Jenscare Scientific Co., Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 09877  2022-10-10    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-09-01 0 8.230 8.180 8.230 8.130 8.330 276,000 2,268,430 8.2189 8.230 8.180 8.230 8.130 8.330 276,000 8.2189 -0.84%
2025-08-29 0 8.300 8.210 8.300 8.230 8.390 124,600 1,031,150 8.2757 8.300 8.210 8.300 8.230 8.390 124,600 8.2757 0.12%
2025-08-28 0 8.290 8.080 8.290 8.010 8.300 381,800 3,099,706 8.1187 8.290 8.080 8.290 8.010 8.300 381,800 8.1187 1.10%
2025-08-27 0 8.200 8.190 8.240 8.120 8.280 302,400 2,479,778 8.2003 8.200 8.190 8.240 8.120 8.280 302,400 8.2003 0.00%
2025-08-26 0 8.200 8.200 8.240 8.100 8.450 286,600 2,359,096 8.2313 8.200 8.200 8.240 8.100 8.450 286,600 8.2313 -0.97%
2025-08-25 0 8.280 8.260 8.330 8.140 8.740 849,000 7,068,364 8.3255 8.280 8.260 8.330 8.140 8.740 849,000 8.3255 -4.28%
2025-08-22 0 8.650 8.650 8.670 8.600 9.080 256,600 2,222,440 8.6611 8.650 8.650 8.670 8.600 9.080 256,600 8.6611 -1.93%
2025-08-21 0 8.820 8.820 8.930 8.700 9.240 279,000 2,466,590 8.8408 8.820 8.820 8.930 8.700 9.240 279,000 8.8408 0.23%
2025-08-20 0 8.800 8.800 8.830 8.560 9.240 440,100 3,888,495 8.8355 8.800 8.800 8.830 8.560 9.240 440,100 8.8355 -4.66%
2025-08-19 0 9.230 9.230 9.360 8.900 9.400 1,588,600 14,672,716 9.2363 9.230 9.230 9.360 8.900 9.400 1,588,600 9.2363 3.13%
2025-08-18 0 8.950 8.870 8.950 8.620 9.100 407,800 3,610,628 8.8539 8.950 8.870 8.950 8.620 9.100 407,800 8.8539 2.17%
2025-08-15 0 8.760 8.760 8.770 8.550 8.870 202,600 1,760,610 8.6901 8.760 8.760 8.770 8.550 8.870 202,600 8.6901 1.98%
2025-08-14 0 8.590 8.520 8.590 8.520 9.080 631,200 5,508,506 8.7270 8.590 8.520 8.590 8.520 9.080 631,200 8.7270 -5.40%
2025-08-13 0 9.080 9.040 9.080 9.030 9.170 298,200 2,707,534 9.0796 9.080 9.040 9.080 9.030 9.170 298,200 9.0796 0.22%
2025-08-12 0 9.060 9.060 9.150 8.930 9.210 250,400 2,275,066 9.0857 9.060 9.060 9.150 8.930 9.210 250,400 9.0857 -1.31%
2025-08-11 0 9.180 9.090 9.180 8.750 9.480 833,400 7,659,582 9.1908 9.180 9.090 9.180 8.750 9.480 833,400 9.1908 0.33%
2025-08-08 0 9.150 9.090 9.100 8.900 9.370 424,600 3,916,846 9.2248 9.150 9.090 9.100 8.900 9.370 424,600 9.2248 -0.22%
2025-08-07 0 9.170 9.060 9.200 9.010 9.280 768,600 7,032,938 9.1503 9.170 9.060 9.200 9.010 9.280 768,600 9.1503 1.21%
2025-08-06 0 9.060 9.060 9.210 8.800 9.290 251,600 2,264,322 8.9997 9.060 9.060 9.210 8.800 9.290 251,600 8.9997 -0.88%
2025-08-05 0 9.140 9.040 9.140 8.600 9.180 395,800 3,531,448 8.9223 9.140 9.040 9.140 8.600 9.180 395,800 8.9223 2.93%
2025-08-04 0 8.880 8.880 8.910 8.580 9.200 385,400 3,374,406 8.7556 8.880 8.880 8.910 8.580 9.200 385,400 8.7556 -3.48%
2025-08-01 0 9.200 9.180 9.200 8.750 9.540 481,400 4,367,936 9.0734 9.200 9.180 9.200 8.750 9.540 481,400 9.0734 -3.56%
2025-07-31 0 9.540 9.410 9.540 9.000 9.550 855,800 8,014,378 9.3648 9.540 9.410 9.540 9.000 9.550 855,800 9.3648 2.58%
2025-07-30 0 9.300 9.270 9.300 9.000 9.600 1,027,200 9,616,186 9.3616 9.300 9.270 9.300 9.000 9.600 1,027,200 9.3616 2.65%
2025-07-29 0 9.060 8.950 9.060 8.530 9.160 878,400 7,837,780 8.9228 9.060 8.950 9.060 8.530 9.160 878,400 8.9228 6.09%
2025-07-28 0 8.540 8.460 8.520 8.430 8.690 187,600 1,605,020 8.5555 8.540 8.460 8.520 8.430 8.690 187,600 8.5555 1.43%
2025-07-25 0 8.420 8.410 8.420 8.330 8.550 45,000 382,636 8.5030 8.420 8.410 8.420 8.330 8.550 45,000 8.5030 -0.71%
2025-07-24 0 8.480 8.430 8.550 8.040 8.600 755,600 6,289,200 8.3235 8.480 8.430 8.550 8.040 8.600 755,600 8.3235 4.18%
2025-07-23 0 8.140 8.140 8.150 7.980 8.280 370,600 3,015,466 8.1367 8.140 8.140 8.150 7.980 8.280 370,600 8.1367 1.62%
2025-07-22 0 8.010 7.990 8.030 7.900 8.130 588,000 4,719,486 8.0263 8.010 7.990 8.030 7.900 8.130 588,000 8.0263 -1.11%
2025-07-21 0 8.100 8.070 8.100 8.030 8.480 6,696,687 46,343,873 6.9204 8.100 8.070 8.100 8.030 8.480 6,696,687 6.9204 -1.70%
2025-07-18 0 8.240 8.230 8.240 8.080 8.500 3,127,400 22,312,554 7.1345 8.240 8.230 8.240 8.080 8.500 3,127,400 7.1345 -3.06%
2025-07-17 0 8.500 8.450 8.500 8.280 8.600 331,800 2,797,018 8.4298 8.500 8.450 8.500 8.280 8.600 331,800 8.4298 -0.23%
2025-07-16 0 8.520 8.520 8.540 8.000 8.570 351,600 2,900,710 8.2500 8.520 8.520 8.540 8.000 8.570 351,600 8.2500 5.45%
2025-07-15 0 8.080 8.050 8.080 7.990 8.130 248,200 2,000,627 8.0605 8.080 8.050 8.080 7.990 8.130 248,200 8.0605 1.13%
2025-07-14 0 7.990 7.990 8.000 7.900 8.170 465,400 3,744,218 8.0452 7.990 7.990 8.000 7.900 8.170 465,400 8.0452 -2.92%
2025-07-11 0 8.230 8.200 8.230 8.180 8.560 99,000 815,586 8.2382 8.230 8.200 8.230 8.180 8.560 99,000 8.2382 -1.32%
2025-07-10 0 8.340 8.270 8.410 8.080 8.610 451,200 3,791,474 8.4031 8.340 8.270 8.410 8.080 8.610 451,200 8.4031 3.22%
2025-07-09 0 8.080 8.070 8.160 8.000 8.440 343,400 2,775,090 8.0812 8.080 8.070 8.160 8.000 8.440 343,400 8.0812 -1.10%
2025-07-08 0 8.170 8.090 8.170 8.090 8.410 126,000 1,045,648 8.2988 8.170 8.090 8.170 8.090 8.410 126,000 8.2988 -0.37%
2025-07-07 0 8.200 8.200 8.260 7.830 8.380 132,000 1,062,338 8.0480 8.200 8.200 8.260 7.830 8.380 132,000 8.0480 3.93%
2025-07-04 0 7.890 7.890 8.030 7.680 8.090 258,400 2,030,218 7.8569 7.890 7.890 8.030 7.680 8.090 258,400 7.8569 -1.50%
2025-07-03 0 8.010 7.990 8.010 7.930 8.310 326,200 2,620,544 8.0335 8.010 7.990 8.010 7.930 8.310 326,200 8.0335 -0.99%
2025-07-02 0 8.090 8.050 8.090 8.040 8.620 403,200 3,319,876 8.2338 8.090 8.050 8.090 8.040 8.620 403,200 8.2338 -4.03%
2025-06-30 0 8.430 8.430 8.480 8.010 8.880 1,173,200 10,006,906 8.5296 8.430 8.430 8.480 8.010 8.880 1,173,200 8.5296 -3.10%
2025-06-27 0 8.700 8.700 8.790 7.930 9.470 24,318,600 166,129,948 6.8314 8.700 8.700 8.790 7.930 9.470 24,318,600 6.8314 10.13%
2025-06-26 0 7.900 7.900 7.990 7.690 8.110 323,800 2,570,460 7.9384 7.900 7.900 7.990 7.690 8.110 323,800 7.9384 -3.78%
2025-06-25 0 8.210 8.030 8.210 8.010 8.530 840,000 6,985,352 8.3159 8.210 8.030 8.210 8.010 8.530 840,000 8.3159 -4.31%
2025-06-24 0 8.580 8.480 8.590 8.180 8.660 666,200 5,667,756 8.5076 8.580 8.480 8.590 8.180 8.660 666,200 8.5076 2.14%
2025-06-23 0 8.400 8.330 8.400 7.960 8.680 1,442,400 12,068,678 8.3671 8.400 8.330 8.400 7.960 8.680 1,442,400 8.3671 5.53%
2025-06-20 0 7.960 7.950 7.970 7.850 8.110 285,200 2,273,238 7.9707 7.960 7.950 7.970 7.850 8.110 285,200 7.9707 -0.62%
2025-06-19 0 8.010 8.010 8.050 7.980 8.200 257,200 2,072,132 8.0565 8.010 8.010 8.050 7.980 8.200 257,200 8.0565 -0.99%
2025-06-18 0 8.090 8.090 8.170 8.010 8.230 385,800 3,131,718 8.1175 8.090 8.090 8.170 8.010 8.230 385,800 8.1175 1.13%
2025-06-17 0 8.000 8.000 8.260 7.910 8.340 1,065,000 8,513,638 7.9940 8.000 8.000 8.260 7.910 8.340 1,065,000 7.9940 -3.85%
2025-06-16 0 8.320 8.200 8.320 7.800 8.480 1,486,200 12,266,624 8.2537 8.320 8.200 8.320 7.800 8.480 1,486,200 8.2537 4.65%
2025-06-13 0 7.950 7.910 7.950 7.600 8.410 769,520 6,132,164 7.9688 7.950 7.910 7.950 7.600 8.410 769,520 7.9688 -7.02%
2025-06-12 0 8.550 8.500 8.550 8.310 8.860 1,609,400 13,716,186 8.5225 8.550 8.500 8.550 8.310 8.860 1,609,400 8.5225 -1.95%
2025-06-11 0 8.720 8.720 8.730 8.620 9.040 652,200 5,726,426 8.7802 8.720 8.720 8.730 8.620 9.040 652,200 8.7802 -1.36%
2025-06-10 0 8.840 8.710 8.840 8.600 9.150 1,349,400 11,989,032 8.8847 8.840 8.710 8.840 8.600 9.150 1,349,400 8.8847 1.84%
2025-06-09 0 8.680 8.620 8.690 8.610 9.370 576,000 5,054,080 8.7744 8.680 8.620 8.690 8.610 9.370 576,000 8.7744 0.81%
2025-06-06 0 8.610 8.510 8.610 8.380 8.720 167,000 1,426,190 8.5401 8.610 8.510 8.610 8.380 8.720 167,000 8.5401 -2.05%
2025-06-05 0 8.790 8.630 8.800 8.510 9.290 181,000 1,577,648 8.7163 8.790 8.630 8.800 8.510 9.290 181,000 8.7163 0.46%
2025-06-04 0 8.750 8.630 8.750 8.210 9.050 452,400 3,859,250 8.5306 8.750 8.630 8.750 8.210 9.050 452,400 8.5306 0.00%
2025-06-03 0 8.750 8.400 8.750 8.390 9.660 1,397,800 12,287,162 8.7904 8.750 8.400 8.750 8.390 9.660 1,397,800 8.7904 -9.42%
2025-06-02 0 9.660 9.590 9.660 8.010 9.880 605,951 5,353,953 8.8356 9.660 9.590 9.660 8.010 9.880 605,951 8.8356 13.51%
2025-05-30 0 8.510 8.450 8.510 8.060 8.850 842,600 7,262,252 8.6189 8.510 8.450 8.510 8.060 8.850 842,600 8.6189 1.92%
2025-05-29 0 8.350 8.280 8.350 8.000 8.650 350,384 2,887,111 8.2398 8.350 8.280 8.350 8.000 8.650 350,384 8.2398 2.33%
2025-05-28 0 8.160 8.100 8.160 7.800 8.730 503,400 4,138,914 8.2219 8.160 8.100 8.160 7.800 8.730 503,400 8.2219 -3.20%
2025-05-27 0 8.430 8.280 8.430 7.750 8.860 979,400 8,131,396 8.3024 8.430 8.280 8.430 7.750 8.860 979,400 8.3024 7.12%
2025-05-26 0 7.870 7.780 7.870 7.230 8.390 1,728,864 13,438,212 7.7729 7.870 7.780 7.870 7.230 8.390 1,728,864 7.7729 9.00%
2025-05-23 0 7.220 7.160 7.220 7.110 7.430 197,540 1,430,147 7.2398 7.220 7.160 7.220 7.110 7.430 197,540 7.2398 -1.10%
2025-05-22 0 7.300 7.250 7.300 7.020 7.630 515,200 3,727,008 7.2341 7.300 7.250 7.300 7.020 7.630 515,200 7.2341 1.25%
2025-05-21 0 7.210 7.160 7.220 6.960 7.480 844,800 6,035,312 7.1441 7.210 7.160 7.220 6.960 7.480 844,800 7.1441 5.10%
2025-05-20 0 6.860 6.860 6.880 6.620 6.970 900,500 6,132,770 6.8104 6.860 6.860 6.880 6.620 6.970 900,500 6.8104 1.03%
2025-05-19 0 6.790 6.710 6.790 6.400 7.300 532,800 3,581,904 6.7228 6.790 6.710 6.790 6.400 7.300 532,800 6.7228 -9.22%
2025-05-16 0 7.480 7.000 7.480 6.960 7.980 1,197,400 8,934,208 7.4613 7.480 7.000 7.480 6.960 7.980 1,197,400 7.4613 3.31%
2025-05-15 0 7.240 7.240 7.320 7.110 7.720 1,032,800 7,683,238 7.4392 7.240 7.240 7.320 7.110 7.720 1,032,800 7.4392 -0.82%
2025-05-14 0 7.300 7.250 7.300 6.300 7.300 1,237,200 8,605,618 6.9557 7.300 7.250 7.300 6.300 7.300 1,237,200 6.9557 15.87%
2025-05-13 0 6.300 6.240 6.300 6.000 6.350 297,600 1,839,500 6.1811 6.300 6.240 6.300 6.000 6.350 297,600 6.1811 3.11%
2025-05-12 0 6.110 6.100 6.110 6.000 6.450 325,800 1,987,488 6.1003 6.110 6.100 6.110 6.000 6.450 325,800 6.1003 1.66%
2025-05-09 0 6.010 5.910 6.010 5.900 6.060 140,000 836,238 5.9731 6.010 5.910 6.010 5.900 6.060 140,000 5.9731 -0.83%
2025-05-08 0 6.060 5.920 6.070 5.900 6.200 150,000 901,594 6.0106 6.060 5.920 6.070 5.900 6.200 150,000 6.0106 0.17%
2025-05-07 0 6.050 5.910 6.050 5.610 6.120 88,600 529,668 5.9782 6.050 5.910 6.050 5.610 6.120 88,600 5.9782 0.67%
2025-05-06 0 6.010 5.880 6.010 5.610 6.010 136,000 797,968 5.8674 6.010 5.880 6.010 5.610 6.010 136,000 5.8674 7.13%
2025-05-02 0 5.610 5.470 5.610 5.230 6.090 164,400 904,204 5.5000 5.610 5.470 5.610 5.230 6.090 164,400 5.5000 -3.77%
2025-04-30 0 5.830 5.680 5.830 5.660 6.130 200,600 1,163,728 5.8012 5.830 5.680 5.830 5.660 6.130 200,600 5.8012 -3.00%
2025-04-29 0 6.010 5.890 6.010 5.800 6.470 85,600 512,462 5.9867 6.010 5.890 6.010 5.800 6.470 85,600 5.9867 -0.99%
2025-04-28 0 6.070 6.000 6.070 5.890 6.360 68,400 420,936 6.1540 6.070 6.000 6.070 5.890 6.360 68,400 6.1540 -0.98%
2025-04-25 0 6.130 6.020 6.130 5.800 6.790 691,400 4,292,850 6.2089 6.130 6.020 6.130 5.800 6.790 691,400 6.2089 0.49%
2025-04-24 0 6.100 6.010 6.100 5.200 6.220 1,397,400 8,186,532 5.8584 6.100 6.010 6.100 5.200 6.220 1,397,400 5.8584 16.86%
2025-04-23 0 5.220 5.200 5.220 5.100 5.300 426,600 2,210,900 5.1826 5.220 5.200 5.220 5.100 5.300 426,600 5.1826 2.35%
2025-04-22 0 5.100 4.880 5.100 4.700 5.200 1,229,200 6,064,936 4.9341 5.100 4.880 5.100 4.700 5.200 1,229,200 4.9341 8.51%
2025-04-17 0 4.700 4.600 4.700 4.490 4.880 436,000 2,066,242 4.7391 4.700 4.600 4.700 4.490 4.880 436,000 4.7391 0.86%
2025-04-16 0 4.660 4.540 4.670 4.430 4.700 514,200 2,357,772 4.5853 4.660 4.540 4.670 4.430 4.700 514,200 4.5853 4.02%
2025-04-15 0 4.480 4.400 4.480 4.210 4.530 617,000 2,755,034 4.4652 4.480 4.400 4.480 4.210 4.530 617,000 4.4652 8.74%
2025-04-14 0 4.120 4.000 4.120 3.960 4.160 158,600 652,456 4.1138 4.120 4.000 4.120 3.960 4.160 158,600 4.1138 5.64%
2025-04-11 0 3.900 3.850 3.900 3.600 3.900 75,800 286,014 3.7733 3.900 3.850 3.900 3.600 3.900 75,800 3.7733 5.41%
2025-04-10 0 3.700 3.690 3.700 3.630 4.290 140,000 528,620 3.7759 3.700 3.690 3.700 3.630 4.290 140,000 3.7759 -1.07%
2025-04-09 0 3.740 3.740 3.930 3.490 3.930 205,600 754,164 3.6681 3.740 3.740 3.930 3.490 3.930 205,600 3.6681 -5.79%
2025-04-08 0 3.970 3.690 3.970 3.580 4.070 86,000 319,228 3.7120 3.970 3.690 3.970 3.580 4.070 86,000 3.7120 8.77%
2025-04-07 0 3.650 3.520 3.650 3.380 3.990 176,800 642,438 3.6337 3.650 3.520 3.650 3.380 3.990 176,800 3.6337 -13.71%
2025-04-03 0 4.230 4.210 4.310 4.210 4.480 231,600 1,010,174 4.3617 4.230 4.210 4.310 4.210 4.480 231,600 4.3617 -2.98%
2025-04-02 0 4.360 4.210 4.360 4.210 4.440 71,200 304,438 4.2758 4.360 4.210 4.360 4.210 4.440 71,200 4.2758 0.46%
2025-04-01 0 4.340 4.260 4.340 4.150 4.350 137,200 589,900 4.2996 4.340 4.260 4.340 4.150 4.350 137,200 4.2996 3.09%
2025-03-31 0 4.210 4.210 4.260 4.100 4.450 105,800 449,034 4.2442 4.210 4.210 4.260 4.100 4.450 105,800 4.2442 -5.82%
2025-03-28 0 4.470 4.350 4.470 4.290 4.610 84,600 376,866 4.4547 4.470 4.350 4.470 4.290 4.610 84,600 4.4547 0.90%
2025-03-27 0 4.430 4.180 4.430 4.230 4.500 138,900 612,579 4.4102 4.430 4.180 4.430 4.230 4.500 138,900 4.4102 -1.56%
2025-03-26 0 4.500 4.350 4.500 4.080 4.500 829,600 3,684,068 4.4408 4.500 4.350 4.500 4.080 4.500 829,600 4.4408 2.04%
2025-03-25 0 4.410 4.220 4.410 4.110 4.480 244,200 1,036,072 4.2427 4.410 4.220 4.410 4.110 4.480 244,200 4.2427 1.85%
2025-03-24 0 4.330 4.170 4.330 4.030 4.400 396,800 1,685,390 4.2475 4.330 4.170 4.330 4.030 4.400 396,800 4.2475 5.10%
2025-03-21 0 4.120 4.030 4.120 4.010 4.250 41,600 168,754 4.0566 4.120 4.030 4.120 4.010 4.250 41,600 4.0566 2.74%
2025-03-20 0 4.010 4.010 4.270 3.980 4.380 141,800 576,566 4.0661 4.010 4.010 4.270 3.980 4.380 141,800 4.0661 -5.42%
2025-03-19 0 4.240 4.150 4.240 4.110 4.320 87,200 366,856 4.2071 4.240 4.150 4.240 4.110 4.320 87,200 4.2071 2.17%
2025-03-18 0 4.150 4.010 4.150 3.970 4.190 121,800 490,024 4.0232 4.150 4.010 4.150 3.970 4.190 121,800 4.0232 3.49%
2025-03-17 0 4.010 4.010 4.090 3.920 4.070 294,800 1,185,002 4.0197 4.010 4.010 4.090 3.920 4.070 294,800 4.0197 2.30%
2025-03-14 0 3.920 3.920 4.040 3.910 4.180 26,000 104,318 4.0122 3.920 3.920 4.040 3.910 4.180 26,000 4.0122 2.89%
2025-03-13 0 3.810 3.810 3.890 3.740 4.450 30,000 116,762 3.8921 3.810 3.810 3.890 3.740 4.450 30,000 3.8921 0.26%
2025-03-12 0 3.800 3.800 4.180 3.800 4.020 151,000 590,426 3.9101 3.800 3.800 4.180 3.800 4.020 151,000 3.9101 -3.80%
2025-03-11 0 3.950 3.950 4.200 3.900 4.010 2,800 11,094 3.9621 3.950 3.950 4.200 3.900 4.010 2,800 3.9621 3.40%
2025-03-10 0 3.820 3.800 3.920 3.820 4.070 224,600 886,838 3.9485 3.820 3.800 3.920 3.820 4.070 224,600 3.9485 -7.73%
2025-03-07 0 4.140 4.080 4.140 3.990 4.380 76,800 314,334 4.0929 4.140 4.080 4.140 3.990 4.380 76,800 4.0929 -0.96%
2025-03-06 0 4.180 4.070 4.180 3.980 4.180 93,400 382,244 4.0925 4.180 4.070 4.180 3.980 4.180 93,400 4.0925 0.24%
2025-03-05 0 4.170 4.090 4.170 3.900 4.470 139,600 573,678 4.1094 4.170 4.090 4.170 3.900 4.470 139,600 4.1094 -1.88%
2025-03-04 0 4.250 4.180 4.300 4.170 4.300 9,400 39,748 4.2285 4.250 4.180 4.300 4.170 4.300 9,400 4.2285 -2.30%
2025-03-03 0 4.350 4.280 4.350 4.290 4.600 66,000 294,542 4.4628 4.350 4.280 4.350 4.290 4.600 66,000 4.4628 -0.68%
2025-02-28 0 4.380 4.290 4.380 4.300 4.430 127,600 557,910 4.3723 4.380 4.290 4.380 4.300 4.430 127,600 4.3723 -2.23%
2025-02-27 0 4.480 4.400 4.480 4.390 4.600 119,000 528,256 4.4391 4.480 4.400 4.480 4.390 4.600 119,000 4.4391 0.67%
2025-02-26 0 4.450 4.350 4.450 4.220 4.450 65,400 284,712 4.3534 4.450 4.350 4.450 4.220 4.450 65,400 4.3534 2.53%
2025-02-25 0 4.340 4.290 4.340 4.270 4.340 45,800 197,200 4.3057 4.340 4.290 4.340 4.270 4.340 45,800 4.3057 0.23%
2025-02-24 0 4.330 4.350 4.360 4.320 4.390 111,000 483,542 4.3562 4.330 4.350 4.360 4.320 4.390 111,000 4.3562 -0.92%
2025-02-21 0 4.370 4.330 4.380 4.260 4.410 50,000 214,668 4.2934 4.370 4.330 4.380 4.260 4.410 50,000 4.2934 -0.46%
2025-02-20 0 4.390 4.280 4.390 4.230 4.480 101,800 441,328 4.3352 4.390 4.280 4.390 4.230 4.480 101,800 4.3352 -0.23%
2025-02-19 0 4.400 4.270 4.400 4.250 4.400 194,200 840,450 4.3278 4.400 4.270 4.400 4.250 4.400 194,200 4.3278 3.53%
2025-02-18 0 4.250 4.170 4.250 4.100 4.260 153,200 641,996 4.1906 4.250 4.170 4.250 4.100 4.260 153,200 4.1906 1.92%
2025-02-17 0 4.170 4.170 4.200 4.030 4.260 156,600 649,030 4.1445 4.170 4.170 4.200 4.030 4.260 156,600 4.1445 -0.71%
2025-02-14 0 4.200 4.160 4.200 4.000 4.200 108,600 447,396 4.1197 4.200 4.160 4.200 4.000 4.200 108,600 4.1197 7.42%
2025-02-13 0 3.910 3.910 3.970 3.910 4.220 277,200 1,131,048 4.0803 3.910 3.910 3.970 3.910 4.220 277,200 4.0803 -6.90%
2025-02-12 0 4.200 4.200 4.270 3.780 4.280 408,600 1,622,444 3.9707 4.200 4.200 4.270 3.780 4.280 408,600 3.9707 -0.94%
2025-02-11 0 4.240 4.080 4.240 4.090 4.370 249,400 1,046,450 4.1959 4.240 4.080 4.240 4.090 4.370 249,400 4.1959 -1.40%
2025-02-10 0 4.300 4.300 4.310 4.240 4.490 235,200 1,020,188 4.3375 4.300 4.300 4.310 4.240 4.490 235,200 4.3375 -1.38%
2025-02-07 0 4.360 4.320 4.360 4.230 4.500 649,000 2,844,796 4.3834 4.360 4.320 4.360 4.230 4.500 649,000 4.3834 3.07%
2025-02-06 0 4.230 4.230 4.420 3.940 4.380 197,800 839,046 4.2419 4.230 4.230 4.420 3.940 4.380 197,800 4.2419 7.09%
2025-02-05 0 3.950 3.920 3.970 3.950 4.240 315,800 1,280,136 4.0536 3.950 3.920 3.970 3.950 4.240 315,800 4.0536 -7.71%
2025-02-04 0 4.280 4.280 4.330 4.200 4.330 287,600 1,229,452 4.2749 4.280 4.280 4.330 4.200 4.330 287,600 4.2749 0.23%
2025-02-03 0 4.270 4.270 4.320 4.240 4.530 148,600 647,744 4.3590 4.270 4.270 4.320 4.240 4.530 148,600 4.3590 -5.74%
2025-01-28 0 4.530 4.530 4.590 4.500 4.680 83,400 380,118 4.5578 4.530 4.530 4.590 4.500 4.680 83,400 4.5578 -0.44%
2025-01-27 0 4.550 4.540 4.550 4.480 4.660 175,000 795,610 4.5463 4.550 4.540 4.550 4.480 4.660 175,000 4.5463 -2.36%
2025-01-24 0 4.660 4.590 4.680 4.440 4.660 138,800 630,708 4.5440 4.660 4.590 4.680 4.440 4.660 138,800 4.5440 4.72%
2025-01-23 0 4.450 4.450 4.510 4.400 4.480 115,400 510,232 4.4214 4.450 4.450 4.510 4.400 4.480 115,400 4.4214 -0.67%
2025-01-22 0 4.480 4.410 4.530 4.400 4.720 296,000 1,357,500 4.5861 4.480 4.410 4.530 4.400 4.720 296,000 4.5861 -0.88%
2025-01-21 0 4.520 4.500 4.580 4.290 4.670 370,600 1,656,316 4.4693 4.520 4.500 4.580 4.290 4.670 370,600 4.4693 5.12%
2025-01-20 0 4.300 4.300 4.420 4.050 4.420 326,600 1,397,702 4.2796 4.300 4.300 4.420 4.050 4.420 326,600 4.2796 6.70%
2025-01-17 0 4.030 4.030 4.040 3.970 4.070 48,000 194,422 4.0505 4.030 4.030 4.040 3.970 4.070 48,000 4.0505 -0.98%
2025-01-16 0 4.070 4.070 4.120 3.810 4.130 389,400 1,522,428 3.9097 4.070 4.070 4.120 3.810 4.130 389,400 3.9097 4.90%
2025-01-15 0 3.880 3.840 3.880 3.820 3.910 92,000 355,882 3.8683 3.880 3.840 3.880 3.820 3.910 92,000 3.8683 0.00%
2025-01-14 0 3.880 3.860 3.880 3.730 4.200 178,400 684,980 3.8396 3.880 3.860 3.880 3.730 4.200 178,400 3.8396 0.52%
2025-01-13 0 3.860 3.830 3.860 3.800 4.100 404,000 1,590,710 3.9374 3.860 3.830 3.860 3.800 4.100 404,000 3.9374 -6.99%
2025-01-10 0 4.150 4.150 4.190 4.090 4.500 208,200 872,418 4.1903 4.150 4.150 4.190 4.090 4.500 208,200 4.1903 -0.95%
2025-01-09 0 4.190 4.190 4.210 4.000 4.210 216,600 890,602 4.1117 4.190 4.190 4.210 4.000 4.210 216,600 4.1117 3.97%
2025-01-08 0 4.030 4.020 4.120 4.010 4.390 375,800 1,579,672 4.2035 4.030 4.020 4.120 4.010 4.390 375,800 4.2035 -5.62%
2025-01-07 0 4.270 4.260 4.370 3.700 4.270 384,600 1,524,538 3.9640 4.270 4.260 4.370 3.700 4.270 384,600 3.9640 14.78%
2025-01-06 0 3.720 3.690 3.720 3.430 3.790 420,400 1,525,490 3.6287 3.720 3.690 3.720 3.430 3.790 420,400 3.6287 8.45%
2025-01-03 0 3.430 3.420 3.430 3.250 3.430 288,400 969,082 3.3602 3.430 3.420 3.430 3.250 3.430 288,400 3.3602 2.08%
2025-01-02 0 3.360 3.300 3.370 3.180 3.360 314,400 1,032,588 3.2843 3.360 3.300 3.370 3.180 3.360 314,400 3.2843 2.75%
2024-12-31 0 3.270 3.200 3.280 3.120 3.270 182,800 577,510 3.1592 3.270 3.200 3.280 3.120 3.270 182,800 3.1592 1.24%
2024-12-30 0 3.230 3.220 3.230 3.150 3.240 309,400 987,974 3.1932 3.230 3.220 3.230 3.150 3.240 309,400 3.1932 2.87%
2024-12-27 0 3.140 3.070 3.140 2.900 3.400 913,200 2,802,600 3.0690 3.140 3.070 3.140 2.900 3.400 913,200 3.0690 -5.14%
2024-12-24 0 3.310 3.200 3.310 3.200 3.360 90,600 298,442 3.2941 3.310 3.200 3.310 3.200 3.360 90,600 3.2941 1.22%
2024-12-23 0 3.270 3.270 3.370 3.260 3.340 151,800 498,724 3.2854 3.270 3.270 3.370 3.260 3.340 151,800 3.2854 -1.51%
2024-12-20 0 3.320 3.300 3.320 3.290 3.390 103,200 343,664 3.3301 3.320 3.300 3.320 3.290 3.390 103,200 3.3301 0.00%
2024-12-19 0 3.320 3.270 3.320 3.240 3.330 102,200 334,052 3.2686 3.320 3.270 3.320 3.240 3.330 102,200 3.2686 1.53%
2024-12-18 0 3.270 3.200 3.290 3.210 3.270 74,200 241,674 3.2571 3.270 3.200 3.290 3.210 3.270 74,200 3.2571 2.83%
2024-12-17 0 3.180 3.180 3.190 3.070 3.180 169,600 532,864 3.1419 3.180 3.180 3.190 3.070 3.180 169,600 3.1419 1.27%
2024-12-16 0 3.140 3.140 3.230 3.060 3.320 202,160 646,738 3.1991 3.140 3.140 3.230 3.060 3.320 202,160 3.1991 0.96%
2024-12-13 0 3.110 3.080 3.110 3.010 3.220 28,400 89,086 3.1368 3.110 3.080 3.110 3.010 3.220 28,400 3.1368 -3.42%
2024-12-12 0 3.220 3.210 3.260 3.200 3.300 63,400 204,906 3.2320 3.220 3.210 3.260 3.200 3.300 63,400 3.2320 -0.62%
2024-12-11 0 3.240 3.180 3.240 3.180 3.250 88,400 285,276 3.2271 3.240 3.180 3.240 3.180 3.250 88,400 3.2271 2.21%
2024-12-10 0 3.170 3.130 3.170 3.110 3.200 198,200 624,008 3.1484 3.170 3.130 3.170 3.110 3.200 198,200 3.1484 -0.94%
2024-12-09 0 3.200 3.200 3.210 2.990 3.450 6,285,400 20,288,930 3.2279 3.200 3.200 3.210 2.990 3.450 6,285,400 3.2279 4.92%
2024-12-06 0 3.050 3.000 3.050 2.880 3.060 615,800 1,814,332 2.9463 3.050 3.000 3.050 2.880 3.060 615,800 2.9463 2.01%
2024-12-05 0 2.990 2.850 2.990 2.740 3.150 1,258,800 3,742,888 2.9734 2.990 2.850 2.990 2.740 3.150 1,258,800 2.9734 0.00%
2024-12-04 0 2.990 2.910 2.990 2.840 3.400 1,628,600 4,838,256 2.9708 2.990 2.910 2.990 2.840 3.400 1,628,600 2.9708 -1.32%
2024-12-03 0 3.030 2.920 3.030 2.820 3.110 3,335,600 9,990,394 2.9951 3.030 2.920 3.030 2.820 3.110 3,335,600 2.9951 2.36%
2024-12-02 0 2.960 2.880 2.960 2.900 3.070 2,756,400 8,260,570 2.9969 2.960 2.880 2.960 2.900 3.070 2,756,400 2.9969 -4.82%
2024-11-29 0 3.110 3.050 3.150 2.980 3.230 12,179,289 37,877,846 3.1100 3.110 3.050 3.150 2.980 3.230 12,179,289 3.1100 0.00%
2024-11-28 0 3.110 3.110 3.130 2.990 3.220 79,600 246,518 3.0970 3.110 3.110 3.130 2.990 3.220 79,600 3.0970 -0.64%
2024-11-27 0 3.130 3.090 3.130 3.000 3.190 108,400 336,184 3.1013 3.130 3.090 3.130 3.000 3.190 108,400 3.1013 -2.80%
2024-11-26 0 3.220 3.100 3.220 3.100 3.230 272,400 860,508 3.1590 3.220 3.100 3.220 3.100 3.230 272,400 3.1590 5.92%
2024-11-25 0 3.040 2.990 3.040 2.920 3.100 101,024 302,282 2.9922 3.040 2.990 3.040 2.920 3.100 101,024 2.9922 2.70%
2024-11-22 0 2.960 2.860 2.960 2.810 2.960 136,400 391,672 2.8715 2.960 2.860 2.960 2.810 2.960 136,400 2.8715 2.78%
2024-11-21 0 2.880 2.880 2.910 2.730 2.920 244,800 704,978 2.8798 2.880 2.880 2.910 2.730 2.920 244,800 2.8798 -0.69%
2024-11-20 0 2.900 2.880 2.900 2.840 2.950 132,800 381,540 2.8730 2.900 2.880 2.900 2.840 2.950 132,800 2.8730 0.69%
2024-11-19 0 2.880 2.840 2.880 2.750 2.880 172,400 488,586 2.8340 2.880 2.840 2.880 2.750 2.880 172,400 2.8340 0.70%
2024-11-18 0 2.860 2.800 2.860 2.770 2.920 77,400 219,152 2.8314 2.860 2.800 2.860 2.770 2.920 77,400 2.8314 0.35%
2024-11-15 0 2.850 2.850 2.970 2.770 2.950 137,600 390,012 2.8344 2.850 2.850 2.970 2.770 2.950 137,600 2.8344 2.89%
2024-11-14 0 2.770 2.770 2.860 2.760 2.890 128,800 360,168 2.7963 2.770 2.770 2.860 2.760 2.890 128,800 2.7963 0.00%
2024-11-13 0 2.770 2.770 2.860 2.710 2.860 72,000 200,964 2.7912 2.770 2.770 2.860 2.710 2.860 72,000 2.7912 0.73%
2024-11-12 0 2.750 2.750 2.900 2.750 2.930 278,200 786,856 2.8284 2.750 2.750 2.900 2.750 2.930 278,200 2.8284 0.00%
2024-11-11 0 2.750 2.750 2.940 2.750 3.020 455,458 1,322,391 2.9034 2.750 2.750 2.940 2.750 3.020 455,458 2.9034 -0.72%
2024-11-08 0 2.770 2.770 2.980 2.670 3.160 546,365 1,600,938 2.9302 2.770 2.770 2.980 2.670 3.160 546,365 2.9302 -0.72%
2024-11-07 0 2.790 2.730 2.790 2.670 2.800 490,800 1,340,794 2.7319 2.790 2.730 2.790 2.670 2.800 490,800 2.7319 1.82%
2024-11-06 0 2.740 2.670 2.740 2.670 2.740 61,400 166,716 2.7152 2.740 2.670 2.740 2.670 2.740 61,400 2.7152 2.62%
2024-11-05 0 2.670 2.670 2.710 2.660 2.750 684,400 1,855,348 2.7109 2.670 2.670 2.710 2.660 2.750 684,400 2.7109 -1.11%
2024-11-04 0 2.700 2.690 2.700 2.680 2.760 142,200 386,610 2.7188 2.700 2.690 2.700 2.680 2.760 142,200 2.7188 0.37%
2024-11-01 0 2.690 2.590 2.690 2.420 2.710 3,993,120 10,760,654 2.6948 2.690 2.590 2.690 2.420 2.710 3,993,120 2.6948 2.28%
2024-10-31 0 2.630 2.630 2.740 2.630 2.760 328,800 887,042 2.6978 2.630 2.630 2.740 2.630 2.760 328,800 2.6978 -4.01%
2024-10-30 0 2.740 2.690 2.740 2.610 2.740 239,200 648,810 2.7124 2.740 2.690 2.740 2.610 2.740 239,200 2.7124 2.62%
2024-10-29 0 2.670 2.550 2.670 2.530 2.700 1,920,800 5,123,636 2.6674 2.670 2.550 2.670 2.530 2.700 1,920,800 2.6674 2.69%
2024-10-28 0 2.600 2.600 2.660 2.470 2.670 457,600 1,168,470 2.5535 2.600 2.600 2.660 2.470 2.670 457,600 2.5535 0.00%
2024-10-25 0 2.600 2.600 2.680 2.600 2.790 7,115,320 18,733,321 2.6328 2.600 2.600 2.680 2.600 2.790 7,115,320 2.6328 -1.14%
2024-10-24 0 2.630 2.570 2.630 2.240 2.630 379,200 948,392 2.5010 2.630 2.570 2.630 2.240 2.630 379,200 2.5010 2.73%
2024-10-23 0 2.560 2.560 2.620 2.440 2.640 144,400 362,362 2.5094 2.560 2.560 2.620 2.440 2.640 144,400 2.5094 0.79%
2024-10-22 0 2.540 2.430 2.540 2.020 2.550 151,200 377,766 2.4985 2.540 2.430 2.540 2.020 2.550 151,200 2.4985 1.60%
2024-10-21 0 2.500 2.500 2.630 2.500 2.540 56,000 140,888 2.5159 2.500 2.500 2.630 2.500 2.540 56,000 2.5159 0.00%
2024-10-18 0 2.500 2.500 2.520 2.500 2.650 3,211,200 8,205,178 2.5552 2.500 2.500 2.520 2.500 2.650 3,211,200 2.5552 -3.10%
2024-10-17 0 2.580 2.430 2.580 2.440 2.630 2,580,200 6,644,994 2.5754 2.580 2.430 2.580 2.440 2.630 2,580,200 2.5754 1.18%
2024-10-16 0 2.550 2.540 2.550 2.410 2.780 3,364,000 8,721,030 2.5925 2.550 2.540 2.550 2.410 2.780 3,364,000 2.5925 0.00%
2024-10-15 0 2.550 2.500 2.550 2.490 2.750 1,389,600 3,558,174 2.5606 2.550 2.500 2.550 2.490 2.750 1,389,600 2.5606 1.19%
2024-10-14 0 2.520 2.640 2.710 2.410 2.720 216,600 560,614 2.5882 2.520 2.640 2.710 2.410 2.720 216,600 2.5882 -3.08%
2024-10-10 0 2.600 2.600 2.680 2.500 2.980 19,380,800 52,731,616 2.7208 2.600 2.600 2.680 2.500 2.980 19,380,800 2.7208 -4.06%
2024-10-09 0 2.710 2.710 2.730 2.110 2.920 3,995,682 11,039,091 2.7628 2.710 2.710 2.730 2.110 2.920 3,995,682 2.7628 2.26%
2024-10-08 0 2.650 2.500 2.650 1.870 3.480 863,400 2,338,122 2.7080 2.650 2.500 2.650 1.870 3.480 863,400 2.7080 -20.90%
2024-10-07 0 3.350 3.340 3.350 3.100 3.350 450,800 1,442,526 3.1999 3.350 3.340 3.350 3.100 3.350 450,800 3.1999 10.93%
2024-10-04 0 3.020 3.020 3.180 2.820 3.200 415,200 1,253,846 3.0199 3.020 3.020 3.180 2.820 3.200 415,200 3.0199 7.09%
2024-10-03 0 2.820 2.800 2.820 2.800 3.500 349,800 1,035,330 2.9598 2.820 2.800 2.820 2.800 3.500 349,800 2.9598 -11.88%
2024-10-02 0 3.200 3.200 3.210 2.980 3.390 141,800 442,118 3.1179 3.200 3.200 3.210 2.980 3.390 141,800 3.1179 7.02%
2024-09-30 0 2.990 2.990 3.030 2.900 3.110 508,400 1,531,694 3.0128 2.990 2.990 3.030 2.900 3.110 508,400 3.0128 6.03%
2024-09-27 0 2.820 2.820 2.870 2.630 2.930 894,800 2,452,982 2.7414 2.820 2.820 2.870 2.630 2.930 894,800 2.7414 6.42%
2024-09-26 0 2.650 2.580 2.650 2.380 2.650 810,000 2,000,132 2.4693 2.650 2.580 2.650 2.380 2.650 810,000 2.4693 10.42%
2024-09-25 0 2.400 2.370 2.400 2.350 2.470 270,400 650,424 2.4054 2.400 2.370 2.400 2.350 2.470 270,400 2.4054 2.13%
2024-09-24 0 2.350 2.350 2.410 2.310 2.470 679,000 1,632,986 2.4050 2.350 2.350 2.410 2.310 2.470 679,000 2.4050 -1.26%
2024-09-23 0 2.380 2.380 2.400 2.290 2.600 1,277,800 3,101,532 2.4272 2.380 2.380 2.400 2.290 2.600 1,277,800 2.4272 -1.65%
2024-09-20 0 2.420 2.370 2.420 2.260 2.520 648,000 1,547,810 2.3886 2.420 2.370 2.420 2.260 2.520 648,000 2.3886 12.56%
2024-09-19 0 2.150 2.150 2.220 2.120 2.250 360,000 782,974 2.1749 2.150 2.150 2.220 2.120 2.250 360,000 2.1749 0.00%
2024-09-17 0 2.150 2.150 2.200 1.960 2.220 165,000 348,286 2.1108 2.150 2.150 2.200 1.960 2.220 165,000 2.1108 5.39%
2024-09-16 0 2.040 1.980 2.040 1.860 2.070 116,600 227,969 1.9551 2.040 1.980 2.040 1.860 2.070 116,600 1.9551 6.81%
2024-09-13 0 1.910 1.830 1.910 1.840 1.950 288,800 546,594 1.8926 1.910 1.830 1.910 1.840 1.950 288,800 1.8926 6.11%
2024-09-12 0 1.800 1.800 1.830 1.690 1.870 353,400 643,012 1.8195 1.800 1.800 1.830 1.690 1.870 353,400 1.8195 -7.22%
2024-09-11 0 1.940 1.900 1.940 1.400 1.950 2,401,200 4,113,132 1.7129 1.940 1.900 1.940 1.400 1.950 2,401,200 1.7129 -6.28%
2024-09-10 0 2.070 2.060 2.070 2.030 2.430 994,000 2,125,876 2.1387 2.070 2.060 2.070 2.030 2.430 994,000 2.1387 -12.66%
2024-09-09 0 2.370 2.370 2.380 2.220 2.380 1,128,525 2,595,865 2.3002 2.370 2.370 2.380 2.220 2.380 1,128,525 2.3002 -0.42%
2024-09-05 0 2.380 2.360 2.380 2.350 2.440 814,800 1,941,548 2.3829 2.380 2.360 2.380 2.350 2.440 814,800 2.3829 1.28%
2024-09-04 0 2.350 2.350 2.380 2.320 2.430 839,000 1,986,794 2.3681 2.350 2.350 2.380 2.320 2.430 839,000 2.3681 -2.08%
2024-09-03 0 2.400 2.360 2.400 2.340 2.430 892,600 2,135,012 2.3919 2.400 2.360 2.400 2.340 2.430 892,600 2.3919 2.13%
2024-09-02 0 2.350 2.340 2.350 2.300 2.500 965,000 2,290,746 2.3738 2.350 2.340 2.350 2.300 2.500 965,000 2.3738 -2.89%
2024-08-30 0 2.420 2.420 2.430 2.380 2.560 2,098,000 5,114,304 2.4377 2.420 2.420 2.430 2.380 2.560 2,098,000 2.4377 -0.41%
2024-08-29 0 2.430 2.400 2.430 2.350 2.520 1,003,200 2,432,420 2.4247 2.430 2.400 2.430 2.350 2.520 1,003,200 2.4247 2.97%
2024-08-28 0 2.360 2.360 2.400 2.270 2.600 1,541,000 3,705,610 2.4047 2.360 2.360 2.400 2.270 2.600 1,541,000 2.4047 -8.17%
2024-08-27 0 2.570 2.550 2.570 2.400 2.600 718,600 1,791,028 2.4924 2.570 2.550 2.570 2.400 2.600 718,600 2.4924 1.58%
2024-08-26 0 2.530 2.510 2.530 2.440 2.620 743,200 1,860,828 2.5038 2.530 2.510 2.530 2.440 2.620 743,200 2.5038 1.20%
2024-08-23 0 2.500 2.500 2.520 2.460 2.640 502,400 1,266,954 2.5218 2.500 2.500 2.520 2.460 2.640 502,400 2.5218 -3.85%
2024-08-22 0 2.600 2.600 2.630 2.560 2.650 377,600 976,722 2.5867 2.600 2.600 2.630 2.560 2.650 377,600 2.5867 -1.14%
2024-08-21 0 2.630 2.610 2.630 2.510 2.740 819,600 2,150,974 2.6244 2.630 2.610 2.630 2.510 2.740 819,600 2.6244 0.00%
2024-08-20 0 2.630 2.620 2.630 2.410 2.870 1,449,800 3,757,480 2.5917 2.630 2.620 2.630 2.410 2.870 1,449,800 2.5917 -6.07%
2024-08-19 0 2.800 2.780 2.800 2.730 3.470 1,335,800 3,981,032 2.9803 2.800 2.780 2.800 2.730 3.470 1,335,800 2.9803 -14.11%
2024-08-16 0 3.260 3.260 3.270 3.250 3.400 365,400 1,214,358 3.3234 3.260 3.260 3.270 3.250 3.400 365,400 3.3234 -2.10%
2024-08-15 0 3.330 3.330 3.400 3.150 3.500 442,400 1,496,744 3.3832 3.330 3.330 3.400 3.150 3.500 442,400 3.3832 -4.86%
2024-08-14 0 3.500 3.500 3.510 3.500 3.590 103,000 362,720 3.5216 3.500 3.500 3.510 3.500 3.590 103,000 3.5216 -2.23%
2024-08-13 0 3.580 3.540 3.580 3.500 3.590 107,800 381,890 3.5426 3.580 3.540 3.580 3.500 3.590 107,800 3.5426 1.42%
2024-08-12 0 3.530 3.530 3.570 3.440 3.620 231,000 820,580 3.5523 3.530 3.530 3.570 3.440 3.620 231,000 3.5523 -2.49%
2024-08-09 0 3.620 3.570 3.620 3.520 3.700 345,400 1,246,252 3.6081 3.620 3.570 3.620 3.520 3.700 345,400 3.6081 -1.36%
2024-08-08 0 3.670 3.670 3.680 3.670 3.770 121,600 447,918 3.6835 3.670 3.670 3.680 3.670 3.770 121,600 3.6835 -1.61%
2024-08-07 0 3.730 3.730 3.810 3.730 3.970 280,400 1,066,286 3.8027 3.730 3.730 3.810 3.730 3.970 280,400 3.8027 -3.12%
2024-08-06 0 3.850 3.810 3.850 3.700 3.890 380,400 1,439,940 3.7853 3.850 3.810 3.850 3.700 3.890 380,400 3.7853 3.22%
2024-08-05 0 3.730 3.720 3.730 3.560 3.740 784,400 2,881,394 3.6734 3.730 3.720 3.730 3.560 3.740 784,400 3.6734 1.91%
2024-08-02 0 3.660 3.660 3.710 3.640 3.830 327,000 1,215,216 3.7163 3.660 3.660 3.710 3.640 3.830 327,000 3.7163 -1.88%
2024-08-01 0 3.730 3.730 3.780 3.710 3.890 440,800 1,664,958 3.7771 3.730 3.730 3.780 3.710 3.890 440,800 3.7771 0.00%
2024-07-31 0 3.730 3.710 3.730 3.630 3.780 471,200 1,757,760 3.7304 3.730 3.710 3.730 3.630 3.780 471,200 3.7304 2.75%
2024-07-30 0 3.630 3.630 3.680 3.530 3.750 401,400 1,455,206 3.6253 3.630 3.630 3.680 3.530 3.750 401,400 3.6253 -1.36%
2024-07-29 0 3.680 3.660 3.680 3.620 3.800 348,600 1,291,204 3.7040 3.680 3.660 3.680 3.620 3.800 348,600 3.7040 -1.08%
2024-07-26 0 3.720 3.720 3.730 3.650 3.790 2,459,860 9,182,165 3.7328 3.720 3.720 3.730 3.650 3.790 2,459,860 3.7328 0.54%
2024-07-25 0 3.700 3.690 3.700 3.490 3.700 4,231,400 15,061,014 3.5593 3.700 3.690 3.700 3.490 3.700 4,231,400 3.5593 4.82%
2024-07-24 0 3.530 3.520 3.530 3.400 3.540 3,899,600 13,500,546 3.4620 3.530 3.520 3.530 3.400 3.540 3,899,600 3.4620 3.52%
2024-07-23 0 3.410 3.410 3.440 3.410 3.570 3,600,800 12,580,975 3.4939 3.410 3.410 3.440 3.410 3.570 3,600,800 3.4939 -3.67%
2024-07-22 0 3.540 3.540 3.550 3.470 3.760 1,954,600 6,937,680 3.5494 3.540 3.540 3.550 3.470 3.760 1,954,600 3.5494 -2.48%
2024-07-19 0 3.630 3.630 3.660 3.570 3.750 470,600 1,714,270 3.6427 3.630 3.630 3.660 3.570 3.750 470,600 3.6427 -2.94%
2024-07-18 0 3.740 3.700 3.740 3.520 3.750 210,600 781,992 3.7132 3.740 3.700 3.740 3.520 3.750 210,600 3.7132 0.81%
2024-07-17 0 3.710 3.700 3.710 3.690 3.740 223,400 828,106 3.7068 3.710 3.700 3.710 3.690 3.740 223,400 3.7068 0.27%
2024-07-16 0 3.700 3.700 3.710 3.440 3.740 892,400 3,230,472 3.6200 3.700 3.700 3.710 3.440 3.740 892,400 3.6200 0.82%
2024-07-15 0 3.670 3.670 3.690 3.670 3.890 4,389,400 16,252,460 3.7027 3.670 3.670 3.690 3.670 3.890 4,389,400 3.7027 -4.92%
2024-07-12 0 3.860 3.850 3.860 3.830 3.940 434,600 1,686,418 3.8804 3.860 3.850 3.860 3.830 3.940 434,600 3.8804 0.26%
2024-07-11 0 3.850 3.830 3.850 3.800 3.880 406,400 1,557,892 3.8334 3.850 3.830 3.850 3.800 3.880 406,400 3.8334 1.58%
2024-07-10 0 3.790 3.740 3.790 3.700 3.890 864,400 3,290,930 3.8072 3.790 3.740 3.790 3.700 3.890 864,400 3.8072 1.61%
2024-07-09 0 3.730 3.670 3.700 3.600 3.850 590,600 2,203,544 3.7310 3.730 3.670 3.700 3.600 3.850 590,600 3.7310 3.61%
2024-07-08 0 3.600 3.600 3.630 3.510 3.790 601,800 2,169,406 3.6049 3.600 3.600 3.630 3.510 3.790 601,800 3.6049 -2.70%
2024-07-05 0 3.700 3.700 3.720 3.610 3.850 990,600 3,676,648 3.7115 3.700 3.700 3.720 3.610 3.850 990,600 3.7115 -3.90%
2024-07-04 0 3.850 3.840 3.850 3.810 3.870 383,600 1,473,884 3.8422 3.850 3.840 3.850 3.810 3.870 383,600 3.8422 0.00%
2024-07-03 0 3.850 3.830 3.850 3.830 3.940 349,000 1,346,190 3.8573 3.850 3.830 3.850 3.830 3.940 349,000 3.8573 0.26%
2024-07-02 0 3.840 3.830 3.840 3.800 4.120 1,425,800 5,602,686 3.9295 3.840 3.830 3.840 3.800 4.120 1,425,800 3.9295 -3.76%
2024-06-28 0 3.990 3.950 3.990 3.910 4.080 397,200 1,573,406 3.9612 3.990 3.950 3.990 3.910 4.080 397,200 3.9612 0.76%
2024-06-27 0 3.960 3.960 3.970 3.830 4.040 1,429,200 5,653,344 3.9556 3.960 3.960 3.970 3.830 4.040 1,429,200 3.9556 0.00%
2024-06-26 0 3.960 3.900 3.960 3.830 4.000 1,107,880 4,348,774 3.9253 3.960 3.900 3.960 3.830 4.000 1,107,880 3.9253 1.28%
2024-06-25 0 3.910 3.880 3.910 3.850 3.930 1,429,000 5,577,643 3.9032 3.910 3.880 3.910 3.850 3.930 1,429,000 3.9032 -0.76%
2024-06-24 0 3.940 3.910 3.940 3.750 4.250 2,472,200 9,639,380 3.8991 3.940 3.910 3.940 3.750 4.250 2,472,200 3.8991 -1.75%
2024-06-21 0 4.010 4.010 4.020 3.850 4.020 1,499,000 5,929,532 3.9557 4.010 4.010 4.020 3.850 4.020 1,499,000 3.9557 0.25%
2024-06-20 0 4.000 3.980 4.000 3.930 4.040 2,301,200 9,200,466 3.9981 4.000 3.980 4.000 3.930 4.040 2,301,200 3.9981 0.50%
2024-06-19 0 3.980 3.970 3.980 3.890 4.020 1,279,600 5,086,142 3.9748 3.980 3.970 3.980 3.890 4.020 1,279,600 3.9748 -0.25%
2024-06-18 0 3.990 3.980 3.990 3.870 4.060 1,029,800 4,112,806 3.9938 3.990 3.980 3.990 3.870 4.060 1,029,800 3.9938 0.00%
2024-06-17 0 3.990 3.980 3.990 3.910 4.150 1,298,200 5,157,180 3.9726 3.990 3.980 3.990 3.910 4.150 1,298,200 3.9726 -1.48%
2024-06-14 0 4.050 4.050 4.080 3.990 4.150 1,631,400 6,619,377 4.0575 4.050 4.050 4.080 3.990 4.150 1,631,400 4.0575 1.50%
2024-06-13 0 3.990 3.990 4.010 3.930 4.080 1,061,600 4,240,926 3.9948 3.990 3.990 4.010 3.930 4.080 1,061,600 3.9948 0.50%
2024-06-12 0 3.970 3.970 3.980 3.820 4.160 2,165,200 8,725,572 4.0299 3.970 3.970 3.980 3.820 4.160 2,165,200 4.0299 0.25%
2024-06-11 0 3.960 3.950 3.960 3.850 4.080 2,486,000 9,865,465 3.9684 3.960 3.950 3.960 3.850 4.080 2,486,000 3.9684 2.06%
2024-06-07 0 3.880 3.880 3.910 3.760 4.170 3,735,682 14,680,814 3.9299 3.880 3.880 3.910 3.760 4.170 3,735,682 3.9299 2.65%
2024-06-06 0 3.780 3.780 3.810 3.710 3.960 1,885,000 7,200,683 3.8200 3.780 3.780 3.810 3.710 3.960 1,885,000 3.8200 -2.58%
2024-06-05 0 3.880 3.850 3.880 3.850 4.000 1,404,200 5,514,402 3.9271 3.880 3.850 3.880 3.850 4.000 1,404,200 3.9271 -1.27%
2024-06-04 0 3.930 3.920 3.930 3.760 4.000 1,178,600 4,651,912 3.9470 3.930 3.920 3.930 3.760 4.000 1,178,600 3.9470 0.51%
2024-06-03 0 3.910 3.910 3.930 3.870 4.090 1,158,200 4,560,256 3.9374 3.910 3.910 3.930 3.870 4.090 1,158,200 3.9374 -1.51%
2024-05-31 0 3.970 3.960 3.970 3.900 4.310 2,785,400 11,240,812 4.0356 3.970 3.960 3.970 3.900 4.310 2,785,400 4.0356 0.00%
2024-05-30 0 3.970 3.960 3.970 3.860 4.150 2,770,400 11,005,266 3.9724 3.970 3.960 3.970 3.860 4.150 2,770,400 3.9724 -3.17%
2024-05-29 0 4.100 4.080 4.100 4.050 4.360 1,465,000 6,161,164 4.2056 4.100 4.080 4.100 4.050 4.360 1,465,000 4.2056 -3.07%
2024-05-28 0 4.230 4.230 4.250 4.210 4.500 1,027,800 4,458,032 4.3375 4.230 4.230 4.250 4.210 4.500 1,027,800 4.3375 -3.42%
2024-05-27 0 4.380 4.380 4.400 4.170 4.470 1,247,800 5,414,043 4.3389 4.380 4.380 4.400 4.170 4.470 1,247,800 4.3389 1.39%
2024-05-24 0 4.320 4.300 4.320 4.110 4.550 3,250,800 13,930,068 4.2851 4.320 4.300 4.320 4.110 4.550 3,250,800 4.2851 -4.21%
2024-05-23 0 4.510 4.510 4.540 4.480 4.750 2,101,800 9,597,411 4.5663 4.510 4.510 4.540 4.480 4.750 2,101,800 4.5663 -3.84%
2024-05-22 0 4.690 4.690 4.700 4.560 5.150 7,432,200 35,900,167 4.8304 4.690 4.690 4.700 4.560 5.150 7,432,200 4.8304 3.76%
2024-05-21 0 4.520 4.520 4.540 4.520 4.970 3,534,400 16,696,138 4.7239 4.520 4.520 4.540 4.520 4.970 3,534,400 4.7239 -10.14%
2024-05-20 0 5.030 5.000 5.030 4.840 5.130 4,162,200 20,823,839 5.0031 5.030 5.000 5.030 4.840 5.130 4,162,200 5.0031 3.71%
2024-05-17 0 4.850 4.850 4.860 4.620 5.090 6,804,400 33,219,333 4.8820 4.850 4.850 4.860 4.620 5.090 6,804,400 4.8820 4.98%
2024-05-16 0 4.620 4.610 4.620 4.570 4.850 2,644,600 12,257,570 4.6349 4.620 4.610 4.620 4.570 4.850 2,644,600 4.6349 -2.33%
2024-05-14 0 4.730 4.710 4.730 4.520 4.950 5,705,200 27,105,834 4.7511 4.730 4.710 4.730 4.520 4.950 5,705,200 4.7511 5.11%
2024-05-13 0 4.500 4.480 4.500 4.420 4.720 2,288,600 10,411,796 4.5494 4.500 4.480 4.500 4.420 4.720 2,288,600 4.5494 -4.05%
2024-05-10 0 4.690 4.690 4.700 4.640 4.900 3,480,800 16,576,960 4.7624 4.690 4.690 4.700 4.640 4.900 3,480,800 4.7624 -1.26%
2024-05-09 0 4.750 4.740 4.750 4.630 5.130 4,700,000 22,876,372 4.8673 4.750 4.740 4.750 4.630 5.130 4,700,000 4.8673 3.26%
2024-05-08 0 4.600 4.600 4.660 4.540 4.960 2,125,800 9,955,180 4.6830 4.600 4.600 4.660 4.540 4.960 2,125,800 4.6830 -5.74%
2024-05-07 0 4.880 4.880 4.910 4.840 5.370 3,752,200 19,188,228 5.1139 4.880 4.880 4.910 4.840 5.370 3,752,200 5.1139 -5.79%
2024-05-06 0 5.180 5.170 5.180 5.040 5.320 2,243,600 11,617,674 5.1781 5.180 5.170 5.180 5.040 5.320 2,243,600 5.1781 -1.71%
2024-05-03 0 5.270 5.270 5.320 4.940 5.420 500,200 2,593,184 5.1843 5.270 5.270 5.320 4.940 5.420 500,200 5.1843 6.68%
2024-05-02 0 4.940 4.880 4.940 4.600 4.950 403,800 1,938,412 4.8004 4.940 4.880 4.940 4.600 4.950 403,800 4.8004 3.35%
2024-04-30 0 4.780 4.780 4.820 4.720 5.240 5,701,000 28,153,384 4.9383 4.780 4.780 4.820 4.720 5.240 5,701,000 4.9383 0.63%
2024-04-29 0 4.750 4.750 4.780 4.700 5.030 3,567,400 17,353,442 4.8645 4.750 4.750 4.780 4.700 5.030 3,567,400 4.8645 0.42%
2024-04-26 0 4.730 4.730 4.760 4.170 5.100 10,237,000 48,614,392 4.7489 4.730 4.730 4.760 4.170 5.100 10,237,000 4.7489 12.89%
2024-04-25 0 4.190 4.190 4.220 3.970 4.600 7,005,800 29,051,658 4.1468 4.190 4.190 4.220 3.970 4.600 7,005,800 4.1468 -10.09%
2024-04-24 0 4.660 4.650 4.660 3.860 4.790 9,204,400 39,862,110 4.3308 4.660 4.650 4.660 3.860 4.790 9,204,400 4.3308 19.18%
2024-04-23 0 3.910 3.910 3.920 3.750 4.220 6,090,800 24,391,572 4.0047 3.910 3.910 3.920 3.750 4.220 6,090,800 4.0047 4.27%
2024-04-22 0 3.750 3.750 3.780 3.530 4.110 7,036,282 26,442,099 3.7580 3.750 3.750 3.780 3.530 4.110 7,036,282 3.7580 -2.85%
2024-04-19 0 3.860 3.860 3.870 3.720 4.370 5,853,000 23,026,714 3.9342 3.860 3.860 3.870 3.720 4.370 5,853,000 3.9342 -11.67%
2024-04-18 0 4.370 4.340 4.380 3.610 4.630 15,011,600 62,912,968 4.1910 4.370 4.340 4.380 3.610 4.630 15,011,600 4.1910 21.05%
2024-04-17 0 3.610 3.610 3.620 3.520 3.880 3,372,200 12,319,026 3.6531 3.610 3.610 3.620 3.520 3.880 3,372,200 3.6531 1.98%
2024-04-16 0 3.540 3.520 3.540 3.290 4.180 14,351,200 54,183,404 3.7755 3.540 3.520 3.540 3.290 4.180 14,351,200 3.7755 5.36%
2024-04-15 0 3.360 3.360 3.380 3.190 3.880 7,701,200 27,349,384 3.5513 3.360 3.360 3.380 3.190 3.880 7,701,200 3.5513 0.60%
2024-04-12 0 3.340 3.340 3.350 3.280 3.690 2,402,200 8,285,488 3.4491 3.340 3.340 3.350 3.280 3.690 2,402,200 3.4491 -5.38%
2024-04-11 0 3.530 3.530 3.540 3.170 3.900 5,815,200 19,882,552 3.4191 3.530 3.530 3.540 3.170 3.900 5,815,200 3.4191 -5.87%
2024-04-10 0 3.750 3.750 3.760 3.670 4.500 3,601,000 13,972,142 3.8801 3.750 3.750 3.760 3.670 4.500 3,601,000 3.8801 -15.92%
2024-04-09 0 4.460 4.420 4.460 4.420 4.760 1,496,200 6,778,844 4.5307 4.460 4.420 4.460 4.420 4.760 1,496,200 4.5307 -6.11%
2024-04-08 0 4.750 4.640 4.750 4.620 5.540 1,785,200 8,929,646 5.0020 4.750 4.640 4.750 4.620 5.540 1,785,200 5.0020 -2.06%
2024-04-05 0 4.850 4.830 4.850 4.820 5.000 52,200 256,754 4.9187 4.850 4.830 4.850 4.820 5.000 52,200 4.9187 -3.58%
2024-04-03 0 5.030 5.000 5.030 4.880 5.280 861,800 4,372,664 5.0739 5.030 5.000 5.030 4.880 5.280 861,800 5.0739 0.60%
2024-04-02 0 5.000 4.960 5.000 4.810 5.550 936,750 4,697,877 5.0151 5.000 4.960 5.000 4.810 5.550 936,750 5.0151 -7.58%
2024-03-28 0 5.410 5.410 5.420 5.400 7.660 3,114,890 18,556,108 5.9572 5.410 5.410 5.420 5.400 7.660 3,114,890 5.9572 -34.90%
2024-03-27 0 8.310 8.300 8.310 8.310 9.360 199,000 1,731,768 8.7024 8.310 8.300 8.310 8.310 9.360 199,000 8.7024 -11.03%
2024-03-26 0 9.340 9.340 9.350 9.050 10.08 360,518 3,438,070 9.5365 9.340 9.340 9.350 9.050 10.08 360,518 9.5365 0.11%
2024-03-25 0 9.330 9.270 9.330 9.000 9.540 147,000 1,354,534 9.2145 9.330 9.270 9.330 9.000 9.540 147,000 9.2145 2.19%
2024-03-22 0 9.130 9.070 9.130 8.980 10.28 261,500 2,404,905 9.1966 9.130 9.070 9.130 8.980 10.28 261,500 9.1966 -8.43%
2024-03-21 0 9.970 9.860 9.980 9.550 10.56 810,600 7,995,292 9.8634 9.970 9.860 9.980 9.550 10.56 810,600 9.8634 -5.77%
2024-03-20 0 10.58 10.54 10.58 10.58 11.20 89,400 969,388 10.843 10.58 10.54 10.58 10.58 11.20 89,400 10.843 -4.68%
2024-03-19 0 11.10 11.10 11.12 10.94 11.28 251,200 2,803,480 11.160 11.10 11.10 11.12 10.94 11.28 251,200 11.160 -1.07%
2024-03-18 0 11.22 11.22 11.24 10.84 11.38 245,000 2,743,648 11.199 11.22 11.22 11.24 10.84 11.38 245,000 11.199 1.45%
2024-03-15 0 11.06 11.06 11.10 10.88 11.16 460,200 5,079,704 11.038 11.06 11.06 11.10 10.88 11.16 460,200 11.038 -0.18%
2024-03-14 0 11.08 10.96 11.08 10.90 11.30 278,400 3,088,780 11.095 11.08 10.96 11.08 10.90 11.30 278,400 11.095 0.36%
2024-03-13 0 11.04 11.04 11.06 10.70 11.70 648,400 7,209,616 11.119 11.04 11.04 11.06 10.70 11.70 648,400 11.119 -7.38%
2024-03-12 0 11.92 11.92 11.94 11.46 11.98 224,600 2,634,932 11.732 11.92 11.92 11.94 11.46 11.98 224,600 11.732 1.53%
2024-03-11 0 11.74 11.74 11.76 10.82 12.26 808,800 9,446,844 11.680 11.74 11.74 11.76 10.82 12.26 808,800 11.680 5.20%
2024-03-08 0 11.16 11.00 11.16 10.82 11.24 145,200 1,595,296 10.987 11.16 11.00 11.16 10.82 11.24 145,200 10.987 2.95%
2024-03-07 0 10.84 10.84 10.98 10.80 12.28 282,800 3,171,336 11.214 10.84 10.84 10.98 10.80 12.28 282,800 11.214 -11.44%
2024-03-06 0 12.24 12.06 12.26 12.02 12.66 153,600 1,881,504 12.249 12.24 12.06 12.26 12.02 12.66 153,600 12.249 -2.86%
2024-03-05 0 12.60 12.60 12.68 12.08 13.48 113,600 1,453,772 12.797 12.60 12.60 12.68 12.08 13.48 113,600 12.797 -5.26%
2024-03-04 0 13.30 13.30 13.42 12.00 13.70 756,400 9,884,692 13.068 13.30 13.30 13.42 12.00 13.70 756,400 13.068 3.74%
2024-03-01 0 12.82 12.80 13.02 12.50 13.46 434,400 5,700,520 13.123 12.82 12.80 13.02 12.50 13.46 434,400 13.123 0.16%
2024-02-29 0 12.80 12.34 12.80 11.40 12.94 292,192 3,550,683 12.152 12.80 12.34 12.80 11.40 12.94 292,192 12.152 7.20%
2024-02-28 0 11.94 11.94 12.02 11.86 13.10 259,400 3,239,428 12.488 11.94 11.94 12.02 11.86 13.10 259,400 12.488 -6.28%
2024-02-27 0 12.74 12.62 12.74 12.60 12.94 48,600 615,868 12.672 12.74 12.62 12.74 12.60 12.94 48,600 12.672 0.16%
2024-02-26 0 12.72 12.56 12.72 12.62 12.96 29,200 374,116 12.812 12.72 12.56 12.72 12.62 12.96 29,200 12.812 -0.47%
2024-02-23 0 12.78 12.78 13.00 12.12 13.18 206,400 2,647,308 12.826 12.78 12.78 13.00 12.12 13.18 206,400 12.826 -0.16%
2024-02-22 0 12.80 12.80 12.88 12.66 13.58 205,200 2,683,612 13.078 12.80 12.80 12.88 12.66 13.58 205,200 13.078 -2.59%
2024-02-21 0 13.14 13.14 13.28 12.40 13.68 181,400 2,412,944 13.302 13.14 13.14 13.28 12.40 13.68 181,400 13.302 4.12%
2024-02-20 0 12.62 12.58 12.62 12.56 13.08 87,000 1,114,152 12.806 12.62 12.58 12.62 12.56 13.08 87,000 12.806 -0.63%
2024-02-19 0 12.70 12.38 12.70 9.960 13.84 446,000 5,794,408 12.992 12.70 12.38 12.70 9.960 13.84 446,000 12.992 -1.70%
2024-02-16 0 12.92 - 12.98 12.80 13.26 19,400 251,196 12.948 12.92 - 12.98 12.80 13.26 19,400 12.948 0.94%
2024-02-15 0 12.80 - 12.80 12.50 12.80 600 7,620 12.700 12.80 - 12.80 12.50 12.80 600 12.700 2.40%
2024-02-14 0 12.50 13.12 - 12.50 12.50 200 2,500 12.500 12.50 13.12 - 12.50 12.50 200 12.500 0.00%
2024-02-09 0 12.50 - 12.80 - - 0 0 - 12.50 - 12.80 - - 0 - 0.00%
2024-02-08 0 12.50 12.50 12.58 12.18 12.60 68,600 850,156 12.393 12.50 12.50 12.58 12.18 12.60 68,600 12.393 2.97%
2024-02-07 0 12.14 12.14 12.26 12.06 12.80 74,000 912,592 12.332 12.14 12.14 12.26 12.06 12.80 74,000 12.332 -1.62%
2024-02-06 0 12.34 12.34 12.50 11.36 12.70 205,200 2,491,808 12.143 12.34 12.34 12.50 11.36 12.70 205,200 12.143 8.44%
2024-02-05 0 11.38 11.38 11.40 11.04 12.28 165,200 1,912,224 11.575 11.38 11.38 11.40 11.04 12.28 165,200 11.575 -4.53%
2024-02-02 0 11.92 11.76 11.92 9.930 13.74 1,249,130 14,490,211 11.600 11.92 11.76 11.92 9.930 13.74 1,249,130 11.600 -8.17%
2024-02-01 0 12.98 12.96 13.06 12.96 14.30 1,109,870 15,394,520 13.871 12.98 12.96 13.06 12.96 14.30 1,109,870 13.871 -6.48%
2024-01-31 0 13.88 13.88 13.96 13.80 16.64 1,932,918 28,774,959 14.887 13.88 13.88 13.96 13.80 16.64 1,932,918 14.887 -5.45%
2024-01-30 0 14.68 14.32 14.68 14.00 15.32 1,787,400 26,209,392 14.663 14.68 14.32 14.68 14.00 15.32 1,787,400 14.663 -2.13%
2024-01-29 0 15.00 14.98 15.00 14.20 15.48 2,248,600 33,628,544 14.955 15.00 14.98 15.00 14.20 15.48 2,248,600 14.955 3.16%
2024-01-26 0 14.54 14.54 14.58 13.48 14.70 1,024,742 14,517,155 14.167 14.54 14.54 14.58 13.48 14.70 1,024,742 14.167 -2.28%
2024-01-25 0 14.88 14.86 14.88 14.50 15.58 1,044,600 15,729,004 15.057 14.88 14.86 14.88 14.50 15.58 1,044,600 15.057 2.62%
2024-01-24 0 14.50 14.50 14.52 13.88 15.30 1,494,400 21,987,336 14.713 14.50 14.50 14.52 13.88 15.30 1,494,400 14.713 -2.95%
2024-01-23 0 14.94 14.94 15.00 14.84 16.46 558,400 8,624,528 15.445 14.94 14.94 15.00 14.84 16.46 558,400 15.445 -5.32%
2024-01-22 0 15.78 15.78 16.00 15.74 17.56 1,720,200 27,989,392 16.271 15.78 15.78 16.00 15.74 17.56 1,720,200 16.271 -3.66%
2024-01-19 0 16.38 16.10 16.44 16.00 16.70 858,400 13,748,672 16.017 16.38 16.10 16.44 16.00 16.70 858,400 16.017 0.24%
2024-01-18 0 16.34 16.34 16.36 16.04 17.06 179,400 2,947,512 16.430 16.34 16.34 16.36 16.04 17.06 179,400 16.430 -2.27%
2024-01-17 0 16.72 16.72 16.94 16.36 17.10 471,600 7,899,972 16.751 16.72 16.72 16.94 16.36 17.10 471,600 16.751 -0.83%
2024-01-16 0 16.86 16.64 16.86 16.46 16.96 97,600 1,632,820 16.730 16.86 16.64 16.86 16.46 16.96 97,600 16.730 0.96%
2024-01-15 0 16.70 16.70 16.72 16.52 17.18 120,200 2,012,576 16.744 16.70 16.70 16.72 16.52 17.18 120,200 16.744 -0.12%
2024-01-12 0 16.72 16.56 16.72 16.52 17.22 236,600 3,991,652 16.871 16.72 16.56 16.72 16.52 17.22 236,600 16.871 -0.36%
2024-01-11 0 16.78 16.78 16.88 16.66 17.28 257,400 4,336,876 16.849 16.78 16.78 16.88 16.66 17.28 257,400 16.849 -0.94%
2024-01-10 0 16.94 16.78 16.94 16.36 17.06 193,400 3,243,676 16.772 16.94 16.78 16.94 16.36 17.06 193,400 16.772 1.32%
2024-01-09 0 16.72 16.72 16.96 16.70 17.40 622,200 10,543,672 16.946 16.72 16.72 16.96 16.70 17.40 622,200 16.946 -0.95%
2024-01-08 0 16.88 16.52 16.88 16.54 17.46 266,800 4,481,836 16.798 16.88 16.52 16.88 16.54 17.46 266,800 16.798 -1.06%
2024-01-05 0 17.06 17.06 17.14 17.00 17.90 307,400 5,299,428 17.240 17.06 17.06 17.14 17.00 17.90 307,400 17.240 -1.95%
2024-01-04 0 17.40 17.36 17.40 17.30 18.28 821,800 14,630,824 17.803 17.40 17.36 17.40 17.30 18.28 821,800 17.803 -1.25%
2024-01-03 0 17.62 17.62 17.84 17.10 18.66 1,599,600 28,548,864 17.848 17.62 17.62 17.84 17.10 18.66 1,599,600 17.848 3.04%
2024-01-02 0 17.10 17.10 17.20 17.08 21.50 2,248,000 40,132,000 17.852 17.10 17.10 17.20 17.08 21.50 2,248,000 17.852 -22.97%
2023-12-29 0 22.20 22.20 22.25 19.70 22.30 4,400,800 92,693,922 21.063 22.20 22.20 22.25 19.70 22.30 4,400,800 21.063 11.45%
2023-12-28 0 19.92 19.92 19.94 16.82 20.55 3,765,000 73,207,866 19.444 19.92 19.92 19.94 16.82 20.55 3,765,000 19.444 17.18%
2023-12-27 0 17.00 16.98 17.00 15.82 17.00 1,320,800 21,791,388 16.499 17.00 16.98 17.00 15.82 17.00 1,320,800 16.499 7.73%
2023-12-22 0 15.78 15.72 15.78 15.60 16.30 487,400 7,728,456 15.856 15.78 15.72 15.78 15.60 16.30 487,400 15.856 -1.62%
2023-12-21 0 16.04 16.00 16.04 15.92 16.74 661,800 10,670,884 16.124 16.04 16.00 16.04 15.92 16.74 661,800 16.124 -3.95%
2023-12-20 0 16.70 16.66 16.74 16.44 17.50 526,800 8,874,656 16.846 16.70 16.66 16.74 16.44 17.50 526,800 16.846 -1.53%
2023-12-19 0 16.96 16.96 17.00 16.34 17.36 513,400 8,639,828 16.829 16.96 16.96 17.00 16.34 17.36 513,400 16.829 -0.12%
2023-12-18 0 16.98 16.90 16.98 16.50 17.66 1,009,400 17,400,236 17.238 16.98 16.90 16.98 16.50 17.66 1,009,400 17.238 1.92%
2023-12-15 0 16.66 16.64 16.66 15.98 17.60 945,000 16,043,415 16.977 16.66 16.64 16.66 15.98 17.60 945,000 16.977 1.71%
2023-12-14 0 16.38 16.38 16.50 15.68 17.10 1,560,264 25,812,052 16.543 16.38 16.38 16.50 15.68 17.10 1,560,264 16.543 5.41%
2023-12-13 0 15.54 15.52 15.62 15.54 16.90 536,400 8,650,464 16.127 15.54 15.52 15.62 15.54 16.90 536,400 16.127 -4.31%
2023-12-12 0 16.24 16.24 16.26 15.62 17.74 773,000 12,630,672 16.340 16.24 16.24 16.26 15.62 17.74 773,000 16.340 4.37%
2023-12-11 0 15.56 15.56 15.78 15.50 15.88 1,502,600 23,456,652 15.611 15.56 15.56 15.78 15.50 15.88 1,502,600 15.611 -1.39%
2023-12-08 0 15.78 15.74 15.78 15.54 16.50 808,000 12,754,584 15.785 15.78 15.74 15.78 15.54 16.50 808,000 15.785 0.38%
2023-12-07 0 15.72 15.72 15.76 15.56 16.18 338,400 5,336,048 15.768 15.72 15.72 15.76 15.56 16.18 338,400 15.768 -2.12%
2023-12-06 0 16.06 16.06 16.10 15.88 16.88 413,600 6,719,112 16.245 16.06 16.06 16.10 15.88 16.88 413,600 16.245 -0.86%
2023-12-05 0 16.20 16.10 16.20 16.04 19.40 1,222,800 20,820,484 17.027 16.20 16.10 16.20 16.04 19.40 1,222,800 17.027 -12.43%
2023-12-04 0 18.50 18.48 18.50 18.32 19.68 591,000 11,152,248 18.870 18.50 18.48 18.50 18.32 19.68 591,000 18.870 -3.24%
2023-12-01 0 19.12 19.12 19.24 18.90 21.70 1,753,000 34,144,328 19.478 19.12 19.12 19.24 18.90 21.70 1,753,000 19.478 -14.26%
2023-11-30 0 22.30 22.30 22.50 17.42 22.30 4,873,998 98,347,456 20.178 22.30 22.30 22.50 17.42 22.30 4,873,998 20.178 26.13%
2023-11-29 0 17.68 17.60 17.68 17.06 19.08 1,614,800 28,408,968 17.593 17.68 17.60 17.68 17.06 19.08 1,614,800 17.593 1.49%
2023-11-28 0 17.42 17.40 17.42 16.70 17.50 1,115,200 19,203,612 17.220 17.42 17.40 17.42 16.70 17.50 1,115,200 17.220 4.44%
2023-11-27 0 16.68 16.68 16.70 15.84 16.86 596,200 9,839,764 16.504 16.68 16.68 16.70 15.84 16.86 596,200 16.504 4.12%
2023-11-24 0 16.02 16.02 16.20 15.84 16.44 1,834,600 28,795,216 15.696 16.02 16.02 16.20 15.84 16.44 1,834,600 15.696 1.14%
2023-11-23 0 15.84 15.84 15.96 15.48 16.22 385,200 6,095,280 15.824 15.84 15.84 15.96 15.48 16.22 385,200 15.824 -1.61%
2023-11-22 0 16.10 16.10 16.16 16.08 17.00 379,600 6,287,816 16.564 16.10 16.10 16.16 16.08 17.00 379,600 16.564 -0.98%
2023-11-21 0 16.26 16.26 16.40 15.70 16.66 353,800 5,747,052 16.244 16.26 16.26 16.40 15.70 16.66 353,800 16.244 1.63%
2023-11-20 0 16.00 16.00 16.10 15.42 16.48 2,510,400 39,935,544 15.908 16.00 16.00 16.10 15.42 16.48 2,510,400 15.908 -0.99%
2023-11-17 0 16.16 16.12 16.24 16.10 17.98 668,800 11,190,928 16.733 16.16 16.12 16.24 16.10 17.98 668,800 16.733 -0.25%
2023-11-16 0 16.20 16.20 16.42 16.10 16.42 71,400 1,158,768 16.229 16.20 16.20 16.42 16.10 16.42 71,400 16.229 0.00%
2023-11-15 0 16.20 16.20 16.52 16.20 16.58 167,200 2,731,696 16.338 16.20 16.20 16.52 16.20 16.58 167,200 16.338 -1.70%
2023-11-14 0 16.48 16.48 16.54 16.30 16.62 121,000 1,989,500 16.442 16.48 16.48 16.54 16.30 16.62 121,000 16.442 0.00%
2023-11-13 0 16.48 16.26 16.48 16.18 16.98 220,600 3,595,464 16.299 16.48 16.26 16.48 16.18 16.98 220,600 16.299 1.85%
2023-11-10 0 16.18 16.18 16.60 15.80 17.74 304,200 4,944,056 16.253 16.18 16.18 16.60 15.80 17.74 304,200 16.253 -4.94%
2023-11-09 0 17.02 17.00 17.30 16.64 18.04 360,200 6,202,204 17.219 17.02 17.00 17.30 16.64 18.04 360,200 17.219 -5.44%
2023-11-08 0 18.00 18.00 18.20 17.00 18.64 833,000 14,599,792 17.527 18.00 18.00 18.20 17.00 18.64 833,000 17.527 -4.05%
2023-11-07 0 18.76 18.74 18.76 17.10 21.65 2,109,600 38,407,626 18.206 18.76 18.74 18.76 17.10 21.65 2,109,600 18.206 11.01%
2023-11-06 0 16.90 16.90 16.96 16.20 18.00 714,200 12,086,136 16.923 16.90 16.90 16.96 16.20 18.00 714,200 16.923 -6.11%
2023-11-03 0 18.00 18.00 18.12 17.62 19.80 212,200 3,868,432 18.230 18.00 18.00 18.12 17.62 19.80 212,200 18.230 -5.26%
2023-11-02 0 19.00 18.82 19.00 17.30 23.00 729,600 13,613,872 18.659 19.00 18.82 19.00 17.30 23.00 729,600 18.659 -5.24%
2023-11-01 0 20.05 20.00 20.50 20.00 23.55 231,800 4,860,766 20.970 20.05 20.00 20.50 20.00 23.55 231,800 20.970 -12.83%
2023-10-31 0 23.00 22.95 23.00 20.20 24.50 1,517,200 33,731,110 22.232 23.00 22.95 23.00 20.20 24.50 1,517,200 22.232 5.75%
2023-10-30 0 21.75 21.75 21.95 15.80 27.00 651,400 14,458,290 22.196 21.75 21.75 21.95 15.80 27.00 651,400 22.196 37.66%
2023-10-27 0 15.80 15.70 15.80 15.40 16.00 105,000 1,638,036 15.600 15.80 15.70 15.80 15.40 16.00 105,000 15.600 -4.24%
2023-10-26 0 16.50 16.46 16.50 16.50 17.28 87,000 1,492,252 17.152 16.50 16.46 16.50 16.50 17.28 87,000 17.152 -2.94%
2023-10-25 0 17.00 17.54 18.26 17.00 18.38 179,000 3,103,240 17.337 17.00 17.54 18.26 17.00 18.38 179,000 17.337 -7.61%
2023-10-24 0 18.40 18.40 18.46 18.40 20.25 108,400 2,117,114 19.531 18.40 18.40 18.46 18.40 20.25 108,400 19.531 -8.00%
2023-10-20 0 20.00 19.80 20.00 20.00 22.60 114,600 2,449,990 21.379 20.00 19.80 20.00 20.00 22.60 114,600 21.379 -9.50%
2023-10-19 0 22.10 22.10 23.00 21.15 25.00 92,200 2,172,920 23.567 22.10 22.10 23.00 21.15 25.00 92,200 23.567 -3.91%
2023-10-18 0 23.00 22.65 23.00 22.65 28.00 27,400 654,520 23.888 23.00 22.65 23.00 22.65 28.00 27,400 23.888 -11.20%
2023-10-17 0 25.90 25.80 25.90 25.85 28.20 15,800 414,070 26.207 25.90 25.80 25.90 25.85 28.20 15,800 26.207 -8.80%
2023-10-16 0 28.40 28.40 28.60 28.05 29.40 4,000 114,190 28.548 28.40 28.40 28.60 28.05 29.40 4,000 28.548 -5.33%
2023-10-13 0 30.00 29.95 30.00 28.35 31.10 258,800 7,761,640 29.991 30.00 29.95 30.00 28.35 31.10 258,800 29.991 -3.23%
2023-10-12 0 31.00 30.90 31.00 30.15 32.00 25,600 785,510 30.684 31.00 30.90 31.00 30.15 32.00 25,600 30.684 0.00%
2023-10-11 0 31.00 30.50 31.40 30.30 32.40 20,200 632,560 31.315 31.00 30.50 31.40 30.30 32.40 20,200 31.315 -10.14%
2023-10-10 0 34.50 33.50 34.50 31.00 34.70 27,200 877,230 32.251 34.50 33.50 34.50 31.00 34.70 27,200 32.251 -8.49%
2023-10-09 0 37.70 - 37.70 37.70 37.70 6,000 226,200 37.700 37.70 - 37.70 37.70 37.70 6,000 37.700 -0.13%
2023-10-06 0 37.75 - 37.75 37.65 37.75 67,400 2,539,110 37.672 37.75 - 37.75 37.65 37.75 67,400 37.672 0.13%
2023-10-05 0 37.70 37.70 - 37.15 37.70 5,600 208,370 37.209 37.70 37.70 - 37.15 37.70 5,600 37.209 0.13%
2023-10-04 0 37.65 36.25 - 36.15 37.65 5,200 188,280 36.208 37.65 36.25 - 36.15 37.65 5,200 36.208 4.01%
2023-10-03 0 36.20 36.20 38.20 36.05 36.20 7,200 259,890 36.096 36.20 36.20 38.20 36.05 36.20 7,200 36.096 0.14%
2023-09-29 0 36.15 36.00 36.50 35.80 37.00 7,400 266,070 35.955 36.15 36.00 36.50 35.80 37.00 7,400 35.955 0.98%
2023-09-28 0 35.80 35.20 35.80 35.70 36.00 1,800 64,410 35.783 35.80 35.20 35.80 35.70 36.00 1,800 35.783 2.87%
2023-09-27 0 34.80 33.25 34.80 35.00 35.00 5,200 181,990 34.998 34.80 33.25 34.80 35.00 35.00 5,200 34.998 -0.57%
2023-09-26 0 35.00 33.25 35.00 35.00 36.50 5,400 196,790 36.443 35.00 33.25 35.00 35.00 36.50 5,400 36.443 -3.18%
2023-09-25 0 36.15 - 36.15 35.80 36.20 6,400 231,520 36.175 36.15 - 36.15 35.80 36.20 6,400 36.175 0.42%
2023-09-22 0 36.00 35.00 36.00 36.60 37.00 7,000 257,690 36.813 36.00 35.00 36.00 36.60 37.00 7,000 36.813 -1.64%
2023-09-21 0 36.60 34.00 36.70 34.90 36.75 10,600 383,740 36.202 36.60 34.00 36.70 34.90 36.75 10,600 36.202 1.10%
2023-09-20 0 36.20 - 36.20 36.20 36.20 5,200 188,240 36.200 36.20 - 36.20 36.20 36.20 5,200 36.200 -0.14%
2023-09-19 0 36.25 34.55 36.25 34.50 36.25 13,800 486,780 35.274 36.25 34.55 36.25 34.50 36.25 13,800 35.274 5.99%
2023-09-18 0 34.20 34.15 37.40 33.90 38.60 20,600 754,590 36.631 34.20 34.15 37.40 33.90 38.60 20,600 36.631 1.79%
2023-09-15 0 33.60 33.55 34.20 33.25 40.45 13,800 510,080 36.962 33.60 33.55 34.20 33.25 40.45 13,800 36.962 -17.04%
2023-09-14 0 40.50 - 41.00 40.90 41.25 8,200 336,090 40.987 40.50 - 41.00 40.90 41.25 8,200 40.987 -1.10%
2023-09-13 0 40.95 - 40.95 41.75 41.85 9,071 379,118 41.795 40.95 - 40.95 41.75 41.85 9,071 41.795 -2.15%
2023-09-12 0 41.85 - 41.85 42.50 42.95 54,000 2,310,100 42.780 41.85 - 41.85 42.50 42.95 54,000 42.780 -2.45%
2023-09-11 0 42.90 - 42.90 43.10 43.50 6,600 285,640 43.279 42.90 - 42.90 43.10 43.50 6,600 43.279 -0.12%
2023-09-07 0 42.95 - 43.00 42.90 43.00 5,000 214,790 42.958 42.95 - 43.00 42.90 43.00 5,000 42.958 -0.69%
2023-09-06 0 43.25 - 43.35 42.45 43.95 14,000 610,780 43.627 43.25 - 43.35 42.45 43.95 14,000 43.627 -2.15%
2023-09-05 0 44.20 44.35 44.95 40.20 44.20 76,800 3,269,520 42.572 44.20 44.35 44.95 40.20 44.20 76,800 42.572 9.14%
2023-09-04 0 40.50 - 40.50 38.50 41.50 32,400 1,309,890 40.429 40.50 - 40.50 38.50 41.50 32,400 40.429 5.19%
2023-08-31 0 38.50 - 39.95 38.00 38.80 10,600 406,000 38.302 38.50 - 39.95 38.00 38.80 10,600 38.302 1.05%
2023-08-30 0 38.10 - 38.10 38.20 38.20 1,800 68,760 38.200 38.10 - 38.10 38.20 38.20 1,800 38.200 2.28%
2023-08-29 0 37.25 - 37.25 37.00 37.50 3,200 118,780 37.119 37.25 - 37.25 37.00 37.50 3,200 37.119 0.68%
2023-08-28 0 37.00 - 37.50 37.00 37.00 2,200 81,510 37.050 37.00 - 37.50 37.00 37.00 2,200 37.050 0.14%
2023-08-25 0 36.95 - 36.95 36.95 36.95 2,200 81,290 36.950 36.95 - 36.95 36.95 36.95 2,200 36.950 -0.14%
2023-08-24 0 37.00 - 37.30 37.00 37.00 2,000 74,000 37.000 37.00 - 37.30 37.00 37.00 2,000 37.000 0.00%
2023-08-23 0 37.00 - 37.00 37.20 37.30 2,600 96,960 37.292 37.00 - 37.00 37.20 37.30 2,600 37.292 -0.13%
2023-08-22 0 37.05 37.00 37.20 37.00 37.50 3,000 112,220 37.407 37.05 37.00 37.20 37.00 37.50 3,000 37.407 1.79%
2023-08-21 0 36.40 36.45 38.60 36.40 36.40 600 21,790 36.317 36.40 36.45 38.60 36.40 36.40 600 36.317 0.00%
2023-08-18 0 36.40 - 36.40 36.45 36.45 400 14,570 36.425 36.40 - 36.40 36.45 36.45 400 36.425 -0.27%
2023-08-17 0 36.50 - 36.50 36.50 36.80 6,200 226,780 36.577 36.50 - 36.50 36.50 36.80 6,200 36.577 4.73%
2023-08-16 0 34.85 30.20 35.00 34.00 35.00 10,600 369,020 34.813 34.85 30.20 35.00 34.00 35.00 10,600 34.813 -0.43%
2023-08-15 0 35.00 - 35.20 34.00 35.00 7,000 241,610 34.516 35.00 - 35.20 34.00 35.00 7,000 34.516 2.04%
2023-08-14 0 34.30 - 35.00 34.30 34.30 5,400 185,500 34.352 34.30 - 35.00 34.30 34.30 5,400 34.352 1.03%
2023-08-11 0 33.95 29.50 33.95 34.00 34.00 6,200 210,800 34.000 33.95 29.50 33.95 34.00 34.00 6,200 34.000 -0.15%
2023-08-10 0 34.00 - 35.00 34.00 35.30 8,600 302,820 35.212 34.00 - 35.00 34.00 35.30 8,600 35.212 -3.68%
2023-08-09 0 35.30 35.00 35.30 34.70 35.35 12,200 427,300 35.025 35.30 35.00 35.30 34.70 35.35 12,200 35.025 1.58%
2023-08-08 0 34.75 - 34.75 34.75 35.45 6,800 237,870 34.981 34.75 - 34.75 34.75 35.45 6,800 34.981 -0.14%
2023-08-07 0 34.80 31.80 34.80 34.00 35.00 9,600 333,430 34.732 34.80 31.80 34.80 34.00 35.00 9,600 34.732 2.05%
2023-08-04 0 34.10 - 34.50 34.10 34.10 5,400 184,140 34.100 34.10 - 34.50 34.10 34.10 5,400 34.100 0.00%
2023-08-03 0 34.10 32.15 34.10 32.00 34.10 17,400 573,030 32.933 34.10 32.15 34.10 32.00 34.10 17,400 32.933 0.00%
2023-08-02 0 34.10 30.25 34.10 34.80 34.80 5,000 174,000 34.800 34.10 30.25 34.10 34.80 34.80 5,000 34.800 -0.29%
2023-08-01 0 34.20 31.20 34.20 34.75 34.75 5,800 201,590 34.757 34.20 31.20 34.20 34.75 34.75 5,800 34.757 -1.87%
2023-07-31 0 34.85 34.70 34.80 34.50 35.00 8,800 304,480 34.600 34.85 34.70 34.80 34.50 35.00 8,800 34.600 0.87%
2023-07-28 0 34.55 34.55 34.60 31.10 34.55 28,600 942,650 32.960 34.55 34.55 34.60 31.10 34.55 28,600 32.960 4.70%
2023-07-27 0 33.00 32.70 33.00 32.50 36.95 58,400 1,988,170 34.044 33.00 32.70 33.00 32.50 36.95 58,400 34.044 -5.71%
2023-07-26 0 35.00 33.30 35.00 32.50 45.00 106,000 3,799,760 35.847 35.00 33.30 35.00 32.50 45.00 106,000 35.847 7.86%
2023-07-25 0 32.45 - 32.45 31.50 32.45 11,400 366,930 32.187 32.45 - 32.45 31.50 32.45 11,400 32.187 6.39%
2023-07-24 0 30.50 30.00 30.50 29.95 30.50 4,800 143,910 29.981 30.50 30.00 30.50 29.95 30.50 4,800 29.981 1.67%
2023-07-21 0 30.00 29.05 30.45 29.50 30.40 2,400 71,080 29.617 30.00 29.05 30.45 29.50 30.40 2,400 29.617 1.69%
2023-07-20 0 29.50 - 33.75 29.50 29.60 1,200 36,620 30.517 29.50 - 33.75 29.50 29.60 1,200 30.517 0.00%
2023-07-19 0 29.50 28.35 31.00 - - 0 0 - 29.50 28.35 31.00 - - 0 - 0.00%
2023-07-18 0 29.50 29.45 29.50 28.50 29.50 8,600 250,790 29.162 29.50 29.45 29.50 28.50 29.50 8,600 29.162 -3.59%
2023-07-14 0 30.60 29.80 30.90 30.15 31.80 6,400 201,820 31.534 30.60 29.80 30.90 30.15 31.80 6,400 31.534 -3.32%
2023-07-13 0 31.65 29.05 31.65 29.75 31.35 10,600 322,000 30.377 31.65 29.05 31.65 29.75 31.35 10,600 30.377 5.50%
2023-07-12 0 30.00 30.00 30.60 29.00 30.90 8,600 258,510 30.059 30.00 30.00 30.60 29.00 30.90 8,600 30.059 -5.81%
2023-07-11 0 31.85 31.80 32.00 31.85 31.90 6,200 197,480 31.852 31.85 31.80 32.00 31.85 31.90 6,200 31.852 -1.39%
2023-07-10 0 32.30 25.15 32.40 32.30 32.35 7,000 226,110 32.301 32.30 25.15 32.40 32.30 32.35 7,000 32.301 -0.77%
2023-07-07 0 32.55 - 32.55 32.50 32.55 5,400 175,520 32.504 32.55 - 32.55 32.50 32.55 5,400 32.504 -1.21%
2023-07-06 0 32.95 - 33.00 32.95 33.00 5,400 178,340 33.026 32.95 - 33.00 32.95 33.00 5,400 33.026 -0.15%
2023-07-05 0 33.00 - 33.00 32.10 32.95 6,600 216,700 32.833 33.00 - 33.00 32.10 32.95 6,600 32.833 2.01%
2023-07-04 0 32.35 - 32.35 32.00 32.35 7,600 244,950 32.230 32.35 - 32.35 32.00 32.35 7,600 32.230 1.25%
2023-07-03 0 31.95 29.25 31.95 28.90 31.95 7,000 220,980 31.569 31.95 29.25 31.95 28.90 31.95 7,000 31.569 0.79%
2023-06-30 0 31.70 27.40 31.70 26.00 31.95 7,200 224,100 31.125 31.70 27.40 31.70 26.00 31.95 7,200 31.125 2.09%
2023-06-29 0 31.05 30.50 31.05 30.65 31.30 8,200 255,280 31.132 31.05 30.50 31.05 30.65 31.30 8,200 31.132 3.85%
2023-06-28 0 29.90 - 30.95 28.70 29.90 2,800 81,280 29.029 29.90 - 30.95 28.70 29.90 2,800 29.029 4.18%
2023-06-27 0 28.70 - 30.00 28.70 29.15 2,800 80,540 28.764 28.70 - 30.00 28.70 29.15 2,800 28.764 2.14%
2023-06-26 0 28.10 28.20 - 27.00 27.95 1,400 38,580 27.557 28.10 28.20 - 27.00 27.95 1,400 27.557 0.36%
2023-06-23 0 28.00 - - - - 0 0 - 28.00 - - - - 0 - 0.00%
2023-06-21 0 28.00 28.00 28.50 28.00 29.75 5,800 165,630 28.557 28.00 28.00 28.50 28.00 29.75 5,800 28.557 -2.10%
2023-06-20 0 28.60 28.60 28.80 28.50 28.95 10,000 287,190 28.719 28.60 28.60 28.80 28.50 28.95 10,000 28.719 0.35%
2023-06-19 0 28.50 26.60 28.50 26.60 29.20 31,800 884,860 27.826 28.50 26.60 28.50 26.60 29.20 31,800 27.826 -1.72%
2023-06-16 0 29.00 28.05 29.00 27.70 30.10 16,600 477,750 28.780 29.00 28.05 29.00 27.70 30.10 16,600 28.780 0.35%
2023-06-15 0 28.90 28.80 28.90 26.75 28.90 28,600 807,870 28.247 28.90 28.80 28.90 26.75 28.90 28,600 28.247 1.76%
2023-06-14 0 28.40 27.00 28.40 28.40 29.00 7,000 200,770 28.681 28.40 27.00 28.40 28.40 29.00 7,000 28.681 0.00%
2023-06-13 0 28.40 28.40 28.70 26.30 31.00 35,400 998,080 28.194 28.40 28.40 28.70 26.30 31.00 35,400 28.194 -4.54%
2023-06-12 0 29.75 - 29.80 29.40 30.80 5,200 159,430 30.660 29.75 - 29.80 29.40 30.80 5,200 30.660 -3.57%
2023-06-09 0 30.85 - 30.85 30.85 30.90 4,800 148,100 30.854 30.85 - 30.85 30.85 30.90 4,800 30.854 -0.64%
2023-06-08 0 31.05 31.00 31.05 30.75 31.05 20,000 619,780 30.989 31.05 31.00 31.05 30.75 31.05 20,000 30.989 0.16%
2023-06-07 0 31.00 31.00 32.00 31.00 31.05 2,000 62,010 31.005 31.00 31.00 32.00 31.00 31.05 2,000 31.005 -0.96%
2023-06-06 0 31.30 - 31.30 - - 0 0 - 31.30 - 31.30 - - 0 - 0.00%
2023-06-05 0 31.30 - 31.30 - - 0 0 - 31.30 - 31.30 - - 0 - 0.00%
2023-06-02 0 31.30 30.50 31.35 30.65 31.65 5,000 154,890 30.978 31.30 30.50 31.35 30.65 31.65 5,000 30.978 -0.79%
2023-06-01 0 31.55 31.55 32.00 31.55 31.55 200 6,310 31.550 31.55 31.55 32.00 31.55 31.55 200 31.550 -1.41%
2023-05-31 0 32.00 31.80 33.90 31.55 34.00 67,400 2,142,480 31.788 32.00 31.80 33.90 31.55 34.00 67,400 31.788 -5.88%
2023-05-30 0 34.00 33.00 34.45 33.80 34.95 4,000 138,100 34.525 34.00 33.00 34.45 33.80 34.95 4,000 34.525 -2.86%
2023-05-29 0 35.00 35.00 - 34.95 34.95 66,000 2,306,700 34.950 35.00 35.00 - 34.95 34.95 66,000 34.950 0.14%
2023-05-25 0 34.95 34.95 - - - 0 0 - 34.95 34.95 - - - 0 - 1.90%
2023-05-24 0 34.30 32.75 36.00 35.25 35.25 200 7,050 35.250 34.30 32.75 36.00 35.25 35.25 200 35.250 -0.87%
2023-05-23 0 34.60 34.40 37.00 34.60 36.00 1,800 63,430 35.239 34.60 34.40 37.00 34.60 36.00 1,800 35.239 -6.11%
2023-05-22 0 36.85 35.65 37.00 - - 0 0 - 36.85 35.65 37.00 - - 0 - 0.00%
2023-05-19 0 36.85 36.00 36.90 36.85 38.00 400 14,970 37.425 36.85 36.00 36.90 36.85 38.00 400 37.425 0.55%
2023-05-18 0 36.65 35.00 37.00 35.00 36.65 600 21,520 35.867 36.65 35.00 37.00 35.00 36.65 600 35.867 1.81%
2023-05-17 0 36.00 34.80 36.10 36.00 36.50 1,800 65,200 36.222 36.00 34.80 36.10 36.00 36.50 1,800 36.222 0.00%
2023-05-16 0 36.00 35.60 36.00 36.00 38.70 1,650,200 51,169,020 31.008 36.00 35.60 36.00 36.00 38.70 1,650,200 31.008 0.00%
2023-05-15 0 36.00 36.00 36.20 36.00 37.45 74,800 2,750,970 36.778 36.00 36.00 36.20 36.00 37.45 74,800 36.778 -4.76%
2023-05-12 0 37.80 37.80 40.30 37.50 37.95 67,600 2,544,570 37.642 37.80 37.80 40.30 37.50 37.95 67,600 37.642 -2.20%
2023-05-11 0 38.65 38.55 39.00 37.50 39.15 67,400 2,552,120 37.865 38.65 38.55 39.00 37.50 39.15 67,400 37.865 3.07%
2023-05-10 0 37.50 - 40.30 37.50 37.50 400 15,000 37.500 37.50 - 40.30 37.50 37.50 400 37.500 0.00%
2023-05-09 0 37.50 37.50 38.50 37.50 38.00 72,000 2,721,300 37.796 37.50 37.50 38.50 37.50 38.00 72,000 37.796 -2.60%
2023-05-08 0 38.50 37.25 39.80 38.45 38.80 65,400 2,528,320 38.659 38.50 37.25 39.80 38.45 38.80 65,400 38.659 1.05%
2023-05-05 0 38.10 38.00 38.50 38.00 38.55 66,000 2,523,420 38.234 38.10 38.00 38.50 38.00 38.55 66,000 38.234 0.26%
2023-05-04 0 38.00 37.50 38.00 37.50 38.25 66,800 2,524,550 37.793 38.00 37.50 38.00 37.50 38.25 66,800 37.793 1.20%
2023-05-03 0 37.55 37.55 40.30 37.50 38.35 68,600 2,581,380 37.629 37.55 37.55 40.30 37.50 38.35 68,600 37.629 0.40%
2023-05-02 0 37.40 36.75 38.00 36.70 37.40 68,200 2,529,330 37.087 37.40 36.75 38.00 36.70 37.40 68,200 37.087 -1.58%
2023-04-28 0 38.00 38.00 38.10 37.00 38.20 11,600 441,900 38.095 38.00 38.00 38.10 37.00 38.20 11,600 38.095 -0.13%
2023-04-27 0 38.05 37.70 40.30 36.90 40.15 10,800 412,140 38.161 38.05 37.70 40.30 36.90 40.15 10,800 38.161 -2.31%
2023-04-26 0 38.95 38.90 39.85 37.65 39.00 19,400 748,170 38.565 38.95 38.90 39.85 37.65 39.00 19,400 38.565 1.56%
2023-04-25 0 38.35 38.00 38.50 37.80 39.00 17,800 682,270 38.330 38.35 38.00 38.50 37.80 39.00 17,800 38.330 -2.91%
2023-04-24 0 39.50 38.60 39.50 36.15 41.95 4,400 179,700 40.841 39.50 38.60 39.50 36.15 41.95 4,400 40.841 0.25%
2023-04-21 0 39.40 38.30 39.40 38.60 39.90 17,800 705,470 39.633 39.40 38.30 39.40 38.60 39.90 17,800 39.633 0.25%
2023-04-20 0 39.30 38.50 39.30 38.90 39.75 66,400 2,633,310 39.658 39.30 38.50 39.30 38.90 39.75 66,400 39.658 1.03%
2023-04-19 0 38.90 38.45 39.65 37.65 39.80 69,400 2,733,440 39.387 38.90 38.45 39.65 37.65 39.80 69,400 39.387 1.43%
2023-04-18 0 38.35 38.35 41.00 38.35 43.00 67,400 2,708,390 40.184 38.35 38.35 41.00 38.35 43.00 67,400 40.184 -4.13%
2023-04-17 0 40.00 39.10 40.50 39.00 41.90 66,600 2,674,550 40.158 40.00 39.10 40.50 39.00 41.90 66,600 40.158 0.00%
2023-04-14 0 40.00 40.00 40.10 39.30 40.90 67,600 2,705,050 40.016 40.00 40.00 40.10 39.30 40.90 67,600 40.016 0.00%
2023-04-13 0 40.00 40.00 40.50 39.65 40.00 23,400 929,860 39.738 40.00 40.00 40.50 39.65 40.00 23,400 39.738 0.63%
2023-04-12 0 39.75 38.70 39.75 38.15 39.75 73,000 2,830,260 38.771 39.75 38.70 39.75 38.15 39.75 73,000 38.771 2.45%
2023-04-11 0 38.80 38.80 38.90 37.25 39.00 73,400 2,770,440 37.744 38.80 38.80 38.90 37.25 39.00 73,400 37.744 -0.51%
2023-04-06 0 39.00 37.55 39.00 37.50 39.00 70,600 2,673,530 37.869 39.00 37.55 39.00 37.50 39.00 70,600 37.869 2.90%
2023-04-04 0 37.90 37.90 37.95 36.00 37.90 79,400 2,909,080 36.638 37.90 37.90 37.95 36.00 37.90 79,400 36.638 0.13%
2023-04-03 0 37.85 36.25 37.85 36.05 37.85 79,800 2,992,970 37.506 37.85 36.25 37.85 36.05 37.85 79,800 37.506 -0.39%
2023-03-31 0 38.00 36.45 38.00 35.75 38.00 15,600 579,070 37.120 38.00 36.45 38.00 35.75 38.00 15,600 37.120 1.47%
2023-03-30 0 37.45 37.45 37.50 33.80 37.45 29,800 1,047,200 35.141 37.45 37.45 37.50 33.80 37.45 29,800 35.141 7.77%
2023-03-29 0 34.75 34.75 36.00 34.60 36.50 25,000 887,960 35.518 34.75 34.75 36.00 34.60 36.50 25,000 35.518 -4.79%
2023-03-28 0 36.50 35.85 37.10 35.80 37.45 5,800 212,240 36.593 36.50 35.85 37.10 35.80 37.45 5,800 36.593 -1.08%
2023-03-27 0 36.90 36.90 37.70 33.45 37.00 38,800 1,387,070 35.749 36.90 36.90 37.70 33.45 37.00 38,800 35.749 1.93%
2023-03-24 0 36.20 35.70 36.20 33.50 36.90 29,800 1,050,090 35.238 36.20 35.70 36.20 33.50 36.90 29,800 35.238 -0.41%
2023-03-23 0 36.35 35.70 36.35 34.10 36.50 51,200 1,823,550 35.616 36.35 35.70 36.35 34.10 36.50 51,200 35.616 1.11%
2023-03-22 0 35.95 35.95 36.30 34.90 37.80 46,600 1,680,750 36.068 35.95 35.95 36.30 34.90 37.80 46,600 36.068 -1.78%
2023-03-21 0 36.60 33.80 36.60 32.65 36.80 34,600 1,185,800 34.272 36.60 33.80 36.60 32.65 36.80 34,600 34.272 6.55%
2023-03-20 0 34.35 34.35 35.00 33.15 35.50 45,400 1,546,780 34.070 34.35 34.35 35.00 33.15 35.50 45,400 34.070 -2.83%
2023-03-17 0 35.35 35.20 35.35 33.60 38.30 68,000 2,381,970 35.029 35.35 35.20 35.35 33.60 38.30 68,000 35.029 -3.15%
2023-03-16 0 36.50 36.20 36.50 35.25 51.00 171,200 7,094,980 41.443 36.50 36.20 36.50 35.25 51.00 171,200 41.443 -0.82%
2023-03-15 0 36.80 36.50 39.00 31.10 42.05 78,400 3,004,620 38.324 36.80 36.50 39.00 31.10 42.05 78,400 38.324 -5.76%
2023-03-14 0 39.05 39.05 39.85 36.85 48.05 112,600 4,875,770 43.302 39.05 39.05 39.85 36.85 48.05 112,600 43.302 -6.02%
2023-03-13 0 41.55 41.35 42.75 39.00 45.00 76,800 3,320,230 43.232 41.55 41.35 42.75 39.00 45.00 76,800 43.232 -4.37%
2023-03-10 0 43.45 43.45 44.00 39.60 44.00 70,400 2,922,930 41.519 43.45 43.45 44.00 39.60 44.00 70,400 41.519 4.45%
2023-03-09 0 41.60 40.30 41.60 40.00 41.60 71,400 2,910,880 40.769 41.60 40.30 41.60 40.00 41.60 71,400 40.769 0.00%
2023-03-08 0 41.60 - 39.55 41.55 43.00 70,200 2,965,580 42.245 41.60 - 39.55 41.55 43.00 70,200 42.245 -0.95%
2023-03-07 0 42.00 - 42.00 41.65 42.00 65,400 2,738,560 41.874 42.00 - 42.00 41.65 42.00 65,400 41.874 0.36%
2023-03-06 0 41.85 41.85 - 40.05 43.20 76,400 3,192,410 41.785 41.85 41.85 - 40.05 43.20 76,400 41.785 1.82%
2023-03-03 0 41.10 41.00 - 41.00 43.20 75,600 3,228,170 42.701 41.10 41.00 - 41.00 43.20 75,600 42.701 -4.31%
2023-03-02 0 42.95 45.05 - 42.00 43.00 69,400 2,944,530 42.428 42.95 45.05 - 42.00 43.00 69,400 42.428 2.02%
2023-03-01 0 42.10 42.10 43.00 39.00 44.55 94,000 3,992,640 42.475 42.10 42.10 43.00 39.00 44.55 94,000 42.475 9.49%
2023-02-28 0 38.45 38.45 38.50 35.85 38.45 29,000 1,091,750 37.647 38.45 38.45 38.50 35.85 38.45 29,000 37.647 2.53%
2023-02-27 0 37.50 37.00 38.00 35.95 38.45 20,600 770,870 37.421 37.50 37.00 38.00 35.95 38.45 20,600 37.421 0.54%
2023-02-24 0 37.30 37.10 37.70 34.75 37.90 19,400 712,580 36.731 37.30 37.10 37.70 34.75 37.90 19,400 36.731 2.47%
2023-02-23 0 36.40 35.20 37.50 35.15 37.80 22,200 807,891 36.391 36.40 35.20 37.50 35.15 37.80 22,200 36.391 -3.19%
2023-02-22 0 37.60 32.10 37.60 34.70 37.00 21,400 770,305 35.996 37.60 32.10 37.60 34.70 37.00 21,400 35.996 8.36%
2023-02-21 0 34.70 34.70 37.90 35.95 37.65 37,200 1,353,980 36.397 34.70 34.70 37.90 35.95 37.65 37,200 36.397 -3.34%
2023-02-20 0 35.90 35.90 36.75 35.65 36.85 19,000 683,300 35.963 35.90 35.90 36.75 35.65 36.85 19,000 35.963 0.28%
2023-02-17 0 35.80 34.70 35.80 34.50 36.55 75,600 2,652,240 35.083 35.80 34.70 35.80 34.50 36.55 75,600 35.083 2.29%
2023-02-16 0 35.00 35.00 35.25 35.00 35.95 72,600 2,546,630 35.078 35.00 35.00 35.25 35.00 35.95 72,600 35.078 0.00%
2023-02-15 0 35.00 33.80 35.00 34.50 36.90 72,400 2,574,770 35.563 35.00 33.80 35.00 34.50 36.90 72,400 35.563 -5.15%
2023-02-14 0 36.90 36.90 38.00 35.65 38.00 72,200 2,697,245 37.358 36.90 36.90 38.00 35.65 38.00 72,200 37.358 -3.40%
2023-02-13 0 38.20 37.15 38.20 36.55 39.45 73,800 2,830,150 38.349 38.20 37.15 38.20 36.55 39.45 73,800 38.349 -2.18%
2023-02-10 0 39.05 38.40 - 37.55 41.00 78,400 3,072,020 39.184 39.05 38.40 - 37.55 41.00 78,400 39.184 -8.12%
2023-02-09 0 42.50 41.95 42.50 41.60 44.55 83,200 3,515,020 42.248 42.50 41.95 42.50 41.60 44.55 83,200 42.248 -3.52%
2023-02-08 0 44.05 44.00 44.05 43.25 44.60 91,600 4,023,560 43.925 44.05 44.00 44.05 43.25 44.60 91,600 43.925 2.44%
2023-02-07 0 43.00 42.80 43.50 40.90 43.00 70,800 2,957,210 41.769 43.00 42.80 43.50 40.90 43.00 70,800 41.769 6.17%
2023-02-06 0 40.50 40.40 40.50 39.95 41.00 93,000 3,749,850 40.321 40.50 40.40 40.50 39.95 41.00 93,000 40.321 -4.59%
2023-02-03 0 42.45 42.45 42.50 39.80 42.45 79,600 3,173,240 39.865 42.45 42.45 42.50 39.80 42.45 79,600 39.865 6.13%
2023-02-02 0 40.00 39.85 40.00 37.50 42.00 57,200 2,188,330 38.258 40.00 39.85 40.00 37.50 42.00 57,200 38.258 6.67%
2023-02-01 0 37.50 36.35 37.50 36.10 37.50 73,800 2,747,030 37.223 37.50 36.35 37.50 36.10 37.50 73,800 37.223 0.81%
2023-01-31 0 37.20 36.50 37.20 36.00 37.55 31,600 1,154,610 36.538 37.20 36.50 37.20 36.00 37.55 31,600 36.538 0.27%
2023-01-30 0 37.10 37.10 38.40 36.60 38.50 36,200 1,380,180 38.127 37.10 37.10 38.40 36.60 38.50 36,200 38.127 -9.18%
2023-01-27 0 40.85 39.00 40.85 38.20 41.40 43,600 1,737,350 39.847 40.85 39.00 40.85 38.20 41.40 43,600 39.847 -3.20%
2023-01-26 0 42.20 41.00 42.20 39.00 46.10 65,800 2,778,340 42.224 42.20 41.00 42.20 39.00 46.10 65,800 42.224 3.43%
2023-01-20 0 40.80 40.80 42.00 38.90 40.80 41,000 1,634,910 39.876 40.80 40.80 42.00 38.90 40.80 41,000 39.876 2.26%
2023-01-19 0 39.90 33.60 39.95 38.45 40.00 38,600 1,508,240 39.074 39.90 33.60 39.95 38.45 40.00 38,600 39.074 2.57%
2023-01-18 0 38.90 37.90 39.50 37.95 38.90 26,600 1,026,770 38.600 38.90 37.90 39.50 37.95 38.90 26,600 38.600 0.65%
2023-01-17 0 38.65 37.85 38.70 36.95 39.00 35,400 1,315,730 37.168 38.65 37.85 38.70 36.95 39.00 35,400 37.168 2.25%
2023-01-16 0 37.80 34.45 37.90 34.40 37.90 74,600 2,821,300 37.819 37.80 34.45 37.90 34.40 37.90 74,600 37.819 -0.26%
2023-01-13 0 37.90 37.05 37.95 37.85 37.90 78,800 2,986,120 37.895 37.90 37.05 37.95 37.85 37.90 78,800 37.895 -0.52%
2023-01-12 0 38.10 34.35 38.10 34.30 38.70 87,400 3,073,500 35.166 38.10 34.35 38.10 34.30 38.70 87,400 35.166 2.97%
2023-01-11 0 37.00 35.50 37.05 35.30 38.00 78,000 2,809,910 36.024 37.00 35.50 37.05 35.30 38.00 78,000 36.024 3.64%
2023-01-10 0 35.70 35.70 36.80 31.50 36.00 127,200 4,066,700 31.971 35.70 35.70 36.80 31.50 36.00 127,200 31.971 -7.75%
2023-01-09 0 38.70 38.70 39.25 32.00 38.70 72,000 2,713,340 37.685 38.70 38.70 39.25 32.00 38.70 72,000 37.685 4.88%
2023-01-06 0 36.90 36.30 37.65 36.00 41.00 72,800 2,688,160 36.925 36.90 36.30 37.65 36.00 41.00 72,800 36.925 -7.75%
2023-01-05 0 40.00 40.00 42.30 37.00 54.00 74,400 3,070,240 41.267 40.00 40.00 42.30 37.00 54.00 74,400 41.267 -8.05%
2023-01-04 0 43.50 42.80 45.00 35.85 53.00 81,200 3,500,080 43.104 43.50 42.80 45.00 35.85 53.00 81,200 43.104 -23.55%
2023-01-03 0 56.90 - 56.90 56.95 67.00 71,000 4,276,000 60.225 56.90 - 56.90 56.95 67.00 71,000 60.225 -13.92%
2022-12-30 0 66.10 66.10 66.30 55.00 66.20 75,770 4,589,792 60.575 66.10 66.10 66.30 55.00 66.20 75,770 60.575 27.12%
2022-12-29 0 52.00 52.00 57.90 50.00 94.70 60,800 3,564,180 58.621 52.00 52.00 57.90 50.00 94.70 60,800 58.621 1.96%
2022-12-28 0 51.00 49.00 51.00 36.55 52.00 141,200 6,355,740 45.012 51.00 49.00 51.00 36.55 52.00 141,200 45.012 40.30%
2022-12-23 0 36.35 33.30 36.35 32.10 42.65 16,400 665,600 40.585 36.35 33.30 36.35 32.10 42.65 16,400 40.585 -4.84%
2022-12-22 0 38.20 - 38.50 31.00 40.05 124,800 4,862,540 38.963 38.20 - 38.50 31.00 40.05 124,800 38.963 -16.32%
2022-12-21 0 45.65 - 45.00 44.00 45.65 2,000 89,880 44.940 45.65 - 45.00 44.00 45.65 2,000 44.940 0.00%
2022-12-20 0 45.65 - 50.00 - - 0 0 - 45.65 - 50.00 - - 0 - 0.00%
2022-12-19 0 45.65 - 46.15 45.75 46.15 108,400 4,962,860 45.783 45.65 - 46.15 45.75 46.15 108,400 45.783 1.11%
2022-12-16 0 45.15 - 47.95 - - 0 0 - 45.15 - 47.95 - - 0 - 0.00%
2022-12-15 0 45.15 - 47.95 45.15 47.85 70,200 3,334,510 47.500 45.15 - 47.95 45.15 47.85 70,200 47.500 -5.84%
2022-12-14 0 47.95 - 48.95 46.50 48.70 70,000 3,357,900 47.970 47.95 - 48.95 46.50 48.70 70,000 47.970 -0.10%
2022-12-13 0 48.00 - 48.00 47.00 48.35 71,800 3,469,260 48.318 48.00 - 48.00 47.00 48.35 71,800 48.318 2.13%
2022-12-12 0 47.00 45.50 47.45 45.40 48.75 71,400 3,477,540 48.705 47.00 45.50 47.45 45.40 48.75 71,400 48.705 -3.69%
2022-12-09 0 48.80 - 49.05 49.20 49.20 85,000 4,182,000 49.200 48.80 - 49.05 49.20 49.20 85,000 49.200 -0.91%
2022-12-08 0 49.25 - 49.30 47.80 49.40 75,200 3,689,090 49.057 49.25 - 49.30 47.80 49.40 75,200 49.057 0.51%
2022-12-07 0 49.00 46.00 49.00 47.50 50.00 83,000 4,095,900 49.348 49.00 46.00 49.00 47.50 50.00 83,000 49.348 -8.92%
2022-12-06 0 53.80 52.00 53.80 48.00 58.00 102,400 5,379,080 52.530 53.80 52.00 53.80 48.00 58.00 102,400 52.530 9.80%
2022-12-05 0 49.00 47.80 - 40.00 49.00 101,400 4,372,310 43.119 49.00 47.80 - 40.00 49.00 101,400 43.119 3.81%
2022-12-02 0 47.20 - 47.45 46.90 48.85 73,000 3,518,000 48.192 47.20 - 47.45 46.90 48.85 73,000 48.192 -3.48%
2022-12-01 0 48.90 - 48.90 49.35 50.05 70,600 3,524,570 49.923 48.90 - 48.90 49.35 50.05 70,600 49.923 -2.49%
2022-11-30 0 50.15 50.15 50.40 45.00 50.20 11,200 551,970 49.283 50.15 50.15 50.40 45.00 50.20 11,200 49.283 -1.67%
2022-11-29 0 51.00 - 51.00 - - 0 0 - 51.00 - 51.00 - - 0 - -0.20%
2022-11-28 0 51.10 49.05 52.20 45.90 51.10 7,800 373,640 47.903 51.10 49.05 52.20 45.90 51.10 7,800 47.903 11.33%
2022-11-25 0 45.90 42.00 45.90 38.25 46.00 9,200 386,010 41.958 45.90 42.00 45.90 38.25 46.00 9,200 41.958 20.00%
2022-11-24 0 38.25 36.80 38.25 33.70 38.50 10,800 392,580 36.350 38.25 36.80 38.25 33.70 38.50 10,800 36.350 11.68%
2022-11-23 0 34.25 34.25 36.00 31.80 34.25 2,800 89,740 32.050 34.25 34.25 36.00 31.80 34.25 2,800 32.050 7.54%
2022-11-22 0 31.85 31.50 31.85 31.75 32.00 67,400 2,148,270 31.873 31.85 31.50 31.85 31.75 32.00 67,400 31.873 0.47%
2022-11-21 0 31.70 31.70 32.60 31.00 32.55 69,200 2,216,000 32.023 31.70 31.70 32.60 31.00 32.55 69,200 32.023 -2.76%
2022-11-18 0 32.60 31.00 32.70 32.60 32.60 16,600 541,010 32.591 32.60 31.00 32.70 32.60 32.60 16,600 32.591 1.87%
2022-11-17 0 32.00 30.95 32.00 31.00 32.90 68,800 2,248,360 32.680 32.00 30.95 32.00 31.00 32.90 68,800 32.680 -2.59%
2022-11-16 0 32.85 31.80 32.85 30.95 32.85 5,200 162,180 31.188 32.85 31.80 32.85 30.95 32.85 5,200 31.188 7.18%
2022-11-15 0 30.65 30.60 31.00 30.50 31.00 11,400 351,920 30.870 30.65 30.60 31.00 30.50 31.00 11,400 30.870 0.00%
2022-11-14 0 30.65 - 30.70 30.65 30.65 5,000 153,250 30.650 30.65 - 30.70 30.65 30.65 5,000 30.650 -0.33%
2022-11-11 0 30.75 29.85 30.75 29.85 31.50 8,000 245,610 30.701 30.75 29.85 30.75 29.85 31.50 8,000 30.701 -0.81%
2022-11-10 0 31.00 30.75 31.00 30.40 31.00 153,400 4,747,110 30.946 31.00 30.75 31.00 30.40 31.00 153,400 30.946 0.00%
2022-11-09 0 31.00 30.55 31.00 30.05 31.75 152,800 4,829,460 31.606 31.00 30.55 31.00 30.05 31.75 152,800 31.606 0.00%
2022-11-08 0 31.00 30.10 31.00 30.70 31.60 154,400 4,812,110 31.167 31.00 30.10 31.00 30.70 31.60 154,400 31.167 0.00%
2022-11-07 0 31.00 30.90 31.35 30.90 31.85 158,800 5,002,310 31.501 31.00 30.90 31.35 30.90 31.85 158,800 31.501 -3.43%
2022-11-04 0 32.10 32.10 32.20 30.10 32.75 167,800 5,344,270 31.849 32.10 32.10 32.20 30.10 32.75 167,800 31.849 -0.47%
2022-11-03 0 32.25 30.90 32.25 30.65 35.30 167,400 5,437,900 32.484 32.25 30.90 32.25 30.65 35.30 167,400 32.484 -4.02%
2022-11-02 0 33.60 33.55 33.60 33.60 34.50 155,800 5,326,760 34.190 33.60 33.55 33.60 33.60 34.50 155,800 34.190 -3.59%
2022-11-01 0 34.85 33.45 34.90 34.50 35.80 155,000 5,397,450 34.822 34.85 33.45 34.90 34.50 35.80 155,000 34.822 0.72%
2022-10-31 0 34.60 34.10 34.55 34.00 35.40 153,200 5,259,170 34.329 34.60 34.10 34.55 34.00 35.40 153,200 34.329 2.06%
2022-10-28 0 33.90 33.55 34.20 32.50 34.00 165,600 5,592,180 33.769 33.90 33.55 34.20 32.50 34.00 165,600 33.769 -1.88%
2022-10-27 0 34.55 34.10 34.65 33.65 36.60 156,400 5,433,750 34.743 34.55 34.10 34.65 33.65 36.60 156,400 34.743 1.62%
2022-10-26 0 34.00 33.40 34.00 32.10 34.00 172,200 5,682,670 33.000 34.00 33.40 34.00 32.10 34.00 172,200 33.000 -0.15%
2022-10-25 0 34.05 33.60 34.05 32.15 34.90 153,200 5,123,790 33.445 34.05 33.60 34.05 32.15 34.90 153,200 33.445 3.18%
2022-10-24 0 33.00 32.20 33.00 31.80 35.45 160,600 5,297,800 32.988 33.00 32.20 33.00 31.80 35.45 160,600 32.988 -0.45%
2022-10-21 0 33.15 32.20 33.75 29.35 35.50 191,200 5,923,510 30.981 33.15 32.20 33.75 29.35 35.50 191,200 30.981 12.95%
2022-10-20 0 29.35 29.20 29.35 29.05 29.50 159,200 4,655,370 29.242 29.35 29.20 29.35 29.05 29.50 159,200 29.242 1.21%
2022-10-19 0 29.00 29.00 29.15 26.00 29.15 541,600 15,063,570 27.813 29.00 29.00 29.15 26.00 29.15 541,600 27.813 4.32%
2022-10-18 0 27.80 27.80 27.90 27.80 28.00 312,800 8,696,070 27.801 27.80 27.80 27.90 27.80 28.00 312,800 27.801 -0.54%
2022-10-17 0 27.95 27.80 27.95 27.80 28.00 338,800 9,420,770 27.806 27.95 27.80 27.95 27.80 28.00 338,800 27.806 0.36%
2022-10-14 0 27.85 27.85 28.00 27.80 28.20 173,800 4,869,320 28.017 27.85 27.85 28.00 27.80 28.20 173,800 28.017 0.18%
2022-10-13 0 27.80 27.80 27.85 27.80 28.25 192,800 5,379,810 27.904 27.80 27.80 27.85 27.80 28.25 192,800 27.904 0.00%
2022-10-12 0 27.80 27.80 27.85 27.80 28.80 245,400 6,849,140 27.910 27.80 27.80 27.85 27.80 28.80 245,400 27.910 -3.47%
2022-10-11 0 28.80 28.70 28.80 28.25 29.50 160,000 4,616,320 28.852 28.80 28.70 28.80 28.25 29.50 160,000 28.852 1.95%
2022-10-10 0 28.25 28.20 28.25 27.80 30.50 1,466,000 41,947,860 28.614 28.25 28.20 28.25 27.80 30.50 1,466,000 28.614

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top