 14.98 15.14 14.72 15.46 364,500 15.052 0.93%
2024-05-27 0 15.00 14.88 15.00 14.52 15.14 510,700 7,608,934 14.899 15.00 14.88 15.00 14.52 15.14 510,700 14.899 0.00%
2024-05-24 0 15.00 15.00 15.08 14.54 15.10 1,046,500 15,679,182 14.982 15.00 15.00 15.08 14.54 15.10 1,046,500 14.982 3.16%
2024-05-23 0 14.54 14.54 14.68 14.22 14.68 430,900 6,258,810 14.525 14.54 14.54 14.68 14.22 14.68 430,900 14.525 1.39%
2024-05-22 0 14.34 14.22 14.34 13.82 14.40 356,300 5,013,156 14.070 14.34 14.22 14.34 13.82 14.40 356,300 14.070 1.85%
2024-05-21 0 14.08 13.96 14.08 13.50 14.96 1,082,800 15,088,432 13.935 14.08 13.96 14.08 13.50 14.96 1,082,800 13.935 -5.50%
2024-05-20 0 14.90 14.90 15.08 14.48 15.16 410,000 6,110,535 14.904 14.90 14.90 15.08 14.48 15.16 410,000 14.904 2.76%
2024-05-17 0 14.50 14.50 15.02 14.46 15.40 365,418 5,406,544 14.796 14.50 14.50 15.02 14.46 15.40 365,418 14.796 -3.07%
2024-05-16 0 14.96 14.86 14.96 14.24 15.08 448,900 6,557,500 14.608 14.96 14.86 14.96 14.24 15.08 448,900 14.608 1.36%
2024-05-14 0 14.76 14.76 14.78 14.72 15.30 321,500 4,801,842 14.936 14.76 14.76 14.78 14.72 15.30 321,500 14.936 -3.53%
2024-05-13 0 15.30 15.04 15.30 14.70 15.32 316,200 4,731,228 14.963 15.30 15.04 15.30 14.70 15.32 316,200 14.963 1.59%
2024-05-10 0 15.06 15.06 15.16 14.90 15.88 397,100 6,069,560 15.285 15.06 15.06 15.16 14.90 15.88 397,100 15.285 -1.57%
2024-05-09 0 15.30 15.30 15.38 14.08 15.58 597,100 8,852,194 14.825 15.30 15.30 15.38 14.08 15.58 597,100 14.825 10.23%
2024-05-08 0 13.88 13.88 13.90 13.86 14.58 309,600 4,372,190 14.122 13.88 13.88 13.90 13.86 14.58 309,600 14.122 -4.28%
2024-05-07 0 14.50 14.46 14.50 14.16 14.68 322,400 4,656,281 14.443 14.50 14.46 14.50 14.16 14.68 322,400 14.443 0.42%
2024-05-06 0 14.44 14.34 14.54 14.00 14.74 366,500 5,296,130 14.451 14.44 14.34 14.54 14.00 14.74 366,500 14.451 4.79%
2024-05-03 0 13.78 13.62 13.78 13.48 14.34 477,092 6,611,993 13.859 13.78 13.62 13.78 13.48 14.34 477,092 13.859 1.32%
2024-05-02 0 13.60 13.60 13.78 13.54 14.16 486,300 6,683,935 13.744 13.60 13.60 13.78 13.54 14.16 486,300 13.744 -5.16%
2024-04-30 0 14.34 14.18 14.34 14.12 14.36 940,200 13,416,899 14.270 14.34 14.18 14.34 14.12 14.36 940,200 14.270 0.70%
2024-04-29 0 14.24 14.16 14.24 14.06 14.50 992,600 14,161,894 14.267 14.24 14.16 14.24 14.06 14.50 992,600 14.267 -0.56%
2024-04-26 0 14.32 14.32 14.34 14.10 14.46 352,800 5,045,664 14.302 14.32 14.32 14.34 14.10 14.46 352,800 14.302 0.28%
2024-04-25 0 14.28 14.14 14.28 13.96 14.36 323,300 4,576,120 14.154 14.28 14.14 14.28 13.96 14.36 323,300 14.154 2.00%
2024-04-24 0 14.00 14.00 14.14 13.70 14.20 329,000 4,612,428 14.020 14.00 14.00 14.14 13.70 14.20 329,000 14.020 1.45%
2024-04-23 0 13.80 13.80 13.84 13.54 14.28 646,400 9,029,814 13.969 13.80 13.80 13.84 13.54 14.28 646,400 13.969 -1.29%
2024-04-22 0 13.98 13.94 13.98 13.32 14.08 667,200 9,168,720 13.742 13.98 13.94 13.98 13.32 14.08 667,200 13.742 4.33%
2024-04-19 0 13.40 13.36 13.40 12.98 13.50 489,900 6,506,914 13.282 13.40 13.36 13.40 12.98 13.50 489,900 13.282 -0.15%
2024-04-18 0 13.42 13.26 13.42 12.86 13.42 1,103,800 14,531,970 13.165 13.42 13.26 13.42 12.86 13.42 1,103,800 13.165 3.55%
2024-04-17 0 12.96 12.96 12.98 12.70 13.20 370,700 4,791,010 12.924 12.96 12.96 12.98 12.70 13.20 370,700 12.924 0.47%
2024-04-16 0 12.90 12.76 12.90 12.48 12.90 374,800 4,749,296 12.672 12.90 12.76 12.90 12.48 12.90 374,800 12.672 0.00%
2024-04-15 0 12.90 12.70 12.90 12.42 12.90 527,100 6,650,206 12.617 12.90 12.70 12.90 12.42 12.90 527,100 12.617 0.00%
2024-04-12 0 12.90 12.74 12.90 12.28 13.00 730,200 9,282,782 12.713 12.90 12.74 12.90 12.28 13.00 730,200 12.713 0.00%
2024-04-11 0 12.90 12.90 13.06 12.74 13.06 319,000 4,112,034 12.890 12.90 12.90 13.06 12.74 13.06 319,000 12.890 -2.42%
2024-04-10 0 13.22 13.22 13.24 13.18 13.48 346,100 4,619,020 13.346 13.22 13.22 13.24 13.18 13.48 346,100 13.346 -1.05%
2024-04-09 0 13.36 13.32 13.36 12.94 13.60 332,700 4,459,360 13.404 13.36 13.32 13.36 12.94 13.60 332,700 13.404 3.25%
2024-04-08 0 12.94 12.74 12.94 12.44 13.00 361,100 4,615,622 12.782 12.94 12.74 12.94 12.44 13.00 361,100 12.782 0.62%
2024-04-05 0 12.86 12.76 12.86 12.70 12.98 333,100 4,265,600 12.806 12.86 12.76 12.86 12.70 12.98 333,100 12.806 -3.60%
2024-04-03 0 13.34 13.32 13.34 12.44 13.34 551,900 7,056,434 12.786 13.34 13.32 13.34 12.44 13.34 551,900 12.786 2.30%
2024-04-02 0 13.04 13.04 13.12 13.04 14.50 911,700 12,273,838 13.463 13.04 13.04 13.12 13.04 14.50 911,700 13.463 -10.07%
2024-03-28 0 14.50 14.38 14.50 13.70 14.50 3,006,668 42,737,816 14.214 14.50 14.38 14.50 13.70 14.50 3,006,668 14.214 3.57%
2024-03-27 0 14.00 14.00 14.08 12.94 14.00 1,217,200 16,711,078 13.729 14.00 14.00 14.08 12.94 14.00 1,217,200 13.729 1.60%
2024-03-26 0 13.78 13.66 13.78 13.20 13.98 332,400 4,526,766 13.618 13.78 13.66 13.78 13.20 13.98 332,400 13.618 2.53%
2024-03-25 0 13.44 13.36 13.44 12.86 13.56 356,800 4,710,070 13.201 13.44 13.36 13.44 12.86 13.56 356,800 13.201 4.19%
2024-03-22 0 12.90 12.88 12.90 12.18 13.14 615,100 7,760,121 12.616 12.90 12.88 12.90 12.18 13.14 615,100 12.616 -1.23%
2024-03-21 0 13.06 12.96 13.06 12.88 13.72 473,500 6,237,054 13.172 13.06 12.96 13.06 12.88 13.72 473,500 13.172 -4.11%
2024-03-20 0 13.62 13.54 13.66 13.34 13.94 261,700 3,561,132 13.608 13.62 13.54 13.66 13.34 13.94 261,700 13.608 2.56%
2024-03-19 0 13.28 13.26 13.30 13.22 13.66 269,400 3,602,374 13.372 13.28 13.26 13.30 13.22 13.66 269,400 13.372 -3.35%
2024-03-18 0 13.74 13.70 13.74 13.28 13.98 281,900 3,856,158 13.679 13.74 13.70 13.74 13.28 13.98 281,900 13.679 2.08%
2024-03-15 0 13.46 13.38 13.46 13.38 14.06 290,200 3,976,336 13.702 13.46 13.38 13.46 13.38 14.06 290,200 13.702 -2.18%
2024-03-14 0 13.76 13.68 13.76 13.54 14.14 261,500 3,607,378 13.795 13.76 13.68 13.76 13.54 14.14 261,500 13.795 -0.15%
2024-03-13 0 13.78 13.78 13.80 13.66 14.20 405,000 5,626,730 13.893 13.78 13.78 13.80 13.66 14.20 405,000 13.893 0.00%
2024-03-12 0 13.78 13.70 13.78 12.72 13.90 692,200 9,301,048 13.437 13.78 13.70 13.78 12.72 13.90 692,200 13.437 7.49%
2024-03-11 0 12.82 12.78 12.82 11.96 13.24 1,129,200 14,234,500 12.606 12.82 12.78 12.82 11.96 13.24 1,129,200 12.606 4.23%
2024-03-08 0 12.30 12.12 12.30 12.00 12.40 263,800 3,200,464 12.132 12.30 12.12 12.30 12.00 12.40 263,800 12.132 2.33%
2024-03-07 0 12.02 11.92 12.02 11.76 12.42 504,300 6,046,960 11.991 12.02 11.92 12.02 11.76 12.42 504,300 11.991 -1.31%
2024-03-06 0 12.18 12.08 12.18 11.82 12.58 350,800 4,263,488 12.154 12.18 12.08 12.18 11.82 12.58 350,800 12.154 0.83%
2024-03-05 0 12.08 11.90 12.08 11.50 12.30 484,600 5,809,956 11.989 12.08 11.90 12.08 11.50 12.30 484,600 11.989 -1.79%
2024-03-04 0 12.30 12.24 12.30 12.30 13.54 699,400 8,878,058 12.694 12.30 12.24 12.30 12.30 13.54 699,400 12.694 -8.48%
2024-03-01 0 13.44 13.44 13.56 13.40 14.60 440,000 6,145,606 13.967 13.44 13.44 13.56 13.40 14.60 440,000 13.967 -7.95%
2024-02-29 0 14.60 14.58 14.60 12.40 14.60 1,146,700 15,906,150 13.871 14.60 14.58 14.60 12.40 14.60 1,146,700 13.871 13.18%
2024-02-28 0 12.90 12.90 12.92 12.58 13.00 709,600 9,158,860 12.907 12.90 12.90 12.92 12.58 13.00 709,600 12.907 1.42%
2024-02-27 0 12.72 12.58 12.72 11.90 12.72 460,300 5,663,046 12.303 12.72 12.58 12.72 11.90 12.72 460,300 12.303 5.30%
2024-02-26 0 12.08 12.08 12.12 11.92 12.76 377,200 4,668,166 12.376 12.08 12.08 12.12 11.92 12.76 377,200 12.376 0.33%
2024-02-23 0 12.04 11.88 12.04 11.30 12.16 728,100 8,588,834 11.796 12.04 11.88 12.04 11.30 12.16 728,100 11.796 0.50%
2024-02-22 0 11.98 11.80 11.98 11.48 11.98 455,734 5,359,553 11.760 11.98 11.80 11.98 11.48 11.98 455,734 11.760 1.53%
2024-02-21 0 11.80 11.80 11.92 11.74 12.54 554,000 6,636,790 11.980 11.80 11.80 11.92 11.74 12.54 554,000 11.980 -5.60%
2024-02-20 0 12.50 12.24 12.50 11.06 12.50 609,300 7,146,688 11.729 12.50 12.24 12.50 11.06 12.50 609,300 11.729 4.52%
2024-02-19 0 11.96 11.86 11.96 11.58 13.00 691,300 8,292,598 11.996 11.96 11.86 11.96 11.58 13.00 691,300 11.996 -8.00%
2024-02-16 0 13.00 12.98 13.00 12.22 13.02 862,700 11,122,686 12.893 13.00 12.98 13.00 12.22 13.02 862,700 12.893 6.56%
2024-02-15 0 12.20 12.14 12.20 11.84 12.58 189,800 2,301,546 12.126 12.20 12.14 12.20 11.84 12.58 189,800 12.126 -3.02%
2024-02-14 0 12.58 12.20 12.58 11.86 12.58 138,600 1,673,142 12.072 12.58 12.20 12.58 11.86 12.58 138,600 12.072 0.32%
2024-02-09 0 12.54 12.36 12.60 12.22 12.64 152,400 1,874,689 12.301 12.54 12.36 12.60 12.22 12.64 152,400 12.301 2.12%
2024-02-08 0 12.28 12.20 13.00 11.84 12.40 179,900 2,202,356 12.242 12.28 12.20 13.00 11.84 12.40 179,900 12.242 1.66%
2024-02-07 0 12.08 11.94 12.08 11.90 12.18 328,500 3,944,323 12.007 12.08 11.94 12.08 11.90 12.18 328,500 12.007 -1.79%
2024-02-06 0 12.30 12.16 12.30 11.88 12.40 422,500 5,152,650 12.196 12.30 12.16 12.30 11.88 12.40 422,500 12.196 0.82%
2024-02-05 0 12.20 12.20 12.22 11.94 13.06 282,200 3,460,226 12.262 12.20 12.20 12.22 11.94 13.06 282,200 12.262 -6.15%
2024-02-02 0 13.00 12.84 13.00 12.80 14.28 278,100 3,700,894 13.308 13.00 12.84 13.00 12.80 14.28 278,100 13.308 -5.80%
2024-02-01 0 13.80 13.80 13.86 13.80 14.92 296,400 4,219,458 14.236 13.80 13.80 13.86 13.80 14.92 296,400 14.236 -5.22%
2024-01-31 0 14.56 14.56 14.72 13.72 14.72 1,391,400 19,839,752 14.259 14.56 14.56 14.72 13.72 14.72 1,391,400 14.259 2.82%
2024-01-30 0 14.16 14.12 14.16 13.60 14.16 355,750 4,932,891 13.866 14.16 14.12 14.16 13.60 14.16 355,750 13.866 1.87%
2024-01-29 0 13.90 13.90 13.98 13.22 14.12 447,000 6,084,240 13.611 13.90 13.90 13.98 13.22 14.12 447,000 13.611 4.67%
2024-01-26 0 13.28 13.18 13.28 12.64 13.82 385,700 5,083,113 13.179 13.28 13.18 13.28 12.64 13.82 385,700 13.179 -3.91%
2024-01-25 0 13.82 13.80 13.84 13.72 14.34 146,800 2,039,190 13.891 13.82 13.80 13.84 13.72 14.34 146,800 13.891 -4.69%
2024-01-24 0 14.50 14.50 16.40 13.96 15.18 633,800 8,954,706 14.129 14.50 14.50 16.40 13.96 15.18 633,800 14.129 0.00%
2024-01-23 0 14.50 14.48 14.50 14.40 15.02 384,600 5,620,816 14.615 14.50 14.48 14.50 14.40 15.02 384,600 14.615 -3.33%
2024-01-22 0 15.00 14.78 15.00 14.98 15.78 405,000 6,209,912 15.333 15.00 14.78 15.00 14.98 15.78 405,000 15.333 -5.78%
2024-01-19 0 15.92 15.96 16.40 15.76 16.08 135,500 2,153,182 15.891 15.92 15.96 16.40 15.76 16.08 135,500 15.891 0.00%
2024-01-18 0 15.92 15.92 16.18 15.60 16.50 141,200 2,245,946 15.906 15.92 15.92 16.18 15.60 16.50 141,200 15.906 0.51%
2024-01-17 0 15.84 15.80 15.84 15.80 16.16 194,602 3,100,959 15.935 15.84 15.80 15.84 15.80 16.16 194,602 15.935 -1.61%
2024-01-16 0 16.10 16.10 16.24 16.00 16.38 145,500 2,351,572 16.162 16.10 16.10 16.24 16.00 16.38 145,500 16.162 0.63%
2024-01-15 0 16.00 15.94 16.12 15.90 16.40 162,000 2,593,974 16.012 16.00 15.94 16.12 15.90 16.40 162,000 16.012 -2.44%
2024-01-12 0 16.40 16.36 16.40 16.00 16.82 135,600 2,225,610 16.413 16.40 16.36 16.40 16.00 16.82 135,600 16.413 -2.50%
2024-01-11 0 16.82 16.36 16.82 16.10 16.82 157,800 2,604,114 16.503 16.82 16.36 16.82 16.10 16.82 157,800 16.503 1.94%
2024-01-10 0 16.50 16.50 16.52 16.32 16.64 136,300 2,246,364 16.481 16.50 16.50 16.52 16.32 16.64 136,300 16.481 0.24%
2024-01-09 0 16.46 16.24 16.46 16.26 17.12 183,000 3,034,944 16.584 16.46 16.24 16.46 16.26 17.12 183,000 16.584 1.48%
2024-01-08 0 16.22 16.22 16.24 16.10 17.04 185,603 3,035,723 16.356 16.22 16.22 16.24 16.10 17.04 185,603 16.356 -4.02%
2024-01-05 0 16.90 16.90 17.40 16.90 17.30 13,000 220,204 16.939 16.90 16.90 17.40 16.90 17.30 13,000 16.939 0.00%
2024-01-04 0 16.90 16.90 16.92 16.86 17.72 304,400 5,183,396 17.028 16.90 16.90 16.92 16.86 17.72 304,400 17.028 -3.98%
2024-01-03 0 17.60 17.50 17.60 17.36 17.66 119,400 2,089,272 17.498 17.60 17.50 17.60 17.36 17.66 119,400 17.498 -0.56%
2024-01-02 0 17.70 17.62 17.70 17.52 17.86 59,151 1,047,600 17.711 17.70 17.62 17.70 17.52 17.86 59,151 17.711 0.57%
2023-12-29 0 17.60 17.60 17.62 17.38 18.26 380,300 6,695,288 17.605 17.60 17.60 17.62 17.38 18.26 380,300 17.605 -2.76%
2023-12-28 0 18.10 17.96 18.10 17.62 18.32 136,800 2,468,135 18.042 18.10 17.96 18.10 17.62 18.32 136,800 18.042 -0.77%
2023-12-27 0 18.24 18.24 18.30 17.92 18.30 56,100 1,010,542 18.013 18.24 18.24 18.30 17.92 18.30 56,100 18.013 1.90%
2023-12-22 0 17.90 17.88 17.90 17.80 18.40 340,600 6,101,219 17.913 17.90 17.88 17.90 17.80 18.40 340,600 17.913 -2.19%
2023-12-21 0 18.30 18.24 18.30 17.98 18.30 110,500 2,001,378 18.112 18.30 18.24 18.30 17.98 18.30 110,500 18.112 0.77%
2023-12-20 0 18.16 18.02 18.16 17.90 18.48 41,000 739,185 18.029 18.16 18.02 18.16 17.90 18.48 41,000 18.029 0.22%
2023-12-19 0 18.12 18.00 18.12 17.76 18.12 68,300 1,229,833 18.006 18.12 18.00 18.12 17.76 18.12 68,300 18.006 0.67%
2023-12-18 0 18.00 17.96 18.00 17.80 18.32 139,100 2,508,740 18.036 18.00 17.96 18.00 17.80 18.32 139,100 18.036 -1.10%
2023-12-15 0 18.20 18.20 18.24 18.08 18.72 175,100 3,206,968 18.315 18.20 18.20 18.24 18.08 18.72 175,100 18.315 -0.55%
2023-12-14 0 18.30 18.18 18.30 18.00 18.44 123,500 2,246,114 18.187 18.30 18.18 18.30 18.00 18.44 123,500 18.187 -0.22%
2023-12-13 0 18.34 18.24 18.34 18.20 18.34 21,500 392,960 18.277 18.34 18.24 18.34 18.20 18.34 21,500 18.277 -1.40%
2023-12-12 0 18.60 18.28 18.60 17.98 18.68 94,532 1,724,801 18.246 18.60 18.28 18.60 17.98 18.68 94,532 18.246 2.31%
2023-12-11 0 18.18 18.16 18.18 18.10 18.40 423,300 7,710,492 18.215 18.18 18.16 18.18 18.10 18.40 423,300 18.215 -0.98%
2023-12-08 0 18.36 18.30 18.36 18.20 18.58 59,200 1,086,716 18.357 18.36 18.30 18.36 18.20 18.58 59,200 18.357 -2.65%
2023-12-07 0 18.86 18.58 18.86 18.16 19.00 137,700 2,548,490 18.508 18.86 18.58 18.86 18.16 19.00 137,700 18.508 2.72%
2023-12-06 0 18.36 18.36 18.52 18.28 18.54 113,500 2,086,472 18.383 18.36 18.36 18.52 18.28 18.54 113,500 18.383 0.33%
2023-12-05 0 18.30 18.30 18.40 18.10 18.58 52,800 972,424 18.417 18.30 18.30 18.40 18.10 18.58 52,800 18.417 1.10%
2023-12-04 0 18.10 18.10 18.20 18.00 18.20 45,300 820,334 18.109 18.10 18.10 18.20 18.00 18.20 45,300 18.109 -0.55%
2023-12-01 0 18.20 18.20 18.24 18.02 18.56 80,700 1,470,918 18.227 18.20 18.20 18.24 18.02 18.56 80,700 18.227 -2.15%
2023-11-30 0 18.60 18.50 18.60 18.24 19.00 213,032 3,948,913 18.537 18.60 18.50 18.60 18.24 19.00 213,032 18.537 1.64%
2023-11-29 0 18.30 18.14 18.30 18.04 18.38 58,429 1,058,819 18.121 18.30 18.14 18.30 18.04 18.38 58,429 18.121 0.44%
2023-11-28 0 18.22 18.22 18.24 18.18 18.32 41,600 758,948 18.244 18.22 18.22 18.24 18.18 18.32 41,600 18.244 0.00%
2023-11-27 0 18.22 18.18 18.22 18.00 18.50 219,600 3,972,092 18.088 18.22 18.18 18.22 18.00 18.50 219,600 18.088 -1.41%
2023-11-24 0 18.48 18.20 18.48 18.06 18.50 129,200 2,352,722 18.210 18.48 18.20 18.48 18.06 18.50 129,200 18.210 0.11%
2023-11-23 0 18.46 18.36 18.46 18.28 18.58 169,500 3,114,765 18.376 18.46 18.36 18.46 18.28 18.58 169,500 18.376 0.33%
2023-11-22 0 18.40 18.40 18.58 18.10 19.18 823,100 15,114,296 18.363 18.40 18.40 18.58 18.10 19.18 823,100 18.363 -1.60%
2023-11-21 0 18.70 18.60 18.70 18.26 18.82 216,000 4,031,410 18.664 18.70 18.60 18.70 18.26 18.82 216,000 18.664 -0.11%
2023-11-20 0 18.72 18.52 18.80 18.28 18.94 533,153 9,803,139 18.387 18.72 18.52 18.80 18.28 18.94 533,153 18.387 3.43%
2023-11-17 0 18.10 18.10 18.20 18.02 18.44 1,956,511 35,480,882 18.135 18.10 18.10 18.20 18.02 18.44 1,956,511 18.135 -0.98%
2023-11-16 0 18.28 18.18 18.28 17.72 18.50 560,000 10,140,396 18.108 18.28 18.18 18.28 17.72 18.50 560,000 18.108 -0.11%
2023-11-15 0 18.30 18.28 18.30 18.22 18.74 167,300 3,076,960 18.392 18.30 18.28 18.30 18.22 18.74 167,300 18.392 0.11%
2023-11-14 0 18.28 18.26 18.28 18.22 18.44 157,600 2,884,056 18.300 18.28 18.26 18.28 18.22 18.44 157,600 18.300 -0.87%
2023-11-13 0 18.44 18.36 18.44 18.30 18.44 52,100 960,272 18.431 18.44 18.36 18.44 18.30 18.44 52,100 18.431 1.43%
2023-11-10 0 18.18 18.16 18.20 18.18 18.80 175,200 3,225,158 18.408 18.18 18.16 18.20 18.18 18.80 175,200 18.408 -4.21%
2023-11-09 0 18.98 18.90 18.98 18.90 19.54 77,900 1,483,276 19.041 18.98 18.90 18.98 18.90 19.54 77,900 19.041 -0.42%
2023-11-08 0 19.06 19.00 19.06 19.06 19.90 432,791 8,356,356 19.308 19.06 19.00 19.06 19.06 19.90 432,791 19.308 -4.22%
2023-11-07 0 19.90 19.88 19.90 19.60 20.00 134,500 2,671,932 19.866 19.90 19.88 19.90 19.60 20.00 134,500 19.866 1.63%
2023-11-06 0 19.58 19.58 19.60 19.18 19.60 123,900 2,401,432 19.382 19.58 19.58 19.60 19.18 19.60 123,900 19.382 0.62%
2023-11-03 0 19.46 19.28 19.46 18.60 19.46 207,500 3,952,834 19.050 19.46 19.28 19.46 18.60 19.46 207,500 19.050 3.62%
2023-11-02 0 18.78 18.72 18.78 18.60 18.94 73,800 1,386,176 18.783 18.78 18.72 18.78 18.60 18.94 73,800 18.783 3.30%
2023-11-01 0 18.18 18.18 18.40 17.80 18.80 158,000 2,897,428 18.338 18.18 18.18 18.40 17.80 18.80 158,000 18.338 -1.20%
2023-10-31 0 18.40 18.38 18.40 18.04 18.98 251,334 4,648,026 18.493 18.40 18.38 18.40 18.04 18.98 251,334 18.493 -1.60%
2023-10-30 0 18.70 18.68 18.70 18.60 19.00 106,300 1,992,656 18.746 18.70 18.68 18.70 18.60 19.00 106,300 18.746 -1.58%
2023-10-27 0 19.00 18.98 19.00 18.86 19.08 253,700 4,817,824 18.990 19.00 18.98 19.00 18.86 19.08 253,700 18.990 -1.04%
2023-10-26 0 19.20 19.08 19.20 18.66 19.20 178,742 3,386,980 18.949 19.20 19.08 19.20 18.66 19.20 178,742 18.949 0.84%
2023-10-25 0 19.04 19.04 19.06 18.60 19.08 501,200 9,487,788 18.930 19.04 19.04 19.06 18.60 19.08 501,200 18.930 0.00%
2023-10-24 0 19.04 18.98 19.04 18.88 19.46 216,752 4,134,488 19.075 19.04 18.98 19.04 18.88 19.46 216,752 19.075 -3.35%
2023-10-20 0 19.70 19.30 19.70 19.10 19.70 82,204 1,593,813 19.389 19.70 19.30 19.70 19.10 19.70 82,204 19.389 2.60%
2023-10-19 0 19.20 19.20 19.22 18.98 19.66 202,000 3,913,174 19.372 19.20 19.20 19.22 18.98 19.66 202,000 19.372 -2.34%
2023-10-18 0 19.66 19.64 19.66 19.62 20.05 355,700 7,062,437 19.855 19.66 19.64 19.66 19.62 20.05 355,700 19.855 -1.70%
2023-10-17 0 20.00 19.76 20.00 19.48 20.00 152,300 2,998,162 19.686 20.00 19.76 20.00 19.48 20.00 152,300 19.686 1.42%
2023-10-16 0 19.72 19.52 19.72 19.50 19.72 143,900 2,819,138 19.591 19.72 19.52 19.72 19.50 19.72 143,900 19.591 0.00%
2023-10-13 0 19.72 19.58 19.72 19.54 19.78 118,360 2,325,930 19.651 19.72 19.58 19.72 19.54 19.78 118,360 19.651 0.61%
2023-10-12 0 19.60 19.48 19.60 19.30 19.90 229,835 4,497,723 19.569 19.60 19.48 19.60 19.30 19.90 229,835 19.569 0.41%
2023-10-11 0 19.52 19.36 19.52 19.36 19.72 311,200 6,062,766 19.482 19.52 19.36 19.52 19.36 19.72 311,200 19.482 -0.31%
2023-10-10 0 19.58 19.50 19.58 19.38 19.60 85,723 1,668,491 19.464 19.58 19.50 19.58 19.38 19.60 85,723 19.464 -0.10%
2023-10-09 0 19.60 19.42 19.60 19.38 19.60 208,500 4,047,724 19.414 19.60 19.42 19.60 19.38 19.60 208,500 19.414 0.00%
2023-10-06 0 19.60 19.60 19.64 19.32 19.80 149,800 2,912,752 19.444 19.60 19.60 19.64 19.32 19.80 149,800 19.444 0.20%
2023-10-05 0 19.56 19.54 19.56 19.34 19.72 325,800 6,354,344 19.504 19.56 19.54 19.56 19.34 19.72 325,800 19.504 -0.10%
2023-10-04 0 19.58 19.46 19.58 19.36 19.58 69,500 1,354,738 19.493 19.58 19.46 19.58 19.36 19.58 69,500 19.493 -0.41%
2023-10-03 0 19.66 19.54 19.66 19.50 19.90 85,564 1,682,782 19.667 19.66 19.54 19.66 19.50 19.90 85,564 19.667 -1.11%
2023-09-29 0 19.88 19.78 19.88 19.22 20.00 201,100 3,921,948 19.502 19.88 19.78 19.88 19.22 20.00 201,100 19.502 2.37%
2023-09-28 0 19.42 19.30 19.42 19.16 19.86 265,400 5,131,506 19.335 19.42 19.30 19.42 19.16 19.86 265,400 19.335 -2.22%
2023-09-27 0 19.86 19.72 19.86 19.68 20.35 658,100 13,127,426 19.947 19.86 19.72 19.86 19.68 20.35 658,100 19.947 0.40%
2023-09-26 0 19.78 19.68 19.78 19.00 19.80 692,900 13,537,888 19.538 19.78 19.68 19.78 19.00 19.80 692,900 19.538 3.34%
2023-09-25 0 19.14 18.90 19.14 18.82 19.14 356,362 6,756,494 18.960 19.14 18.90 19.14 18.82 19.14 356,362 18.960 0.31%
2023-09-22 0 19.08 18.98 19.08 18.56 19.12 241,700 4,552,926 18.837 19.08 18.98 19.08 18.56 19.12 241,700 18.837 2.58%
2023-09-21 0 18.60 18.50 18.60 18.04 18.60 288,300 5,307,516 18.410 18.60 18.50 18.60 18.04 18.60 288,300 18.410 0.54%
2023-09-20 0 18.50 18.40 18.52 17.80 18.60 231,700 4,180,812 18.044 18.50 18.40 18.52 17.80 18.60 231,700 18.044 2.21%
2023-09-19 0 18.10 17.96 18.10 17.98 18.58 185,000 3,348,976 18.103 18.10 17.96 18.10 17.98 18.58 185,000 18.103 -0.66%
2023-09-18 0 18.22 17.98 18.22 17.94 18.60 160,000 2,896,762 18.105 18.22 17.98 18.22 17.94 18.60 160,000 18.105 -2.04%
2023-09-15 0 18.60 18.36 18.60 17.96 18.70 629,200 11,593,226 18.425 18.60 18.36 18.60 17.96 18.70 629,200 18.425 3.10%
2023-09-14 0 18.04 17.84 18.04 17.76 18.22 260,400 4,668,716 17.929 18.04 17.84 18.04 17.76 18.22 260,400 17.929 0.11%
2023-09-13 0 18.02 18.00 18.02 17.28 18.08 542,200 9,605,792 17.716 18.02 18.00 18.02 17.28 18.08 542,200 17.716 4.40%
2023-09-12 0 17.26 17.22 17.26 16.58 17.26 229,336 3,896,056 16.988 17.26 17.22 17.26 16.58 17.26 229,336 16.988 2.37%
2023-09-11 0 16.86 16.86 16.92 16.06 16.96 243,821 4,048,262 16.603 16.86 16.86 16.92 16.06 16.96 243,821 16.603 1.44%
2023-09-07 0 16.62 16.62 16.66 16.58 17.12 183,600 3,071,186 16.728 16.62 16.62 16.66 16.58 17.12 183,600 16.728 -2.24%
2023-09-06 0 17.00 17.00 17.02 16.00 17.22 1,595,700 26,456,542 16.580 17.00 17.00 17.02 16.00 17.22 1,595,700 16.580 6.25%
2023-09-05 0 16.00 15.92 16.00 15.90 16.02 122,500 1,959,076 15.992 16.00 15.92 16.00 15.90 16.02 122,500 15.992 -0.62%
2023-09-04 0 16.10 16.08 16.10 15.82 16.18 269,900 4,338,385 16.074 16.10 16.08 16.10 15.82 16.18 269,900 16.074 1.51%
2023-08-31 0 15.86 15.84 15.86 15.54 16.02 757,749 12,001,912 15.839 15.86 15.84 15.86 15.54 16.02 757,749 15.839 0.38%
2023-08-30 0 15.80 15.76 15.80 15.68 16.18 433,000 6,892,548 15.918 15.80 15.76 15.80 15.68 16.18 433,000 15.918 -3.66%
2023-08-29 0 16.40 16.38 16.40 16.00 16.80 328,100 5,426,104 16.538 16.40 16.38 16.40 16.00 16.80 328,100 16.538 3.14%
2023-08-28 0 15.90 15.74 15.90 15.70 16.34 312,000 4,971,534 15.934 15.90 15.74 15.90 15.70 16.34 312,000 15.934 0.00%
2023-08-25 0 15.90 15.90 15.92 15.62 15.92 110,300 1,740,620 15.781 15.90 15.90 15.92 15.62 15.92 110,300 15.781 0.89%
2023-08-24 0 15.76 15.76 15.98 15.36 16.02 149,600 2,351,698 15.720 15.76 15.76 15.98 15.36 16.02 149,600 15.720 2.74%
2023-08-23 0 15.34 15.18 15.34 15.16 15.52 258,600 3,950,732 15.277 15.34 15.18 15.34 15.16 15.52 258,600 15.277 -0.52%
2023-08-22 0 15.42 15.42 15.44 15.26 15.60 348,700 5,376,378 15.418 15.42 15.42 15.44 15.26 15.60 348,700 15.418 2.12%
2023-08-21 0 15.10 15.04 15.10 15.06 15.94 227,100 3,466,760 15.265 15.10 15.04 15.10 15.06 15.94 227,100 15.265 -5.27%
2023-08-18 0 15.94 15.82 15.94 15.60 16.16 267,061 4,268,074 15.982 15.94 15.82 15.94 15.60 16.16 267,061 15.982 2.31%
2023-08-17 0 15.58 15.58 15.60 15.50 16.02 192,837 3,052,421 15.829 15.58 15.58 15.60 15.50 16.02 192,837 15.829 -2.87%
2023-08-16 0 16.04 16.00 16.04 15.94 16.16 204,900 3,298,228 16.097 16.04 16.00 16.04 15.94 16.16 204,900 16.097 -1.72%
2023-08-15 0 16.32 16.30 16.32 16.18 16.60 279,800 4,567,709 16.325 16.32 16.30 16.32 16.18 16.60 279,800 16.325 -2.16%
2023-08-14 0 16.68 16.60 16.68 16.30 16.80 343,200 5,686,354 16.569 16.68 16.60 16.68 16.30 16.80 343,200 16.569 -1.77%
2023-08-11 0 16.98 16.98 17.00 16.80 17.42 265,400 4,508,028 16.986 16.98 16.98 17.00 16.80 17.42 265,400 16.986 -2.41%
2023-08-10 0 17.40 17.36 17.40 17.14 17.64 83,100 1,444,248 17.380 17.40 17.36 17.40 17.14 17.64 83,100 17.380 -1.81%
2023-08-09 0 17.72 17.52 17.72 16.96 17.72 461,580 8,001,341 17.335 17.72 17.52 17.72 16.96 17.72 461,580 17.335 1.26%
2023-08-08 0 17.50 17.48 17.50 17.42 18.02 373,400 6,592,902 17.656 17.50 17.48 17.50 17.42 18.02 373,400 17.656 -1.24%
2023-08-07 0 17.72 17.72 17.74 17.72 18.00 107,206 1,908,781 17.805 17.72 17.72 17.74 17.72 18.00 107,206 17.805 -1.56%
2023-08-04 0 18.00 17.96 18.00 17.86 18.02 163,200 2,931,859 17.965 18.00 17.96 18.00 17.86 18.02 163,200 17.965 1.01%
2023-08-03 0 17.82 17.82 17.92 17.80 18.40 421,537 7,564,072 17.944 17.82 17.82 17.92 17.80 18.40 421,537 17.944 -3.57%
2023-08-02 0 18.48 18.48 18.50 17.78 18.50 382,000 6,918,101 18.110 18.48 18.48 18.50 17.78 18.50 382,000 18.110 -0.11%
2023-08-01 0 18.50 18.32 18.50 18.22 18.80 539,034 9,969,114 18.494 18.50 18.32 18.50 18.22 18.80 539,034 18.494 -0.22%
2023-07-31 0 18.54 18.54 18.60 18.54 19.04 1,276,700 24,093,276 18.872 18.54 18.54 18.60 18.54 19.04 1,276,700 18.872 -1.07%
2023-07-28 0 18.74 18.74 18.76 18.22 18.90 748,100 13,956,977 18.657 18.74 18.74 18.76 18.22 18.90 748,100 18.657 0.97%
2023-07-27 0 18.56 18.54 18.56 18.28 19.04 979,200 18,259,762 18.648 18.56 18.54 18.56 18.28 19.04 979,200 18.648 1.87%
2023-07-26 0 18.22 18.20 18.22 17.94 18.50 178,900 3,266,152 18.257 18.22 18.20 18.22 17.94 18.50 178,900 18.257 0.77%
2023-07-25 0 18.08 18.08 18.10 17.80 18.92 558,949 10,276,025 18.385 18.08 18.08 18.10 17.80 18.92 558,949 18.385 -2.27%
2023-07-24 0 18.50 18.22 18.50 18.20 19.06 324,400 6,014,609 18.541 18.50 18.22 18.50 18.20 19.06 324,400 18.541 -3.14%
2023-07-21 0 19.10 19.10 19.12 18.58 19.24 193,700 3,662,930 18.910 19.10 19.10 19.12 18.58 19.24 193,700 18.910 0.53%
2023-07-20 0 19.00 18.98 19.00 18.54 19.40 164,834 3,138,472 19.040 19.00 18.98 19.00 18.54 19.40 164,834 19.040 -0.42%
2023-07-19 0 19.08 19.08 19.18 18.98 19.50 84,000 1,605,190 19.109 19.08 19.08 19.18 18.98 19.50 84,000 19.109 -2.15%
2023-07-18 0 19.50 19.46 19.50 19.16 19.62 214,510 4,167,926 19.430 19.50 19.46 19.50 19.16 19.62 214,510 19.430 0.72%
2023-07-14 0 19.36 19.32 19.36 19.00 19.60 59,410 1,144,896 19.271 19.36 19.32 19.36 19.00 19.60 59,410 19.271 1.36%
2023-07-13 0 19.10 19.08 19.18 18.90 19.36 168,980 3,226,382 19.093 19.10 19.08 19.18 18.90 19.36 168,980 19.093 0.53%
2023-07-12 0 19.00 19.00 19.06 19.00 19.60 143,700 2,768,413 19.265 19.00 19.00 19.06 19.00 19.60 143,700 19.265 -2.56%
2023-07-11 0 19.50 19.32 19.50 19.28 19.58 152,900 2,978,072 19.477 19.50 19.32 19.50 19.28 19.58 152,900 19.477 1.04%
2023-07-10 0 19.30 19.26 19.30 18.70 19.50 466,800 8,947,130 19.167 19.30 19.26 19.30 18.70 19.50 466,800 19.167 2.12%
2023-07-07 0 18.90 18.90 18.92 18.20 19.30 991,889 18,781,723 18.935 18.90 18.90 18.92 18.20 19.30 991,889 18.935 2.72%
2023-07-06 0 18.40 18.40 18.44 17.86 18.62 309,435 5,632,018 18.201 18.40 18.40 18.44 17.86 18.62 309,435 18.201 -1.29%
2023-07-05 0 18.64 18.62 18.64 18.30 19.50 375,000 7,033,506 18.756 18.64 18.62 18.64 18.30 19.50 375,000 18.756 -2.92%
2023-07-04 0 19.20 19.16 19.20 19.00 19.80 255,500 4,925,367 19.277 19.20 19.16 19.20 19.00 19.80 255,500 19.277 -2.44%
2023-07-03 0 19.68 19.68 19.72 19.06 20.15 607,300 11,890,540 19.579 19.68 19.68 19.72 19.06 20.15 607,300 19.579 -1.20%
2023-06-30 0 19.92 19.80 19.92 18.48 19.92 1,177,800 22,846,127 19.397 19.92 19.80 19.92 18.48 19.92 1,177,800 19.397 7.79%
2023-06-29 0 18.48 18.40 18.48 18.14 18.50 325,900 5,966,376 18.307 18.48 18.40 18.48 18.14 18.50 325,900 18.307 1.76%
2023-06-28 0 18.16 18.10 18.16 17.36 18.30 248,554 4,457,900 17.935 18.16 18.10 18.16 17.36 18.30 248,554 17.935 3.89%
2023-06-27 0 17.48 17.38 17.48 17.18 17.72 96,000 1,664,466 17.338 17.48 17.38 17.48 17.18 17.72 96,000 17.338 -0.68%
2023-06-26 0 17.60 17.48 17.60 17.26 17.90 95,167 1,666,211 17.508 17.60 17.48 17.60 17.26 17.90 95,167 17.508 0.57%
2023-06-23 0 17.50 17.48 17.50 17.32 17.88 86,200 1,506,758 17.480 17.50 17.48 17.50 17.32 17.88 86,200 17.480 -2.56%
2023-06-21 0 17.96 17.88 17.96 17.62 18.14 103,700 1,850,166 17.842 17.96 17.88 17.96 17.62 18.14 103,700 17.842 -0.77%
2023-06-20 0 18.10 18.14 18.30 17.68 18.48 115,117 2,067,031 17.956 18.10 18.14 18.30 17.68 18.48 115,117 17.956 -0.66%
2023-06-19 0 18.22 18.14 18.22 17.74 18.70 90,700 1,645,188 18.139 18.22 18.14 18.22 17.74 18.70 90,700 18.139 0.44%
2023-06-16 0 18.14 18.00 18.14 17.90 18.90 372,800 6,842,666 18.355 18.14 18.00 18.14 17.90 18.90 372,800 18.355 -2.99%
2023-06-15 0 18.70 18.58 18.70 17.78 18.80 626,300 11,519,154 18.392 18.70 18.58 18.70 17.78 18.80 626,300 18.392 5.29%
2023-06-14 0 17.76 17.54 17.76 16.62 17.80 515,900 8,976,643 17.400 17.76 17.54 17.76 16.62 17.80 515,900 17.400 5.97%
2023-06-13 0 16.76 16.76 16.82 16.68 17.02 235,400 3,966,870 16.852 16.76 16.76 16.82 16.68 17.02 235,400 16.852 -0.36%
2023-06-12 0 16.82 16.80 16.82 16.64 17.36 526,200 8,875,408 16.867 16.82 16.80 16.82 16.64 17.36 526,200 16.867 -0.71%
2023-06-09 0 16.94 16.92 16.94 16.60 17.20 563,200 9,512,493 16.890 16.94 16.92 16.94 16.60 17.20 563,200 16.890 -0.35%
2023-06-08 0 17.00 16.94 17.00 16.54 17.22 292,300 4,942,472 16.909 17.00 16.94 17.00 16.54 17.22 292,300 16.909 -1.28%
2023-06-07 0 17.22 17.06 17.24 16.58 17.30 256,300 4,329,353 16.892 17.22 17.06 17.24 16.58 17.30 256,300 16.892 0.58%
2023-06-06 0 17.12 17.12 17.20 17.02 18.30 545,500 9,543,386 17.495 17.12 17.12 17.20 17.02 18.30 545,500 17.495 -4.57%
2023-06-05 0 17.94 17.90 17.94 17.90 18.50 462,100 8,356,759 18.084 17.94 17.90 17.94 17.90 18.50 462,100 18.084 -0.88%
2023-06-02 0 18.10 18.10 18.14 17.64 18.44 528,038 9,583,415 18.149 18.10 18.10 18.14 17.64 18.44 528,038 18.149 2.61%
2023-06-01 0 17.64 17.64 17.70 17.30 18.02 470,100 8,327,100 17.713 17.64 17.64 17.70 17.30 18.02 470,100 17.713 -3.08%
2023-05-31 0 18.20 17.68 18.20 16.98 18.32 926,500 16,244,332 17.533 18.20 17.68 18.20 16.98 18.32 926,500 17.533 0.22%
2023-05-30 0 18.16 17.78 18.16 16.50 18.32 400,600 6,889,134 17.197 18.16 17.78 18.16 16.50 18.32 400,600 17.197 6.20%
2023-05-29 0 17.10 17.10 17.14 17.10 18.34 576,300 10,075,432 17.483 17.10 17.10 17.14 17.10 18.34 576,300 17.483 -6.76%
2023-05-25 0 18.34 18.34 18.38 18.30 19.78 505,600 9,410,982 18.613 18.34 18.34 18.38 18.30 19.78 505,600 18.613 -4.28%
2023-05-24 0 19.16 19.00 19.16 19.00 19.80 269,300 5,208,297 19.340 19.16 19.00 19.16 19.00 19.80 269,300 19.340 -1.74%
2023-05-23 0 19.50 19.50 19.70 19.32 20.30 445,200 8,794,689 19.754 19.50 19.50 19.70 19.32 20.30 445,200 19.754 -2.50%
2023-05-22 0 20.00 19.88 20.00 19.72 20.65 332,900 6,665,075 20.021 20.00 19.88 20.00 19.72 20.65 332,900 20.021 -1.96%
2023-05-19 0 20.40 20.40 20.45 19.60 21.05 1,805,420 36,869,860 20.422 20.40 20.40 20.45 19.60 21.05 1,805,420 20.422 0.74%
2023-05-18 0 20.25 20.25 20.35 19.80 20.65 520,800 10,523,546 20.207 20.25 20.25 20.35 19.80 20.65 520,800 20.207 -0.25%
2023-05-17 0 20.30 20.30 20.50 20.00 22.30 1,323,100 27,696,772 20.933 20.30 20.30 20.50 20.00 22.30 1,323,100 20.933 -8.56%
2023-05-16 0 22.20 22.00 22.20 21.90 23.10 935,800 21,024,527 22.467 22.20 22.00 22.20 21.90 23.10 935,800 22.467 -1.99%
2023-05-15 0 22.65 22.50 22.65 20.55 22.70 1,302,300 29,001,545 22.269 22.65 22.50 22.65 20.55 22.70 1,302,300 22.269 7.86%
2023-05-12 0 21.00 20.70 21.00 20.10 21.75 860,700 18,104,395 21.035 21.00 20.70 21.00 20.10 21.75 860,700 21.035 4.22%
2023-05-11 0 20.15 20.15 20.25 19.62 21.30 175,500 3,527,781 20.101 20.15 20.15 20.25 19.62 21.30 175,500 20.101 3.97%
2023-05-10 0 19.38 19.18 19.38 19.16 19.72 744,200 14,492,621 19.474 19.38 19.18 19.38 19.16 19.72 744,200 19.474 -1.62%
2023-05-09 0 19.70 19.36 19.70 19.26 20.85 754,800 15,019,687 19.899 19.70 19.36 19.70 19.26 20.85 754,800 19.899 -3.67%
2023-05-08 0 20.45 20.25 20.45 20.10 21.85 423,100 8,684,790 20.527 20.45 20.25 20.45 20.10 21.85 423,100 20.527 -5.10%
2023-05-05 0 21.55 21.30 21.55 20.75 21.60 282,900 6,063,255 21.433 21.55 21.30 21.55 20.75 21.60 282,900 21.433 3.36%
2023-05-04 0 20.85 20.85 21.05 20.60 21.40 275,580 5,762,215 20.909 20.85 20.85 21.05 20.60 21.40 275,580 20.909 -2.57%
2023-05-03 0 21.40 21.15 21.40 21.05 21.85 313,700 6,687,385 21.318 21.40 21.15 21.40 21.05 21.85 313,700 21.318 -2.06%
2023-05-02 0 21.85 21.80 21.85 20.75 21.90 294,900 6,349,630 21.531 21.85 21.80 21.85 20.75 21.90 294,900 21.531 4.05%
2023-04-28 0 21.00 21.00 21.05 20.15 21.20 348,722 7,283,627 20.887 21.00 21.00 21.05 20.15 21.20 348,722 20.887 4.48%
2023-04-27 0 20.10 20.00 20.10 19.94 20.85 298,207 6,017,885 20.180 20.10 20.00 20.10 19.94 20.85 298,207 20.180 -2.19%
2023-04-26 0 20.55 20.40 20.55 18.88 20.60 217,900 4,351,131 19.968 20.55 20.40 20.55 18.88 20.60 217,900 19.968 4.85%
2023-04-25 0 19.60 19.52 19.60 19.38 20.95 495,962 9,846,590 19.854 19.60 19.52 19.60 19.38 20.95 495,962 19.854 -6.67%
2023-04-24 0 21.00 21.00 21.05 19.76 21.10 429,065 8,809,241 20.531 21.00 21.00 21.05 19.76 21.10 429,065 20.531 3.96%
2023-04-21 0 20.20 20.20 20.25 19.82 21.10 296,200 6,053,660 20.438 20.20 20.20 20.25 19.82 21.10 296,200 20.438 0.50%
2023-04-20 0 20.10 20.05 20.10 19.80 20.70 304,900 6,148,911 20.167 20.10 20.05 20.10 19.80 20.70 304,900 20.167 -3.37%
2023-04-19 0 20.80 20.50 20.80 20.15 21.60 1,259,200 26,311,729 20.896 20.80 20.50 20.80 20.15 21.60 1,259,200 20.896 2.72%
2023-04-18 0 20.25 20.20 20.25 20.00 20.65 286,900 5,853,035 20.401 20.25 20.20 20.25 20.00 20.65 286,900 20.401 -1.94%
2023-04-17 0 20.65 20.65 20.70 19.76 20.70 553,200 11,126,657 20.113 20.65 20.65 20.70 19.76 20.70 553,200 20.113 2.74%
2023-04-14 0 20.10 20.00 20.10 19.94 20.65 275,300 5,574,843 20.250 20.10 20.00 20.10 19.94 20.65 275,300 20.250 0.50%
2023-04-13 0 20.00 20.00 20.20 19.36 20.85 260,300 5,162,724 19.834 20.00 20.00 20.20 19.36 20.85 260,300 19.834 0.00%
2023-04-12 0 20.00 20.00 20.30 19.92 20.75 332,700 6,669,926 20.048 20.00 20.00 20.30 19.92 20.75 332,700 20.048 -3.38%
2023-04-11 0 20.70 20.55 20.70 19.22 21.20 918,700 18,867,337 20.537 20.70 20.55 20.70 19.22 21.20 918,700 20.537 7.37%
2023-04-06 0 19.28 19.24 19.28 18.82 19.44 236,900 4,529,908 19.122 19.28 19.24 19.28 18.82 19.44 236,900 19.122 -0.31%
2023-04-04 0 19.34 19.28 19.34 18.62 19.84 459,700 8,856,896 19.267 19.34 19.28 19.34 18.62 19.84 459,700 19.267 0.21%
2023-04-03 0 19.30 19.22 19.30 19.08 19.62 296,800 5,728,426 19.301 19.30 19.22 19.30 19.08 19.62 296,800 19.301 -1.63%
2023-03-31 0 19.62 19.60 19.62 18.90 19.98 638,700 12,545,078 19.642 19.62 19.60 19.62 18.90 19.98 638,700 19.642 3.81%
2023-03-30 0 18.90 18.84 18.90 18.62 19.50 600,000 11,393,714 18.990 18.90 18.84 18.90 18.62 19.50 600,000 18.990 -3.08%
2023-03-29 0 19.50 19.40 19.50 19.00 20.15 670,300 13,072,051 19.502 19.50 19.40 19.50 19.00 20.15 670,300 19.502 5.41%
2023-03-28 0 18.50 18.42 18.50 18.12 18.50 129,200 2,369,258 18.338 18.50 18.42 18.50 18.12 18.50 129,200 18.338 0.65%
2023-03-27 0 18.38 18.38 18.48 18.38 18.98 323,800 6,062,030 18.722 18.38 18.38 18.48 18.38 18.98 323,800 18.722 -3.26%
2023-03-24 0 19.00 18.90 19.00 18.34 19.20 281,600 5,324,102 18.907 19.00 18.90 19.00 18.34 19.20 281,600 18.907 2.48%
2023-03-23 0 18.54 18.54 18.56 17.72 18.70 388,700 7,125,490 18.332 18.54 18.54 18.56 17.72 18.70 388,700 18.332 3.92%
2023-03-22 0 17.84 17.80 17.84 17.72 18.70 588,900 10,709,998 18.186 17.84 17.80 17.84 17.72 18.70 588,900 18.186 -3.36%
2023-03-21 0 18.46 18.36 18.46 17.60 18.50 272,400 4,889,930 17.951 18.46 18.36 18.46 17.60 18.50 272,400 17.951 6.58%
2023-03-20 0 17.32 17.30 17.32 17.14 17.98 653,100 11,376,496 17.419 17.32 17.30 17.32 17.14 17.98 653,100 17.419 -3.78%
2023-03-17 0 18.00 17.98 18.00 17.70 18.66 568,200 10,188,332 17.931 18.00 17.98 18.00 17.70 18.66 568,200 17.931 -2.49%
2023-03-16 0 18.46 18.46 18.52 18.26 18.72 204,105 3,762,666 18.435 18.46 18.46 18.52 18.26 18.72 204,105 18.435 -0.97%
2023-03-15 0 18.64 18.64 18.66 18.62 19.48 549,200 10,435,771 19.002 18.64 18.64 18.66 18.62 19.48 549,200 19.002 -0.85%
2023-03-14 0 18.80 18.80 19.20 18.70 19.32 240,400 4,529,784 18.843 18.80 18.80 19.20 18.70 19.32 240,400 18.843 0.32%
2023-03-13 0 18.74 18.70 18.74 18.62 19.20 197,260 3,714,760 18.832 18.74 18.70 18.74 18.62 19.20 197,260 18.832 0.00%
2023-03-10 0 18.74 18.66 18.74 18.38 18.74 296,400 5,498,380 18.551 18.74 18.66 18.74 18.38 18.74 296,400 18.551 -0.11%
2023-03-09 0 18.76 18.76 18.82 18.66 19.30 838,300 15,943,193 19.018 18.76 18.76 18.82 18.66 19.30 838,300 19.018 -0.85%
2023-03-08 0 18.92 18.90 18.92 18.30 20.10 1,469,400 27,830,356 18.940 18.92 18.90 18.92 18.30 20.10 1,469,400 18.940 -5.12%
2023-03-07 0 19.94 19.94 20.00 19.84 20.60 3,645,500 72,072,209 19.770 19.94 19.94 20.00 19.84 20.60 3,645,500 19.770 -1.77%
2023-03-06 0 20.30 20.30 20.35 20.00 20.90 602,800 12,238,700 20.303 20.30 20.30 20.35 20.00 20.90 602,800 20.303 -1.93%
2023-03-03 0 20.70 20.70 20.85 20.30 21.25 855,873 17,724,146 20.709 20.70 20.70 20.85 20.30 21.25 855,873 20.709 -0.24%
2023-03-02 0 20.75 20.75 21.20 20.70 21.30 681,400 14,231,740 20.886 20.75 20.75 21.20 20.70 21.30 681,400 20.886 -1.66%
2023-03-01 0 21.10 20.95 21.10 20.45 21.10 1,413,800 29,244,245 20.685 21.10 20.95 21.10 20.45 21.10 1,413,800 20.685 -0.94%
2023-02-28 0 21.30 20.30 21.30 20.05 21.45 405,633 8,373,839 20.644 21.30 20.30 21.30 20.05 21.45 405,633 20.644 3.15%
2023-02-27 0 20.65 20.65 20.80 20.30 21.20 351,700 7,280,955 20.702 20.65 20.65 20.80 20.30 21.20 351,700 20.702 1.72%
2023-02-24 0 20.30 20.25 20.30 19.82 21.20 764,915 15,523,005 20.294 20.30 20.25 20.30 19.82 21.20 764,915 20.294 -2.17%
2023-02-23 0 20.75 20.75 20.95 20.15 21.25 447,300 9,238,792 20.655 20.75 20.75 20.95 20.15 21.25 447,300 20.655 -0.48%
2023-02-22 0 20.85 20.75 20.85 20.70 22.15 1,041,200 22,029,462 21.158 20.85 20.75 20.85 20.70 22.15 1,041,200 21.158 -5.66%
2023-02-21 0 22.10 22.05 22.10 21.65 22.75 565,385 12,546,903 22.192 22.10 22.05 22.10 21.65 22.75 565,385 22.192 -1.34%
2023-02-20 0 22.40 22.35 22.40 22.00 24.20 2,156,064 48,671,274 22.574 22.40 22.35 22.40 22.00 24.20 2,156,064 22.574 -6.67%
2023-02-17 0 24.00 23.95 24.00 23.70 24.65 610,800 14,756,390 24.159 24.00 23.95 24.00 23.70 24.65 610,800 24.159 -2.24%
2023-02-16 0 24.55 24.20 24.55 22.75 24.85 1,140,300 27,546,055 24.157 24.55 24.20 24.55 22.75 24.85 1,140,300 24.157 8.15%
2023-02-15 0 22.70 22.60 22.70 22.50 23.25 605,500 13,792,910 22.779 22.70 22.60 22.70 22.50 23.25 605,500 22.779 -1.30%
2023-02-14 0 23.00 22.95 23.00 22.90 23.30 627,200 14,444,840 23.031 23.00 22.95 23.00 22.90 23.30 627,200 23.031 -1.29%
2023-02-13 0 23.30 23.10 23.30 22.70 23.60 608,250 14,065,338 23.124 23.30 23.10 23.30 22.70 23.60 608,250 23.124 1.30%
2023-02-10 0 23.00 22.85 23.00 22.85 23.90 804,772 18,572,159 23.078 23.00 22.85 23.00 22.85 23.90 804,772 23.078 -3.56%
2023-02-09 0 23.85 23.70 23.85 23.00 24.95 1,501,800 36,169,605 24.084 23.85 23.70 23.85 23.00 24.95 1,501,800 24.084 3.92%
2023-02-08 0 22.95 22.95 23.05 22.65 23.40 530,500 12,246,040 23.084 22.95 22.95 23.05 22.65 23.40 530,500 23.084 -0.22%
2023-02-07 0 23.00 23.00 23.15 22.25 23.20 1,178,200 26,839,675 22.780 23.00 23.00 23.15 22.25 23.20 1,178,200 22.780 4.78%
2023-02-06 0 21.95 21.95 22.15 21.85 24.55 2,031,500 45,858,041 22.573 21.95 21.95 22.15 21.85 24.55 2,031,500 22.573 -11.31%
2023-02-03 0 24.75 24.75 24.80 23.70 24.80 444,900 10,838,470 24.362 24.75 24.75 24.80 23.70 24.80 444,900 24.362 1.85%
2023-02-02 0 24.30 24.30 24.50 23.55 24.85 937,250 22,728,580 24.250 24.30 24.30 24.50 23.55 24.85 937,250 24.250 -1.82%
2023-02-01 0 24.75 24.50 24.75 24.15 25.60 1,135,500 27,937,855 24.604 24.75 24.50 24.75 24.15 25.60 1,135,500 24.604 -0.80%
2023-01-31 0 24.95 24.90 24.95 23.75 25.35 1,163,300 28,688,987 24.662 24.95 24.90 24.95 23.75 25.35 1,163,300 24.662 2.04%
2023-01-30 0 24.45 24.45 24.65 24.25 25.85 1,872,000 46,614,605 24.901 24.45 24.45 24.65 24.25 25.85 1,872,000 24.901 -3.55%
2023-01-27 0 25.35 25.35 25.40 22.00 25.60 5,531,600 135,589,370 24.512 25.35 25.35 25.40 22.00 25.60 5,531,600 24.512 16.82%
2023-01-26 0 21.70 21.70 21.95 20.80 22.60 1,346,232 29,541,637 21.944 21.70 21.70 21.95 20.80 22.60 1,346,232 21.944 5.34%
2023-01-20 0 20.60 20.60 20.70 19.70 20.70 666,700 13,378,979 20.067 20.60 20.60 20.70 19.70 20.70 666,700 20.067 4.57%
2023-01-19 0 19.70 19.70 20.15 19.70 20.30 642,300 12,806,712 19.939 19.70 19.70 20.15 19.70 20.30 642,300 19.939 -1.75%
2023-01-18 0 20.05 19.96 20.05 19.60 20.50 523,000 10,500,809 20.078 20.05 19.96 20.05 19.60 20.50 523,000 20.078 0.55%
2023-01-17 0 19.94 19.94 20.10 19.46 20.45 1,207,500 23,875,412 19.773 19.94 19.94 20.10 19.46 20.45 1,207,500 19.773 -0.30%
2023-01-16 0 20.00 20.00 20.20 19.94 22.00 2,144,000 43,974,484 20.510 20.00 20.00 20.20 19.94 22.00 2,144,000 20.510 -4.31%
2023-01-13 0 20.90 20.85 21.00 17.20 22.60 2,187,800 44,975,620 20.557 20.90 20.85 21.00 17.20 22.60 2,187,800 20.557 -6.49%
2023-01-12 0 22.35 22.35 22.75 22.30 24.60 790,000 18,524,975 23.449 22.35 22.35 22.75 22.30 24.60 790,000 23.449 -3.66%
2023-01-11 0 23.20 23.20 23.40 23.10 25.20 2,007,700 48,681,525 24.247 23.20 23.20 23.40 23.10 25.20 2,007,700 24.247 -2.11%
2023-01-10 0 23.70 23.60 23.70 21.15 23.70 1,780,900 40,825,252 22.924 23.70 23.60 23.70 21.15 23.70 1,780,900 22.924 12.86%
2023-01-09 0 21.00 20.90 21.00 20.30 21.20 741,600 15,360,355 20.712 21.00 20.90 21.00 20.30 21.20 741,600 20.712 1.94%
2023-01-06 0 20.60 20.50 20.60 20.20 21.45 1,097,600 22,969,989 20.927 20.60 20.50 20.60 20.20 21.45 1,097,600 20.927 1.73%
2023-01-05 0 20.25 20.20 20.25 20.05 20.90 609,700 12,474,955 20.461 20.25 20.20 20.25 20.05 20.90 609,700 20.461 -0.74%
2023-01-04 0 20.40 20.20 20.40 19.64 20.60 412,400 8,364,294 20.282 20.40 20.20 20.40 19.64 20.60 412,400 20.282 2.00%
2023-01-03 0 20.00 19.98 20.00 18.10 21.05 1,029,454 20,810,273 20.215 20.00 19.98 20.00 18.10 21.05 1,029,454 20.215 10.62%
2022-12-30 0 18.08 18.06 18.08 18.08 19.04 1,140,000 21,004,134 18.425 18.08 18.06 18.08 18.08 19.04 1,140,000 18.425 -3.11%
2022-12-29 0 18.66 18.66 18.80 18.50 19.94 583,225 11,039,110 18.928 18.66 18.66 18.80 18.50 19.94 583,225 18.928 -5.76%
2022-12-28 0 19.80 19.60 19.80 19.36 20.35 560,700 11,183,853 19.946 19.80 19.60 19.80 19.36 20.35 560,700 19.946 1.54%
2022-12-23 0 19.50 19.50 19.64 19.48 20.35 191,100 3,778,047 19.770 19.50 19.50 19.64 19.48 20.35 191,100 19.770 -2.99%
2022-12-22 0 20.10 20.00 20.10 19.80 20.50 228,200 4,591,910 20.122 20.10 20.00 20.10 19.80 20.50 228,200 20.122 2.03%
2022-12-21 0 19.70 19.68 19.86 19.28 20.50 304,500 6,073,676 19.946 19.70 19.68 19.86 19.28 20.50 304,500 19.946 2.18%
2022-12-20 0 19.28 19.20 19.28 18.16 19.50 736,900 14,059,068 19.079 19.28 19.20 19.28 18.16 19.50 736,900 19.079 6.05%
2022-12-19 0 18.18 18.18 18.26 18.16 18.70 280,600 5,143,072 18.329 18.18 18.18 18.26 18.16 18.70 280,600 18.329 -1.20%
2022-12-16 0 18.40 18.34 18.54 17.98 18.80 514,925 9,475,750 18.402 18.40 18.34 18.54 17.98 18.80 514,925 18.402 0.33%
2022-12-15 0 18.34 18.34 18.40 18.10 19.00 446,600 8,213,158 18.390 18.34 18.34 18.40 18.10 19.00 446,600 18.390 0.33%
2022-12-14 0 18.28 18.28 18.50 17.72 20.10 1,295,500 23,888,033 18.439 18.28 18.28 18.50 17.72 20.10 1,295,500 18.439 -4.79%
2022-12-13 0 19.20 19.20 19.68 18.66 20.90 345,967 6,648,378 19.217 19.20 19.20 19.68 18.66 20.90 345,967 19.217 -0.93%
2022-12-12 0 19.38 19.38 20.00 19.20 21.50 584,900 11,748,429 20.086 19.38 19.38 20.00 19.20 21.50 584,900 20.086 -8.15%
2022-12-09 0 21.10 21.10 21.25 20.30 22.00 799,900 16,867,160 21.087 21.10 21.10 21.25 20.30 22.00 799,900 21.087 -2.09%
2022-12-08 0 21.55 21.25 21.55 17.70 21.90 3,128,829 63,802,765 20.392 21.55 21.25 21.55 17.70 21.90 3,128,829 20.392 22.03%
2022-12-07 0 17.66 17.66 18.00 17.62 20.75 1,455,400 27,386,711 18.817 17.66 17.66 18.00 17.62 20.75 1,455,400 18.817 -8.88%
2022-12-06 0 19.38 19.38 19.60 19.38 21.60 411,369 8,401,303 20.423 19.38 19.38 19.60 19.38 21.60 411,369 20.423 -10.28%
2022-12-05 0 21.60 21.45 21.60 19.38 21.65 716,400 14,824,343 20.693 21.60 21.45 21.60 19.38 21.65 716,400 20.693 11.46%
2022-12-02 0 19.38 19.38 19.68 19.10 20.20 474,360 9,313,012 19.633 19.38 19.38 19.68 19.10 20.20 474,360 19.633 -4.06%
2022-12-01 0 20.20 20.20 20.30 19.76 21.45 1,813,300 37,288,460 20.564 20.20 20.20 20.30 19.76 21.45 1,813,300 20.564 4.45%
2022-11-30 0 19.34 19.12 19.34 17.84 20.40 1,464,700 28,372,913 19.371 19.34 19.12 19.34 17.84 20.40 1,464,700 19.371 5.45%
2022-11-29 0 18.34 18.00 18.34 18.20 19.88 443,100 8,422,352 19.008 18.34 18.00 18.34 18.20 19.88 443,100 19.008 -6.43%
2022-11-28 0 19.60 19.10 19.60 16.00 19.68 780,160 14,439,004 18.508 19.60 19.10 19.60 16.00 19.68 780,160 18.508 8.77%
2022-11-25 0 18.02 17.78 18.02 17.42 18.16 185,700 3,316,622 17.860 18.02 17.78 18.02 17.42 18.16 185,700 17.860 -0.44%
2022-11-24 0 18.10 18.08 18.10 17.40 18.52 464,500 8,384,697 18.051 18.10 18.08 18.10 17.40 18.52 464,500 18.051 2.61%
2022-11-23 0 17.64 17.50 17.64 15.00 17.64 983,800 16,251,350 16.519 17.64 17.50 17.64 15.00 17.64 983,800 16.519 3.76%
2022-11-22 0 17.00 17.00 17.54 16.92 21.50 1,231,200 22,827,386 18.541 17.00 17.00 17.54 16.92 21.50 1,231,200 18.541 -20.37%
2022-11-21 0 21.35 21.35 21.40 21.05 22.10 128,000 2,737,460 21.386 21.35 21.35 21.40 21.05 22.10 128,000 21.386 -4.26%
2022-11-18 0 22.30 22.30 22.35 22.30 23.15 447,680 10,144,516 22.660 22.30 22.30 22.35 22.30 23.15 447,680 22.660 -3.46%
2022-11-17 0 23.10 22.90 23.10 22.30 23.25 219,100 4,990,365 22.777 23.10 22.90 23.10 22.30 23.25 219,100 22.777 0.87%
2022-11-16 0 22.90 22.90 23.00 22.50 24.30 338,800 7,809,873 23.052 22.90 22.90 23.00 22.50 24.30 338,800 23.052 -1.08%
2022-11-15 0 23.15 23.15 23.65 22.40 24.30 310,000 7,297,286 23.540 23.15 23.15 23.65 22.40 24.30 310,000 23.540 0.00%
2022-11-14 0 23.15 23.15 23.30 22.10 25.00 710,500 16,304,525 22.948 23.15 23.15 23.30 22.10 25.00 710,500 22.948 -7.03%
2022-11-11 0 24.90 24.70 24.90 23.85 25.85 1,303,400 32,438,682 24.888 24.90 24.70 24.90 23.85 25.85 1,303,400 24.888 -0.40%
2022-11-10 0 25.00 24.90 25.00 23.15 25.80 1,164,700 29,174,715 25.049 25.00 24.90 25.00 23.15 25.80 1,164,700 25.049 -0.79%
2022-11-09 0 25.20 24.50 25.20 22.25 25.20 869,266 20,809,760 23.939 25.20 24.50 25.20 22.25 25.20 869,266 23.939 5.44%
2022-11-08 0 23.90 23.60 23.95 22.90 25.00 324,200 7,750,785 23.907 23.90 23.60 23.95 22.90 25.00 324,200 23.907 -0.42%
2022-11-07 0 24.00 23.70 24.00 22.70 25.10 1,479,900 35,419,502 23.934 24.00 23.70 24.00 22.70 25.10 1,479,900 23.934 1.48%
2022-11-04 0 23.65 23.45 23.65 20.85 23.80 1,779,800 40,402,012 22.700 23.65 23.45 23.65 20.85 23.80 1,779,800 22.700 15.09%
2022-11-03 0 20.55 20.55 20.60 20.05 21.55 314,100 6,445,720 20.521 20.55 20.55 20.60 20.05 21.55 314,100 20.521 0.00%
2022-11-02 0 20.55 20.50 20.60 20.10 21.60 425,400 8,844,837 20.792 20.55 20.50 20.60 20.10 21.60 425,400 20.792 1.73%
2022-11-01 0 20.20 20.20 20.90 20.00 21.85 393,000 8,276,150 21.059 20.20 20.20 20.90 20.00 21.85 393,000 21.059 1.00%
2022-10-31 0 20.00 20.00 20.40 19.48 23.65 676,900 14,412,608 21.292 20.00 20.00 20.40 19.48 23.65 676,900 21.292 -12.28%
2022-10-28 0 22.80 22.30 22.80 22.10 25.00 1,439,200 33,419,440 23.221 22.80 22.30 22.80 22.10 25.00 1,439,200 23.221 0.00%
2022-10-27 0 22.80 22.80 22.95 21.30 35.30 1,995,800 51,386,380 25.747 22.80 22.80 22.95 21.30 35.30 1,995,800 25.747 -34.58%
2022-10-26 0 34.85 34.50 34.85 34.30 36.05 283,600 9,953,550 35.097 34.85 34.50 34.85 34.30 36.05 283,600 35.097 0.14%
2022-10-25 0 34.80 34.80 35.10 33.80 35.10 65,900 2,270,625 34.456 34.80 34.80 35.10 33.80 35.10 65,900 34.456 -0.14%
2022-10-24 0 34.85 34.85 34.90 34.65 37.10 184,600 6,557,662 35.524 34.85 34.85 34.90 34.65 37.10 184,600 35.524 -3.99%
2022-10-21 0 36.30 36.30 36.45 34.95 36.65 243,800 8,763,790 35.947 36.30 36.30 36.45 34.95 36.65 243,800 35.947 2.40%
2022-10-20 0 35.45 35.45 35.50 35.05 36.35 195,200 6,926,700 35.485 35.45 35.45 35.50 35.05 36.35 195,200 35.485 -2.88%
2022-10-19 0 36.50 36.50 36.60 36.20 38.00 1,024,600 37,846,532 36.938 36.50 36.50 36.60 36.20 38.00 1,024,600 36.938 -3.95%
2022-10-18 0 38.00 37.10 38.00 36.90 38.00 424,700 16,073,690 37.847 38.00 37.10 38.00 36.90 38.00 424,700 37.847 2.43%
2022-10-17 0 37.10 37.10 37.70 36.25 38.00 265,900 9,907,558 37.260 37.10 37.10 37.70 36.25 38.00 265,900 37.260 -2.37%
2022-10-14 0 38.00 38.00 38.10 36.25 38.20 1,465,700 55,010,245 37.532 38.00 38.00 38.10 36.25 38.20 1,465,700 37.532 2.70%
2022-10-13 0 37.00 36.40 37.00 35.70 37.55 460,700 16,796,285 36.458 37.00 36.40 37.00 35.70 37.55 460,700 36.458 -0.94%
2022-10-12 0 37.35 37.35 37.40 34.50 37.50 353,000 12,830,380 36.347 37.35 37.35 37.40 34.50 37.50 353,000 36.347 4.48%
2022-10-11 0 35.75 35.75 35.80 33.45 35.75 1,362,900 46,557,902 34.161 35.75 35.75 35.80 33.45 35.75 1,362,900 34.161 3.32%
2022-10-10 0 34.60 34.50 34.60 33.80 36.55 3,263,600 114,720,595 35.152 34.60 34.50 34.60 33.80 36.55 3,263,600 35.152 -5.59%
2022-10-07 0 36.65 36.65 36.85 36.15 38.00 1,068,880 39,345,349 36.810 36.65 36.65 36.85 36.15 38.00 1,068,880 36.810 -3.55%
2022-10-06 0 38.00 38.00 38.05 37.15 38.45 47,194,200 1,787,478,012 37.875 38.00 38.00 38.05 37.15 38.45 47,194,200 37.875

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top