SUPER HI INTERNATIONAL HOLDING LTD.: O

Exchange Code Listed Last trade Delisted
HK Main 09658  2022-12-30    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 13.05 13.03 13.06 12.93 13.13 403,789 5,249,781 13.001 13.05 13.03 13.06 12.93 13.13 403,789 13.001 -0.46%
2025-12-23 0 13.11 13.04 13.11 13.01 13.16 877,100 11,464,956 13.071 13.11 13.04 13.11 13.01 13.16 877,100 13.071 -0.68%
2025-12-22 0 13.20 13.18 13.20 13.13 13.46 1,267,966 16,727,456 13.192 13.20 13.18 13.20 13.13 13.46 1,267,966 13.192 -0.90%
2025-12-19 0 13.32 13.30 13.32 13.25 13.42 296,400 3,947,738 13.319 13.32 13.30 13.32 13.25 13.42 296,400 13.319 1.06%
2025-12-18 0 13.18 13.18 13.26 13.18 13.55 488,500 6,518,099 13.343 13.18 13.18 13.26 13.18 13.55 488,500 13.343 -2.15%
2025-12-17 0 13.47 13.46 13.47 13.46 13.78 234,000 3,160,780 13.508 13.47 13.46 13.47 13.46 13.78 234,000 13.508 -0.66%
2025-12-16 0 13.56 13.55 13.63 13.32 13.72 419,751 5,686,844 13.548 13.56 13.55 13.63 13.32 13.72 419,751 13.548 -0.66%
2025-12-15 0 13.65 13.59 13.70 13.58 14.00 448,500 6,203,000 13.831 13.65 13.59 13.70 13.58 14.00 448,500 13.831 -0.07%
2025-12-12 0 13.66 13.60 13.66 13.46 13.89 502,700 6,881,688 13.689 13.66 13.60 13.66 13.46 13.89 502,700 13.689 1.26%
2025-12-11 0 13.49 13.49 13.50 13.33 13.66 466,000 6,286,500 13.490 13.49 13.49 13.50 13.33 13.66 466,000 13.490 -1.39%
2025-12-10 0 13.68 13.60 13.68 13.31 13.69 551,700 7,486,464 13.570 13.68 13.60 13.68 13.31 13.69 551,700 13.570 2.70%
2025-12-09 0 13.32 13.31 13.33 13.31 13.91 863,862 11,713,529 13.559 13.32 13.31 13.33 13.31 13.91 863,862 13.559 -4.52%
2025-12-08 0 13.95 13.95 13.96 13.92 14.31 1,207,536 17,054,564 14.123 13.95 13.95 13.96 13.92 14.31 1,207,536 14.123 -2.79%
2025-12-05 0 14.35 14.30 14.35 14.05 14.42 731,100 10,426,700 14.262 14.35 14.30 14.35 14.05 14.42 731,100 14.262 -0.62%
2025-12-04 0 14.44 14.41 14.44 14.35 14.46 368,700 5,303,360 14.384 14.44 14.41 14.44 14.35 14.46 368,700 14.384 0.35%
2025-12-03 0 14.39 14.36 14.39 14.28 14.64 221,346 3,198,879 14.452 14.39 14.36 14.39 14.28 14.64 221,346 14.452 0.56%
2025-12-02 0 14.31 14.31 14.38 14.09 14.40 502,503 7,171,897 14.272 14.31 14.31 14.38 14.09 14.40 502,503 14.272 0.21%
2025-12-01 0 14.28 14.16 14.28 14.11 14.50 1,364,200 19,520,009 14.309 14.28 14.16 14.28 14.11 14.50 1,364,200 14.309 -1.18%
2025-11-28 0 14.45 14.43 14.45 14.23 14.63 997,190 14,409,685 14.450 14.45 14.43 14.45 14.23 14.63 997,190 14.450 1.62%
2025-11-27 0 14.22 14.18 14.22 13.33 14.23 1,829,000 25,409,799 13.893 14.22 14.18 14.22 13.33 14.23 1,829,000 13.893 0.14%
2025-11-26 0 14.20 14.18 14.25 14.14 14.47 381,400 5,432,825 14.244 14.20 14.18 14.25 14.14 14.47 381,400 14.244 0.00%
2025-11-25 0 14.20 14.20 14.23 13.97 14.22 512,831 7,244,360 14.126 14.20 14.20 14.23 13.97 14.22 512,831 14.126 1.43%
2025-11-24 0 14.00 13.92 14.00 13.48 14.00 1,222,200 16,938,640 13.859 14.00 13.92 14.00 13.48 14.00 1,222,200 13.859 4.09%
2025-11-21 0 13.45 13.38 13.48 13.30 13.66 666,300 8,940,529 13.418 13.45 13.38 13.48 13.30 13.66 666,300 13.418 -2.18%
2025-11-20 0 13.75 13.71 13.75 13.58 13.75 200,700 2,740,137 13.653 13.75 13.71 13.75 13.58 13.75 200,700 13.653 0.00%
2025-11-19 0 13.75 13.67 13.75 13.46 13.80 781,300 10,674,801 13.663 13.75 13.67 13.75 13.46 13.80 781,300 13.663 -0.36%
2025-11-18 0 13.80 13.75 13.80 13.67 13.90 475,900 6,558,632 13.782 13.80 13.75 13.80 13.67 13.90 475,900 13.782 -0.72%
2025-11-17 0 13.90 13.90 13.95 13.79 13.95 198,900 2,762,550 13.889 13.90 13.90 13.95 13.79 13.95 198,900 13.889 -0.14%
2025-11-14 0 13.92 13.89 13.92 13.89 14.03 221,100 3,084,267 13.950 13.92 13.89 13.92 13.89 14.03 221,100 13.950 -0.43%
2025-11-13 0 13.98 13.95 13.98 13.70 13.99 497,000 6,879,380 13.842 13.98 13.95 13.98 13.70 13.99 497,000 13.842 -0.07%
2025-11-12 0 13.99 13.95 14.03 13.92 14.22 839,934 11,811,569 14.062 13.99 13.95 14.03 13.92 14.22 839,934 14.062 0.50%
2025-11-11 0 13.92 13.90 13.95 13.76 14.30 424,000 5,898,540 13.912 13.92 13.90 13.95 13.76 14.30 424,000 13.912 -1.21%
2025-11-10 0 14.09 14.01 14.09 13.36 14.15 797,413 11,080,705 13.896 14.09 14.01 14.09 13.36 14.15 797,413 13.896 5.46%
2025-11-07 0 13.36 13.33 13.36 13.19 13.52 352,600 4,717,038 13.378 13.36 13.33 13.36 13.19 13.52 352,600 13.378 0.75%
2025-11-06 0 13.26 13.24 13.26 13.19 13.35 400,300 5,305,247 13.253 13.26 13.24 13.26 13.19 13.35 400,300 13.253 0.53%
2025-11-05 0 13.19 13.18 13.19 13.16 13.45 553,455 7,354,407 13.288 13.19 13.18 13.19 13.16 13.45 553,455 13.288 -1.64%
2025-11-04 0 13.41 13.37 13.41 13.33 13.55 639,300 8,574,078 13.412 13.41 13.37 13.41 13.33 13.55 639,300 13.412 -1.11%
2025-11-03 0 13.56 13.55 13.56 13.51 13.75 289,100 3,937,265 13.619 13.56 13.55 13.56 13.51 13.75 289,100 13.619 0.07%
2025-10-31 0 13.55 13.51 13.55 13.28 13.76 467,700 6,356,016 13.590 13.55 13.51 13.55 13.28 13.76 467,700 13.590 1.19%
2025-10-30 0 13.39 13.39 13.40 13.33 13.77 769,222 10,385,652 13.502 13.39 13.39 13.40 13.33 13.77 769,222 13.502 -0.67%
2025-10-28 0 13.48 13.48 13.53 13.48 13.88 734,545 9,982,501 13.590 13.48 13.48 13.53 13.48 13.88 734,545 13.590 -2.18%
2025-10-27 0 13.78 13.75 13.78 13.60 13.96 664,680 9,159,008 13.780 13.78 13.75 13.78 13.60 13.96 664,680 13.780 -0.72%
2025-10-24 0 13.88 13.83 13.88 13.75 14.08 289,200 4,002,835 13.841 13.88 13.83 13.88 13.75 14.08 289,200 13.841 -0.57%
2025-10-23 0 13.96 13.91 13.96 13.73 14.00 389,537 5,396,522 13.854 13.96 13.91 13.96 13.73 14.00 389,537 13.854 -0.14%
2025-10-22 0 13.98 13.97 13.98 13.90 14.19 246,005 3,451,643 14.031 13.98 13.97 13.98 13.90 14.19 246,005 14.031 0.58%
2025-10-21 0 13.90 13.90 13.94 13.90 14.39 708,500 9,960,382 14.058 13.90 13.90 13.94 13.90 14.39 708,500 14.058 -3.07%
2025-10-20 0 14.34 14.31 14.35 14.08 14.39 457,700 6,524,211 14.254 14.34 14.31 14.35 14.08 14.39 457,700 14.254 1.99%
2025-10-17 0 14.06 13.98 14.12 13.98 14.52 925,287 13,083,486 14.140 14.06 13.98 14.12 13.98 14.52 925,287 14.140 -3.23%
2025-10-16 0 14.53 14.50 14.54 14.48 14.82 444,325 6,507,860 14.647 14.53 14.50 14.54 14.48 14.82 444,325 14.647 -0.89%
2025-10-15 0 14.66 14.65 14.66 13.92 14.68 1,167,916 16,842,184 14.421 14.66 14.65 14.66 13.92 14.68 1,167,916 14.421 3.75%
2025-10-14 0 14.13 14.10 14.13 14.01 14.26 582,900 8,233,851 14.126 14.13 14.10 14.13 14.01 14.26 582,900 14.126 1.00%
2025-10-13 0 13.99 13.99 14.05 13.38 14.07 1,322,235 17,993,638 13.609 13.99 13.99 14.05 13.38 14.07 1,322,235 13.609 0.36%
2025-10-10 0 13.94 13.94 13.99 13.89 14.28 788,810 11,089,875 14.059 13.94 13.94 13.99 13.89 14.28 788,810 14.059 -0.64%
2025-10-09 0 14.03 14.02 14.03 14.03 14.40 877,275 12,415,258 14.152 14.03 14.02 14.03 14.03 14.40 877,275 14.152 -1.75%
2025-10-08 0 14.28 14.28 14.32 13.89 14.31 527,985 7,410,411 14.035 14.28 14.28 14.32 13.89 14.31 527,985 14.035 1.06%
2025-10-06 0 14.13 14.10 14.16 13.88 14.25 270,175 3,804,697 14.082 14.13 14.10 14.16 13.88 14.25 270,175 14.082 -1.46%
2025-10-03 0 14.34 14.28 14.35 14.12 14.42 365,100 5,208,822 14.267 14.34 14.28 14.35 14.12 14.42 365,100 14.267 1.41%
2025-10-02 0 14.14 14.14 14.22 14.02 14.57 792,722 11,275,831 14.224 14.14 14.14 14.22 14.02 14.57 792,722 14.224 -1.94%
2025-09-30 0 14.42 14.41 14.42 14.33 14.74 545,800 7,872,973 14.425 14.42 14.41 14.42 14.33 14.74 545,800 14.425 -0.62%
2025-09-29 0 14.51 14.49 14.51 14.32 14.72 943,096 13,689,687 14.516 14.51 14.49 14.51 14.32 14.72 943,096 14.516 0.55%
2025-09-26 0 14.43 14.42 14.43 14.02 14.62 670,747 9,656,149 14.396 14.43 14.42 14.43 14.02 14.62 670,747 14.396 1.33%
2025-09-25 0 14.24 14.20 14.25 14.10 14.40 724,300 10,311,992 14.237 14.24 14.20 14.25 14.10 14.40 724,300 14.237 0.28%
2025-09-24 0 14.20 14.20 14.30 14.08 14.32 720,600 10,226,801 14.192 14.20 14.20 14.30 14.08 14.32 720,600 14.192 -0.56%
2025-09-23 0 14.28 14.27 14.29 14.03 14.63 587,100 8,312,137 14.158 14.28 14.27 14.29 14.03 14.63 587,100 14.158 -0.28%
2025-09-22 0 14.32 14.32 14.35 14.28 14.80 926,161 13,356,932 14.422 14.32 14.32 14.35 14.28 14.80 926,161 14.422 -3.24%
2025-09-19 0 14.80 14.73 14.83 14.54 14.80 512,200 7,525,490 14.692 14.80 14.73 14.83 14.54 14.80 512,200 14.692 0.95%
2025-09-18 0 14.66 14.65 14.66 14.58 15.10 990,500 14,640,789 14.781 14.66 14.65 14.66 14.58 15.10 990,500 14.781 -2.53%
2025-09-17 0 15.04 15.03 15.04 14.96 15.38 697,650 10,503,649 15.056 15.04 15.03 15.04 14.96 15.38 697,650 15.056 -0.40%
2025-09-16 0 15.10 15.05 15.10 15.01 15.37 558,500 8,485,348 15.193 15.10 15.05 15.10 15.01 15.37 558,500 15.193 -0.53%
2025-09-15 0 15.18 15.18 15.19 14.93 15.24 781,500 11,784,175 15.079 15.18 15.18 15.19 14.93 15.24 781,500 15.079 0.40%
2025-09-12 0 15.12 15.11 15.12 15.00 15.20 712,810 10,762,734 15.099 15.12 15.11 15.12 15.00 15.20 712,810 15.099 0.80%
2025-09-11 0 15.00 14.93 15.00 14.82 15.02 148,800 2,224,492 14.950 15.00 14.93 15.00 14.82 15.02 148,800 14.950 0.00%
2025-09-10 0 15.00 15.00 15.04 14.98 15.19 299,800 4,509,762 15.043 15.00 15.00 15.04 14.98 15.19 299,800 15.043 0.13%
2025-09-09 0 14.98 14.92 14.98 14.93 15.26 747,400 11,308,570 15.131 14.98 14.92 14.98 14.93 15.26 747,400 15.131 -0.40%
2025-09-08 0 15.04 15.03 15.04 14.52 15.12 379,000 5,689,096 15.011 15.04 15.03 15.04 14.52 15.12 379,000 15.011 1.69%
2025-09-05 0 14.79 14.79 14.80 14.64 14.95 562,700 8,330,817 14.805 14.79 14.79 14.80 14.64 14.95 562,700 14.805 1.23%
2025-09-04 0 14.61 14.60 14.61 14.51 15.18 764,200 11,206,662 14.665 14.61 14.60 14.61 14.51 15.18 764,200 14.665 -1.35%
2025-09-03 0 14.81 14.81 14.91 14.81 15.26 545,562 8,143,586 14.927 14.81 14.81 14.91 14.81 15.26 545,562 14.927 -1.00%
2025-09-02 0 14.96 14.96 14.97 14.80 15.05 695,400 10,359,268 14.897 14.96 14.96 14.97 14.80 15.05 695,400 14.897 0.07%
2025-09-01 0 14.95 14.89 14.95 14.73 14.99 635,402 9,435,827 14.850 14.95 14.89 14.95 14.73 14.99 635,402 14.850 -0.07%
2025-08-29 0 14.96 14.95 14.97 14.93 15.35 593,200 8,947,175 15.083 14.96 14.95 14.97 14.93 15.35 593,200 15.083 -0.20%
2025-08-28 0 14.99 14.89 14.99 14.76 15.37 983,700 14,704,711 14.948 14.99 14.89 14.99 14.76 15.37 983,700 14.948 -2.28%
2025-08-27 0 15.34 15.30 15.41 15.28 16.50 1,272,000 19,995,360 15.720 15.34 15.30 15.41 15.28 16.50 1,272,000 15.720 -4.60%
2025-08-26 0 16.08 16.00 16.08 16.00 16.46 813,029 13,159,303 16.186 16.08 16.00 16.08 16.00 16.46 813,029 16.186 -2.96%
2025-08-25 0 16.57 16.51 16.57 15.93 16.57 1,202,300 19,676,964 16.366 16.57 16.51 16.57 15.93 16.57 1,202,300 16.366 3.89%
2025-08-22 0 15.95 15.91 15.96 15.77 15.96 243,103 3,861,156 15.883 15.95 15.91 15.96 15.77 15.96 243,103 15.883 -0.13%
2025-08-21 0 15.97 15.78 15.98 15.83 16.09 279,700 4,460,677 15.948 15.97 15.78 15.98 15.83 16.09 279,700 15.948 0.13%
2025-08-20 0 15.95 15.80 15.95 15.55 16.24 359,900 5,674,983 15.768 15.95 15.80 15.95 15.55 16.24 359,900 15.768 0.19%
2025-08-19 0 15.92 15.85 15.92 15.47 16.41 1,420,560 22,898,887 16.120 15.92 15.85 15.92 15.47 16.41 1,420,560 16.120 1.86%
2025-08-18 0 15.63 15.60 15.65 15.37 15.75 555,732 8,677,486 15.615 15.63 15.60 15.65 15.37 15.75 555,732 15.615 1.30%
2025-08-15 0 15.43 15.30 15.43 15.00 15.43 237,041 3,607,341 15.218 15.43 15.30 15.43 15.00 15.43 237,041 15.218 2.19%
2025-08-14 0 15.10 15.09 15.16 15.10 15.68 607,800 9,323,152 15.339 15.10 15.09 15.16 15.10 15.68 607,800 15.339 -1.44%
2025-08-13 0 15.32 15.30 15.42 14.94 15.52 872,002 13,299,582 15.252 15.32 15.30 15.42 14.94 15.52 872,002 15.252 1.46%
2025-08-12 0 15.10 15.01 15.10 14.87 15.10 206,630 3,098,260 14.994 15.10 15.01 15.10 14.87 15.10 206,630 14.994 1.75%
2025-08-11 0 14.84 14.84 14.89 14.78 15.20 1,318,600 19,666,713 14.915 14.84 14.84 14.89 14.78 15.20 1,318,600 14.915 -2.18%
2025-08-08 0 15.17 15.15 15.20 15.14 15.84 499,500 7,695,730 15.407 15.17 15.15 15.20 15.14 15.84 499,500 15.407 -3.68%
2025-08-07 0 15.75 15.66 15.77 15.28 15.87 456,940 7,175,891 15.704 15.75 15.66 15.77 15.28 15.87 456,940 15.704 1.29%
2025-08-06 0 15.55 15.55 15.58 15.35 15.56 300,250 4,653,957 15.500 15.55 15.55 15.58 15.35 15.56 300,250 15.500 0.78%
2025-08-05 0 15.43 15.39 15.50 15.28 15.56 242,000 3,733,215 15.427 15.43 15.39 15.50 15.28 15.56 242,000 15.427 0.98%
2025-08-04 0 15.28 15.17 15.28 15.02 15.36 548,400 8,295,114 15.126 15.28 15.17 15.28 15.02 15.36 548,400 15.126 -0.26%
2025-08-01 0 15.32 15.30 15.32 15.30 16.30 1,100,000 17,089,340 15.536 15.32 15.30 15.32 15.30 16.30 1,100,000 15.536 -5.20%
2025-07-31 0 16.16 16.14 16.18 15.80 16.24 1,081,900 17,391,360 16.075 16.16 16.14 16.18 15.80 16.24 1,081,900 16.075 0.37%
2025-07-30 0 16.10 16.04 16.10 15.38 16.36 1,427,019 22,890,293 16.041 16.10 16.04 16.10 15.38 16.36 1,427,019 16.041 3.47%
2025-07-29 0 15.56 15.50 15.56 15.26 15.78 721,606 11,173,270 15.484 15.56 15.50 15.56 15.26 15.78 721,606 15.484 -1.14%
2025-07-28 0 15.74 15.74 15.80 15.70 16.16 658,280 10,466,086 15.899 15.74 15.74 15.80 15.70 16.16 658,280 15.899 -2.60%
2025-07-25 0 16.16 15.98 16.16 16.00 16.88 734,000 11,998,840 16.347 16.16 15.98 16.16 16.00 16.88 734,000 16.347 -1.58%
2025-07-24 0 16.42 16.24 16.42 16.10 16.42 604,284 9,863,720 16.323 16.42 16.24 16.42 16.10 16.42 604,284 16.323 1.99%
2025-07-23 0 16.10 16.08 16.10 16.04 16.40 304,369 4,915,428 16.150 16.10 16.08 16.10 16.04 16.40 304,369 16.150 -0.37%
2025-07-22 0 16.16 16.12 16.16 16.00 16.28 415,300 6,698,950 16.130 16.16 16.12 16.16 16.00 16.28 415,300 16.130 0.12%
2025-07-21 0 16.14 16.14 16.22 16.10 16.56 678,735 11,080,180 16.325 16.14 16.14 16.22 16.10 16.56 678,735 16.325 0.62%
2025-07-18 0 16.04 16.04 16.08 15.64 16.14 1,788,192 28,306,771 15.830 16.04 16.04 16.08 15.64 16.14 1,788,192 15.830 3.62%
2025-07-17 0 15.48 15.46 15.48 15.36 15.66 543,100 8,413,088 15.491 15.48 15.46 15.48 15.36 15.66 543,100 15.491 0.26%
2025-07-16 0 15.44 15.42 15.44 15.34 15.58 212,160 3,276,114 15.442 15.44 15.42 15.44 15.34 15.58 212,160 15.442 0.52%
2025-07-15 0 15.36 15.36 15.40 15.28 15.64 320,000 4,914,977 15.359 15.36 15.36 15.40 15.28 15.64 320,000 15.359 -0.78%
2025-07-14 0 15.48 15.42 15.48 15.32 15.56 347,173 5,361,854 15.444 15.48 15.42 15.48 15.32 15.56 347,173 15.444 0.39%
2025-07-11 0 15.42 15.42 15.54 15.30 15.60 387,527 5,991,069 15.460 15.42 15.42 15.54 15.30 15.60 387,527 15.460 0.65%
2025-07-10 0 15.32 15.32 15.34 15.28 15.62 249,000 3,817,060 15.330 15.32 15.32 15.34 15.28 15.62 249,000 15.330 -0.78%
2025-07-09 0 15.44 15.32 15.44 15.32 15.48 227,000 3,499,034 15.414 15.44 15.32 15.44 15.32 15.48 227,000 15.414 -0.64%
2025-07-08 0 15.54 15.54 15.62 15.36 15.76 355,700 5,563,316 15.640 15.54 15.54 15.62 15.36 15.76 355,700 15.640 1.30%
2025-07-07 0 15.34 15.32 15.42 15.30 15.82 279,300 4,340,124 15.539 15.34 15.32 15.42 15.30 15.82 279,300 15.539 -1.03%
2025-07-04 0 15.50 15.46 15.50 15.34 15.76 211,025 3,264,388 15.469 15.50 15.46 15.50 15.34 15.76 211,025 15.469 -0.39%
2025-07-03 0 15.56 15.54 15.62 15.20 15.82 493,603 7,741,568 15.684 15.56 15.54 15.62 15.20 15.82 493,603 15.684 -0.51%
2025-07-02 0 15.64 15.60 15.66 15.28 15.68 342,827 5,334,550 15.560 15.64 15.60 15.66 15.28 15.68 342,827 15.560 1.43%
2025-06-30 0 15.42 15.32 15.42 14.98 15.44 524,400 8,012,166 15.279 15.42 15.32 15.42 14.98 15.44 524,400 15.279 3.35%
2025-06-27 0 14.92 14.92 15.00 14.84 15.40 489,292 7,342,024 15.005 14.92 14.92 15.00 14.84 15.40 489,292 15.005 -2.36%
2025-06-26 0 15.28 15.28 15.30 15.14 15.32 221,100 3,363,170 15.211 15.28 15.28 15.30 15.14 15.32 221,100 15.211 -0.26%
2025-06-25 0 15.32 15.30 15.32 14.96 15.42 278,000 4,254,748 15.305 15.32 15.30 15.32 14.96 15.42 278,000 15.305 0.52%
2025-06-24 0 15.24 15.18 15.24 14.86 15.30 437,500 6,620,306 15.132 15.24 15.18 15.24 14.86 15.30 437,500 15.132 2.56%
2025-06-23 0 14.86 14.78 14.88 14.48 14.98 415,762 6,106,778 14.688 14.86 14.78 14.88 14.48 14.98 415,762 14.688 0.81%
2025-06-20 0 14.74 14.74 14.76 14.60 14.88 1,105,080 16,263,446 14.717 14.74 14.74 14.76 14.60 14.88 1,105,080 14.717 -0.14%
2025-06-19 0 14.76 14.68 14.76 14.60 15.30 1,354,000 20,021,470 14.787 14.76 14.68 14.76 14.60 15.30 1,354,000 14.787 -3.40%
2025-06-18 0 15.28 15.28 15.30 15.12 15.44 354,600 5,409,218 15.254 15.28 15.28 15.30 15.12 15.44 354,600 15.254 -0.52%
2025-06-17 0 15.36 15.30 15.36 15.20 15.78 485,500 7,469,018 15.384 15.36 15.30 15.36 15.20 15.78 485,500 15.384 -1.03%
2025-06-16 0 15.52 15.52 15.54 15.32 15.88 1,047,389 16,253,876 15.518 15.52 15.52 15.54 15.32 15.88 1,047,389 15.518 -0.89%
2025-06-13 0 15.66 15.64 15.68 15.62 16.32 914,500 14,501,292 15.857 15.66 15.64 15.68 15.62 16.32 914,500 15.857 -4.63%
2025-06-12 0 16.42 16.42 16.50 16.18 16.62 623,672 10,254,072 16.441 16.42 16.42 16.50 16.18 16.62 623,672 16.441 1.36%
2025-06-11 0 16.20 16.20 16.28 16.18 16.64 536,900 8,797,630 16.386 16.20 16.20 16.28 16.18 16.64 536,900 16.386 -2.17%
2025-06-10 0 16.56 16.54 16.60 16.38 16.64 931,980 15,348,836 16.469 16.56 16.54 16.60 16.38 16.64 931,980 16.469 0.61%
2025-06-09 0 16.46 16.46 16.50 16.02 16.52 683,600 11,214,528 16.405 16.46 16.46 16.50 16.02 16.52 683,600 16.405 2.75%
2025-06-06 0 16.02 16.00 16.02 16.00 16.50 591,398 9,594,359 16.223 16.02 16.00 16.02 16.00 16.50 591,398 16.223 -1.48%
2025-06-05 0 16.26 16.26 16.28 16.26 16.80 569,000 9,408,856 16.536 16.26 16.26 16.28 16.26 16.80 569,000 16.536 -0.25%
2025-06-04 0 16.30 16.26 16.30 15.70 16.56 1,635,148 26,627,736 16.285 16.30 16.26 16.30 15.70 16.56 1,635,148 16.285 3.82%
2025-06-03 0 15.70 15.70 15.82 15.50 15.94 932,400 14,712,878 15.780 15.70 15.70 15.82 15.50 15.94 932,400 15.780 3.02%
2025-06-02 0 15.24 15.22 15.24 15.10 16.00 500,300 7,611,483 15.214 15.24 15.22 15.24 15.10 16.00 500,300 15.214 -4.99%
2025-05-30 0 16.04 16.04 16.06 15.68 16.06 989,000 15,690,224 15.865 16.04 16.04 16.06 15.68 16.06 989,000 15.865 2.56%
2025-05-29 0 15.64 15.64 15.76 15.48 16.00 1,310,200 20,644,240 15.757 15.64 15.64 15.76 15.48 16.00 1,310,200 15.757 -1.14%
2025-05-28 0 15.82 15.80 15.82 15.30 15.82 735,800 11,520,310 15.657 15.82 15.80 15.82 15.30 15.82 735,800 15.657 2.59%
2025-05-27 0 15.42 15.34 15.42 15.22 15.60 823,200 12,686,614 15.411 15.42 15.34 15.42 15.22 15.60 823,200 15.411 1.05%
2025-05-26 0 15.26 15.26 15.36 15.14 15.78 842,800 12,902,203 15.309 15.26 15.26 15.36 15.14 15.78 842,800 15.309 -2.18%
2025-05-23 0 15.60 15.56 15.60 15.16 15.80 2,853,500 44,153,596 15.473 15.60 15.56 15.60 15.16 15.80 2,853,500 15.473 -0.51%
2025-05-22 0 15.68 15.66 15.68 15.44 17.58 8,541,743 136,197,462 15.945 15.68 15.66 15.68 15.44 17.58 8,541,743 15.945 -10.30%
2025-05-21 0 17.48 17.48 17.50 16.88 17.66 1,433,313 24,705,769 17.237 17.48 17.48 17.50 16.88 17.66 1,433,313 17.237 0.00%
2025-05-20 0 17.48 17.42 17.48 17.32 17.88 1,531,650 26,961,244 17.603 17.48 17.42 17.48 17.32 17.88 1,531,650 17.603 0.23%
2025-05-19 0 17.44 17.42 17.44 17.44 18.38 1,210,300 21,628,922 17.871 17.44 17.42 17.44 17.44 18.38 1,210,300 17.871 -3.11%
2025-05-16 0 18.00 17.90 18.00 17.86 18.50 1,526,979 27,557,096 18.047 18.00 17.90 18.00 17.86 18.50 1,526,979 18.047 0.00%
2025-05-15 0 18.00 17.92 18.00 17.86 18.20 992,300 17,870,390 18.009 18.00 17.92 18.00 17.86 18.20 992,300 18.009 -0.77%
2025-05-14 0 18.14 18.14 18.16 18.12 18.62 453,600 8,333,748 18.372 18.14 18.14 18.16 18.12 18.62 453,600 18.372 -1.31%
2025-05-13 0 18.38 18.26 18.38 18.04 18.38 386,800 7,068,632 18.275 18.38 18.26 18.38 18.04 18.38 386,800 18.275 0.99%
2025-05-12 0 18.20 18.14 18.20 17.92 18.36 371,878 6,747,080 18.143 18.20 18.14 18.20 17.92 18.36 371,878 18.143 2.25%
2025-05-09 0 17.80 17.78 17.80 17.74 18.28 542,416 9,744,740 17.965 17.80 17.78 17.80 17.74 18.28 542,416 17.965 -1.66%
2025-05-08 0 18.10 18.04 18.10 16.98 18.56 1,480,400 26,669,378 18.015 18.10 18.04 18.10 16.98 18.56 1,480,400 18.015 6.60%
2025-05-07 0 16.98 16.98 17.00 16.64 17.30 531,600 9,053,096 17.030 16.98 16.98 17.00 16.64 17.30 531,600 17.030 -0.12%
2025-05-06 0 17.00 17.00 17.02 16.58 17.16 273,200 4,630,832 16.950 17.00 17.00 17.02 16.58 17.16 273,200 16.950 2.16%
2025-05-02 0 16.64 16.54 16.64 16.54 17.28 105,950 1,771,152 16.717 16.64 16.54 16.64 16.54 17.28 105,950 16.717 -1.07%
2025-04-30 0 16.82 16.78 16.82 16.64 17.20 463,764 7,801,258 16.822 16.82 16.78 16.82 16.64 17.20 463,764 16.822 -1.64%
2025-04-29 0 17.10 17.08 17.16 16.82 17.30 363,684 6,215,701 17.091 17.10 17.08 17.16 16.82 17.30 363,684 17.091 1.18%
2025-04-28 0 16.90 16.90 16.92 16.38 17.00 413,700 6,942,182 16.781 16.90 16.90 16.92 16.38 17.00 413,700 16.781 2.30%
2025-04-25 0 16.52 16.52 16.62 15.96 16.76 478,200 7,913,534 16.549 16.52 16.52 16.62 15.96 16.76 478,200 16.549 1.72%
2025-04-24 0 16.24 16.24 16.32 16.06 16.48 318,241 5,166,773 16.235 16.24 16.24 16.32 16.06 16.48 318,241 16.235 0.62%
2025-04-23 0 16.14 16.00 16.14 16.00 16.46 411,600 6,667,616 16.199 16.14 16.00 16.14 16.00 16.46 411,600 16.199 -0.25%
2025-04-22 0 16.18 16.06 16.18 15.20 16.28 641,100 10,225,968 15.951 16.18 16.06 16.18 15.20 16.28 641,100 15.951 5.06%
2025-04-17 0 15.40 15.40 15.44 15.02 15.46 170,711 2,621,072 15.354 15.40 15.40 15.44 15.02 15.46 170,711 15.354 1.05%
2025-04-16 0 15.24 15.14 15.24 14.90 15.40 430,100 6,480,016 15.066 15.24 15.14 15.24 14.90 15.40 430,100 15.066 -1.17%
2025-04-15 0 15.42 15.42 15.52 15.40 15.80 227,400 3,524,740 15.500 15.42 15.42 15.52 15.40 15.80 227,400 15.500 -1.66%
2025-04-14 0 15.68 15.64 15.72 15.28 15.72 492,100 7,646,792 15.539 15.68 15.64 15.72 15.28 15.72 492,100 15.539 2.35%
2025-04-11 0 15.32 15.32 15.36 15.02 15.74 667,100 10,187,020 15.271 15.32 15.32 15.36 15.02 15.74 667,100 15.271 -1.79%
2025-04-10 0 15.60 15.54 15.60 15.40 16.14 1,084,255 17,106,724 15.777 15.60 15.54 15.60 15.40 16.14 1,084,255 15.777 3.17%
2025-04-09 0 15.12 15.04 15.14 14.32 15.20 1,381,785 20,526,962 14.855 15.12 15.04 15.14 14.32 15.20 1,381,785 14.855 -0.26%
2025-04-08 0 15.16 15.16 15.18 14.50 15.38 1,801,187 26,970,874 14.974 15.16 15.16 15.18 14.50 15.38 1,801,187 14.974 4.70%
2025-04-07 0 14.48 14.48 14.56 14.38 17.00 2,790,900 42,288,134 15.152 14.48 14.48 14.56 14.38 17.00 2,790,900 15.152 -19.02%
2025-04-03 0 17.88 17.88 17.90 17.66 18.28 367,000 6,568,213 17.897 17.88 17.88 17.90 17.66 18.28 367,000 17.897 -1.87%
2025-04-02 0 18.22 18.22 18.26 18.08 18.66 638,000 11,732,748 18.390 18.22 18.22 18.26 18.08 18.66 638,000 18.390 3.05%
2025-04-01 0 17.68 17.68 17.70 17.50 18.10 596,834 10,629,622 17.810 17.68 17.68 17.70 17.50 18.10 596,834 17.810 0.00%
2025-03-31 0 17.68 17.66 17.68 17.18 17.88 1,450,800 25,370,904 17.488 17.68 17.66 17.68 17.18 17.88 1,450,800 17.488 -0.67%
2025-03-28 0 17.80 17.80 17.82 17.76 18.46 1,226,500 22,111,860 18.028 17.80 17.80 17.82 17.76 18.46 1,226,500 18.028 -1.11%
2025-03-27 0 18.00 18.00 18.10 17.88 18.50 1,356,300 24,548,114 18.099 18.00 18.00 18.10 17.88 18.50 1,356,300 18.099 -2.70%
2025-03-26 0 18.50 18.50 18.52 16.60 18.54 4,196,800 74,280,042 17.699 18.50 18.50 18.52 16.60 18.54 4,196,800 17.699 2.21%
2025-03-25 0 18.10 18.10 18.18 18.10 19.50 1,654,851 30,700,198 18.552 18.10 18.10 18.18 18.10 19.50 1,654,851 18.552 -6.89%
2025-03-24 0 19.44 19.44 19.54 19.22 19.80 589,800 11,462,516 19.435 19.44 19.44 19.54 19.22 19.80 589,800 19.435 -3.04%
2025-03-21 0 20.05 19.88 20.05 19.12 20.90 1,053,600 20,851,769 19.791 20.05 19.88 20.05 19.12 20.90 1,053,600 19.791 -0.74%
2025-03-20 0 20.20 20.15 20.20 20.10 20.90 490,392 10,013,038 20.418 20.20 20.15 20.20 20.10 20.90 490,392 20.418 -3.81%
2025-03-19 0 21.00 20.90 21.00 20.05 21.15 833,176 17,226,563 20.676 21.00 20.90 21.00 20.05 21.15 833,176 20.676 3.45%
2025-03-18 0 20.30 20.25 20.30 19.04 20.50 1,218,703 24,233,627 19.885 20.30 20.25 20.30 19.04 20.50 1,218,703 19.885 5.18%
2025-03-17 0 19.30 19.24 19.30 19.00 20.05 928,400 18,041,932 19.433 19.30 19.24 19.30 19.00 20.05 928,400 19.433 0.63%
2025-03-14 0 19.18 19.14 19.18 18.80 19.42 991,598 18,895,317 19.055 19.18 19.14 19.18 18.80 19.42 991,598 19.055 2.24%
2025-03-13 0 18.76 18.74 18.76 18.24 19.30 575,000 10,694,960 18.600 18.76 18.74 18.76 18.24 19.30 575,000 18.600 -0.21%
2025-03-12 0 18.80 18.80 18.94 18.62 19.40 344,420 6,541,478 18.993 18.80 18.80 18.94 18.62 19.40 344,420 18.993 -1.47%
2025-03-11 0 19.08 19.00 19.08 18.18 19.10 1,240,200 22,921,684 18.482 19.08 19.00 19.08 18.18 19.10 1,240,200 18.482 -0.63%
2025-03-10 0 19.20 19.20 19.30 19.16 20.20 574,689 11,171,356 19.439 19.20 19.20 19.30 19.16 20.20 574,689 19.439 -5.19%
2025-03-07 0 20.25 20.25 20.35 20.00 20.60 650,566 13,184,111 20.266 20.25 20.25 20.35 20.00 20.60 650,566 20.266 -1.22%
2025-03-06 0 20.50 20.30 20.50 19.66 20.60 1,183,888 23,884,661 20.175 20.50 20.30 20.50 19.66 20.60 1,183,888 20.175 4.59%
2025-03-05 0 19.60 19.60 19.70 19.38 19.96 609,082 11,919,364 19.569 19.60 19.60 19.70 19.38 19.96 609,082 19.569 -0.61%
2025-03-04 0 19.72 19.72 19.80 18.50 19.92 1,160,372 22,503,369 19.393 19.72 19.72 19.80 18.50 19.92 1,160,372 19.393 5.34%
2025-03-03 0 18.72 18.72 18.78 18.50 19.26 761,630 14,355,765 18.849 18.72 18.72 18.78 18.50 19.26 761,630 18.849 -0.74%
2025-02-28 0 18.86 18.80 18.86 18.48 20.20 1,423,050 27,311,869 19.192 18.86 18.80 18.86 18.48 20.20 1,423,050 19.192 -5.23%
2025-02-27 0 19.90 19.80 19.90 18.98 20.00 1,182,832 23,128,649 19.554 19.90 19.80 19.90 18.98 20.00 1,182,832 19.554 6.08%
2025-02-26 0 18.76 18.74 18.80 18.12 19.10 1,436,514 26,764,238 18.631 18.76 18.74 18.80 18.12 19.10 1,436,514 18.631 1.41%
2025-02-25 0 18.50 18.50 18.54 18.18 18.66 702,182 12,961,999 18.460 18.50 18.50 18.54 18.18 18.66 702,182 18.460 0.33%
2025-02-24 0 18.44 18.36 18.46 17.36 18.54 1,109,800 20,078,692 18.092 18.44 18.36 18.46 17.36 18.54 1,109,800 18.092 5.86%
2025-02-21 0 17.42 17.42 17.44 17.30 18.00 1,288,000 22,668,970 17.600 17.42 17.42 17.44 17.30 18.00 1,288,000 17.600 -1.14%
2025-02-20 0 17.62 17.56 17.66 17.48 18.12 1,271,030 22,507,380 17.708 17.62 17.56 17.66 17.48 18.12 1,271,030 17.708 -2.65%
2025-02-19 0 18.10 18.10 18.12 17.84 18.60 1,070,135 19,266,082 18.003 18.10 18.10 18.12 17.84 18.60 1,070,135 18.003 -1.63%
2025-02-18 0 18.40 18.22 18.42 18.00 18.64 1,016,160 18,562,642 18.267 18.40 18.22 18.42 18.00 18.64 1,016,160 18.267 -0.54%
2025-02-17 0 18.50 18.48 18.50 18.30 18.84 926,102 17,164,489 18.534 18.50 18.48 18.50 18.30 18.84 926,102 18.534 0.98%
2025-02-14 0 18.32 18.32 18.36 18.00 18.98 2,168,000 39,786,090 18.352 18.32 18.32 18.36 18.00 18.98 2,168,000 18.352 0.66%
2025-02-13 0 18.20 18.04 18.20 18.06 18.90 807,108 14,976,503 18.556 18.20 18.04 18.20 18.06 18.90 807,108 18.556 -1.94%
2025-02-12 0 18.56 18.54 18.56 17.80 18.70 1,050,940 19,166,758 18.238 18.56 18.54 18.56 17.80 18.70 1,050,940 18.238 3.11%
2025-02-11 0 18.00 18.00 18.10 17.98 19.86 1,924,070 35,809,707 18.611 18.00 18.00 18.10 17.98 19.86 1,924,070 18.611 -8.26%
2025-02-10 0 19.62 19.60 19.62 19.56 20.95 1,316,691 26,497,449 20.124 19.62 19.60 19.62 19.56 20.95 1,316,691 20.124 -1.80%
2025-02-07 0 19.98 19.88 19.98 19.70 20.45 1,061,913 21,296,580 20.055 19.98 19.88 19.98 19.70 20.45 1,061,913 20.055 1.94%
2025-02-06 0 19.60 19.54 19.62 18.76 19.68 697,600 13,588,865 19.479 19.60 19.54 19.62 18.76 19.68 697,600 19.479 3.48%
2025-02-05 0 18.94 18.92 18.94 18.60 19.40 515,700 9,800,132 19.004 18.94 18.92 18.94 18.60 19.40 515,700 19.004 -1.87%
2025-02-04 0 19.30 19.28 19.32 18.72 19.58 721,110 13,869,465 19.233 19.30 19.28 19.32 18.72 19.58 721,110 19.233 1.15%
2025-02-03 0 19.08 18.98 19.08 18.22 19.22 524,200 9,916,118 18.917 19.08 18.98 19.08 18.22 19.22 524,200 18.917 2.47%
2025-01-28 0 18.62 18.62 18.72 18.44 19.18 312,100 5,829,755 18.679 18.62 18.62 18.72 18.44 19.18 312,100 18.679 -3.62%
2025-01-27 0 19.32 19.32 19.54 18.64 19.86 811,600 15,746,012 19.401 19.32 19.32 19.54 18.64 19.86 811,600 19.401 3.76%
2025-01-24 0 18.62 18.62 18.84 18.24 19.16 443,629 8,352,384 18.827 18.62 18.62 18.84 18.24 19.16 443,629 18.827 0.65%
2025-01-23 0 18.50 18.40 18.50 18.40 19.28 934,132 17,475,520 18.708 18.50 18.40 18.50 18.40 19.28 934,132 18.708 -2.53%
2025-01-22 0 18.98 18.80 18.98 18.74 19.68 941,900 18,098,080 19.214 18.98 18.80 18.98 18.74 19.68 941,900 19.214 -0.84%
2025-01-21 0 19.14 19.14 19.22 18.80 20.25 1,690,700 32,851,820 19.431 19.14 19.14 19.22 18.80 20.25 1,690,700 19.431 1.06%
2025-01-20 0 18.94 18.94 19.00 18.52 19.74 1,716,600 32,913,714 19.174 18.94 18.94 19.00 18.52 19.74 1,716,600 19.174 4.07%
2025-01-17 0 18.20 18.18 18.20 17.30 18.46 1,441,520 25,916,359 17.978 18.20 18.18 18.20 17.30 18.46 1,441,520 17.978 2.02%
2025-01-16 0 17.84 17.84 17.86 17.72 18.70 2,092,622 37,692,007 18.012 17.84 17.84 17.86 17.72 18.70 2,092,622 18.012 -3.57%
2025-01-15 0 18.50 18.48 18.50 18.30 19.40 1,601,496 29,689,604 18.539 18.50 18.48 18.50 18.30 19.40 1,601,496 18.539 -4.74%
2025-01-14 0 19.42 19.40 19.44 18.78 19.48 579,960 11,146,286 19.219 19.42 19.40 19.44 18.78 19.48 579,960 19.219 0.94%
2025-01-13 0 19.24 19.22 19.24 17.42 19.38 1,114,310 21,300,967 19.116 19.24 19.22 19.24 17.42 19.38 1,114,310 19.116 1.16%
2025-01-10 0 19.02 18.98 19.02 18.80 20.45 1,907,000 37,141,746 19.477 19.02 18.98 19.02 18.80 20.45 1,907,000 19.477 -6.31%
2025-01-09 0 20.30 20.05 20.30 20.05 21.30 1,052,017 21,529,299 20.465 20.30 20.05 20.30 20.05 21.30 1,052,017 20.465 -2.87%
2025-01-08 0 20.90 20.80 20.90 20.65 22.00 778,713 16,484,076 21.168 20.90 20.80 20.90 20.65 22.00 778,713 21.168 -3.69%
2025-01-07 0 21.70 21.70 21.75 21.20 22.25 1,320,099 28,424,363 21.532 21.70 21.70 21.75 21.20 22.25 1,320,099 21.532 -1.14%
2025-01-06 0 21.95 21.80 21.95 21.60 22.55 982,300 21,524,945 21.913 21.95 21.80 21.95 21.60 22.55 982,300 21.913 -4.15%
2025-01-03 0 22.90 22.75 22.90 22.05 23.40 1,018,084 23,279,906 22.866 22.90 22.75 22.90 22.05 23.40 1,018,084 22.866 3.39%
2025-01-02 0 22.15 22.00 22.15 21.75 23.00 2,153,600 48,175,635 22.370 22.15 22.00 22.15 21.75 23.00 2,153,600 22.370 0.68%
2024-12-31 0 22.00 21.80 22.00 21.20 22.05 504,500 10,990,660 21.785 22.00 21.80 22.00 21.20 22.05 504,500 21.785 1.85%
2024-12-30 0 21.60 21.55 21.65 20.40 22.30 2,516,604 53,013,953 21.066 21.60 21.55 21.65 20.40 22.30 2,516,604 21.066 -3.14%
2024-12-27 0 22.30 22.15 22.30 21.45 22.60 1,865,795 40,964,251 21.955 22.30 22.15 22.30 21.45 22.60 1,865,795 21.955 0.68%
2024-12-24 0 22.15 22.00 22.15 21.35 23.00 2,084,600 45,921,995 22.029 22.15 22.00 22.15 21.35 23.00 2,084,600 22.029 -3.70%
2024-12-23 0 23.00 22.95 23.00 22.50 24.10 3,101,300 71,896,510 23.183 23.00 22.95 23.00 22.50 24.10 3,101,300 23.183 -1.50%
2024-12-20 0 23.35 23.30 23.35 21.60 23.75 2,286,835 52,930,384 23.146 23.35 23.30 23.35 21.60 23.75 2,286,835 23.146 5.66%
2024-12-19 0 22.10 22.10 22.15 21.55 22.35 1,628,612 35,769,279 21.963 22.10 22.10 22.15 21.55 22.35 1,628,612 21.963 -0.90%
2024-12-18 0 22.30 22.20 22.30 21.15 22.30 1,700,488 37,332,975 21.954 22.30 22.20 22.30 21.15 22.30 1,700,488 21.954 5.69%
2024-12-17 0 21.10 21.05 21.10 20.10 21.40 1,612,102 33,723,872 20.919 21.10 21.05 21.10 20.10 21.40 1,612,102 20.919 1.93%
2024-12-16 0 20.70 20.45 20.70 20.05 20.90 872,547 17,917,299 20.534 20.70 20.45 20.70 20.05 20.90 872,547 20.534 0.49%
2024-12-13 0 20.60 20.50 20.60 19.64 20.70 1,508,990 30,761,069 20.385 20.60 20.50 20.60 19.64 20.70 1,508,990 20.385 1.98%
2024-12-12 0 20.20 20.00 20.20 18.92 20.20 2,497,980 49,705,332 19.898 20.20 20.00 20.20 18.92 20.20 2,497,980 19.898 4.55%
2024-12-11 0 19.32 19.16 19.32 18.58 19.40 1,820,244 34,713,562 19.071 19.32 19.16 19.32 18.58 19.40 1,820,244 19.071 3.32%
2024-12-10 0 18.70 18.64 18.70 18.36 18.86 868,536 16,169,324 18.617 18.70 18.64 18.70 18.36 18.86 868,536 18.617 0.00%
2024-12-09 0 18.70 18.62 18.70 17.80 18.70 1,397,400 25,341,761 18.135 18.70 18.62 18.70 17.80 18.70 1,397,400 18.135 2.97%
2024-12-06 0 18.16 18.14 18.20 16.80 18.36 2,626,022 46,874,732 17.850 18.16 18.14 18.20 16.80 18.36 2,626,022 17.850 8.74%
2024-12-05 0 16.70 16.50 16.70 16.18 16.96 2,141,446 35,691,549 16.667 16.70 16.50 16.70 16.18 16.96 2,141,446 16.667 2.20%
2024-12-04 0 16.34 16.28 16.34 15.64 16.40 858,300 13,900,834 16.196 16.34 16.28 16.34 15.64 16.40 858,300 16.196 2.64%
2024-12-03 0 15.92 15.92 15.96 15.66 16.22 1,239,469 19,804,308 15.978 15.92 15.92 15.96 15.66 16.22 1,239,469 15.978 0.76%
2024-12-02 0 15.80 15.78 15.80 15.42 16.36 1,292,300 20,277,898 15.691 15.80 15.78 15.80 15.42 16.36 1,292,300 15.691 -3.42%
2024-11-29 0 16.36 16.18 16.36 15.64 16.80 2,030,050 32,903,759 16.208 16.36 16.18 16.36 15.64 16.80 2,030,050 16.208 0.12%
2024-11-28 0 16.34 16.34 16.36 13.36 17.00 11,751,818 182,083,327 15.494 16.34 16.34 16.36 13.36 17.00 11,751,818 15.494 22.31%
2024-11-27 0 13.36 13.34 13.36 12.80 13.68 1,461,500 19,345,392 13.237 13.36 13.34 13.36 12.80 13.68 1,461,500 13.237 5.03%
2024-11-26 0 12.72 12.66 12.72 12.46 13.60 1,013,828 13,210,878 13.031 12.72 12.66 12.72 12.46 13.60 1,013,828 13.031 -3.64%
2024-11-25 0 13.20 12.94 13.20 12.52 13.20 1,088,224 14,194,585 13.044 13.20 12.94 13.20 12.52 13.20 1,088,224 13.044 3.12%
2024-11-22 0 12.80 12.64 12.80 12.54 13.12 533,500 6,802,564 12.751 12.80 12.64 12.80 12.54 13.12 533,500 12.751 -2.44%
2024-11-21 0 13.12 13.02 13.12 12.98 13.30 446,500 5,854,104 13.111 13.12 13.02 13.12 12.98 13.30 446,500 13.111 -0.76%
2024-11-20 0 13.22 13.10 13.22 12.76 13.50 614,600 8,165,122 13.285 13.22 13.10 13.22 12.76 13.50 614,600 13.285 1.54%
2024-11-19 0 13.02 12.94 13.02 12.68 13.10 359,200 4,649,600 12.944 13.02 12.94 13.02 12.68 13.10 359,200 12.944 1.24%
2024-11-18 0 12.86 12.76 12.86 12.64 13.08 326,100 4,204,602 12.894 12.86 12.76 12.86 12.64 13.08 326,100 12.894 0.78%
2024-11-15 0 12.76 12.70 12.76 12.66 13.16 901,000 11,555,320 12.825 12.76 12.70 12.76 12.66 13.16 901,000 12.825 -2.15%
2024-11-14 0 13.04 13.04 13.08 13.04 13.50 454,700 6,038,422 13.280 13.04 13.04 13.08 13.04 13.50 454,700 13.280 -2.10%
2024-11-13 0 13.32 13.20 13.32 12.90 13.38 563,400 7,433,944 13.195 13.32 13.20 13.32 12.90 13.38 563,400 13.195 0.15%
2024-11-12 0 13.30 13.12 13.32 13.04 13.76 590,200 7,935,162 13.445 13.30 13.12 13.32 13.04 13.76 590,200 13.445 -1.04%
2024-11-11 0 13.44 13.24 13.44 13.00 13.50 915,750 12,132,554 13.249 13.44 13.24 13.44 13.00 13.50 915,750 13.249 2.28%
2024-11-08 0 13.14 13.14 13.18 13.14 13.78 668,140 8,920,336 13.351 13.14 13.14 13.18 13.14 13.78 668,140 13.351 -3.95%
2024-11-07 0 13.68 13.58 13.68 13.10 13.70 475,200 6,459,984 13.594 13.68 13.58 13.68 13.10 13.70 475,200 13.594 2.70%
2024-11-06 0 13.32 13.24 13.32 12.98 13.50 580,800 7,686,180 13.234 13.32 13.24 13.32 12.98 13.50 580,800 13.234 0.45%
2024-11-05 0 13.26 13.20 13.26 13.08 13.30 505,100 6,656,768 13.179 13.26 13.20 13.26 13.08 13.30 505,100 13.179 0.61%
2024-11-04 0 13.18 13.08 13.18 12.74 13.24 385,200 5,003,958 12.991 13.18 13.08 13.18 12.74 13.24 385,200 12.991 2.17%
2024-11-01 0 12.90 12.80 12.90 12.64 13.00 475,800 6,099,288 12.819 12.90 12.80 12.90 12.64 13.00 475,800 12.819 0.16%
2024-10-31 0 12.88 12.82 12.88 12.72 13.06 364,100 4,685,572 12.869 12.88 12.82 12.88 12.72 13.06 364,100 12.869 -0.31%
2024-10-30 0 12.92 12.86 12.92 12.78 13.44 489,600 6,309,188 12.886 12.92 12.86 12.92 12.78 13.44 489,600 12.886 -1.82%
2024-10-29 0 13.16 13.04 13.16 12.96 13.50 417,200 5,492,894 13.166 13.16 13.04 13.16 12.96 13.50 417,200 13.166 -0.60%
2024-10-28 0 13.24 13.22 13.24 13.02 13.72 924,300 12,242,484 13.245 13.24 13.22 13.24 13.02 13.72 924,300 13.245 -2.36%
2024-10-25 0 13.56 13.54 13.56 13.10 13.84 731,900 9,908,860 13.539 13.56 13.54 13.56 13.10 13.84 731,900 13.539 1.35%
2024-10-24 0 13.38 13.20 13.38 13.08 13.70 349,300 4,657,856 13.335 13.38 13.20 13.38 13.08 13.70 349,300 13.335 -2.34%
2024-10-23 0 13.70 13.56 13.70 12.98 14.06 978,650 13,341,316 13.632 13.70 13.56 13.70 12.98 14.06 978,650 13.632 4.26%
2024-10-22 0 13.14 13.02 13.14 12.52 13.14 681,100 8,793,184 12.910 13.14 13.02 13.14 12.52 13.14 681,100 12.910 4.29%
2024-10-21 0 12.60 12.60 12.68 12.54 13.12 762,100 9,692,890 12.719 12.60 12.60 12.68 12.54 13.12 762,100 12.719 -3.96%
2024-10-18 0 13.12 13.12 13.16 12.56 13.20 2,150,100 27,791,904 12.926 13.12 13.12 13.16 12.56 13.20 2,150,100 12.926 3.14%
2024-10-17 0 12.72 12.70 12.72 12.68 13.32 647,000 8,415,654 13.007 12.72 12.70 12.72 12.68 13.32 647,000 13.007 -3.20%
2024-10-16 0 13.14 13.08 13.14 13.02 13.50 536,027 7,083,660 13.215 13.14 13.08 13.14 13.02 13.50 536,027 13.215 -0.76%
2024-10-15 0 13.24 13.20 13.24 13.06 14.14 581,100 7,824,042 13.464 13.24 13.20 13.24 13.06 14.14 581,100 13.464 -4.89%
2024-10-14 0 13.92 13.92 14.08 13.52 14.50 966,200 13,344,768 13.812 13.92 13.92 14.08 13.52 14.50 966,200 13.812 -1.69%
2024-10-10 0 14.16 14.12 14.16 13.98 14.50 643,828 9,185,261 14.267 14.16 14.12 14.16 13.98 14.50 643,828 14.267 1.14%
2024-10-09 0 14.00 13.98 14.04 13.82 14.70 2,565,703 36,341,611 14.164 14.00 13.98 14.04 13.82 14.70 2,565,703 14.164 0.29%
2024-10-08 0 13.96 13.92 13.96 13.50 15.00 3,249,904 45,911,369 14.127 13.96 13.92 13.96 13.50 15.00 3,249,904 14.127 -2.38%
2024-10-07 0 14.30 14.30 14.32 13.62 14.60 1,166,250 16,565,924 14.204 14.30 14.30 14.32 13.62 14.60 1,166,250 14.204 7.20%
2024-10-04 0 13.34 13.30 13.34 12.64 13.44 874,020 11,505,020 13.163 13.34 13.30 13.34 12.64 13.44 874,020 13.163 2.62%
2024-10-03 0 13.00 13.00 13.02 12.68 14.20 3,024,000 39,369,247 13.019 13.00 13.00 13.02 12.68 14.20 3,024,000 13.019 -8.45%
2024-10-02 0 14.20 14.18 14.20 13.72 14.48 954,817 13,497,228 14.136 14.20 14.18 14.20 13.72 14.48 954,817 14.136 0.42%
2024-09-30 0 14.14 14.04 14.14 13.90 14.90 6,492,140 92,294,304 14.216 14.14 14.04 14.14 13.90 14.90 6,492,140 14.216 -0.70%
2024-09-27 0 14.24 14.14 14.24 13.84 14.96 3,334,899 47,815,753 14.338 14.24 14.14 14.24 13.84 14.96 3,334,899 14.338 -2.20%
2024-09-26 0 14.56 14.50 14.56 13.76 14.82 3,379,110 48,991,895 14.498 14.56 14.50 14.56 13.76 14.82 3,379,110 14.498 3.26%
2024-09-25 0 14.10 14.02 14.12 13.34 14.16 1,232,042 16,996,973 13.796 14.10 14.02 14.12 13.34 14.16 1,232,042 13.796 3.52%
2024-09-24 0 13.62 13.62 13.64 13.14 13.86 896,979 12,099,851 13.490 13.62 13.62 13.64 13.14 13.86 896,979 13.490 4.45%
2024-09-23 0 13.04 13.00 13.06 12.26 13.28 1,060,203 13,720,202 12.941 13.04 13.00 13.06 12.26 13.28 1,060,203 12.941 6.36%
2024-09-20 0 12.26 12.24 12.26 11.94 12.32 2,354,200 28,746,438 12.211 12.26 12.24 12.26 11.94 12.32 2,354,200 12.211 1.66%
2024-09-19 0 12.06 12.04 12.06 11.40 12.30 857,560 10,151,732 11.838 12.06 12.04 12.06 11.40 12.30 857,560 11.838 3.43%
2024-09-17 0 11.66 11.60 11.98 11.52 11.90 403,700 4,705,424 11.656 11.66 11.60 11.98 11.52 11.90 403,700 11.656 -0.34%
2024-09-16 0 11.70 11.70 11.86 11.54 12.14 76,175 890,793 11.694 11.70 11.70 11.86 11.54 12.14 76,175 11.694 -1.68%
2024-09-13 0 11.90 11.82 11.90 11.66 12.08 289,242 3,441,604 11.899 11.90 11.82 11.90 11.66 12.08 289,242 11.899 2.06%
2024-09-12 0 11.66 11.44 11.66 11.34 11.76 245,300 2,847,476 11.608 11.66 11.44 11.66 11.34 11.76 245,300 11.608 -0.17%
2024-09-11 0 11.68 11.64 11.68 11.20 11.68 497,400 5,717,584 11.495 11.68 11.64 11.68 11.20 11.68 497,400 11.495 1.39%
2024-09-10 0 11.52 11.32 11.54 11.30 11.76 842,301 9,663,689 11.473 11.52 11.32 11.54 11.30 11.76 842,301 11.473 -0.86%
2024-09-09 0 11.62 11.58 11.66 11.36 12.20 746,803 8,706,046 11.658 11.62 11.58 11.66 11.36 12.20 746,803 11.658 -6.14%
2024-09-05 0 12.38 12.32 12.38 12.06 12.54 321,800 3,962,940 12.315 12.38 12.32 12.38 12.06 12.54 321,800 12.315 2.15%
2024-09-04 0 12.12 12.12 12.14 11.90 12.28 331,500 3,989,740 12.035 12.12 12.12 12.14 11.90 12.28 331,500 12.035 -1.78%
2024-09-03 0 12.34 12.30 12.34 12.20 12.56 187,900 2,316,452 12.328 12.34 12.30 12.34 12.20 12.56 187,900 12.328 0.49%
2024-09-02 0 12.28 12.26 12.28 12.16 12.80 638,500 7,901,032 12.374 12.28 12.26 12.28 12.16 12.80 638,500 12.374 -3.00%
2024-08-30 0 12.66 12.54 12.66 12.48 12.98 776,869 9,835,669 12.661 12.66 12.54 12.66 12.48 12.98 776,869 12.661 -0.94%
2024-08-29 0 12.78 12.76 12.78 12.32 13.00 563,100 7,116,684 12.638 12.78 12.76 12.78 12.32 13.00 563,100 12.638 1.11%
2024-08-28 0 12.64 12.50 12.64 11.96 12.98 737,800 9,181,218 12.444 12.64 12.50 12.64 11.96 12.98 737,800 12.444 -3.51%
2024-08-27 0 13.10 12.96 13.10 12.46 13.12 585,640 7,591,197 12.962 13.10 12.96 13.10 12.46 13.12 585,640 12.962 2.83%
2024-08-26 0 12.74 12.74 12.78 12.00 12.80 501,900 6,272,404 12.497 12.74 12.74 12.78 12.00 12.80 501,900 12.497 5.12%
2024-08-23 0 12.12 12.02 12.12 11.70 12.26 443,200 5,343,950 12.058 12.12 12.02 12.12 11.70 12.26 443,200 12.058 -0.16%
2024-08-22 0 12.14 12.08 12.16 11.76 12.14 192,024 2,297,043 11.962 12.14 12.08 12.16 11.76 12.14 192,024 11.962 1.68%
2024-08-21 0 11.94 11.70 11.94 11.60 11.94 290,283 3,427,098 11.806 11.94 11.70 11.94 11.60 11.94 290,283 11.806 0.17%
2024-08-20 0 11.92 11.70 11.92 11.60 11.92 216,400 2,542,200 11.748 11.92 11.70 11.92 11.60 11.92 216,400 11.748 2.76%
2024-08-19 0 11.60 11.60 11.72 11.60 11.96 272,791 3,231,389 11.846 11.60 11.60 11.72 11.60 11.96 272,791 11.846 -1.36%
2024-08-16 0 11.76 11.62 11.76 11.38 11.78 289,300 3,355,516 11.599 11.76 11.62 11.76 11.38 11.78 289,300 11.599 3.34%
2024-08-15 0 11.38 11.28 11.38 11.22 11.38 134,000 1,512,848 11.290 11.38 11.28 11.38 11.22 11.38 134,000 11.290 0.71%
2024-08-14 0 11.30 11.16 11.30 11.12 11.30 176,899 1,987,484 11.235 11.30 11.16 11.30 11.12 11.30 176,899 11.235 0.00%
2024-08-13 0 11.30 11.16 11.30 10.94 11.30 192,100 2,131,418 11.095 11.30 11.16 11.30 10.94 11.30 192,100 11.095 1.80%
2024-08-12 0 11.10 11.10 11.12 11.06 11.38 797,000 8,912,400 11.182 11.10 11.10 11.12 11.06 11.38 797,000 11.182 -3.31%
2024-08-09 0 11.48 11.44 11.48 11.38 11.76 471,100 5,432,878 11.532 11.48 11.44 11.48 11.38 11.76 471,100 11.532 0.00%
2024-08-08 0 11.48 11.44 11.48 11.30 11.70 358,000 4,105,640 11.468 11.48 11.44 11.48 11.30 11.70 358,000 11.468 -1.88%
2024-08-07 0 11.70 11.70 11.74 11.52 11.86 252,200 2,950,722 11.700 11.70 11.70 11.74 11.52 11.86 252,200 11.700 1.39%
2024-08-06 0 11.54 11.48 11.56 11.30 11.88 612,380 7,116,474 11.621 11.54 11.48 11.56 11.30 11.88 612,380 11.621 0.87%
2024-08-05 0 11.44 11.44 11.56 11.32 12.32 960,600 11,237,016 11.698 11.44 11.44 11.56 11.32 12.32 960,600 11.698 -5.92%
2024-08-02 0 12.16 12.02 12.16 12.00 12.44 455,000 5,529,753 12.153 12.16 12.02 12.16 12.00 12.44 455,000 12.153 0.00%
2024-08-01 0 12.16 12.16 12.24 12.16 12.56 211,700 2,595,072 12.258 12.16 12.16 12.24 12.16 12.56 211,700 12.258 -2.09%
2024-07-31 0 12.42 12.30 12.42 11.94 12.44 848,602 10,399,246 12.255 12.42 12.30 12.42 11.94 12.44 848,602 12.255 4.02%
2024-07-30 0 11.94 11.94 12.02 11.78 12.04 336,000 4,008,421 11.930 11.94 11.94 12.02 11.78 12.04 336,000 11.930 0.34%
2024-07-29 0 11.90 11.90 11.92 11.78 12.18 439,300 5,211,630 11.863 11.90 11.90 11.92 11.78 12.18 439,300 11.863 0.85%
2024-07-26 0 11.80 11.80 11.82 11.28 11.90 2,015,221 23,501,217 11.662 11.80 11.80 11.82 11.28 11.90 2,015,221 11.662 1.72%
2024-07-25 0 11.60 11.60 11.62 11.52 12.84 1,834,762 21,953,503 11.965 11.60 11.60 11.62 11.52 12.84 1,834,762 11.965 -9.66%
2024-07-24 0 12.84 12.72 12.84 12.62 12.94 479,250 6,118,170 12.766 12.84 12.72 12.84 12.62 12.94 479,250 12.766 -0.77%
2024-07-23 0 12.94 12.88 12.98 12.10 13.26 1,451,500 18,746,730 12.915 12.94 12.88 12.98 12.10 13.26 1,451,500 12.915 0.15%
2024-07-22 0 12.92 12.92 13.06 12.88 13.56 482,800 6,317,880 13.086 12.92 12.92 13.06 12.88 13.56 482,800 13.086 -3.15%
2024-07-19 0 13.34 13.20 13.36 12.96 13.78 1,444,200 19,444,602 13.464 13.34 13.20 13.36 12.96 13.78 1,444,200 13.464 -0.45%
2024-07-18 0 13.40 13.36 13.40 13.36 13.68 159,400 2,148,818 13.481 13.40 13.36 13.40 13.36 13.68 159,400 13.481 -2.33%
2024-07-17 0 13.72 13.68 13.88 13.38 14.20 641,000 8,771,938 13.685 13.72 13.68 13.88 13.38 14.20 641,000 13.685 -2.97%
2024-07-16 0 14.14 14.04 14.14 13.96 14.50 863,000 12,188,100 14.123 14.14 14.04 14.14 13.96 14.50 863,000 14.123 -0.70%
2024-07-15 0 14.24 14.14 14.24 13.94 14.70 457,200 6,500,044 14.217 14.24 14.14 14.24 13.94 14.70 457,200 14.217 -1.39%
2024-07-12 0 14.44 14.32 14.44 13.88 14.90 588,500 8,565,000 14.554 14.44 14.32 14.44 13.88 14.90 588,500 14.554 1.69%
2024-07-11 0 14.20 14.14 14.20 13.70 14.28 293,400 4,116,848 14.032 14.20 14.14 14.20 13.70 14.28 293,400 14.032 3.50%
2024-07-10 0 13.72 13.72 13.78 13.60 14.26 462,600 6,436,068 13.913 13.72 13.72 13.78 13.60 14.26 462,600 13.913 -1.44%
2024-07-09 0 13.92 13.92 13.94 13.60 14.20 639,760 8,916,111 13.937 13.92 13.92 13.94 13.60 14.20 639,760 13.937 0.72%
2024-07-08 0 13.82 13.80 13.82 13.78 14.34 457,000 6,370,440 13.940 13.82 13.80 13.82 13.78 14.34 457,000 13.940 -4.03%
2024-07-05 0 14.40 14.30 14.40 13.92 14.46 392,700 5,583,802 14.219 14.40 14.30 14.40 13.92 14.46 392,700 14.219 1.41%
2024-07-04 0 14.20 14.12 14.20 13.74 14.40 600,400 8,427,582 14.037 14.20 14.12 14.20 13.74 14.40 600,400 14.037 1.72%
2024-07-03 0 13.96 13.96 14.08 13.66 14.48 1,153,375 16,233,277 14.075 13.96 13.96 14.08 13.66 14.48 1,153,375 14.075 0.00%
2024-07-02 0 13.96 13.92 13.96 13.86 14.46 1,251,600 17,659,928 14.110 13.96 13.92 13.96 13.86 14.46 1,251,600 14.110 -4.12%
2024-06-28 0 14.56 14.52 14.56 14.10 14.86 1,383,900 20,124,260 14.542 14.56 14.52 14.56 14.10 14.86 1,383,900 14.542 3.26%
2024-06-27 0 14.10 14.10 14.12 14.06 15.00 1,772,100 25,582,748 14.436 14.10 14.10 14.12 14.06 15.00 1,772,100 14.436 -0.84%
2024-06-26 0 14.22 14.16 14.22 13.02 14.22 1,768,500 24,577,648 13.897 14.22 14.16 14.22 13.02 14.22 1,768,500 13.897 7.73%
2024-06-25 0 13.20 13.18 13.20 12.70 13.40 1,725,550 22,487,151 13.032 13.20 13.18 13.20 12.70 13.40 1,725,550 13.032 -2.08%
2024-06-24 0 13.48 13.48 13.50 12.00 13.56 5,633,986 73,233,628 12.999 13.48 13.48 13.50 12.00 13.56 5,633,986 12.999 12.33%
2024-06-21 0 12.00 11.98 12.00 11.80 12.28 821,400 9,851,852 11.994 12.00 11.98 12.00 11.80 12.28 821,400 11.994 -2.76%
2024-06-20 0 12.34 12.32 12.34 11.70 12.62 1,802,105 21,838,156 12.118 12.34 12.32 12.34 11.70 12.62 1,802,105 12.118 -2.22%
2024-06-19 0 12.62 12.62 12.64 12.28 13.32 2,038,100 25,729,172 12.624 12.62 12.62 12.64 12.28 13.32 2,038,100 12.624 -3.52%
2024-06-18 0 13.08 13.08 13.10 13.06 13.94 1,563,200 20,866,900 13.349 13.08 13.08 13.10 13.06 13.94 1,563,200 13.349 -5.22%
2024-06-17 0 13.80 13.80 13.82 13.78 14.28 631,500 8,820,476 13.967 13.80 13.80 13.82 13.78 14.28 631,500 13.967 -3.50%
2024-06-14 0 14.30 14.20 14.36 14.02 14.60 1,121,500 16,128,642 14.381 14.30 14.20 14.36 14.02 14.60 1,121,500 14.381 -1.38%
2024-06-13 0 14.50 14.44 14.52 13.86 14.50 1,436,205 20,437,001 14.230 14.50 14.44 14.52 13.86 14.50 1,436,205 14.230 3.87%
2024-06-12 0 13.96 13.96 14.00 13.96 14.52 640,900 9,070,230 14.152 13.96 13.96 14.00 13.96 14.52 640,900 14.152 -4.51%
2024-06-11 0 14.62 14.58 14.62 14.50 14.88 660,300 9,657,882 14.627 14.62 14.58 14.62 14.50 14.88 660,300 14.627 -0.54%
2024-06-07 0 14.70 14.68 14.70 14.70 15.18 390,800 5,822,428 14.899 14.70 14.68 14.70 14.70 15.18 390,800 14.899 -3.29%
2024-06-06 0 15.20 15.20 15.36 15.10 15.38 316,400 4,810,734 15.205 15.20 15.20 15.36 15.10 15.38 316,400 15.205 -0.78%
2024-06-05 0 15.32 15.30 15.32 15.08 15.78 987,900 15,107,320 15.292 15.32 15.30 15.32 15.08 15.78 987,900 15.292 -2.42%
2024-06-04 0 15.70 15.42 15.70 15.40 15.98 1,096,400 17,224,040 15.710 15.70 15.42 15.70 15.40 15.98 1,096,400 15.710 0.26%
2024-06-03 0 15.66 15.66 15.78 15.08 15.80 609,300 9,546,020 15.667 15.66 15.66 15.78 15.08 15.80 609,300 15.667 3.85%
2024-05-31 0 15.08 15.08 15.14 15.08 15.60 592,231 9,006,506 15.208 15.08 15.08 15.14 15.08 15.60 592,231 15.208 -1.57%
2024-05-30 0 15.32 15.26 15.32 15.04 15.88 262,300 4,038,390 15.396 15.32 15.26 15.32 15.04 15.88 262,300 15.396 -3.53%
2024-05-29 0 15.88 15.78 15.88 15.74 16.06 306,704 4,857,660 15.838 15.88 15.78 15.88 15.74 16.06 306,704 15.838 0.25%
2024-05-28 0 15.84 15.80 15.84 15.72 16.30 820,610 13,107,078 15.972 15.84 15.80 15.84 15.72 16.30 820,610 15.972 -0.25%
2024-05-27 0 15.88 15.88 15.92 15.02 16.08 719,545 11,164,115 15.516 15.88 15.88 15.92 15.02 16.08 719,545 15.516 4.61%
2024-05-24 0 15.18 15.12 15.18 14.92 15.60 1,169,535 17,880,369 15.288 15.18 15.12 15.18 14.92 15.60 1,169,535 15.288 -2.69%
2024-05-23 0 15.60 15.58 15.60 15.44 16.16 599,400 9,442,818 15.754 15.60 15.58 15.60 15.44 16.16 599,400 15.754 -2.99%
2024-05-22 0 16.08 15.98 16.10 15.56 16.10 985,640 15,623,520 15.851 16.08 15.98 16.10 15.56 16.10 985,640 15.851 3.88%
2024-05-21 0 15.48 15.38 15.48 15.02 16.60 3,082,750 47,466,180 15.397 15.48 15.38 15.48 15.02 16.60 3,082,750 15.397 -6.86%
2024-05-20 0 16.62 16.56 16.62 16.20 17.70 2,617,900 43,529,006 16.627 16.62 16.56 16.62 16.20 17.70 2,617,900 16.627 -4.26%
2024-05-17 0 17.36 17.34 17.36 17.02 18.24 2,769,391 48,545,079 17.529 17.36 17.34 17.36 17.02 18.24 2,769,391 17.529 2.48%
2024-05-16 0 16.94 16.90 16.94 16.40 17.26 2,401,192 40,477,032 16.857 16.94 16.90 16.94 16.40 17.26 2,401,192 16.857 3.29%
2024-05-14 0 16.40 16.28 16.40 16.04 18.26 7,833,324 134,285,432 17.143 16.40 16.28 16.40 16.04 18.26 7,833,324 17.143 -1.68%
2024-05-13 0 16.68 16.64 16.68 15.20 16.76 3,533,944 57,159,893 16.175 16.68 16.64 16.68 15.20 16.76 3,533,944 16.175 10.61%
2024-05-10 0 15.08 15.04 15.08 14.98 15.42 1,221,800 18,475,402 15.121 15.08 15.04 15.08 14.98 15.42 1,221,800 15.121 -1.18%
2024-05-09 0 15.26 15.24 15.26 15.16 15.60 637,000 9,741,832 15.293 15.26 15.24 15.26 15.16 15.60 637,000 15.293 -0.78%
2024-05-08 0 15.38 15.36 15.38 14.82 15.90 1,927,450 29,772,731 15.447 15.38 15.36 15.38 14.82 15.90 1,927,450 15.447 3.22%
2024-05-07 0 14.90 14.88 14.90 14.76 15.64 862,400 13,027,024 15.106 14.90 14.88 14.90 14.76 15.64 862,400 15.106 -3.87%
2024-05-06 0 15.50 15.48 15.50 14.86 15.60 1,032,600 15,733,458 15.237 15.50 15.48 15.50 14.86 15.60 1,032,600 15.237 0.91%
2024-05-03 0 15.36 15.28 15.36 15.04 15.56 318,800 4,853,702 15.225 15.36 15.28 15.36 15.04 15.56 318,800 15.225 0.52%
2024-05-02 0 15.28 15.26 15.30 14.28 15.48 749,990 11,397,549 15.197 15.28 15.26 15.30 14.28 15.48 749,990 15.197 7.00%
2024-04-30 0 14.28 14.28 14.30 14.06 14.50 578,400 8,208,356 14.191 14.28 14.28 14.30 14.06 14.50 578,400 14.191 0.42%
2024-04-29 0 14.22 14.20 14.22 14.20 14.92 1,487,685 21,599,984 14.519 14.22 14.20 14.22 14.20 14.92 1,487,685 14.519 -2.87%
2024-04-26 0 14.64 14.48 14.66 13.92 14.72 1,661,757 23,814,149 14.331 14.64 14.48 14.66 13.92 14.72 1,661,757 14.331 4.87%
2024-04-25 0 13.96 13.90 13.96 13.66 13.98 1,174,400 16,226,742 13.817 13.96 13.90 13.96 13.66 13.98 1,174,400 13.817 1.90%
2024-04-24 0 13.70 13.70 13.72 13.48 13.80 825,600 11,253,826 13.631 13.70 13.70 13.72 13.48 13.80 825,600 13.631 0.88%
2024-04-23 0 13.58 13.58 13.60 13.50 13.78 401,280 5,472,736 13.638 13.58 13.58 13.60 13.50 13.78 401,280 13.638 0.59%
2024-04-22 0 13.50 13.38 13.50 13.30 13.94 911,100 12,377,428 13.585 13.50 13.38 13.50 13.30 13.94 911,100 13.585 0.90%
2024-04-19 0 13.38 13.30 13.38 12.80 13.38 1,020,000 13,374,940 13.113 13.38 13.30 13.38 12.80 13.38 1,020,000 13.113 2.45%
2024-04-18 0 13.06 13.06 13.08 12.98 13.40 9,011,900 117,355,296 13.022 13.06 13.06 13.08 12.98 13.40 9,011,900 13.022 -2.54%
2024-04-17 0 13.40 13.40 13.42 12.78 14.04 2,721,300 36,281,046 13.332 13.40 13.40 13.42 12.78 14.04 2,721,300 13.332 -4.56%
2024-04-16 0 14.04 14.02 14.04 13.62 14.96 1,441,400 20,439,116 14.180 14.04 14.02 14.04 13.62 14.96 1,441,400 14.180 -5.90%
2024-04-15 0 14.92 14.92 14.96 14.32 15.68 1,688,823 25,437,117 15.062 14.92 14.92 14.96 14.32 15.68 1,688,823 15.062 -0.53%
2024-04-12 0 15.00 14.80 15.00 14.80 15.54 648,800 9,708,098 14.963 15.00 14.80 15.00 14.80 15.54 648,800 14.963 -2.72%
2024-04-11 0 15.42 15.40 15.42 15.02 15.60 647,100 9,948,472 15.374 15.42 15.40 15.42 15.02 15.60 647,100 15.374 1.45%
2024-04-10 0 15.20 15.16 15.22 14.84 15.28 459,476 6,908,717 15.036 15.20 15.16 15.22 14.84 15.28 459,476 15.036 1.06%
2024-04-09 0 15.04 15.02 15.04 14.46 15.16 607,000 9,074,348 14.950 15.04 15.02 15.04 14.46 15.16 607,000 14.950 4.16%
2024-04-08 0 14.44 14.44 14.50 13.82 14.50 632,800 9,007,502 14.234 14.44 14.44 14.50 13.82 14.50 632,800 14.234 2.41%
2024-04-05 0 14.10 14.08 14.10 13.66 14.40 257,266 3,608,609 14.027 14.10 14.08 14.10 13.66 14.40 257,266 14.027 -0.56%
2024-04-03 0 14.18 14.14 14.18 13.98 14.36 383,100 5,399,624 14.095 14.18 14.14 14.18 13.98 14.36 383,100 14.095 -1.25%
2024-04-02 0 14.36 14.36 14.38 13.70 14.40 948,400 13,386,587 14.115 14.36 14.36 14.38 13.70 14.40 948,400 14.115 1.56%
2024-03-28 0 14.14 14.02 14.14 13.18 14.50 2,721,717 38,004,917 13.964 14.14 14.02 14.14 13.18 14.50 2,721,717 13.964 7.12%
2024-03-27 0 13.20 13.16 13.20 11.80 13.28 2,438,100 31,403,058 12.880 13.20 13.16 13.20 11.80 13.28 2,438,100 12.880 12.82%
2024-03-26 0 11.70 11.62 11.72 11.50 12.34 823,300 9,662,226 11.736 11.70 11.62 11.72 11.50 12.34 823,300 11.736 -2.50%
2024-03-25 0 12.00 11.94 12.00 11.82 12.30 739,200 8,911,372 12.055 12.00 11.94 12.00 11.82 12.30 739,200 12.055 0.00%
2024-03-22 0 12.00 11.96 12.00 11.70 12.06 617,300 7,303,940 11.832 12.00 11.96 12.00 11.70 12.06 617,300 11.832 1.52%
2024-03-21 0 11.82 11.82 11.84 11.44 11.84 363,950 4,238,363 11.645 11.82 11.82 11.84 11.44 11.84 363,950 11.645 4.60%
2024-03-20 0 11.30 11.30 11.40 11.20 11.80 699,100 7,982,842 11.419 11.30 11.30 11.40 11.20 11.80 699,100 11.419 -3.75%
2024-03-19 0 11.74 11.70 11.74 11.26 11.80 689,096 7,968,093 11.563 11.74 11.70 11.74 11.26 11.80 689,096 11.563 3.89%
2024-03-18 0 11.30 11.22 11.30 10.56 11.36 994,420 10,974,935 11.037 11.30 11.22 11.30 10.56 11.36 994,420 11.037 5.02%
2024-03-15 0 10.76 10.68 10.76 10.50 10.78 289,900 3,089,732 10.658 10.76 10.68 10.76 10.50 10.78 289,900 10.658 0.94%
2024-03-14 0 10.66 10.66 10.70 10.40 10.92 267,174 2,828,001 10.585 10.66 10.66 10.70 10.40 10.92 267,174 10.585 -0.74%
2024-03-13 0 10.74 10.68 10.74 10.54 11.30 723,887 7,832,434 10.820 10.74 10.68 10.74 10.54 11.30 723,887 10.820 -1.65%
2024-03-12 0 10.92 10.90 10.92 10.10 11.02 1,261,400 13,335,766 10.572 10.92 10.90 10.92 10.10 11.02 1,261,400 10.572 7.27%
2024-03-11 0 10.18 10.14 10.18 9.920 10.38 1,131,300 11,486,314 10.153 10.18 10.14 10.18 9.920 10.38 1,131,300 10.153 2.41%
2024-03-08 0 9.940 9.940 9.950 9.870 10.06 140,500 1,398,440 9.9533 9.940 9.940 9.950 9.870 10.06 140,500 9.9533 1.02%
2024-03-07 0 9.840 9.700 9.840 9.730 10.12 345,709 3,397,876 9.8287 9.840 9.700 9.840 9.730 10.12 345,709 9.8287 -0.71%
2024-03-06 0 9.910 9.870 9.910 9.820 10.10 210,400 2,089,601 9.9316 9.910 9.870 9.910 9.820 10.10 210,400 9.9316 1.02%
2024-03-05 0 9.810 9.810 9.850 9.810 10.02 395,400 3,920,120 9.9143 9.810 9.810 9.850 9.810 10.02 395,400 9.9143 -1.70%
2024-03-04 0 9.980 9.910 9.980 9.820 10.20 354,842 3,534,300 9.9602 9.980 9.910 9.980 9.820 10.20 354,842 9.9602 -1.77%
2024-03-01 0 10.16 10.10 10.16 9.860 10.36 433,802 4,377,031 10.090 10.16 10.10 10.16 9.860 10.36 433,802 10.090 1.40%
2024-02-29 0 10.02 10.02 10.06 9.850 10.50 524,100 5,300,606 10.114 10.02 10.02 10.06 9.850 10.50 524,100 10.114 -2.34%
2024-02-28 0 10.26 10.24 10.26 10.10 10.60 228,000 2,346,590 10.292 10.26 10.24 10.26 10.10 10.60 228,000 10.292 -2.47%
2024-02-27 0 10.52 10.50 10.52 10.20 10.58 392,536 4,080,996 10.396 10.52 10.50 10.52 10.20 10.58 392,536 10.396 2.33%
2024-02-26 0 10.28 10.26 10.28 10.20 10.50 203,600 2,114,304 10.385 10.28 10.26 10.28 10.20 10.50 203,600 10.385 -0.19%
2024-02-23 0 10.30 10.28 10.30 9.930 10.38 375,810 3,823,011 10.173 10.30 10.28 10.30 9.930 10.38 375,810 10.173 0.39%
2024-02-22 0 10.26 10.26 10.28 9.480 10.30 830,498 8,272,977 9.9615 10.26 10.26 10.28 9.480 10.30 830,498 9.9615 9.03%
2024-02-21 0 9.410 9.390 9.410 9.250 9.660 391,230 3,711,254 9.4861 9.410 9.390 9.410 9.250 9.660 391,230 9.4861 0.53%
2024-02-20 0 9.360 9.330 9.380 9.200 9.580 432,956 4,044,596 9.3418 9.360 9.330 9.380 9.200 9.580 432,956 9.3418 -0.74%
2024-02-19 0 9.430 9.420 9.430 9.230 9.500 363,156 3,404,555 9.3749 9.430 9.420 9.430 9.230 9.500 363,156 9.3749 -3.87%
2024-02-16 0 9.810 9.720 9.820 9.000 9.810 316,300 2,985,062 9.4374 9.810 9.720 9.820 9.000 9.810 316,300 9.4374 8.40%
2024-02-15 0 9.050 9.050 9.080 8.800 9.440 477,100 4,360,785 9.1402 9.050 9.050 9.080 8.800 9.440 477,100 9.1402 -0.33%
2024-02-14 0 9.080 9.050 9.080 8.100 9.150 818,505 7,109,087 8.6855 9.080 9.050 9.080 8.100 9.150 818,505 8.6855 1.11%
2024-02-09 0 8.980 8.810 8.980 8.260 8.980 281,600 2,433,306 8.6410 8.980 8.810 8.980 8.260 8.980 281,600 8.6410 7.16%
2024-02-08 0 8.380 8.380 8.500 8.180 8.640 534,390 4,473,754 8.3717 8.380 8.380 8.500 8.180 8.640 534,390 8.3717 -1.41%
2024-02-07 0 8.500 8.430 8.510 8.400 9.000 1,191,100 10,256,192 8.6107 8.500 8.430 8.510 8.400 9.000 1,191,100 8.6107 -2.30%
2024-02-06 0 8.700 8.700 8.740 8.340 8.740 1,012,900 8,638,552 8.5285 8.700 8.700 8.740 8.340 8.740 1,012,900 8.5285 3.45%
2024-02-05 0 8.410 8.400 8.420 7.950 8.680 1,516,200 12,596,291 8.3078 8.410 8.400 8.420 7.950 8.680 1,516,200 8.3078 0.48%
2024-02-02 0 8.370 8.360 8.370 8.300 8.700 841,600 7,095,327 8.4308 8.370 8.360 8.370 8.300 8.700 841,600 8.4308 -1.88%
2024-02-01 0 8.530 8.500 8.530 8.450 8.660 950,500 8,109,879 8.5322 8.530 8.500 8.530 8.450 8.660 950,500 8.5322 1.55%
2024-01-31 0 8.400 8.370 8.400 8.280 8.640 900,080 7,559,502 8.3987 8.400 8.370 8.400 8.280 8.640 900,080 8.3987 -1.75%
2024-01-30 0 8.550 8.530 8.550 8.440 8.820 631,148 5,387,918 8.5367 8.550 8.530 8.550 8.440 8.820 631,148 8.5367 -3.06%
2024-01-29 0 8.820 8.800 8.820 8.550 9.000 640,100 5,622,132 8.7832 8.820 8.800 8.820 8.550 9.000 640,100 8.7832 0.34%
2024-01-26 0 8.790 8.690 8.800 8.690 9.070 321,100 2,830,382 8.8146 8.790 8.690 8.800 8.690 9.070 321,100 8.8146 -2.12%
2024-01-25 0 8.980 8.880 8.980 8.800 9.060 546,756 4,883,921 8.9325 8.980 8.880 8.980 8.800 9.060 546,756 8.9325 0.11%
2024-01-24 0 8.970 8.960 8.970 8.610 9.300 856,100 7,666,210 8.9548 8.970 8.960 8.970 8.610 9.300 856,100 8.9548 -0.22%
2024-01-23 0 8.990 8.970 8.990 8.410 9.150 1,208,826 10,796,256 8.9312 8.990 8.970 8.990 8.410 9.150 1,208,826 8.9312 5.02%
2024-01-22 0 8.560 8.500 8.560 8.430 9.460 1,454,344 12,641,951 8.6925 8.560 8.500 8.560 8.430 9.460 1,454,344 8.6925 -7.26%
2024-01-19 0 9.230 9.170 9.240 9.110 9.480 1,112,500 10,327,152 9.2828 9.230 9.170 9.240 9.110 9.480 1,112,500 9.2828 0.76%
2024-01-18 0 9.160 9.160 9.170 8.630 9.270 1,726,800 15,403,074 8.9200 9.160 9.160 9.170 8.630 9.270 1,726,800 8.9200 5.41%
2024-01-17 0 8.690 8.690 8.710 8.600 9.010 4,249,010 37,953,196 8.9322 8.690 8.690 8.710 8.600 9.010 4,249,010 8.9322 -3.55%
2024-01-16 0 9.010 9.010 9.030 8.960 9.250 942,500 8,546,356 9.0678 9.010 9.010 9.030 8.960 9.250 942,500 9.0678 -2.91%
2024-01-15 0 9.280 9.260 9.280 9.000 9.480 834,600 7,705,668 9.2328 9.280 9.260 9.280 9.000 9.480 834,600 9.2328 -0.54%
2024-01-12 0 9.330 9.300 9.330 9.190 9.530 1,088,200 10,185,288 9.3598 9.330 9.300 9.330 9.190 9.530 1,088,200 9.3598 1.19%
2024-01-11 0 9.220 9.210 9.220 8.950 9.240 1,244,300 11,396,033 9.1586 9.220 9.210 9.220 8.950 9.240 1,244,300 9.1586 0.77%
2024-01-10 0 9.150 9.100 9.160 8.530 9.160 1,629,499 14,608,646 8.9651 9.150 9.100 9.160 8.530 9.160 1,629,499 8.9651 4.81%
2024-01-09 0 8.730 8.710 8.740 8.500 9.110 818,000 7,148,960 8.7396 8.730 8.710 8.740 8.500 9.110 818,000 8.7396 -0.46%
2024-01-08 0 8.770 8.770 8.850 8.740 9.180 1,107,737 9,781,705 8.8303 8.770 8.770 8.850 8.740 9.180 1,107,737 8.8303 -4.47%
2024-01-05 0 9.180 9.180 9.190 9.050 9.450 626,172 5,740,530 9.1677 9.180 9.180 9.190 9.050 9.450 626,172 9.1677 -1.29%
2024-01-04 0 9.300 9.300 9.330 9.250 9.700 702,984 6,559,021 9.3303 9.300 9.300 9.330 9.250 9.700 702,984 9.3303 -4.12%
2024-01-03 0 9.700 9.700 9.710 9.230 9.750 1,191,148 11,326,194 9.5086 9.700 9.700 9.710 9.230 9.750 1,191,148 9.5086 0.52%
2024-01-02 0 9.650 9.600 9.650 9.530 10.50 1,361,900 13,493,489 9.9078 9.650 9.600 9.650 9.530 10.50 1,361,900 9.9078 -7.21%
2023-12-29 0 10.40 10.40 10.44 10.12 10.64 689,200 7,115,566 10.324 10.40 10.40 10.44 10.12 10.64 689,200 10.324 -0.76%
2023-12-28 0 10.48 10.46 10.48 10.10 10.62 1,230,720 12,861,198 10.450 10.48 10.46 10.48 10.10 10.62 1,230,720 10.450 3.35%
2023-12-27 0 10.14 10.10 10.14 9.920 10.46 622,200 6,347,047 10.201 10.14 10.10 10.14 9.920 10.46 622,200 10.201 1.00%
2023-12-22 0 10.04 10.00 10.04 9.820 10.20 2,876,100 28,739,931 9.9927 10.04 10.00 10.04 9.820 10.20 2,876,100 9.9927 -0.40%
2023-12-21 0 10.08 10.06 10.10 9.710 10.16 2,064,279 20,613,329 9.9857 10.08 10.06 10.10 9.710 10.16 2,064,279 9.9857 1.41%
2023-12-20 0 9.940 9.890 9.940 9.870 10.36 1,742,240 17,526,908 10.060 9.940 9.890 9.940 9.870 10.36 1,742,240 10.060 -2.93%
2023-12-19 0 10.24 10.22 10.24 10.20 10.98 916,543 9,588,542 10.462 10.24 10.22 10.24 10.20 10.98 916,543 10.462 -6.06%
2023-12-18 0 10.90 10.86 10.90 10.70 11.64 1,225,820 13,440,824 10.965 10.90 10.86 10.90 10.70 11.64 1,225,820 10.965 -4.72%
2023-12-15 0 11.44 11.34 11.44 10.94 11.68 3,789,032 42,508,022 11.219 11.44 11.34 11.44 10.94 11.68 3,789,032 11.219 4.00%
2023-12-14 0 11.00 11.00 11.02 10.88 11.52 589,800 6,580,006 11.156 11.00 11.00 11.02 10.88 11.52 589,800 11.156 0.92%
2023-12-13 0 10.90 10.90 10.92 10.62 11.20 1,942,800 21,059,650 10.840 10.90 10.90 10.92 10.62 11.20 1,942,800 10.840 -1.80%
2023-12-12 0 11.10 11.06 11.12 10.94 11.50 827,800 9,169,816 11.077 11.10 11.06 11.12 10.94 11.50 827,800 11.077 -1.60%
2023-12-11 0 11.28 11.24 11.28 10.96 11.62 979,300 10,989,610 11.222 11.28 11.24 11.28 10.96 11.62 979,300 11.222 -3.42%
2023-12-08 0 11.68 11.60 11.68 11.52 12.00 516,300 6,032,658 11.684 11.68 11.60 11.68 11.52 12.00 516,300 11.684 -1.35%
2023-12-07 0 11.84 11.80 11.84 11.50 12.12 862,700 10,107,978 11.717 11.84 11.80 11.84 11.50 12.12 862,700 11.717 -0.84%
2023-12-06 0 11.94 11.94 11.96 11.84 12.24 646,700 7,754,120 11.990 11.94 11.94 11.96 11.84 12.24 646,700 11.990 -0.17%
2023-12-05 0 11.96 11.86 11.98 11.82 12.80 1,091,637 13,202,043 12.094 11.96 11.86 11.98 11.82 12.80 1,091,637 12.094 -5.68%
2023-12-04 0 12.68 12.62 12.68 12.52 13.02 745,900 9,533,468 12.781 12.68 12.62 12.68 12.52 13.02 745,900 12.781 -0.78%
2023-12-01 0 12.78 12.74 12.78 12.68 13.22 690,600 8,887,508 12.869 12.78 12.74 12.78 12.68 13.22 690,600 12.869 -2.29%
2023-11-30 0 13.08 13.06 13.08 13.00 13.54 781,949 10,262,519 13.124 13.08 13.06 13.08 13.00 13.54 781,949 13.124 -2.68%
2023-11-29 0 13.44 13.44 13.46 13.10 14.04 1,762,600 23,940,852 13.583 13.44 13.44 13.46 13.10 14.04 1,762,600 13.583 -2.33%
2023-11-28 0 13.76 13.72 13.76 12.54 14.46 2,222,659 30,473,992 13.711 13.76 13.72 13.76 12.54 14.46 2,222,659 13.711 9.90%
2023-11-27 0 12.52 12.52 12.54 12.14 12.54 577,868 7,144,567 12.364 12.52 12.52 12.54 12.14 12.54 577,868 12.364 1.95%
2023-11-24 0 12.28 12.28 12.30 12.22 12.44 396,300 4,873,758 12.298 12.28 12.28 12.30 12.22 12.44 396,300 12.298 -1.29%
2023-11-23 0 12.44 12.44 12.46 12.28 12.50 659,600 8,164,140 12.377 12.44 12.44 12.46 12.28 12.50 659,600 12.377 0.65%
2023-11-22 0 12.36 12.32 12.36 12.24 12.50 347,300 4,285,018 12.338 12.36 12.32 12.36 12.24 12.50 347,300 12.338 -0.16%
2023-11-21 0 12.38 12.36 12.38 12.24 12.70 537,556 6,675,667 12.419 12.38 12.36 12.38 12.24 12.70 537,556 12.419 0.81%
2023-11-20 0 12.28 12.28 12.30 11.96 12.36 630,045 7,705,652 12.230 12.28 12.28 12.30 11.96 12.36 630,045 12.230 2.50%
2023-11-17 0 11.98 11.96 11.98 11.80 12.12 602,400 7,195,388 11.945 11.98 11.96 11.98 11.80 12.12 602,400 11.945 0.00%
2023-11-16 0 11.98 11.98 12.00 11.92 12.18 471,100 5,666,816 12.029 11.98 11.98 12.00 11.92 12.18 471,100 12.029 -1.16%
2023-11-15 0 12.12 12.12 12.14 11.92 12.54 1,038,040 12,572,641 12.112 12.12 12.12 12.14 11.92 12.54 1,038,040 12.112 -1.78%
2023-11-14 0 12.34 12.34 12.36 12.28 12.60 498,800 6,171,074 12.372 12.34 12.34 12.36 12.28 12.60 498,800 12.372 0.16%
2023-11-13 0 12.32 12.32 12.34 11.80 12.50 648,500 7,892,530 12.170 12.32 12.32 12.34 11.80 12.50 648,500 12.170 -0.96%
2023-11-10 0 12.44 12.36 12.44 12.30 12.80 796,400 9,940,306 12.482 12.44 12.36 12.44 12.30 12.80 796,400 12.482 -0.80%
2023-11-09 0 12.54 12.54 12.56 12.50 13.08 761,800 9,666,094 12.688 12.54 12.54 12.56 12.50 13.08 761,800 12.688 -2.94%
2023-11-08 0 12.92 12.90 13.00 12.74 13.24 747,000 9,740,693 13.040 12.92 12.90 13.00 12.74 13.24 747,000 13.040 -1.37%
2023-11-07 0 13.10 13.10 13.12 12.88 13.70 820,853 10,917,396 13.300 13.10 13.10 13.12 12.88 13.70 820,853 13.300 -3.25%
2023-11-06 0 13.54 13.52 13.58 13.20 13.66 664,000 8,952,278 13.482 13.54 13.52 13.58 13.20 13.66 664,000 13.482 2.89%
2023-11-03 0 13.16 13.16 13.18 12.90 13.16 777,500 10,164,344 13.073 13.16 13.16 13.18 12.90 13.16 777,500 13.073 2.02%
2023-11-02 0 12.90 12.88 12.90 12.60 12.94 883,800 11,334,234 12.824 12.90 12.88 12.90 12.60 12.94 883,800 12.824 2.38%
2023-11-01 0 12.60 12.58 12.60 12.50 13.12 1,117,319 14,237,840 12.743 12.60 12.58 12.60 12.50 13.12 1,117,319 12.743 -2.78%
2023-10-31 0 12.96 12.90 12.98 12.66 13.50 575,500 7,486,734 13.009 12.96 12.90 12.98 12.66 13.50 575,500 13.009 -2.99%
2023-10-30 0 13.36 13.36 13.38 13.18 13.40 406,298 5,403,895 13.300 13.36 13.36 13.38 13.18 13.40 406,298 13.300 1.52%
2023-10-27 0 13.16 13.16 13.20 12.82 13.18 601,200 7,828,642 13.022 13.16 13.16 13.20 12.82 13.18 601,200 13.022 0.00%
2023-10-26 0 13.16 13.12 13.16 13.08 13.40 250,410 3,297,370 13.168 13.16 13.12 13.16 13.08 13.40 250,410 13.168 -0.15%
2023-10-25 0 13.18 13.16 13.18 12.86 13.36 781,200 10,214,628 13.076 13.18 13.16 13.18 12.86 13.36 781,200 13.076 2.81%
2023-10-24 0 12.82 12.80 12.82 12.48 13.50 882,556 11,239,614 12.735 12.82 12.80 12.82 12.48 13.50 882,556 12.735 -2.58%
2023-10-20 0 13.16 13.10 13.18 12.92 13.32 1,193,000 15,562,836 13.045 13.16 13.10 13.18 12.92 13.32 1,193,000 13.045 -1.20%
2023-10-19 0 13.32 13.30 13.32 13.12 13.64 362,428 4,843,085 13.363 13.32 13.30 13.32 13.12 13.64 362,428 13.363 -2.35%
2023-10-18 0 13.64 13.64 13.70 13.48 14.12 459,899 6,334,240 13.773 13.64 13.64 13.70 13.48 14.12 459,899 13.773 -1.02%
2023-10-17 0 13.78 13.76 13.78 13.36 13.86 242,700 3,299,872 13.597 13.78 13.76 13.78 13.36 13.86 242,700 13.597 2.23%
2023-10-16 0 13.48 13.44 13.48 13.30 14.00 443,692 6,044,635 13.623 13.48 13.44 13.48 13.30 14.00 443,692 13.623 -3.02%
2023-10-13 0 13.90 13.90 13.92 13.72 15.02 1,287,946 18,140,915 14.085 13.90 13.90 13.92 13.72 15.02 1,287,946 14.085 -7.46%
2023-10-12 0 15.02 15.00 15.02 14.50 15.08 507,600 7,586,960 14.947 15.02 15.00 15.02 14.50 15.08 507,600 14.947 1.35%
2023-10-11 0 14.82 14.70 14.84 14.70 14.96 460,317 6,824,196 14.825 14.82 14.70 14.84 14.70 14.96 460,317 14.825 -0.13%
2023-10-10 0 14.84 14.82 14.84 14.04 14.98 520,699 7,628,479 14.650 14.84 14.82 14.84 14.04 14.98 520,699 14.650 3.06%
2023-10-09 0 14.40 14.38 14.40 14.20 14.50 352,400 5,066,992 14.379 14.40 14.38 14.40 14.20 14.50 352,400 14.379 0.00%
2023-10-06 0 14.40 14.38 14.40 13.58 14.40 347,188 4,882,113 14.062 14.40 14.38 14.40 13.58 14.40 347,188 14.062 5.42%
2023-10-05 0 13.66 13.62 13.66 13.62 14.18 253,200 3,493,450 13.797 13.66 13.62 13.66 13.62 14.18 253,200 13.797 -1.87%
2023-10-04 0 13.92 13.92 13.96 13.86 14.66 290,306 4,081,346 14.059 13.92 13.92 13.96 13.86 14.66 290,306 14.059 -5.05%
2023-10-03 0 14.66 14.66 14.68 14.22 15.34 290,400 4,219,512 14.530 14.66 14.66 14.68 14.22 15.34 290,400 14.530 -5.17%
2023-09-29 0 15.46 15.46 15.48 14.86 15.48 504,700 7,710,582 15.278 15.46 15.46 15.48 14.86 15.48 504,700 15.278 3.76%
2023-09-28 0 14.90 14.88 14.90 14.58 15.44 1,560,022 23,522,189 15.078 14.90 14.88 14.90 14.58 15.44 1,560,022 15.078 2.48%
2023-09-27 0 14.54 14.44 14.56 13.94 14.56 912,800 13,053,219 14.300 14.54 14.44 14.56 13.94 14.56 912,800 14.300 -0.27%
2023-09-26 0 14.58 14.56 14.58 13.70 14.66 719,558 10,312,615 14.332 14.58 14.56 14.58 13.70 14.66 719,558 14.332 5.65%
2023-09-25 0 13.80 13.78 13.80 13.36 14.20 1,188,580 16,463,430 13.851 13.80 13.78 13.80 13.36 14.20 1,188,580 13.851 1.77%
2023-09-22 0 13.56 13.56 13.60 13.26 13.60 192,500 2,590,282 13.456 13.56 13.56 13.60 13.26 13.60 192,500 13.456 0.74%
2023-09-21 0 13.46 13.46 13.48 13.10 13.54 281,400 3,717,576 13.211 13.46 13.46 13.48 13.10 13.54 281,400 13.211 1.82%
2023-09-20 0 13.22 13.20 13.22 13.20 13.56 174,900 2,325,080 13.294 13.22 13.20 13.22 13.20 13.56 174,900 13.294 -1.93%
2023-09-19 0 13.48 13.48 13.52 13.24 13.52 340,606 4,566,568 13.407 13.48 13.48 13.52 13.24 13.52 340,606 13.407 -0.30%
2023-09-18 0 13.52 13.50 13.52 13.06 13.52 366,300 4,898,470 13.373 13.52 13.50 13.52 13.06 13.52 366,300 13.373 2.89%
2023-09-15 0 13.14 13.14 13.20 12.90 13.40 535,165 7,077,040 13.224 13.14 13.14 13.20 12.90 13.40 535,165 13.224 0.31%
2023-09-14 0 13.10 13.10 13.16 12.90 13.66 561,300 7,421,590 13.222 13.10 13.10 13.16 12.90 13.66 561,300 13.222 -4.10%
2023-09-13 0 13.66 13.66 13.68 13.24 13.72 442,688 6,022,140 13.604 13.66 13.66 13.68 13.24 13.72 442,688 13.604 0.29%
2023-09-12 0 13.62 13.62 13.64 13.30 13.70 1,210,998 16,386,681 13.532 13.62 13.62 13.64 13.30 13.70 1,210,998 13.532 1.19%
2023-09-11 0 13.46 13.40 13.46 12.72 13.58 755,400 10,033,536 13.282 13.46 13.40 13.46 12.72 13.58 755,400 13.282 2.44%
2023-09-07 0 13.14 13.12 13.16 12.92 13.52 731,900 9,693,729 13.245 13.14 13.12 13.16 12.92 13.52 731,900 13.245 -0.61%
2023-09-06 0 13.22 13.22 13.24 12.80 13.58 1,083,500 14,249,272 13.151 13.22 13.22 13.24 12.80 13.58 1,083,500 13.151 -2.65%
2023-09-05 0 13.58 13.58 13.60 12.90 13.68 1,736,340 23,312,897 13.426 13.58 13.58 13.60 12.90 13.68 1,736,340 13.426 2.11%
2023-09-04 0 13.30 13.30 13.32 12.80 13.88 3,687,299 49,928,972 13.541 13.30 13.30 13.32 12.80 13.88 3,687,299 13.541 -2.49%
2023-08-31 0 13.64 13.60 13.64 12.68 13.64 562,500 7,414,286 13.181 13.64 13.60 13.64 12.68 13.64 562,500 13.181 5.25%
2023-08-30 0 12.96 12.94 12.96 12.16 13.38 576,554 7,327,697 12.709 12.96 12.94 12.96 12.16 13.38 576,554 12.709 0.47%
2023-08-29 0 12.90 12.90 13.00 12.12 13.08 358,700 4,548,793 12.681 12.90 12.90 13.00 12.12 13.08 358,700 12.681 5.74%
2023-08-28 0 12.20 12.20 12.22 11.72 12.74 556,400 6,633,084 11.921 12.20 12.20 12.22 11.72 12.74 556,400 11.921 0.49%
2023-08-25 0 12.14 12.14 12.16 12.12 12.50 70,400 860,750 12.227 12.14 12.14 12.16 12.12 12.50 70,400 12.227 -1.94%
2023-08-24 0 12.38 12.34 12.38 12.38 12.80 107,525 1,355,323 12.605 12.38 12.34 12.38 12.38 12.80 107,525 12.605 0.00%
2023-08-23 0 12.38 12.30 12.38 12.22 13.00 93,400 1,162,850 12.450 12.38 12.30 12.38 12.22 13.00 93,400 12.450 -2.21%
2023-08-22 0 12.66 12.64 12.66 12.14 12.66 283,100 3,512,973 12.409 12.66 12.64 12.66 12.14 12.66 283,100 12.409 4.80%
2023-08-21 0 12.08 12.04 12.28 11.88 12.58 364,300 4,388,170 12.045 12.08 12.04 12.28 11.88 12.58 364,300 12.045 -4.13%
2023-08-18 0 12.60 12.52 12.60 11.98 12.68 351,900 4,330,249 12.305 12.60 12.52 12.60 11.98 12.68 351,900 12.305 3.62%
2023-08-17 0 12.16 12.14 12.28 12.04 12.36 456,370 5,546,967 12.155 12.16 12.14 12.28 12.04 12.36 456,370 12.155 0.83%
2023-08-16 0 12.06 12.06 12.08 12.06 12.52 442,500 5,455,720 12.329 12.06 12.06 12.08 12.06 12.52 442,500 12.329 -2.11%
2023-08-15 0 12.32 12.30 12.34 12.30 12.88 158,800 1,985,204 12.501 12.32 12.30 12.34 12.30 12.88 158,800 12.501 -4.35%
2023-08-14 0 12.88 12.88 12.90 12.36 12.96 534,100 6,675,366 12.498 12.88 12.88 12.90 12.36 12.96 534,100 12.498 0.62%
2023-08-11 0 12.80 12.72 12.80 12.30 13.20 525,800 6,613,251 12.578 12.80 12.72 12.80 12.30 13.20 525,800 12.578 1.11%
2023-08-10 0 12.66 12.60 12.66 12.58 13.32 605,036 7,806,451 12.902 12.66 12.60 12.66 12.58 13.32 605,036 12.902 -4.81%
2023-08-09 0 13.30 13.30 13.32 11.82 13.32 926,600 11,585,695 12.503 13.30 13.30 13.32 11.82 13.32 926,600 12.503 7.26%
2023-08-08 0 12.40 12.32 12.40 12.18 13.00 1,094,700 13,562,346 12.389 12.40 12.32 12.40 12.18 13.00 1,094,700 12.389 -3.58%
2023-08-07 0 12.86 12.84 12.86 12.78 13.60 1,489,400 19,405,226 13.029 12.86 12.84 12.86 12.78 13.60 1,489,400 13.029 -4.60%
2023-08-04 0 13.48 13.48 13.50 13.16 14.46 1,765,294 23,888,444 13.532 13.48 13.48 13.50 13.16 14.46 1,765,294 13.532 -3.71%
2023-08-03 0 14.00 13.98 14.00 13.94 14.80 1,717,100 24,427,628 14.226 14.00 13.98 14.00 13.94 14.80 1,717,100 14.226 -6.29%
2023-08-02 0 14.94 14.90 14.94 14.94 15.88 415,900 6,360,748 15.294 14.94 14.90 14.94 14.94 15.88 415,900 15.294 -6.04%
2023-08-01 0 15.90 15.80 15.90 15.58 16.20 1,373,868 21,553,484 15.688 15.90 15.80 15.90 15.58 16.20 1,373,868 15.688 -0.63%
2023-07-31 0 16.00 16.00 16.02 15.40 16.60 925,800 14,869,478 16.061 16.00 16.00 16.02 15.40 16.60 925,800 16.061 8.11%
2023-07-28 0 14.80 14.70 14.80 13.80 14.84 593,952 8,576,022 14.439 14.80 14.70 14.80 13.80 14.84 593,952 14.439 6.02%
2023-07-27 0 13.96 13.96 13.98 13.58 14.02 440,416 6,070,296 13.783 13.96 13.96 13.98 13.58 14.02 440,416 13.783 1.16%
2023-07-26 0 13.80 13.66 13.80 13.54 14.02 261,700 3,586,692 13.705 13.80 13.66 13.80 13.54 14.02 261,700 13.705 -0.29%
2023-07-25 0 13.84 13.84 13.86 13.70 14.06 167,048 2,315,767 13.863 13.84 13.84 13.86 13.70 14.06 167,048 13.863 0.58%
2023-07-24 0 13.76 13.76 13.80 13.50 14.12 592,529 8,073,513 13.626 13.76 13.76 13.80 13.50 14.12 592,529 13.626 -2.55%
2023-07-21 0 14.12 13.96 14.22 13.84 14.36 201,000 2,818,649 14.023 14.12 13.96 14.22 13.84 14.36 201,000 14.023 -0.84%
2023-07-20 0 14.24 14.22 14.30 14.24 14.92 116,055 1,671,666 14.404 14.24 14.22 14.30 14.24 14.92 116,055 14.404 -3.00%
2023-07-19 0 14.68 14.66 14.68 14.40 15.14 302,343 4,437,334 14.676 14.68 14.66 14.68 14.40 15.14 302,343 14.676 -0.81%
2023-07-18 0 14.80 14.80 14.82 14.62 15.00 372,730 5,520,172 14.810 14.80 14.80 14.82 14.62 15.00 372,730 14.810 -0.80%
2023-07-14 0 14.92 14.90 14.92 14.56 15.14 274,622 4,080,478 14.859 14.92 14.90 14.92 14.56 15.14 274,622 14.859 -0.27%
2023-07-13 0 14.96 14.94 14.98 14.52 15.12 229,638 3,414,826 14.870 14.96 14.94 14.98 14.52 15.12 229,638 14.870 3.31%
2023-07-12 0 14.48 14.30 14.48 14.30 15.28 897,800 13,117,010 14.610 14.48 14.30 14.48 14.30 15.28 897,800 14.610 -5.11%
2023-07-11 0 15.26 15.24 15.26 14.86 15.30 442,400 6,664,174 15.064 15.26 15.24 15.26 14.86 15.30 442,400 15.064 1.87%
2023-07-10 0 14.98 14.98 15.00 14.68 15.08 267,396 3,969,630 14.846 14.98 14.98 15.00 14.68 15.08 267,396 14.846 2.60%
2023-07-07 0 14.60 14.58 14.60 13.98 14.66 210,509 3,009,484 14.296 14.60 14.58 14.60 13.98 14.66 210,509 14.296 0.69%
2023-07-06 0 14.50 14.50 14.60 13.82 14.62 419,668 5,941,568 14.158 14.50 14.50 14.60 13.82 14.62 419,668 14.158 -0.41%
2023-07-05 0 14.56 14.42 14.56 14.32 15.20 507,200 7,396,212 14.582 14.56 14.42 14.56 14.32 15.20 507,200 14.582 -4.21%
2023-07-04 0 15.20 15.20 15.22 14.80 15.22 246,899 3,699,617 14.984 15.20 15.20 15.22 14.80 15.22 246,899 14.984 1.06%
2023-07-03 0 15.04 15.02 15.06 14.80 15.40 239,300 3,580,364 14.962 15.04 15.02 15.06 14.80 15.40 239,300 14.962 -0.92%
2023-06-30 0 15.18 15.16 15.18 14.80 15.48 171,500 2,611,492 15.227 15.18 15.16 15.18 14.80 15.48 171,500 15.227 -1.94%
2023-06-29 0 15.48 15.48 15.50 14.74 15.54 445,700 6,799,556 15.256 15.48 15.48 15.50 14.74 15.54 445,700 15.256 -0.64%
2023-06-28 0 15.58 15.58 15.60 14.42 15.58 526,513 7,908,752 15.021 15.58 15.58 15.60 14.42 15.58 526,513 15.021 5.27%
2023-06-27 0 14.80 14.80 14.86 14.16 14.90 496,164 7,149,073 14.409 14.80 14.80 14.86 14.16 14.90 496,164 14.409 4.37%
2023-06-26 0 14.18 14.08 14.18 14.02 14.76 217,900 3,145,432 14.435 14.18 14.08 14.18 14.02 14.76 217,900 14.435 1.43%
2023-06-23 0 13.98 13.96 13.98 13.46 14.70 535,204 7,415,036 13.855 13.98 13.96 13.98 13.46 14.70 535,204 13.855 -4.25%
2023-06-21 0 14.60 14.60 14.72 14.50 15.86 615,307 9,065,258 14.733 14.60 14.60 14.72 14.50 15.86 615,307 14.733 -5.81%
2023-06-20 0 15.50 15.48 15.50 15.14 15.80 408,183 6,296,689 15.426 15.50 15.48 15.50 15.14 15.80 408,183 15.426 -1.90%
2023-06-19 0 15.80 15.80 15.84 15.20 16.20 339,500 5,325,824 15.687 15.80 15.80 15.84 15.20 16.20 339,500 15.687 -1.25%
2023-06-16 0 16.00 15.96 16.00 15.68 16.34 1,191,682 19,080,979 16.012 16.00 15.96 16.00 15.68 16.34 1,191,682 16.012 -1.60%
2023-06-15 0 16.26 16.26 16.34 15.40 16.36 738,300 11,836,883 16.033 16.26 16.26 16.34 15.40 16.36 738,300 16.033 5.31%
2023-06-14 0 15.44 15.40 15.46 14.68 15.52 587,590 8,879,958 15.113 15.44 15.40 15.46 14.68 15.52 587,590 15.113 4.04%
2023-06-13 0 14.84 14.84 14.86 13.94 14.86 670,300 9,675,750 14.435 14.84 14.84 14.86 13.94 14.86 670,300 14.435 4.07%
2023-06-12 0 14.26 14.26 14.28 13.42 14.28 1,493,700 20,415,734 13.668 14.26 14.26 14.28 13.42 14.28 1,493,700 13.668 2.00%
2023-06-09 0 13.98 13.94 13.98 13.56 14.50 430,211 5,928,815 13.781 13.98 13.94 13.98 13.56 14.50 430,211 13.781 1.30%
2023-06-08 0 13.80 13.80 13.86 13.50 13.90 175,831 2,417,264 13.748 13.80 13.80 13.86 13.50 13.90 175,831 13.748 1.17%
2023-06-07 0 13.64 13.60 13.64 13.64 14.20 189,618 2,624,735 13.842 13.64 13.60 13.64 13.64 14.20 189,618 13.842 -1.73%
2023-06-06 0 13.88 13.76 13.88 13.40 14.16 1,303,900 17,876,410 13.710 13.88 13.76 13.88 13.40 14.16 1,303,900 13.710 -1.14%
2023-06-05 0 14.04 14.04 14.12 14.02 15.48 541,600 7,717,974 14.250 14.04 14.04 14.12 14.02 15.48 541,600 14.250 -3.44%
2023-06-02 0 14.54 14.48 14.54 13.88 14.92 956,698 13,998,236 14.632 14.54 14.48 14.54 13.88 14.92 956,698 14.632 6.13%
2023-06-01 0 13.70 13.70 13.72 13.66 14.58 973,014 13,656,816 14.036 13.70 13.70 13.72 13.66 14.58 973,014 14.036 -3.25%
2023-05-31 0 14.16 14.14 14.16 13.52 14.36 4,556,570 64,243,379 14.099 14.16 14.14 14.16 13.52 14.36 4,556,570 14.099 -0.28%
2023-05-30 0 14.20 14.20 14.24 13.34 14.32 876,573 12,381,830 14.125 14.20 14.20 14.24 13.34 14.32 876,573 14.125 4.41%
2023-05-29 0 13.60 13.60 13.64 13.54 14.44 1,149,100 15,728,154 13.687 13.60 13.60 13.64 13.54 14.44 1,149,100 13.687 -5.82%
2023-05-25 0 14.44 14.30 14.44 14.14 14.60 741,722 10,604,493 14.297 14.44 14.30 14.44 14.14 14.60 741,722 14.297 -0.41%
2023-05-24 0 14.50 14.44 14.50 14.26 15.40 489,342 7,090,624 14.490 14.50 14.44 14.50 14.26 15.40 489,342 14.490 -0.68%
2023-05-23 0 14.60 14.58 14.76 14.48 15.02 466,069 6,893,076 14.790 14.60 14.58 14.76 14.48 15.02 466,069 14.790 0.27%
2023-05-22 0 14.56 14.52 14.56 14.34 15.08 261,800 3,842,746 14.678 14.56 14.52 14.56 14.34 15.08 261,800 14.678 -1.89%
2023-05-19 0 14.84 14.84 14.86 14.04 14.96 989,271 14,485,829 14.643 14.84 14.84 14.86 14.04 14.96 989,271 14.643 0.27%
2023-05-18 0 14.80 14.80 14.88 14.30 15.26 564,874 8,299,096 14.692 14.80 14.80 14.88 14.30 15.26 564,874 14.692 0.14%
2023-05-17 0 14.78 14.74 14.78 14.72 15.28 819,296 12,244,142 14.945 14.78 14.74 14.78 14.72 15.28 819,296 14.945 -3.40%
2023-05-16 0 15.30 15.20 15.36 15.16 15.78 406,788 6,251,473 15.368 15.30 15.20 15.36 15.16 15.78 406,788 15.368 -0.78%
2023-05-15 0 15.42 15.42 15.46 14.92 15.76 497,230 7,661,114 15.408 15.42 15.42 15.46 14.92 15.76 497,230 15.408 2.12%
2023-05-12 0 15.10 15.02 15.10 15.00 15.64 484,314 7,334,901 15.145 15.10 15.02 15.10 15.00 15.64 484,314 15.145 -2.33%
2023-05-11 0 15.46 15.46 15.60 15.40 16.00 246,200 3,824,164 15.533 15.46 15.46 15.60 15.40 16.00 246,200 15.533 -1.78%
2023-05-10 0 15.74 15.68 15.74 15.20 15.80 675,600 10,472,267 15.501 15.74 15.68 15.74 15.20 15.80 675,600 15.501 1.16%
2023-05-09 0 15.56 15.56 15.70 15.42 16.70 422,964 6,686,331 15.808 15.56 15.56 15.70 15.42 16.70 422,964 15.808 -3.11%
2023-05-08 0 16.06 16.04 16.08 16.06 17.68 671,100 10,998,391 16.389 16.06 16.04 16.08 16.06 17.68 671,100 16.389 -4.97%
2023-05-05 0 16.90 16.90 16.92 16.44 17.04 551,129 9,262,151 16.806 16.90 16.90 16.92 16.44 17.04 551,129 16.806 4.45%
2023-05-04 0 16.18 16.18 16.22 15.46 16.34 1,345,739 21,597,050 16.048 16.18 16.18 16.22 15.46 16.34 1,345,739 16.048 1.51%
2023-05-03 0 15.94 15.94 16.00 15.60 16.18 368,900 5,868,500 15.908 15.94 15.94 16.00 15.60 16.18 368,900 15.908 -0.13%
2023-05-02 0 15.96 15.94 15.96 15.36 16.34 664,439 10,461,391 15.745 15.96 15.94 15.96 15.36 16.34 664,439 15.745 -2.21%
2023-04-28 0 16.32 16.30 16.32 15.58 16.64 1,644,641 26,376,294 16.038 16.32 16.30 16.32 15.58 16.64 1,644,641 16.038 -1.45%
2023-04-27 0 16.56 16.56 16.60 16.52 18.08 1,723,100 29,641,706 17.203 16.56 16.56 16.60 16.52 18.08 1,723,100 17.203 -5.91%
2023-04-26 0 17.60 17.58 17.70 16.80 17.80 1,107,201 19,255,651 17.391 17.60 17.58 17.70 16.80 17.80 1,107,201 17.391 3.04%
2023-04-25 0 17.08 17.02 17.08 16.32 17.32 1,624,200 27,620,904 17.006 17.08 17.02 17.08 16.32 17.32 1,624,200 17.006 1.67%
2023-04-24 0 16.80 16.80 16.84 15.86 16.86 1,871,926 30,472,070 16.278 16.80 16.80 16.84 15.86 16.86 1,871,926 16.278 5.93%
2023-04-21 0 15.86 15.86 16.00 15.86 16.82 1,822,257 29,976,742 16.450 15.86 15.86 16.00 15.86 16.82 1,822,257 16.450 -4.69%
2023-04-20 0 16.64 16.64 16.70 16.52 17.12 1,490,997 25,071,281 16.815 16.64 16.64 16.70 16.52 17.12 1,490,997 16.815 0.00%
2023-04-19 0 16.64 16.64 16.66 16.54 16.80 1,169,212 19,437,123 16.624 16.64 16.64 16.66 16.54 16.80 1,169,212 16.624 -0.95%
2023-04-18 0 16.80 16.78 16.80 16.60 17.12 1,027,954 17,279,630 16.810 16.80 16.78 16.80 16.60 17.12 1,027,954 16.810 0.72%
2023-04-17 0 16.68 16.68 16.70 16.68 17.80 1,609,200 27,200,384 16.903 16.68 16.68 16.70 16.68 17.80 1,609,200 16.903 -5.01%
2023-04-14 0 17.56 17.56 17.66 16.54 17.92 3,183,844 54,693,986 17.179 17.56 17.56 17.66 16.54 17.92 3,183,844 17.179 -2.23%
2023-04-13 0 17.96 17.96 18.06 17.50 18.22 1,354,900 24,201,328 17.862 17.96 17.96 18.06 17.50 18.22 1,354,900 17.862 -0.77%
2023-04-12 0 18.10 18.10 18.12 17.84 19.00 992,300 18,072,164 18.212 18.10 18.10 18.12 17.84 19.00 992,300 18.212 -4.23%
2023-04-11 0 18.90 18.80 18.94 18.58 19.68 1,119,865 21,199,844 18.931 18.90 18.80 18.94 18.58 19.68 1,119,865 18.931 -0.32%
2023-04-06 0 18.96 18.70 18.96 17.94 18.98 1,395,998 25,945,401 18.586 18.96 18.70 18.96 17.94 18.98 1,395,998 18.586 1.17%
2023-04-04 0 18.74 18.62 18.74 17.94 18.80 1,530,115 28,170,743 18.411 18.74 18.62 18.74 17.94 18.80 1,530,115 18.411 0.86%
2023-04-03 0 18.58 18.52 18.64 18.18 20.45 1,458,661 27,519,538 18.866 18.58 18.52 18.64 18.18 20.45 1,458,661 18.866 -5.78%
2023-03-31 0 19.72 19.72 19.76 18.70 20.40 1,666,324 32,735,916 19.646 19.72 19.72 19.76 18.70 20.40 1,666,324 19.646 6.02%
2023-03-30 0 18.60 18.60 18.98 18.50 19.48 831,143 15,595,332 18.764 18.60 18.60 18.98 18.50 19.48 831,143 18.764 -2.11%
2023-03-29 0 19.00 18.92 19.00 18.64 19.30 739,538 13,996,734 18.926 19.00 18.92 19.00 18.64 19.30 739,538 18.926 1.06%
2023-03-28 0 18.80 18.66 18.82 18.08 18.90 911,456 16,980,788 18.630 18.80 18.66 18.82 18.08 18.90 911,456 18.630 1.62%
2023-03-27 0 18.50 18.50 18.52 18.28 19.54 2,005,400 37,124,040 18.512 18.50 18.50 18.52 18.28 19.54 2,005,400 18.512 -5.03%
2023-03-24 0 19.48 19.42 19.48 19.30 19.80 474,875 9,264,496 19.509 19.48 19.42 19.48 19.30 19.80 474,875 19.509 -1.62%
2023-03-23 0 19.80 19.70 19.80 19.40 20.05 791,300 15,532,154 19.629 19.80 19.70 19.80 19.40 20.05 791,300 19.629 1.54%
2023-03-22 0 19.50 19.50 19.86 19.30 21.10 1,803,273 35,783,803 19.844 19.50 19.50 19.86 19.30 21.10 1,803,273 19.844 -6.25%
2023-03-21 0 20.80 20.80 20.85 19.54 20.85 1,676,380 34,011,455 20.289 20.80 20.80 20.85 19.54 20.85 1,676,380 20.289 4.31%
2023-03-20 0 19.94 19.92 19.96 19.24 20.80 2,359,924 46,812,789 19.837 19.94 19.92 19.96 19.24 20.80 2,359,924 19.837 -2.25%
2023-03-17 0 20.40 20.35 20.40 20.20 21.90 4,124,834 84,919,207 20.587 20.40 20.35 20.40 20.20 21.90 4,124,834 20.587 -3.32%
2023-03-16 0 21.10 21.00 21.10 20.40 22.10 1,868,515 38,734,178 20.730 21.10 21.00 21.10 20.40 22.10 1,868,515 20.730 -4.52%
2023-03-15 0 22.10 22.10 22.15 21.70 23.40 1,723,001 38,456,801 22.320 22.10 22.10 22.15 21.70 23.40 1,723,001 22.320 2.08%
2023-03-14 0 21.65 21.30 21.65 20.70 22.65 1,799,391 38,480,638 21.385 21.65 21.30 21.65 20.70 22.65 1,799,391 21.385 -4.42%
2023-03-13 0 22.65 22.50 22.65 20.50 23.20 1,810,597 40,487,346 22.361 22.65 22.50 22.65 20.50 23.20 1,810,597 22.361 3.66%
2023-03-10 0 21.85 21.75 21.85 20.75 22.00 2,178,564 46,527,728 21.357 21.85 21.75 21.85 20.75 22.00 2,178,564 21.357 -1.13%
2023-03-09 0 22.10 22.10 22.30 21.80 24.00 1,756,850 39,188,606 22.306 22.10 22.10 22.30 21.80 24.00 1,756,850 22.306 -7.14%
2023-03-08 0 23.80 23.70 23.80 23.00 24.10 1,809,016 42,159,236 23.305 23.80 23.70 23.80 23.00 24.10 1,809,016 23.305 -0.21%
2023-03-07 0 23.85 23.85 23.90 22.30 24.30 3,248,892 75,717,249 23.306 23.85 23.85 23.90 22.30 24.30 3,248,892 23.306 3.47%
2023-03-06 0 23.05 23.05 23.15 21.50 23.40 2,660,517 59,852,757 22.497 23.05 23.05 23.15 21.50 23.40 2,660,517 22.497 6.96%
2023-03-03 0 21.55 21.55 21.80 18.60 21.80 5,018,558 102,424,688 20.409 21.55 21.55 21.80 18.60 21.80 5,018,558 20.409 17.89%
2023-03-02 0 18.28 18.26 18.30 17.52 18.70 1,987,268 36,329,672 18.281 18.28 18.26 18.30 17.52 18.70 1,987,268 18.281 4.22%
2023-03-01 0 17.54 17.54 17.56 17.26 17.94 2,946,097 52,102,725 17.685 17.54 17.54 17.56 17.26 17.94 2,946,097 17.685 0.23%
2023-02-28 0 17.50 17.50 17.64 17.50 19.22 3,333,400 59,697,708 17.909 17.50 17.50 17.64 17.50 19.22 3,333,400 17.909 -8.76%
2023-02-27 0 19.18 19.10 19.18 18.40 20.70 3,747,005 73,705,581 19.671 19.18 19.10 19.18 18.40 20.70 3,747,005 19.671 -1.54%
2023-02-24 0 19.48 19.34 19.48 18.74 19.60 1,588,157 30,561,653 19.243 19.48 19.34 19.48 18.74 19.60 1,588,157 19.243 3.95%
2023-02-23 0 18.74 18.58 18.74 18.08 19.40 2,926,884 55,052,824 18.809 18.74 18.58 18.74 18.08 19.40 2,926,884 18.809 3.19%
2023-02-22 0 18.16 18.16 18.20 17.40 18.24 1,957,618 35,074,471 17.917 18.16 18.16 18.20 17.40 18.24 1,957,618 17.917 2.02%
2023-02-21 0 17.80 17.78 17.80 17.40 18.14 1,597,739 28,245,514 17.678 17.80 17.78 17.80 17.40 18.14 1,597,739 17.678 1.02%
2023-02-20 0 17.62 17.62 17.64 17.12 18.46 2,120,258 37,181,140 17.536 17.62 17.62 17.64 17.12 18.46 2,120,258 17.536 2.44%
2023-02-17 0 17.20 17.10 17.20 16.52 17.38 1,464,540 25,061,717 17.112 17.20 17.10 17.20 16.52 17.38 1,464,540 17.112 2.99%
2023-02-16 0 16.70 16.70 16.80 16.20 17.12 1,708,168 28,537,050 16.706 16.70 16.70 16.80 16.20 17.12 1,708,168 16.706 0.97%
2023-02-15 0 16.54 16.54 16.60 15.98 16.74 1,237,608 20,138,498 16.272 16.54 16.54 16.60 15.98 16.74 1,237,608 16.272 0.73%
2023-02-14 0 16.42 16.42 16.50 16.08 16.80 764,275 12,537,639 16.405 16.42 16.42 16.50 16.08 16.80 764,275 16.405 2.11%
2023-02-13 0 16.08 16.08 16.12 15.76 16.72 1,835,100 29,681,490 16.174 16.08 16.08 16.12 15.76 16.72 1,835,100 16.174 -2.07%
2023-02-10 0 16.42 16.42 16.50 16.20 17.80 1,698,304 28,312,660 16.671 16.42 16.42 16.50 16.20 17.80 1,698,304 16.671 -6.17%
2023-02-09 0 17.50 17.50 17.70 15.70 17.70 2,680,786 45,864,624 17.109 17.50 17.50 17.70 15.70 17.70 2,680,786 17.109 8.56%
2023-02-08 0 16.12 16.10 16.18 15.70 16.80 1,834,891 29,643,733 16.156 16.12 16.10 16.18 15.70 16.80 1,834,891 16.156 -4.05%
2023-02-07 0 16.80 16.74 16.80 16.38 17.40 1,829,591 31,020,320 16.955 16.80 16.74 16.80 16.38 17.40 1,829,591 16.955 2.44%
2023-02-06 0 16.40 16.36 16.40 15.62 16.80 1,719,890 28,066,772 16.319 16.40 16.36 16.40 15.62 16.80 1,719,890 16.319 -2.96%
2023-02-03 0 16.90 16.86 16.90 16.48 16.94 818,861 13,736,155 16.775 16.90 16.86 16.90 16.48 16.94 818,861 16.775 2.67%
2023-02-02 0 16.46 16.46 16.84 16.02 17.60 4,243,212 71,493,115 16.849 16.46 16.46 16.84 16.02 17.60 4,243,212 16.849 0.98%
2023-02-01 0 16.30 16.30 16.32 14.76 16.40 2,328,536 37,136,836 15.949 16.30 16.30 16.32 14.76 16.40 2,328,536 15.949 8.52%
2023-01-31 0 15.02 15.02 15.50 15.02 16.04 2,101,096 32,088,900 15.272 15.02 15.02 15.50 15.02 16.04 2,101,096 15.272 -5.77%
2023-01-30 0 15.94 15.90 15.94 15.46 16.42 3,780,357 59,962,749 15.862 15.94 15.90 15.94 15.46 16.42 3,780,357 15.862 2.18%
2023-01-27 0 15.60 15.60 15.72 14.56 16.76 4,187,504 66,603,301 15.905 15.60 15.60 15.72 14.56 16.76 4,187,504 15.905 5.41%
2023-01-26 0 14.80 14.78 14.80 14.60 15.60 2,385,244 35,743,614 14.985 14.80 14.78 14.80 14.60 15.60 2,385,244 14.985 -0.67%
2023-01-20 0 14.90 14.88 14.90 12.50 15.14 4,990,101 70,419,602 14.112 14.90 14.88 14.90 12.50 15.14 4,990,101 14.112 16.77%
2023-01-19 0 12.76 12.74 12.90 12.10 13.18 4,786,576 61,038,818 12.752 12.76 12.74 12.90 12.10 13.18 4,786,576 12.752 0.79%
2023-01-18 0 12.66 12.62 12.80 12.52 13.20 2,334,186 29,933,032 12.824 12.66 12.62 12.80 12.52 13.20 2,334,186 12.824 -1.40%
2023-01-17 0 12.84 12.82 12.84 12.70 13.70 1,316,172 17,149,507 13.030 12.84 12.82 12.84 12.70 13.70 1,316,172 13.030 -2.73%
2023-01-16 0 13.20 13.20 13.30 13.20 14.12 2,655,536 36,276,955 13.661 13.20 13.20 13.30 13.20 14.12 2,655,536 13.661 -3.65%
2023-01-13 0 13.70 13.70 13.76 12.72 14.12 3,981,048 54,189,830 13.612 13.70 13.70 13.76 12.72 14.12 3,981,048 13.612 2.24%
2023-01-12 0 13.40 13.40 13.60 13.38 15.00 4,208,386 58,289,427 13.851 13.40 13.40 13.60 13.38 15.00 4,208,386 13.851 -9.95%
2023-01-11 0 14.88 14.88 14.90 13.44 15.34 7,267,785 107,526,749 14.795 14.88 14.88 14.90 13.44 15.34 7,267,785 14.795 6.90%
2023-01-10 0 13.92 13.92 14.00 12.50 14.36 6,735,866 92,279,161 13.700 13.92 13.92 14.00 12.50 14.36 6,735,866 13.700 3.57%
2023-01-09 0 13.44 13.36 13.44 11.10 14.00 10,236,832 127,988,408 12.503 13.44 13.36 13.44 11.10 14.00 10,236,832 12.503 20.21%
2023-01-06 0 11.18 11.14 11.18 11.00 12.68 8,303,354 95,372,785 11.486 11.18 11.14 11.18 11.00 12.68 8,303,354 11.486 -7.14%
2023-01-05 0 12.04 12.04 12.08 9.050 12.40 12,002,260 129,979,356 10.830 12.04 12.04 12.08 9.050 12.40 12,002,260 10.830 25.42%
2023-01-04 0 9.600 9.600 9.630 8.790 10.00 10,621,289 99,617,297 9.3790 9.600 9.600 9.630 8.790 10.00 10,621,289 9.3790 -1.03%
2023-01-03 0 9.700 9.700 9.940 7.800 10.50 15,992,646 151,172,954 9.4527 9.700 9.700 9.940 7.800 10.50 15,992,646 9.4527 -2.41%
2022-12-30 0 9.940 9.930 9.940 7.000 14.50 20,384,961 226,764,956 11.124 9.940 9.930 9.940 7.000 14.50 20,384,961 11.124

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top