Giant Biogene Holding Co., Ltd: O

Exchange Code Listed Last trade Delisted
HK Main 02367  2022-11-04    
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
2025-12-30 0 33.54 33.52 33.54 33.36 34.56 11,398,740 384,518,614 33.733 33.54 33.52 33.54 33.36 34.56 11,398,740 33.733 -2.95%
2025-12-29 0 34.56 34.54 34.56 34.16 35.54 11,628,425 401,137,933 34.496 34.56 34.54 34.56 34.16 35.54 11,628,425 34.496 -3.03%
2025-12-24 0 35.64 35.62 35.64 35.44 36.08 2,705,800 96,521,074 35.672 35.64 35.62 35.64 35.44 36.08 2,705,800 35.672 -0.28%
2025-12-23 0 35.74 35.72 35.74 35.70 36.58 5,782,365 208,170,993 36.001 35.74 35.72 35.74 35.70 36.58 5,782,365 36.001 -0.89%
2025-12-22 0 36.06 35.96 36.06 35.50 36.36 5,345,527 192,252,416 35.965 36.06 35.96 36.06 35.50 36.36 5,345,527 35.965 1.63%
2025-12-19 0 35.48 35.28 35.48 34.28 35.52 7,937,849 277,389,799 34.945 35.48 35.28 35.48 34.28 35.52 7,937,849 34.945 2.60%
2025-12-18 0 34.58 34.56 34.58 34.40 35.08 5,152,849 178,719,869 34.684 34.58 34.56 34.58 34.40 35.08 5,152,849 34.684 -1.48%
2025-12-17 0 35.10 35.10 35.12 34.04 35.22 4,668,561 162,060,291 34.713 35.10 35.10 35.12 34.04 35.22 4,668,561 34.713 1.09%
2025-12-16 0 34.72 34.72 34.74 34.24 35.42 7,953,741 278,170,532 34.974 34.72 34.72 34.74 34.24 35.42 7,953,741 34.974 0.52%
2025-12-15 0 34.54 34.52 34.54 34.42 35.34 5,087,046 177,283,697 34.850 34.54 34.52 34.54 34.42 35.34 5,087,046 34.850 -1.60%
2025-12-12 0 35.10 35.08 35.10 34.26 35.80 7,149,092 250,798,083 35.081 35.10 35.08 35.10 34.26 35.80 7,149,092 35.081 2.15%
2025-12-11 0 34.36 34.34 34.36 34.18 36.04 16,197,471 563,169,311 34.769 34.36 34.34 34.36 34.18 36.04 16,197,471 34.769 -5.08%
2025-12-10 0 36.20 36.20 36.22 35.60 36.56 5,356,062 192,222,084 35.889 36.20 36.20 36.22 35.60 36.56 5,356,062 35.889 0.06%
2025-12-09 0 36.18 35.96 36.18 35.70 36.72 6,585,926 237,252,312 36.024 36.18 35.96 36.18 35.70 36.72 6,585,926 36.024 -0.60%
2025-12-08 0 36.40 36.38 36.40 36.34 38.56 13,477,708 498,045,140 36.953 36.40 36.38 36.40 36.34 38.56 13,477,708 36.953 -4.96%
2025-12-05 0 38.30 38.24 38.30 37.32 38.38 4,780,186 182,067,393 38.088 38.30 38.24 38.30 37.32 38.38 4,780,186 38.088 1.11%
2025-12-04 0 37.88 37.84 37.88 37.22 38.88 10,014,726 381,029,196 38.047 37.88 37.84 37.88 37.22 38.88 10,014,726 38.047 -1.04%
2025-12-03 0 38.28 38.28 38.32 38.02 39.96 13,445,477 518,292,957 38.548 38.28 38.28 38.32 38.02 39.96 13,445,477 38.548 -3.58%
2025-12-02 0 39.70 39.70 39.72 36.28 41.32 31,011,678 1,220,343,929 39.351 39.70 39.70 39.72 36.28 41.32 31,011,678 39.351 8.53%
2025-12-01 0 36.58 36.56 36.58 36.04 36.64 3,508,856 127,542,920 36.349 36.58 36.56 36.58 36.04 36.64 3,508,856 36.349 1.11%
2025-11-28 0 36.18 36.18 36.20 35.74 36.44 4,394,948 158,848,050 36.143 36.18 36.18 36.20 35.74 36.44 4,394,948 36.143 -0.60%
2025-11-27 0 36.40 36.30 36.40 35.66 36.68 3,561,065 129,399,965 36.337 36.40 36.30 36.40 35.66 36.68 3,561,065 36.337 0.55%
2025-11-26 0 36.20 36.14 36.20 36.12 36.72 3,139,272 114,075,777 36.338 36.20 36.14 36.20 36.12 36.72 3,139,272 36.338 -0.93%
2025-11-25 0 36.54 36.50 36.54 35.60 37.16 5,039,847 183,393,233 36.389 36.54 36.50 36.54 35.60 37.16 5,039,847 36.389 -0.98%
2025-11-24 0 36.90 36.80 36.90 35.72 36.90 7,140,153 260,769,458 36.522 36.90 36.80 36.90 35.72 36.90 7,140,153 36.522 3.30%
2025-11-21 0 35.72 35.62 35.72 35.14 36.30 5,433,593 193,694,416 35.648 35.72 35.62 35.72 35.14 36.30 5,433,593 35.648 -0.72%
2025-11-20 0 35.98 35.96 35.98 35.54 37.56 7,828,659 283,037,114 36.154 35.98 35.96 35.98 35.54 37.56 7,828,659 36.154 -2.65%
2025-11-19 0 36.96 36.92 36.96 36.66 37.26 2,991,589 110,448,417 36.920 36.96 36.92 36.96 36.66 37.26 2,991,589 36.920 -0.91%
2025-11-18 0 37.30 37.26 37.30 36.86 37.92 5,737,770 213,424,694 37.196 37.30 37.26 37.30 36.86 37.92 5,737,770 37.196 -1.64%
2025-11-17 0 37.92 37.90 37.92 37.20 39.68 12,642,202 477,362,073 37.759 37.92 37.90 37.92 37.20 39.68 12,642,202 37.759 -3.66%
2025-11-14 0 39.36 39.36 39.38 39.02 39.72 5,585,025 220,067,414 39.403 39.36 39.36 39.38 39.02 39.72 5,585,025 39.403 0.00%
2025-11-13 0 39.36 39.34 39.36 38.70 40.42 8,921,969 354,899,560 39.778 39.36 39.34 39.36 38.70 40.42 8,921,969 39.778 -0.91%
2025-11-12 0 39.72 39.72 39.74 39.20 40.36 7,224,158 287,802,846 39.839 39.72 39.72 39.74 39.20 40.36 7,224,158 39.839 1.79%
2025-11-11 0 39.02 39.02 39.04 38.52 40.40 9,465,606 369,929,634 39.081 39.02 39.02 39.04 38.52 40.40 9,465,606 39.081 -2.25%
2025-11-10 0 39.92 39.90 39.94 38.38 40.90 17,640,953 707,170,501 40.087 39.92 39.90 39.94 38.38 40.90 17,640,953 40.087 3.69%
2025-11-07 0 38.50 38.50 38.52 37.50 38.80 7,566,912 289,713,182 38.287 38.50 38.50 38.52 37.50 38.80 7,566,912 38.287 0.89%
2025-11-06 0 38.16 38.16 38.18 36.98 38.36 10,475,136 396,423,679 37.844 38.16 38.16 38.18 36.98 38.36 10,475,136 37.844 2.75%
2025-11-05 0 37.14 37.12 37.14 36.12 37.84 10,466,209 389,645,814 37.229 37.14 37.12 37.14 36.12 37.84 10,466,209 37.229 1.81%
2025-11-04 0 36.48 36.46 36.48 36.38 37.56 8,406,402 309,040,962 36.763 36.48 36.46 36.48 36.38 37.56 8,406,402 36.763 -2.15%
2025-11-03 0 37.28 37.24 37.28 36.60 37.76 11,560,660 430,601,291 37.247 37.28 37.24 37.28 36.60 37.76 11,560,660 37.247 0.22%
2025-10-31 0 37.20 37.20 37.36 37.04 37.96 11,743,178 438,809,499 37.367 37.20 37.20 37.36 37.04 37.96 11,743,178 37.367 -0.91%
2025-10-30 0 37.54 37.54 37.56 36.92 38.16 16,940,731 633,714,265 37.408 37.54 37.54 37.56 36.92 38.16 16,940,731 37.408 -1.21%
2025-10-28 0 38.00 37.98 38.00 37.98 39.38 15,228,375 586,257,136 38.498 38.00 37.98 38.00 37.98 39.38 15,228,375 38.498 -1.81%
2025-10-27 0 38.70 38.70 38.74 38.60 42.30 26,493,400 1,051,922,858 39.705 38.70 38.70 38.74 38.60 42.30 26,493,400 39.705 -7.15%
2025-10-24 0 41.68 41.66 41.68 41.14 42.68 17,634,367 737,798,439 41.839 41.68 41.66 41.68 41.14 42.68 17,634,367 41.839 1.17%
2025-10-23 0 41.20 41.20 41.22 39.00 43.92 65,621,020 2,739,795,058 41.752 41.20 41.20 41.22 39.00 43.92 65,621,020 41.752 6.68%
2025-10-22 0 38.62 38.62 38.64 38.16 39.48 14,865,893 573,753,374 38.595 38.62 38.62 38.64 38.16 39.48 14,865,893 38.595 -1.53%
2025-10-21 0 39.22 39.20 39.22 39.10 41.06 20,255,910 800,538,964 39.521 39.22 39.20 39.22 39.10 41.06 20,255,910 39.521 -4.01%
2025-10-20 0 40.86 40.84 40.86 39.60 42.04 20,540,278 838,049,079 40.800 40.86 40.84 40.86 39.60 42.04 20,540,278 40.800 1.14%
2025-10-17 0 40.40 40.40 40.42 40.12 43.00 25,576,190 1,056,481,052 41.307 40.40 40.40 40.42 40.12 43.00 25,576,190 41.307 -3.40%
2025-10-16 0 41.82 41.80 41.82 41.08 45.20 78,078,847 3,319,036,916 42.509 41.82 41.80 41.82 41.08 45.20 78,078,847 42.509 -15.31%
2025-10-15 0 49.38 49.36 49.38 47.92 50.15 17,884,218 871,048,973 48.705 49.38 49.36 49.38 47.92 50.15 17,884,218 48.705 -1.54%
2025-10-14 0 50.15 50.10 50.15 49.96 51.75 6,629,150 335,492,746 50.609 50.15 50.10 50.15 49.96 51.75 6,629,150 50.609 -1.57%
2025-10-13 0 50.95 50.95 51.00 50.40 52.65 14,200,531 726,903,763 51.188 50.95 50.95 51.00 50.40 52.65 14,200,531 51.188 -4.68%
2025-10-10 0 53.45 53.45 53.50 52.80 55.50 6,904,020 371,472,763 53.805 53.45 53.45 53.50 52.80 55.50 6,904,020 53.805 -0.47%
2025-10-09 0 53.70 53.65 53.70 53.50 55.40 8,751,812 474,890,926 54.262 53.70 53.65 53.70 53.50 55.40 8,751,812 54.262 -0.83%
2025-10-08 0 54.15 54.10 54.15 53.30 54.65 3,726,329 200,476,174 53.800 54.15 54.10 54.15 53.30 54.65 3,726,329 53.800 -0.91%
2025-10-06 0 54.65 54.60 54.65 54.10 56.25 2,427,222 132,231,330 54.478 54.65 54.60 54.65 54.10 56.25 2,427,222 54.478 -2.32%
2025-10-03 0 55.95 55.80 55.95 55.10 56.25 1,236,424 68,866,140 55.698 55.95 55.80 55.95 55.10 56.25 1,236,424 55.698 -0.27%
2025-10-02 0 56.10 55.95 56.10 55.35 56.55 2,385,884 133,744,741 56.057 56.10 55.95 56.10 55.35 56.55 2,385,884 56.057 -0.71%
2025-09-30 0 56.50 56.50 56.55 55.70 57.25 6,113,301 345,671,462 56.544 56.50 56.50 56.55 55.70 57.25 6,113,301 56.544 0.27%
2025-09-29 0 56.35 56.35 56.40 54.05 56.65 8,752,779 487,010,788 55.641 56.35 56.35 56.40 54.05 56.65 8,752,779 55.641 4.06%
2025-09-26 0 54.15 54.10 54.15 53.30 55.00 7,377,328 400,894,053 54.341 54.15 54.10 54.15 53.30 55.00 7,377,328 54.341 0.84%
2025-09-25 0 53.70 53.65 53.70 53.40 56.05 17,189,115 934,389,179 54.359 53.70 53.65 53.70 53.40 56.05 17,189,115 54.359 -0.74%
2025-09-24 0 54.10 54.05 54.10 52.30 61.80 33,693,566 1,869,283,027 55.479 54.10 54.05 54.10 52.30 61.80 33,693,566 55.479 -11.96%
2025-09-23 0 61.45 61.45 61.55 60.90 64.00 5,119,321 315,180,304 61.567 61.45 61.45 61.55 60.90 64.00 5,119,321 61.567 -2.77%
2025-09-22 0 63.20 63.15 63.20 62.30 64.15 5,462,910 344,797,185 63.116 63.20 63.15 63.20 62.30 64.15 5,462,910 63.116 -1.25%
2025-09-19 0 64.00 64.00 64.10 62.00 64.95 10,526,693 673,421,176 63.973 64.00 64.00 64.10 62.00 64.95 10,526,693 63.973 2.48%
2025-09-18 0 62.45 62.35 62.45 61.20 63.10 6,908,130 429,721,496 62.205 62.45 62.35 62.45 61.20 63.10 6,908,130 62.205 1.46%
2025-09-17 0 61.55 61.50 61.55 60.75 63.10 9,108,966 558,226,317 61.283 61.55 61.50 61.55 60.75 63.10 9,108,966 61.283 -2.46%
2025-09-16 0 63.10 62.95 63.10 61.55 64.05 7,526,637 470,876,449 62.561 63.10 62.95 63.10 61.55 64.05 7,526,637 62.561 0.00%
2025-09-15 0 63.10 63.00 63.10 62.45 65.65 6,914,840 439,255,342 63.524 63.10 63.00 63.10 62.45 65.65 6,914,840 63.524 0.40%
2025-09-12 0 62.85 62.75 62.85 62.20 65.70 7,577,174 476,619,285 62.902 62.85 62.75 62.85 62.20 65.70 7,577,174 62.902 -0.71%
2025-09-11 0 63.30 63.25 63.30 61.00 64.00 13,934,428 873,247,073 62.668 63.30 63.25 63.30 61.00 64.00 13,934,428 62.668 -1.71%
2025-09-10 0 64.40 64.40 64.45 63.50 65.00 10,823,626 695,647,844 64.271 64.40 64.40 64.45 63.50 65.00 10,823,626 64.271 2.22%
2025-09-09 0 63.00 62.95 63.00 60.75 65.55 30,107,684 1,917,962,282 63.703 63.00 62.95 63.00 60.75 65.55 30,107,684 63.703 5.70%
2025-09-08 0 59.60 59.40 59.60 58.35 60.40 11,673,682 694,252,882 59.472 59.60 59.40 59.60 58.35 60.40 11,673,682 59.472 1.88%
2025-09-05 0 58.50 58.45 58.50 55.50 58.80 15,849,197 918,475,870 57.951 58.50 58.45 58.50 55.50 58.80 15,849,197 57.951 5.41%
2025-09-04 0 55.50 55.30 55.50 54.95 56.20 6,751,682 374,127,953 55.413 55.50 55.30 55.50 54.95 56.20 6,751,682 55.413 1.19%
2025-09-03 0 54.85 54.70 54.85 53.95 55.35 5,414,460 296,117,033 54.690 54.85 54.70 54.85 53.95 55.35 5,414,460 54.690 0.55%
2025-09-02 0 54.55 54.35 54.55 53.40 55.20 5,806,883 315,220,338 54.284 54.55 54.35 54.55 53.40 55.20 5,806,883 54.284 1.30%
2025-09-01 0 53.85 53.80 53.85 52.50 54.00 8,996,673 479,365,720 53.283 53.85 53.80 53.85 52.50 54.00 8,996,673 53.283 -0.19%
2025-08-29 0 53.95 53.90 53.95 52.50 54.70 11,173,967 602,940,587 53.959 53.95 53.90 53.95 52.50 54.70 11,173,967 53.959 3.25%
2025-08-28 0 52.25 52.20 52.25 51.25 55.65 21,824,699 1,149,032,354 52.648 52.25 52.20 52.25 51.25 55.65 21,824,699 52.648 -4.74%
2025-08-27 0 54.85 54.80 54.85 54.30 58.50 17,266,283 957,597,575 55.461 54.85 54.80 54.85 54.30 58.50 17,266,283 55.461 -5.27%
2025-08-26 0 57.90 57.85 57.90 55.80 58.65 15,567,929 900,689,919 57.855 57.90 57.85 57.90 55.80 58.65 15,567,929 57.855 2.66%
2025-08-25 0 56.40 56.30 56.40 54.90 56.60 9,509,244 528,354,506 55.562 56.40 56.30 56.40 54.90 56.60 9,509,244 55.562 1.53%
2025-08-22 0 55.55 55.55 55.75 54.20 55.90 7,836,728 433,008,009 55.254 55.55 55.55 55.75 54.20 55.90 7,836,728 55.254 1.83%
2025-08-21 0 54.55 54.55 54.60 54.25 56.15 9,534,810 523,305,458 54.884 54.55 54.55 54.60 54.25 56.15 9,534,810 54.884 -1.53%
2025-08-20 0 55.40 55.35 55.40 54.35 56.10 8,705,762 478,936,622 55.014 55.40 55.35 55.40 54.35 56.10 8,705,762 55.014 -1.51%
2025-08-19 0 56.25 56.15 56.25 55.95 57.25 8,796,352 495,142,940 56.290 56.25 56.15 56.25 55.95 57.25 8,796,352 56.290 -1.49%
2025-08-18 0 57.10 57.10 57.15 57.10 59.40 14,028,158 812,360,095 57.909 57.10 57.10 57.15 57.10 59.40 14,028,158 57.909 -3.87%
2025-08-15 0 59.40 59.35 59.40 58.00 59.65 5,074,448 298,434,127 58.811 59.40 59.35 59.40 58.00 59.65 5,074,448 58.811 1.37%
2025-08-14 0 58.60 58.55 58.60 57.70 60.65 9,743,472 571,902,551 58.696 58.60 58.55 58.60 57.70 60.65 9,743,472 58.696 -3.14%
2025-08-13 0 60.50 60.45 60.50 58.65 60.60 8,743,992 525,960,538 60.151 60.50 60.45 60.50 58.65 60.60 8,743,992 60.151 2.54%
2025-08-12 0 59.00 58.90 59.00 58.45 60.60 7,369,464 438,197,538 59.461 59.00 58.90 59.00 58.45 60.60 7,369,464 59.461 0.00%
2025-08-11 0 59.00 59.00 59.05 57.60 59.20 5,791,600 338,550,320 58.455 59.00 59.00 59.05 57.60 59.20 5,791,600 58.455 0.00%
2025-08-08 0 59.00 59.00 59.05 57.00 60.10 15,087,000 888,954,516 58.922 59.00 59.00 59.05 57.00 60.10 15,087,000 58.922 3.87%
2025-08-07 0 56.80 56.75 56.80 55.30 56.95 8,635,097 488,274,605 56.545 56.80 56.75 56.80 55.30 56.95 8,635,097 56.545 1.97%
2025-08-06 0 55.70 55.60 55.70 55.00 56.85 9,917,579 551,161,444 55.574 55.70 55.60 55.70 55.00 56.85 9,917,579 55.574 -2.02%
2025-08-05 0 56.85 56.80 56.85 56.60 58.60 5,808,754 331,282,237 57.032 56.85 56.80 56.85 56.60 58.60 5,808,754 57.032 -1.81%
2025-08-04 0 57.90 57.85 57.90 54.85 58.00 5,950,201 339,315,715 57.026 57.90 57.85 57.90 54.85 58.00 5,950,201 57.026 4.23%
2025-08-01 0 55.55 55.50 55.55 55.00 56.95 5,064,913 282,712,344 55.818 55.55 55.50 55.55 55.00 56.95 5,064,913 55.818 -0.80%
2025-07-31 0 56.00 55.95 56.00 55.65 57.85 9,854,984 554,684,111 56.285 56.00 55.95 56.00 55.65 57.85 9,854,984 56.285 -3.45%
2025-07-30 0 58.00 57.95 58.00 57.10 59.25 7,547,824 438,760,562 58.131 58.00 57.95 58.00 57.10 59.25 7,547,824 58.131 0.87%
2025-07-29 0 57.50 57.50 57.55 56.35 57.80 8,147,811 465,170,625 57.091 57.50 57.50 57.55 56.35 57.80 8,147,811 57.091 -0.43%
2025-07-28 0 57.75 57.70 57.75 57.45 60.70 16,180,894 950,812,295 58.761 57.75 57.70 57.75 57.45 60.70 16,180,894 58.761 0.43%
2025-07-25 0 57.50 57.40 57.50 57.30 59.20 11,121,679 645,484,473 58.038 57.50 57.40 57.50 57.30 59.20 11,121,679 58.038 -2.87%
2025-07-24 0 59.20 59.15 59.20 58.25 59.45 5,775,724 340,032,330 58.873 59.20 59.15 59.20 58.25 59.45 5,775,724 58.873 1.37%
2025-07-23 0 58.40 58.35 58.40 57.80 60.70 12,829,309 751,402,005 58.569 58.40 58.35 58.40 57.80 60.70 12,829,309 58.569 -3.95%
2025-07-22 0 60.80 60.65 60.80 59.75 61.50 7,028,877 426,262,594 60.644 60.80 60.65 60.80 59.75 61.50 7,028,877 60.644 -0.25%
2025-07-21 0 60.95 60.90 60.95 60.05 62.90 15,776,189 970,993,338 61.548 60.95 60.90 60.95 60.05 62.90 15,776,189 61.548 0.74%
2025-07-18 0 60.50 60.50 60.55 58.65 60.80 11,156,076 665,680,678 59.670 60.50 60.50 60.55 58.65 60.80 11,156,076 59.670 0.83%
2025-07-17 0 60.00 60.00 60.05 57.00 60.55 15,508,149 922,889,882 59.510 60.00 60.00 60.05 57.00 60.55 15,508,149 59.510 4.62%
2025-07-16 0 57.35 57.35 57.45 55.95 57.65 11,518,701 654,101,903 56.786 57.35 57.35 57.45 55.95 57.65 11,518,701 56.786 1.50%
2025-07-15 0 56.50 56.50 56.55 55.95 58.20 9,311,360 527,047,315 56.603 56.50 56.50 56.55 55.95 58.20 9,311,360 56.603 -0.44%
2025-07-14 0 56.75 56.75 56.80 55.70 57.15 9,370,954 529,146,444 56.467 56.75 56.75 56.80 55.70 57.15 9,370,954 56.467 -0.44%
2025-07-11 0 57.00 57.00 57.05 57.00 59.85 14,231,802 828,748,732 58.232 57.00 57.00 57.05 57.00 59.85 14,231,802 58.232 -3.80%
2025-07-10 0 59.25 59.20 59.25 57.50 61.00 17,215,460 1,025,961,205 59.595 59.25 59.20 59.25 57.50 61.00 17,215,460 59.595 2.51%
2025-07-09 0 57.80 57.80 57.85 57.05 59.10 8,536,310 495,413,560 58.036 57.80 57.80 57.85 57.05 59.10 8,536,310 58.036 -0.86%
2025-07-08 0 58.30 58.30 58.35 57.45 60.10 16,167,799 945,662,971 58.491 58.30 58.30 58.35 57.45 60.10 16,167,799 58.491 -0.34%
2025-07-07 0 58.50 58.40 58.50 53.65 58.50 18,276,711 1,040,672,002 56.940 58.50 58.40 58.50 53.65 58.50 18,276,711 56.940 7.73%
2025-07-04 0 54.30 54.25 54.30 53.30 55.25 8,137,750 441,085,194 54.202 54.30 54.25 54.30 53.30 55.25 8,137,750 54.202 -0.82%
2025-07-03 0 54.75 54.70 54.75 54.00 56.40 9,962,174 545,415,298 54.749 54.75 54.70 54.75 54.00 56.40 9,962,174 54.749 -1.26%
2025-07-02 0 55.45 55.40 55.45 55.00 59.20 25,046,830 1,412,493,061 56.394 55.45 55.40 55.45 55.00 59.20 25,046,830 56.394 -3.90%
2025-06-30 0 57.70 57.65 57.70 55.10 58.95 35,690,816 2,060,387,544 57.729 57.70 57.65 57.70 55.10 58.95 35,690,816 57.729 6.36%
2025-06-27 0 54.25 54.15 54.25 50.70 55.50 24,441,245 1,316,783,774 53.875 54.25 54.15 54.25 50.70 55.50 24,441,245 53.875 5.75%
2025-06-26 0 51.30 51.30 51.35 50.65 52.50 10,818,656 557,408,370 51.523 51.30 51.30 51.35 50.65 52.50 10,818,656 51.523 0.79%
2025-06-25 0 50.90 50.85 50.90 49.95 54.95 25,202,653 1,287,740,833 51.095 50.90 50.85 50.90 49.95 54.95 25,202,653 51.095 -5.57%
2025-06-24 0 53.90 53.85 53.90 51.90 56.85 37,401,477 2,041,055,020 54.572 53.90 53.85 53.90 51.90 56.85 37,401,477 54.572 5.27%
2025-06-23 0 51.20 51.15 51.20 48.60 51.55 12,441,284 626,204,389 50.333 51.20 51.15 51.20 48.60 51.55 12,441,284 50.333 -0.10%
2025-06-20 0 51.25 51.20 51.25 50.20 51.80 12,421,303 633,487,458 51.000 51.25 51.20 51.25 50.20 51.80 12,421,303 51.000 1.99%
2025-06-19 0 50.25 50.20 50.25 49.60 53.15 12,116,248 616,521,695 50.884 50.25 50.20 50.25 49.60 53.15 12,116,248 50.884 -4.01%
2025-06-18 0 52.35 52.35 52.40 51.85 54.30 17,274,005 905,939,830 52.445 52.35 52.35 52.40 51.85 54.30 17,274,005 52.445 -2.88%
2025-06-17 0 53.90 53.85 53.90 53.00 56.85 24,390,009 1,320,609,401 54.146 53.90 53.85 53.90 53.00 56.85 24,390,009 54.146 -4.93%
2025-06-16 0 58.00 58.00 58.05 57.45 59.50 12,410,177 722,875,394 58.249 56.69 56.69 56.74 56.16 58.16 12,696,035 56.937 -2.44%
2025-06-13 0 59.45 59.45 59.60 59.35 62.60 13,679,926 827,779,187 60.511 58.11 58.11 58.26 58.01 61.19 13,995,031 59.148 -3.25%
2025-06-12 0 61.45 61.45 61.50 59.50 62.40 13,937,157 853,409,052 61.233 60.07 60.07 60.12 58.16 61.00 14,258,187 59.854 2.42%
2025-06-11 0 60.00 60.00 60.05 59.00 60.45 11,013,459 657,293,245 59.681 58.65 58.65 58.70 57.67 59.09 11,267,145 58.337 -0.99%
2025-06-10 0 60.60 60.55 60.60 59.70 63.15 12,530,901 764,429,869 61.004 59.24 59.19 59.24 58.36 61.73 12,819,540 59.630 -0.98%
2025-06-09 0 61.20 61.20 61.25 56.20 62.20 31,931,727 1,898,154,368 59.444 59.82 59.82 59.87 54.93 60.80 32,667,247 58.106 3.73%
2025-06-06 0 59.00 58.95 59.00 58.55 61.75 16,701,726 993,521,969 59.486 57.67 57.62 57.67 57.23 60.36 17,086,436 58.147 -3.04%
2025-06-05 0 60.85 60.80 60.85 60.25 69.95 29,642,044 1,873,629,100 63.208 59.48 59.43 59.48 58.89 68.38 30,324,823 61.785 -8.70%
2025-06-04 0 66.65 66.65 66.70 62.00 67.90 20,795,888 1,357,381,270 65.272 65.15 65.15 65.20 60.60 66.37 21,274,903 63.802 2.46%
2025-06-03 0 65.05 65.00 65.05 64.50 68.80 21,545,814 1,431,492,048 66.439 63.59 63.54 63.59 63.05 67.25 22,042,103 64.944 -4.69%
2025-06-02 0 68.25 68.20 68.25 67.10 71.00 6,559,124 445,769,895 67.962 66.71 66.66 66.71 65.59 69.40 6,710,208 66.432 -3.87%
2025-05-30 0 71.00 71.00 71.05 66.50 71.35 19,021,653 1,319,986,570 69.394 69.40 69.40 69.45 65.00 69.74 19,459,800 67.831 4.34%
2025-05-29 0 68.05 68.00 68.05 65.40 69.00 17,906,438 1,205,773,202 67.337 66.52 66.47 66.52 63.93 67.45 18,318,897 65.821 -1.87%
2025-05-28 0 69.35 69.30 69.35 67.35 70.40 12,523,602 866,283,846 69.172 67.79 67.74 67.79 65.83 68.81 12,812,072 67.615 -0.36%
2025-05-27 0 69.60 69.55 69.60 68.70 73.00 19,427,191 1,372,442,311 70.645 68.03 67.98 68.03 67.15 71.36 19,874,680 69.055 -5.43%
2025-05-26 0 73.60 73.55 73.60 68.75 74.85 27,224,349 1,986,958,379 72.985 71.94 71.89 71.94 67.20 73.16 27,851,439 71.341 -4.04%
2025-05-23 0 76.70 76.65 76.70 75.50 81.80 16,423,236 1,267,540,834 77.180 74.97 74.92 74.97 73.80 79.96 16,801,531 75.442 -5.72%
2025-05-22 0 81.35 81.25 81.35 80.10 82.05 6,753,050 546,539,339 80.932 79.52 79.42 79.52 78.30 80.20 6,908,601 79.110 -0.49%
2025-05-21 0 81.75 81.70 81.75 81.20 85.75 6,506,898 538,183,801 82.710 79.91 79.86 79.91 79.37 83.82 6,656,779 80.847 -3.65%
2025-05-20 0 84.85 84.80 84.85 82.35 87.10 7,220,866 613,729,559 84.994 82.94 82.89 82.94 80.50 85.14 7,387,192 83.080 1.86%
2025-05-19 0 83.30 83.25 83.30 81.35 84.40 7,290,919 602,089,833 82.581 81.42 81.38 81.42 79.52 82.50 7,458,859 80.721 -1.88%
2025-05-16 0 84.90 84.85 84.90 82.75 85.00 3,785,071 318,364,944 84.111 82.99 82.94 82.99 80.89 83.09 3,872,257 82.217 0.41%
2025-05-15 0 84.55 84.30 84.55 81.50 85.35 6,489,196 544,028,738 83.836 82.65 82.40 82.65 79.66 83.43 6,638,669 81.948 3.93%
2025-05-14 0 81.35 81.15 81.35 80.80 84.25 5,162,589 425,135,605 82.349 79.52 79.32 79.52 78.98 82.35 5,281,505 80.495 -1.33%
2025-05-13 0 82.45 82.45 82.50 78.45 82.70 5,618,041 455,912,167 81.151 80.59 80.59 80.64 76.68 80.84 5,747,448 79.324 5.64%
2025-05-12 0 78.05 78.05 78.10 76.55 82.10 7,056,040 552,107,860 78.246 76.29 76.29 76.34 74.83 80.25 7,218,570 76.484 -3.16%
2025-05-09 0 80.60 80.60 80.65 79.00 81.95 2,860,228 230,687,469 80.654 78.79 78.79 78.83 77.22 80.10 2,926,111 78.838 1.77%
2025-05-08 0 79.20 79.10 79.20 77.55 80.55 3,238,590 255,523,591 78.900 77.42 77.32 77.42 75.80 78.74 3,313,188 77.123 0.51%
2025-05-07 0 78.80 78.75 78.80 78.05 82.20 4,908,295 387,704,197 78.990 77.03 76.98 77.03 76.29 80.35 5,021,353 77.211 -2.48%
2025-05-06 0 80.80 80.65 80.80 79.65 83.35 4,316,200 349,007,737 80.860 78.98 78.83 78.98 77.86 81.47 4,415,620 79.039 0.37%
2025-05-02 0 80.50 80.35 80.50 79.10 81.20 1,589,493 127,954,799 80.500 78.69 78.54 78.69 77.32 79.37 1,626,106 78.688 0.63%
2025-04-30 0 80.00 79.75 80.00 78.85 81.80 6,057,508 486,708,527 80.348 78.20 77.95 78.20 77.07 79.96 6,197,038 78.539 -0.25%
2025-04-29 0 80.20 80.20 80.30 77.45 81.30 6,622,853 527,297,750 79.618 78.39 78.39 78.49 75.71 79.47 6,775,405 77.825 1.58%
2025-04-28 0 78.95 78.70 78.95 76.20 80.15 6,456,531 509,424,725 78.901 77.17 76.93 77.17 74.48 78.35 6,605,252 77.124 2.40%
2025-04-25 0 77.10 77.10 77.15 76.10 79.65 5,118,006 397,127,678 77.594 75.36 75.36 75.41 74.39 77.86 5,235,895 75.847 -1.09%
2025-04-24 0 77.95 77.95 78.00 74.95 79.25 7,173,735 556,596,105 77.588 76.19 76.19 76.24 73.26 77.47 7,338,976 75.841 3.04%
2025-04-23 0 75.65 75.60 75.65 75.25 78.55 8,052,470 613,930,649 76.241 73.95 73.90 73.95 73.56 76.78 8,237,952 74.525 -1.30%
2025-04-22 0 76.65 76.60 76.65 72.50 76.90 10,634,717 800,113,734 75.236 74.92 74.88 74.92 70.87 75.17 10,879,679 73.542 6.31%
2025-04-17 0 72.10 72.10 72.20 66.50 72.85 60,531,552 4,120,470,228 68.071 70.48 70.48 70.57 65.00 71.21 61,925,844 66.539 -2.10%
2025-04-16 0 73.65 73.60 73.65 71.10 76.30 7,840,523 573,208,715 73.108 71.99 71.94 71.99 69.50 74.58 8,021,123 71.462 -3.35%
2025-04-15 0 76.20 76.15 76.20 75.30 80.80 11,199,723 870,856,333 77.757 74.48 74.44 74.48 73.60 78.98 11,457,699 76.006 0.26%
2025-04-14 0 76.00 75.95 76.00 69.00 76.35 9,561,439 711,732,255 74.438 74.29 74.24 74.29 67.45 74.63 9,781,679 72.762 9.83%
2025-04-11 0 69.20 69.20 69.30 68.00 71.20 4,253,415 296,282,739 69.658 67.64 67.64 67.74 66.47 69.60 4,351,389 68.089 1.24%
2025-04-10 0 68.35 68.35 68.40 67.25 70.25 4,863,995 333,791,070 68.625 66.81 66.81 66.86 65.74 68.67 4,976,033 67.080 0.89%
2025-04-09 0 67.75 67.70 67.75 60.70 68.40 5,866,438 388,965,490 66.304 66.22 66.18 66.22 59.33 66.86 6,001,566 64.811 5.04%
2025-04-08 0 64.50 64.45 64.50 61.60 65.00 6,392,618 405,298,199 63.401 63.05 63.00 63.05 60.21 63.54 6,539,866 61.973 5.91%
2025-04-07 0 60.90 60.90 60.95 60.30 67.50 6,478,917 409,801,047 63.251 59.53 59.53 59.58 58.94 65.98 6,628,153 61.827 -14.71%
2025-04-03 0 71.40 71.40 71.50 68.85 73.35 3,644,322 260,403,832 71.455 69.79 69.79 69.89 67.30 71.70 3,728,266 69.846 0.21%
2025-04-02 0 71.25 71.20 71.25 70.05 72.85 3,499,858 247,982,593 70.855 69.65 69.60 69.65 68.47 71.21 3,580,474 69.260 -1.38%
2025-04-01 0 72.25 72.15 72.25 70.10 73.70 6,427,739 463,794,388 72.155 70.62 70.53 70.62 68.52 72.04 6,575,796 70.531 2.56%
2025-03-31 0 70.45 70.45 70.50 68.00 71.80 6,495,554 455,323,979 70.098 68.86 68.86 68.91 66.47 70.18 6,645,174 68.520 3.60%
2025-03-28 0 68.00 67.90 68.00 66.00 69.70 2,770,697 188,571,785 68.059 66.47 66.37 66.47 64.51 68.13 2,834,518 66.527 0.82%
2025-03-27 0 67.45 67.40 67.45 63.80 70.35 9,569,388 647,541,819 67.668 65.93 65.88 65.93 62.36 68.77 9,789,811 66.144 -0.81%
2025-03-26 0 68.00 68.00 68.10 65.15 68.30 3,398,692 226,643,409 66.685 66.47 66.47 66.57 63.68 66.76 3,476,978 65.184 3.03%
2025-03-25 0 66.00 65.95 66.00 65.15 69.60 4,493,800 299,468,464 66.640 64.51 64.47 64.51 63.68 68.03 4,597,311 65.140 -4.49%
2025-03-24 0 69.10 69.05 69.10 68.20 70.30 2,625,589 181,390,693 69.086 67.54 67.50 67.54 66.66 68.72 2,686,067 67.530 -0.72%
2025-03-21 0 69.60 69.50 69.60 68.00 71.95 3,240,132 225,507,277 69.598 68.03 67.94 68.03 66.47 70.33 3,314,766 68.031 -0.85%
2025-03-20 0 70.20 70.10 70.20 69.15 71.30 3,047,000 213,763,610 70.155 68.62 68.52 68.62 67.59 69.69 3,117,185 68.576 -0.21%
2025-03-19 0 70.35 70.35 70.40 69.00 70.90 3,037,709 212,523,650 69.962 68.77 68.77 68.81 67.45 69.30 3,107,680 68.387 -0.99%
2025-03-18 0 71.05 70.95 71.05 69.25 72.60 3,329,172 234,336,708 70.389 69.45 69.35 69.45 67.69 70.97 3,405,857 68.804 -0.98%
2025-03-17 0 71.75 71.70 71.75 68.15 72.25 4,312,527 303,493,423 70.375 70.13 70.09 70.13 66.62 70.62 4,411,862 68.790 1.27%
2025-03-14 0 70.85 70.70 70.85 67.50 71.30 7,325,489 510,683,612 69.713 69.25 69.11 69.25 65.98 69.69 7,494,225 68.144 1.72%
2025-03-13 0 69.65 69.60 69.65 68.15 71.95 6,318,727 439,778,968 69.599 68.08 68.03 68.08 66.62 70.33 6,464,273 68.032 -3.13%
2025-03-12 0 71.90 71.85 71.90 71.10 75.20 4,942,511 359,872,846 72.812 70.28 70.23 70.28 69.50 73.51 5,056,358 71.172 -1.24%
2025-03-11 0 72.80 72.75 72.80 66.85 73.50 8,091,018 575,284,682 71.102 71.16 71.11 71.16 65.34 71.85 8,277,388 69.501 5.74%
2025-03-10 0 68.85 68.75 68.85 67.70 69.90 3,370,529 231,242,892 68.607 67.30 67.20 67.30 66.18 68.33 3,448,166 67.063 -0.65%
2025-03-07 0 69.30 69.25 69.30 68.70 70.80 4,701,722 326,883,395 69.524 67.74 67.69 67.74 67.15 69.21 4,810,022 67.959 -1.49%
2025-03-06 0 70.35 70.30 70.35 69.05 71.30 5,031,591 352,809,456 70.119 68.77 68.72 68.77 67.50 69.69 5,147,489 68.540 1.52%
2025-03-05 0 69.30 69.25 69.30 65.35 69.90 8,765,011 601,575,662 68.634 67.74 67.69 67.74 63.88 68.33 8,966,906 67.088 6.78%
2025-03-04 0 64.90 64.70 64.90 63.15 65.30 3,040,967 196,656,480 64.669 63.44 63.24 63.44 61.73 63.83 3,111,013 63.213 0.31%
2025-03-03 0 64.70 64.65 64.70 62.00 65.35 4,856,327 311,228,613 64.087 63.24 63.19 63.24 60.60 63.88 4,968,188 62.644 3.35%
2025-02-28 0 62.60 62.25 62.60 61.65 65.50 4,868,262 306,664,855 62.993 61.19 60.85 61.19 60.26 64.03 4,980,398 61.574 -1.80%
2025-02-27 0 63.75 63.75 63.80 61.50 64.05 4,736,674 299,873,949 63.309 62.31 62.31 62.36 60.12 62.61 4,845,779 61.884 1.76%
2025-02-26 0 62.65 62.65 62.70 59.70 63.60 5,161,356 319,782,210 61.957 61.24 61.24 61.29 58.36 62.17 5,280,243 60.562 4.85%
2025-02-25 0 59.75 59.65 59.75 58.75 60.80 1,234,302 73,863,717 59.842 58.40 58.31 58.40 57.43 59.43 1,262,733 58.495 -0.99%
2025-02-24 0 60.35 60.20 60.35 58.90 60.95 2,865,482 171,546,207 59.866 58.99 58.84 58.99 57.57 59.58 2,931,486 58.519 -0.66%
2025-02-21 0 60.75 60.50 60.75 59.20 61.40 4,547,609 272,967,759 60.024 59.38 59.14 59.38 57.87 60.02 4,652,359 58.673 0.33%
2025-02-20 0 60.55 60.50 60.55 59.65 61.40 2,334,524 141,421,640 60.578 59.19 59.14 59.19 58.31 60.02 2,388,298 59.214 1.51%
2025-02-19 0 59.65 59.60 59.65 58.35 60.20 2,418,887 143,440,269 59.300 58.31 58.26 58.31 57.04 58.84 2,474,604 57.965 -0.25%
2025-02-18 0 59.80 59.65 59.80 57.50 59.90 1,835,774 108,490,867 59.098 58.45 58.31 58.45 56.21 58.55 1,878,059 57.768 1.01%
2025-02-17 0 59.20 59.05 59.20 58.40 61.00 1,886,400 111,776,920 59.254 57.87 57.72 57.87 57.09 59.63 1,929,852 57.920 -1.58%
2025-02-14 0 60.15 60.00 60.20 58.85 61.00 1,975,800 118,746,970 60.101 58.80 58.65 58.84 57.52 59.63 2,021,311 58.748 2.21%
2025-02-13 0 58.85 58.80 58.85 58.20 61.80 4,240,326 255,662,488 60.293 57.52 57.48 57.52 56.89 60.41 4,337,998 58.936 0.09%
2025-02-12 0 58.80 58.60 58.80 56.60 59.50 1,406,796 81,923,669 58.234 57.48 57.28 57.48 55.33 58.16 1,439,200 56.923 1.99%
2025-02-11 0 57.65 57.65 57.70 56.80 58.50 2,020,068 117,104,841 57.971 56.35 56.35 56.40 55.52 57.18 2,066,599 56.666 1.41%
2025-02-10 0 56.85 56.85 56.90 56.35 58.90 2,232,418 127,599,055 57.157 55.57 55.57 55.62 55.08 57.57 2,283,840 55.870 -2.15%
2025-02-07 0 58.10 58.00 58.10 57.10 59.60 3,217,431 187,849,616 58.385 56.79 56.69 56.79 55.81 58.26 3,291,542 57.070 1.31%
2025-02-06 0 57.35 57.25 57.35 56.60 58.15 1,544,008 88,266,567 57.167 56.06 55.96 56.06 55.33 56.84 1,579,573 55.880 -1.12%
2025-02-05 0 58.00 57.90 58.00 56.60 58.25 2,780,371 159,918,362 57.517 56.69 56.60 56.69 55.33 56.94 2,844,414 56.222 0.35%
2025-02-04 0 57.80 57.80 57.85 55.85 59.00 1,734,070 100,474,975 57.942 56.50 56.50 56.55 54.59 57.67 1,774,013 56.637 1.67%
2025-02-03 0 56.85 56.80 56.85 55.60 59.00 1,568,426 88,790,992 56.612 55.57 55.52 55.57 54.35 57.67 1,604,553 55.337 -1.81%
2025-01-28 0 57.90 57.35 57.90 54.00 57.90 1,199,440 67,967,346 56.666 56.60 56.06 56.60 52.78 56.60 1,227,068 55.390 6.43%
2025-01-27 0 54.40 54.35 54.40 53.20 55.25 2,298,311 124,920,828 54.353 53.18 53.13 53.18 52.00 54.01 2,351,251 53.130 0.74%
2025-01-24 0 54.00 53.95 54.00 53.10 55.25 2,500,300 134,478,880 53.785 52.78 52.74 52.78 51.90 54.01 2,557,892 52.574 -0.37%
2025-01-23 0 54.20 54.15 54.20 53.70 55.90 2,158,273 117,160,707 54.284 52.98 52.93 52.98 52.49 54.64 2,207,987 53.062 -1.00%
2025-01-22 0 54.75 54.45 54.75 54.05 55.70 3,009,698 165,443,841 54.970 53.52 53.22 53.52 52.83 54.45 3,079,024 53.733 0.09%
2025-01-21 0 54.70 54.45 54.70 52.80 55.10 2,078,200 113,231,980 54.486 53.47 53.22 53.47 51.61 53.86 2,126,070 53.259 1.67%
2025-01-20 0 53.80 53.75 53.80 52.20 54.50 2,292,200 123,613,235 53.928 52.59 52.54 52.59 51.02 53.27 2,344,999 52.714 1.61%
2025-01-17 0 52.95 52.85 52.95 52.05 53.20 2,000,476 105,304,521 52.640 51.76 51.66 51.76 50.88 52.00 2,046,555 51.455 -0.66%
2025-01-16 0 53.30 53.15 53.30 51.85 54.45 3,402,190 182,046,960 53.509 52.10 51.95 52.10 50.68 53.22 3,480,557 52.304 1.72%
2025-01-15 0 52.40 52.30 52.40 51.15 52.55 2,196,549 114,713,967 52.225 51.22 51.12 51.22 50.00 51.37 2,247,145 51.049 1.35%
2025-01-14 0 51.70 51.65 51.70 48.80 52.05 4,643,545 237,473,302 51.141 50.54 50.49 50.54 47.70 50.88 4,750,505 49.989 6.05%
2025-01-13 0 48.75 48.70 48.75 48.50 49.90 2,644,179 129,957,906 49.149 47.65 47.60 47.65 47.41 48.78 2,705,085 48.042 -1.42%
2025-01-10 0 49.45 49.40 49.45 46.90 49.70 5,936,174 289,678,794 48.799 48.34 48.29 48.34 45.84 48.58 6,072,909 47.700 6.69%
2025-01-09 0 46.35 46.35 46.45 45.50 46.35 2,496,800 114,836,604 45.994 45.31 45.31 45.40 44.48 45.31 2,554,312 44.958 0.22%
2025-01-08 0 46.25 46.20 46.25 45.20 46.60 2,155,402 98,948,204 45.907 45.21 45.16 45.21 44.18 45.55 2,205,050 44.873 -0.96%
2025-01-07 0 46.70 46.60 46.70 45.20 46.85 4,193,568 192,652,878 45.940 45.65 45.55 45.65 44.18 45.80 4,290,163 44.906 0.43%
2025-01-06 0 46.50 46.50 46.55 45.75 49.20 3,372,196 156,748,973 46.483 45.45 45.45 45.50 44.72 48.09 3,449,872 45.436 -3.13%
2025-01-03 0 48.00 48.00 48.05 47.25 49.05 2,946,398 140,807,559 47.790 46.92 46.92 46.97 46.19 47.95 3,014,266 46.714 -1.23%
2025-01-02 0 48.60 48.55 48.60 48.05 50.00 1,972,000 96,078,509 48.721 47.51 47.46 47.51 46.97 48.87 2,017,423 47.624 -2.61%
2024-12-31 0 49.90 49.85 49.90 48.60 50.65 1,169,135 58,528,744 50.062 48.78 48.73 48.78 47.51 49.51 1,196,065 48.934 1.22%
2024-12-30 0 49.30 49.20 49.30 48.45 50.55 2,964,705 145,555,609 49.096 48.19 48.09 48.19 47.36 49.41 3,032,994 47.991 -1.89%
2024-12-27 0 50.25 50.25 50.30 50.20 51.80 2,254,000 114,073,045 50.609 49.12 49.12 49.17 49.07 50.63 2,305,919 49.470 -1.95%
2024-12-24 0 51.25 51.20 51.25 50.70 51.80 1,040,297 53,281,232 51.217 50.10 50.05 50.10 49.56 50.63 1,064,259 50.064 -0.10%
2024-12-23 0 51.30 51.20 51.30 51.05 52.25 1,849,142 95,195,327 51.481 50.14 50.05 50.14 49.90 51.07 1,891,735 50.322 -0.10%
2024-12-20 0 51.35 51.30 51.35 50.20 52.50 2,162,317 111,421,632 51.529 50.19 50.14 50.19 49.07 51.32 2,212,124 50.369 -0.77%
2024-12-19 0 51.75 51.75 51.80 50.20 52.45 2,502,036 129,179,941 51.630 50.58 50.58 50.63 49.07 51.27 2,559,668 50.467 -0.38%
2024-12-18 0 51.95 51.90 51.95 50.80 52.90 3,968,500 204,797,715 51.606 50.78 50.73 50.78 49.66 51.71 4,059,911 50.444 -0.10%
2024-12-17 0 52.00 51.95 52.00 50.80 52.55 2,978,718 154,133,427 51.745 50.83 50.78 50.83 49.66 51.37 3,047,330 50.580 0.78%
2024-12-16 0 51.60 51.55 51.60 51.15 52.25 2,224,604 114,994,869 51.692 50.44 50.39 50.44 50.00 51.07 2,275,846 50.528 -0.10%
2024-12-13 0 51.65 51.40 51.65 51.20 53.00 2,507,923 130,027,372 51.847 50.49 50.24 50.49 50.05 51.81 2,565,691 50.679 -3.19%
2024-12-12 0 53.35 53.30 53.35 49.65 53.45 4,521,016 236,143,174 52.232 52.15 52.10 52.15 48.53 52.25 4,625,154 51.056 6.06%
2024-12-11 0 50.30 50.30 50.35 50.00 51.60 2,360,685 119,436,098 50.594 49.17 49.17 49.22 48.87 50.44 2,415,061 49.455 -1.08%
2024-12-10 0 50.85 50.75 50.85 49.80 53.80 4,481,059 230,663,428 51.475 49.71 49.61 49.71 48.68 52.59 4,584,276 50.316 -0.59%
2024-12-09 0 51.15 51.10 51.15 49.10 51.50 3,898,038 195,845,179 50.242 50.00 49.95 50.00 47.99 50.34 3,987,826 49.111 -0.29%
2024-12-06 0 51.30 51.25 51.30 50.00 52.30 8,109,727 414,469,762 51.108 50.14 50.10 50.14 48.87 51.12 8,296,528 49.957 8.34%
2024-12-05 0 47.35 47.30 47.35 47.05 49.25 3,236,410 153,539,016 47.441 46.28 46.24 46.28 45.99 48.14 3,310,958 46.373 -3.17%
2024-12-04 0 48.90 48.85 48.90 47.50 49.95 2,396,504 116,210,237 48.492 47.80 47.75 47.80 46.43 48.83 2,451,705 47.400 -0.61%
2024-12-03 0 49.20 49.10 49.20 47.05 49.20 3,509,297 170,221,594 48.506 48.09 47.99 48.09 45.99 48.09 3,590,131 47.414 1.86%
2024-12-02 0 48.30 48.30 48.35 48.00 50.95 5,673,234 278,704,079 49.126 47.21 47.21 47.26 46.92 49.80 5,803,912 48.020 -3.40%
2024-11-29 0 50.00 49.90 50.00 48.75 50.50 2,685,683 133,090,971 49.556 48.87 48.78 48.87 47.65 49.36 2,747,545 48.440 2.15%
2024-11-28 0 48.95 48.90 48.95 48.50 52.55 3,760,472 187,099,714 49.754 47.85 47.80 47.85 47.41 51.37 3,847,091 48.634 -6.85%
2024-11-27 0 52.55 52.50 52.55 48.95 52.75 5,242,505 267,705,900 51.065 51.37 51.32 51.37 47.85 51.56 5,363,262 49.915 7.24%
2024-11-26 0 49.00 48.95 49.00 48.75 50.50 1,438,771 71,422,973 49.642 47.90 47.85 47.90 47.65 49.36 1,471,912 48.524 -2.49%
2024-11-25 0 50.25 50.10 50.25 49.00 50.30 3,603,910 180,398,465 50.056 49.12 48.97 49.12 47.90 49.17 3,686,923 48.929 1.52%
2024-11-22 0 49.50 49.40 49.50 48.00 50.15 2,439,413 119,986,662 49.187 48.39 48.29 48.39 46.92 49.02 2,495,603 48.079 0.81%
2024-11-21 0 49.10 49.10 49.15 48.25 49.50 1,741,985 84,916,760 48.747 47.99 47.99 48.04 47.16 48.39 1,782,110 47.650 0.41%
2024-11-20 0 48.90 48.85 48.90 48.60 49.60 2,670,947 130,732,198 48.946 47.80 47.75 47.80 47.51 48.48 2,732,470 47.844 -1.51%
2024-11-19 0 49.65 49.60 49.65 48.55 50.80 1,600,200 78,785,407 49.235 48.53 48.48 48.53 47.46 49.66 1,637,059 48.126 -0.40%
2024-11-18 0 49.85 49.80 49.85 48.70 52.20 2,497,927 123,722,291 49.530 48.73 48.68 48.73 47.60 51.02 2,555,465 48.415 0.71%
2024-11-15 0 49.50 49.45 49.50 49.30 50.60 2,398,120 119,199,281 49.705 48.39 48.34 48.39 48.19 49.46 2,453,359 48.586 -1.20%
2024-11-14 0 50.10 50.05 50.10 49.85 52.10 2,878,600 144,833,855 50.314 48.97 48.92 48.97 48.73 50.93 2,944,906 49.181 -2.15%
2024-11-13 0 51.20 51.15 51.20 50.35 52.30 3,439,578 175,001,891 50.879 50.05 50.00 50.05 49.22 51.12 3,518,806 49.733 -0.68%
2024-11-12 0 51.55 51.50 51.55 50.40 55.15 8,147,419 422,365,864 51.840 50.39 50.34 50.39 49.27 53.91 8,335,088 50.673 -5.41%
2024-11-11 0 54.50 54.45 54.50 52.75 55.25 3,254,523 175,964,316 54.068 53.27 53.22 53.27 51.56 54.01 3,329,488 52.850 -2.59%
2024-11-08 0 55.95 55.90 55.95 55.50 57.90 2,985,966 167,848,090 56.212 54.69 54.64 54.69 54.25 56.60 3,054,745 54.947 -0.27%
2024-11-07 0 56.10 56.10 56.20 53.95 57.60 3,046,533 169,180,251 55.532 54.84 54.84 54.93 52.74 56.30 3,116,707 54.282 0.45%
2024-11-06 0 55.85 55.85 55.90 54.20 57.80 4,700,089 264,237,433 56.220 54.59 54.59 54.64 52.98 56.50 4,808,352 54.954 0.90%
2024-11-05 0 55.35 55.30 55.35 53.55 55.80 3,251,475 178,932,551 55.031 54.10 54.05 54.10 52.34 54.54 3,326,370 53.792 2.31%
2024-11-04 0 54.10 54.00 54.10 52.45 54.55 1,536,716 82,153,320 53.460 52.88 52.78 52.88 51.27 53.32 1,572,113 52.257 0.93%
2024-11-01 0 53.60 53.60 53.70 51.45 54.15 3,317,500 176,322,015 53.149 52.39 52.39 52.49 50.29 52.93 3,393,916 51.952 1.32%
2024-10-31 0 52.90 52.90 52.95 52.25 54.45 2,460,710 131,364,176 53.385 51.71 51.71 51.76 51.07 53.22 2,517,390 52.183 0.19%
2024-10-30 0 52.80 52.80 52.85 52.30 54.40 2,657,807 140,807,629 52.979 51.61 51.61 51.66 51.12 53.18 2,719,027 51.786 -2.67%
2024-10-29 0 54.25 54.10 54.25 53.00 54.80 2,046,700 110,770,375 54.121 53.03 52.88 53.03 51.81 53.57 2,093,844 52.903 1.40%
2024-10-28 0 53.50 53.45 53.50 52.05 54.10 1,045,000 55,642,785 53.247 52.30 52.25 52.30 50.88 52.88 1,069,071 52.048 1.04%
2024-10-25 0 52.95 52.95 53.00 52.65 55.00 3,559,814 190,118,534 53.407 51.76 51.76 51.81 51.46 53.76 3,641,811 52.204 -1.94%
2024-10-24 0 54.00 53.95 54.00 53.65 56.55 4,923,956 271,750,744 55.190 52.78 52.74 52.78 52.44 55.28 5,037,375 53.947 -0.64%
2024-10-23 0 54.35 54.35 54.40 52.50 56.25 6,823,191 371,805,051 54.491 53.13 53.13 53.18 51.32 54.98 6,980,357 53.264 3.82%
2024-10-22 0 52.35 52.30 52.35 50.30 52.50 2,644,200 137,397,105 51.962 51.17 51.12 51.17 49.17 51.32 2,705,107 50.792 3.25%
2024-10-21 0 50.70 50.70 50.85 50.50 53.35 3,601,929 186,224,781 51.701 49.56 49.56 49.71 49.36 52.15 3,684,896 50.537 -2.12%
2024-10-18 0 51.80 51.80 51.85 49.35 52.20 2,907,472 148,741,416 51.158 50.63 50.63 50.68 48.24 51.02 2,974,443 50.006 3.70%
2024-10-17 0 49.95 49.90 49.95 49.50 52.65 4,239,604 215,535,869 50.839 48.83 48.78 48.83 48.39 51.46 4,337,260 49.694 -2.25%
2024-10-16 0 51.10 51.10 51.15 49.70 52.60 5,210,980 265,852,752 51.018 49.95 49.95 50.00 48.58 51.42 5,331,010 49.869 -1.16%
2024-10-15 0 51.70 51.55 51.70 51.20 54.25 7,501,325 394,122,675 52.540 50.54 50.39 50.54 50.05 53.03 7,674,112 51.357 -1.05%
2024-10-14 0 52.25 52.20 52.25 49.00 52.85 4,327,500 220,796,735 51.022 51.07 51.02 51.07 47.90 51.66 4,427,180 49.873 -0.10%
2024-10-10 0 52.30 52.25 52.30 50.75 53.35 4,679,904 244,884,313 52.327 51.12 51.07 51.12 49.61 52.15 4,787,702 51.149 2.85%
2024-10-09 0 50.85 50.85 51.00 48.05 53.75 10,047,516 507,713,134 50.531 49.71 49.71 49.85 46.97 52.54 10,278,952 49.393 0.49%
2024-10-08 0 50.60 50.60 50.65 49.20 56.00 15,742,760 818,920,219 52.019 49.46 49.46 49.51 48.09 54.74 16,105,381 50.848 -10.12%
2024-10-07 0 56.30 56.20 56.30 54.05 58.00 4,305,185 238,804,549 55.469 55.03 54.93 55.03 52.83 56.69 4,404,351 54.220 -0.97%
2024-10-04 0 56.85 56.80 56.85 54.05 57.40 3,182,036 179,849,810 56.520 55.57 55.52 55.57 52.83 56.11 3,255,331 55.248 2.80%
2024-10-03 0 55.30 55.25 55.30 51.90 56.25 8,073,144 439,312,817 54.417 54.05 54.01 54.05 50.73 54.98 8,259,102 53.191 0.55%
2024-10-02 0 55.00 54.95 55.00 51.00 55.45 6,725,972 365,750,307 54.379 53.76 53.71 53.76 49.85 54.20 6,880,899 53.154 7.95%
2024-09-30 0 50.95 50.90 50.95 49.15 53.50 12,744,847 657,170,360 51.564 49.80 49.75 49.80 48.04 52.30 13,038,414 50.403 5.49%
2024-09-27 0 48.30 48.10 48.30 46.45 49.50 14,448,805 693,243,235 47.979 47.21 47.02 47.21 45.40 48.39 14,781,621 46.899 8.17%
2024-09-26 0 44.65 44.60 44.65 39.65 45.40 10,275,069 445,225,978 43.331 43.64 43.60 43.64 38.76 44.38 10,511,746 42.355 11.76%
2024-09-25 0 39.95 39.85 39.95 39.50 42.25 7,565,493 308,689,707 40.802 39.05 38.95 39.05 38.61 41.30 7,739,758 39.884 -0.12%
2024-09-24 0 40.00 39.80 40.00 37.65 40.00 3,892,000 152,568,979 39.201 39.10 38.90 39.10 36.80 39.10 3,981,649 38.318 6.24%
2024-09-23 0 37.65 37.60 37.65 37.25 39.55 3,781,200 144,264,123 38.153 36.80 36.75 36.80 36.41 38.66 3,868,297 37.294 -2.96%
2024-09-20 0 38.80 38.50 38.80 37.00 39.60 7,526,452 291,795,847 38.769 37.93 37.63 37.93 36.17 38.71 7,699,817 37.896 4.16%
2024-09-19 0 37.25 37.20 37.25 35.85 38.20 4,561,278 169,518,410 37.165 36.41 36.36 36.41 35.04 37.34 4,666,343 36.328 4.20%
2024-09-17 0 35.75 35.75 35.85 35.00 36.25 713,200 25,492,993 35.745 34.95 34.95 35.04 34.21 35.43 729,628 34.940 0.14%
2024-09-16 0 35.70 35.70 35.75 35.40 36.30 645,750 23,079,436 35.741 34.90 34.90 34.95 34.60 35.48 660,624 34.936 -1.38%
2024-09-13 0 36.20 36.15 36.20 35.50 36.80 3,522,762 127,552,189 36.208 35.38 35.34 35.38 34.70 35.97 3,603,906 35.393 1.40%
2024-09-12 0 35.70 35.70 35.75 35.30 39.05 8,337,200 302,292,976 36.258 34.90 34.90 34.95 34.51 38.17 8,529,240 35.442 -7.51%
2024-09-11 0 38.60 38.60 38.70 37.55 39.40 2,562,000 99,376,304 38.789 37.73 37.73 37.83 36.70 38.51 2,621,013 37.915 -1.66%
2024-09-10 0 39.25 39.20 39.25 38.80 40.30 2,024,800 79,494,901 39.261 38.37 38.32 38.37 37.93 39.39 2,071,440 38.377 -1.63%
2024-09-09 0 39.90 39.85 39.90 38.10 40.00 3,064,823 119,510,595 38.994 39.00 38.95 39.00 37.24 39.10 3,135,419 38.116 0.76%
2024-09-05 0 39.60 39.50 39.60 39.10 40.45 1,537,652 60,831,687 39.561 38.71 38.61 38.71 38.22 39.54 1,573,070 38.671 -1.00%
2024-09-04 0 40.00 39.95 40.00 39.85 41.35 1,375,546 55,573,272 40.401 39.10 39.05 39.10 38.95 40.42 1,407,231 39.491 -2.20%
2024-09-03 0 40.90 40.90 41.00 40.10 41.60 1,018,481 41,788,470 41.030 39.98 39.98 40.08 39.20 40.66 1,041,941 40.106 0.99%
2024-09-02 0 40.50 40.45 40.50 40.25 42.10 1,613,806 65,539,320 40.612 39.59 39.54 39.59 39.34 41.15 1,650,979 39.697 -1.82%
2024-08-30 0 41.25 41.20 41.25 39.70 42.05 3,630,234 149,971,860 41.312 40.32 40.27 40.32 38.81 41.10 3,713,853 40.382 3.64%
2024-08-29 0 39.80 39.80 39.85 39.30 40.30 2,049,230 81,794,199 39.915 38.90 38.90 38.95 38.42 39.39 2,096,432 39.016 -0.25%
2024-08-28 0 39.90 39.85 39.90 39.30 40.30 2,266,800 90,404,137 39.882 39.00 38.95 39.00 38.42 39.39 2,319,014 38.984 0.50%
2024-08-27 0 39.70 39.70 39.75 38.85 40.00 2,470,210 97,917,688 39.639 38.81 38.81 38.86 37.98 39.10 2,527,109 38.747 2.19%
2024-08-26 0 38.85 38.80 38.85 38.50 40.10 2,833,600 110,862,901 39.124 37.98 37.93 37.98 37.63 39.20 2,898,870 38.243 0.13%
2024-08-23 0 38.80 38.75 38.80 37.85 39.45 3,420,300 131,895,862 38.563 37.93 37.88 37.93 37.00 38.56 3,499,084 37.694 -1.65%
2024-08-22 0 39.45 39.40 39.45 37.55 40.40 6,954,600 269,018,565 38.682 38.56 38.51 38.56 36.70 39.49 7,114,793 37.811 -0.50%
2024-08-21 0 39.65 39.65 39.70 39.10 41.70 4,505,121 179,396,989 39.821 38.76 38.76 38.81 38.22 40.76 4,608,893 38.924 -2.70%
2024-08-20 0 40.75 40.75 40.80 40.00 42.55 8,193,621 336,629,920 41.084 39.83 39.83 39.88 39.10 41.59 8,382,354 40.159 0.99%
2024-08-19 0 40.35 40.30 40.35 39.50 40.75 1,181,074 47,565,494 40.273 39.44 39.39 39.44 38.61 39.83 1,208,279 39.366 1.00%
2024-08-16 0 39.95 39.90 39.95 39.40 40.85 1,408,400 56,273,312 39.955 39.05 39.00 39.05 38.51 39.93 1,440,841 39.056 -0.37%
2024-08-15 0 40.10 40.05 40.10 39.75 41.15 1,983,600 79,917,136 40.289 39.20 39.15 39.20 38.86 40.22 2,029,291 39.382 -1.72%
2024-08-14 0 40.80 40.80 40.85 40.60 42.95 1,036,136 42,573,833 41.089 39.88 39.88 39.93 39.69 41.98 1,060,003 40.164 -2.39%
2024-08-13 0 41.80 41.70 41.80 40.90 41.95 1,288,950 53,527,926 41.528 40.86 40.76 40.86 39.98 41.01 1,318,640 40.593 0.36%
2024-08-12 0 41.65 41.55 41.65 40.95 43.00 2,971,982 123,706,157 41.624 40.71 40.61 40.71 40.03 42.03 3,040,439 40.687 -2.34%
2024-08-09 0 42.65 42.50 42.65 42.00 43.55 2,509,012 107,597,415 42.884 41.69 41.54 41.69 41.05 42.57 2,566,805 41.919 1.55%
2024-08-08 0 42.00 42.00 42.05 41.00 43.45 3,515,811 149,009,236 42.383 41.05 41.05 41.10 40.08 42.47 3,596,795 41.428 0.48%
2024-08-07 0 41.80 41.75 41.80 39.20 42.50 4,783,058 198,587,819 41.519 40.86 40.81 40.86 38.32 41.54 4,893,232 40.584 5.82%
2024-08-06 0 39.50 39.50 39.55 37.75 39.65 2,552,580 98,920,408 38.753 38.61 38.61 38.66 36.90 38.76 2,611,376 37.881 3.54%
2024-08-05 0 38.15 38.15 38.20 37.30 39.40 3,382,666 128,958,168 38.123 37.29 37.29 37.34 36.46 38.51 3,460,583 37.265 -1.04%
2024-08-02 0 38.55 38.55 38.60 38.05 40.50 3,208,551 124,315,631 38.745 37.68 37.68 37.73 37.19 39.59 3,282,457 37.873 -3.50%
2024-08-01 0 39.95 39.90 39.95 39.40 41.00 1,260,447 50,612,448 40.154 39.05 39.00 39.05 38.51 40.08 1,289,480 39.250 -1.36%
2024-07-31 0 40.50 40.45 40.50 38.00 40.90 3,178,872 126,862,620 39.908 39.59 39.54 39.59 37.14 39.98 3,252,095 39.010 5.19%
2024-07-30 0 38.50 38.50 38.60 38.05 40.45 2,872,380 110,940,859 38.623 37.63 37.63 37.73 37.19 39.54 2,938,543 37.754 -2.41%
2024-07-29 0 39.45 39.45 39.50 39.00 40.00 1,671,891 66,248,508 39.625 38.56 38.56 38.61 38.12 39.10 1,710,402 38.733 0.25%
2024-07-26 0 39.35 39.30 39.35 38.75 40.75 1,663,966 65,634,253 39.444 38.46 38.42 38.46 37.88 39.83 1,702,294 38.556 -0.76%
2024-07-25 0 39.65 39.60 39.65 38.20 40.10 2,757,190 108,551,877 39.370 38.76 38.71 38.76 37.34 39.20 2,820,700 38.484 0.13%
2024-07-24 0 39.60 39.55 39.60 39.15 41.50 2,387,800 94,869,675 39.731 38.71 38.66 38.71 38.27 40.57 2,442,801 38.836 -1.86%
2024-07-23 0 40.35 40.30 40.35 40.20 42.85 3,443,000 141,975,923 41.236 39.44 39.39 39.44 39.29 41.89 3,522,307 40.308 -1.82%
2024-07-22 0 41.10 41.10 41.15 39.75 42.45 1,258,328 51,380,945 40.833 40.17 40.17 40.22 38.86 41.49 1,287,313 39.913 3.01%
2024-07-19 0 39.90 39.90 40.00 39.40 40.80 1,629,475 65,035,312 39.912 39.00 39.00 39.10 38.51 39.88 1,667,009 39.013 -2.44%
2024-07-18 0 40.90 40.90 40.95 40.80 41.80 1,395,200 57,523,316 41.229 39.98 39.98 40.03 39.88 40.86 1,427,337 40.301 -0.85%
2024-07-17 0 41.25 41.20 41.25 40.20 41.55 1,601,500 65,785,002 41.077 40.32 40.27 40.32 39.29 40.61 1,638,389 40.152 1.98%
2024-07-16 0 40.45 40.40 40.45 39.65 40.75 1,864,020 74,699,508 40.074 39.54 39.49 39.54 38.76 39.83 1,906,956 39.172 0.00%
2024-07-15 0 40.45 40.40 40.45 40.00 41.60 3,480,205 140,528,357 40.379 39.54 39.49 39.54 39.10 40.66 3,560,369 39.470 -2.76%
2024-07-12 0 41.60 41.55 41.60 41.20 43.95 2,092,214 87,685,315 41.910 40.66 40.61 40.66 40.27 42.96 2,140,406 40.967 -0.72%
2024-07-11 0 41.90 41.90 41.95 41.05 42.80 3,969,243 167,092,399 42.097 40.96 40.96 41.01 40.13 41.84 4,060,671 41.149 1.58%
2024-07-10 0 41.25 41.20 41.25 40.10 42.35 3,166,605 131,455,929 41.513 40.32 40.27 40.32 39.20 41.40 3,239,545 40.579 1.35%
2024-07-09 0 40.70 40.60 40.70 39.85 42.45 4,907,872 199,074,308 40.562 39.78 39.69 39.78 38.95 41.49 5,020,921 39.649 -3.21%
2024-07-08 0 42.05 42.00 42.05 40.80 42.85 2,521,861 104,629,350 41.489 41.10 41.05 41.10 39.88 41.89 2,579,950 40.555 -1.64%
2024-07-05 0 42.75 42.70 42.75 41.75 43.05 2,281,409 96,798,435 42.429 41.79 41.74 41.79 40.81 42.08 2,333,959 41.474 -0.81%
2024-07-04 0 43.10 43.10 43.15 42.45 44.10 1,743,720 74,878,279 42.942 42.13 42.13 42.18 41.49 43.11 1,783,885 41.975 0.00%
2024-07-03 0 43.10 43.10 43.20 42.80 44.20 2,267,034 98,301,962 43.361 42.13 42.13 42.23 41.84 43.20 2,319,253 42.385 -0.35%
2024-07-02 0 43.25 43.25 43.30 42.55 46.40 2,823,576 122,637,462 43.433 42.28 42.28 42.33 41.59 45.36 2,888,615 42.455 -5.67%
2024-06-28 0 45.85 45.80 45.85 44.10 46.10 2,986,756 135,717,479 45.440 44.82 44.77 44.82 43.11 45.06 3,055,553 44.417 4.32%
2024-06-27 0 43.95 43.90 43.95 43.45 45.35 2,238,862 98,616,907 44.048 42.96 42.91 42.96 42.47 44.33 2,290,432 43.056 -3.09%
2024-06-26 0 45.35 45.30 45.35 44.50 45.50 1,837,968 82,909,984 45.110 44.33 44.28 44.33 43.50 44.48 1,880,304 44.094 0.78%
2024-06-25 0 45.00 45.00 45.05 44.55 46.45 6,647,382 300,456,848 45.199 43.99 43.99 44.04 43.55 45.40 6,800,499 44.182 3.69%
2024-06-24 0 43.40 43.35 43.40 42.50 45.75 9,730,128 425,336,376 43.713 42.42 42.37 42.42 41.54 44.72 9,954,253 42.729 -5.45%
2024-06-21 0 45.90 45.90 45.95 44.60 47.20 2,989,076 136,118,074 45.539 44.87 44.87 44.92 43.60 46.14 3,057,927 44.513 -1.71%
2024-06-20 0 46.70 46.70 46.80 46.35 48.60 2,504,453 118,184,536 47.190 45.65 45.65 45.75 45.31 47.51 2,562,141 46.127 -2.40%
2024-06-19 0 47.85 47.80 47.85 45.00 47.90 3,520,658 164,162,627 46.628 46.77 46.72 46.77 43.99 46.82 3,601,753 45.579 3.80%
2024-06-18 0 46.10 46.10 46.15 45.60 48.00 1,934,532 89,389,692 46.207 45.06 45.06 45.11 44.57 46.92 1,979,092 45.167 -0.32%
2024-06-17 0 46.25 46.25 46.35 46.00 47.30 2,104,100 97,697,901 46.432 45.21 45.21 45.31 44.96 46.24 2,152,566 45.387 -1.55%
2024-06-14 0 47.95 47.90 47.95 46.45 48.90 2,994,152 141,797,895 47.358 45.92 45.87 45.92 44.49 46.83 3,126,364 45.356 0.21%
2024-06-13 0 47.85 47.80 47.85 47.50 50.15 3,815,396 183,075,715 47.983 45.83 45.78 45.83 45.49 48.03 3,983,872 45.954 -2.55%
2024-06-12 0 49.10 49.00 49.10 48.80 50.10 1,936,230 95,245,093 49.191 47.02 46.93 47.02 46.74 47.98 2,021,728 47.111 -1.80%
2024-06-11 0 50.00 49.95 50.00 48.90 51.20 2,954,318 147,042,352 49.772 47.89 47.84 47.89 46.83 49.03 3,084,771 47.667 -1.77%
2024-06-07 0 50.90 50.85 50.90 50.65 52.50 1,176,093 60,209,417 51.194 48.75 48.70 48.75 48.51 50.28 1,228,026 49.029 -1.74%
2024-06-06 0 51.80 51.75 51.80 51.55 52.60 2,917,006 151,775,633 52.031 49.61 49.56 49.61 49.37 50.38 3,045,812 49.831 0.88%
2024-06-05 0 51.35 51.25 51.35 49.65 52.70 3,417,925 176,072,121 51.514 49.18 49.08 49.18 47.55 50.47 3,568,850 49.336 3.42%
2024-06-04 0 49.65 49.65 49.70 48.95 50.50 1,999,976 99,487,090 49.744 47.55 47.55 47.60 46.88 48.36 2,088,289 47.640 0.30%
2024-06-03 0 49.50 49.50 49.55 49.05 50.30 1,520,007 75,299,665 49.539 47.41 47.41 47.45 46.98 48.17 1,587,126 47.444 0.10%
2024-05-31 0 49.45 49.30 49.45 49.00 50.30 4,659,355 231,099,146 49.599 47.36 47.22 47.36 46.93 48.17 4,865,097 47.501 0.20%
2024-05-30 0 49.35 49.30 49.35 49.00 50.65 2,116,792 105,608,706 49.891 47.26 47.22 47.26 46.93 48.51 2,210,263 47.781 -1.10%
2024-05-29 0 49.90 49.90 49.95 48.25 50.35 2,850,400 141,656,643 49.697 47.79 47.79 47.84 46.21 48.22 2,976,265 47.595 2.36%
2024-05-28 0 48.75 48.70 48.80 48.25 50.25 3,189,800 156,051,295 48.922 46.69 46.64 46.74 46.21 48.12 3,330,651 46.853 -2.11%
2024-05-27 0 49.80 49.75 49.80 48.80 51.00 3,535,573 174,766,939 49.431 47.69 47.65 47.69 46.74 48.84 3,691,693 47.341 -0.40%
2024-05-24 0 50.00 49.95 50.00 49.50 51.35 2,601,399 129,753,487 49.878 47.89 47.84 47.89 47.41 49.18 2,716,268 47.769 -2.25%
2024-05-23 0 51.15 51.00 51.15 49.50 52.15 2,809,019 141,595,278 50.407 48.99 48.84 48.99 47.41 49.94 2,933,056 48.276 -0.20%
2024-05-22 0 51.25 51.10 51.25 50.90 53.00 2,476,065 127,441,134 51.469 49.08 48.94 49.08 48.75 50.76 2,585,400 49.293 -0.39%
2024-05-21 0 51.45 51.45 51.50 49.15 51.65 7,826,332 399,522,408 51.048 49.27 49.27 49.32 47.07 49.47 8,171,918 48.890 3.83%
2024-05-20 0 49.55 49.50 49.55 48.50 51.30 10,280,435 508,220,432 49.436 47.45 47.41 47.45 46.45 49.13 10,734,386 47.345 -0.60%
2024-05-17 0 49.85 49.80 49.85 49.60 51.50 51,141,047 2,540,556,870 49.677 47.74 47.69 47.74 47.50 49.32 53,399,273 47.577 -5.85%
2024-05-16 0 52.95 52.80 52.95 52.05 54.40 2,896,309 153,716,067 53.073 50.71 50.57 50.71 49.85 52.10 3,024,201 50.829 -0.38%
2024-05-14 0 53.15 53.00 53.15 51.70 53.20 2,921,125 154,381,050 52.850 50.90 50.76 50.90 49.51 50.95 3,050,113 50.615 2.21%
2024-05-13 0 52.00 52.00 52.05 51.15 52.70 2,681,445 139,110,255 51.879 49.80 49.80 49.85 48.99 50.47 2,799,849 49.685 -1.05%
2024-05-10 0 52.55 52.50 52.55 50.75 53.60 3,051,984 158,695,003 51.997 50.33 50.28 50.33 48.60 51.33 3,186,750 49.798 -0.66%
2024-05-09 0 52.90 52.75 52.90 50.70 53.05 4,005,804 208,190,670 51.972 50.66 50.52 50.66 48.56 50.81 4,182,688 49.774 1.15%
2024-05-08 0 52.30 52.10 52.30 51.70 53.50 2,572,364 135,103,632 52.521 50.09 49.90 50.09 49.51 51.24 2,685,951 50.300 -0.66%
2024-05-07 0 52.65 52.50 52.65 51.10 53.75 3,576,352 189,543,116 52.999 50.42 50.28 50.42 48.94 51.48 3,734,272 50.758 1.25%
2024-05-06 0 52.00 51.90 52.00 49.60 52.35 6,685,978 342,546,857 51.234 49.80 49.71 49.80 47.50 50.14 6,981,209 49.067 3.48%
2024-05-03 0 50.25 50.15 50.25 48.75 50.60 2,360,174 117,846,239 49.931 48.12 48.03 48.12 46.69 48.46 2,464,392 47.820 3.50%
2024-05-02 0 48.55 48.45 48.55 47.65 49.15 1,160,672 56,479,153 48.661 46.50 46.40 46.50 45.63 47.07 1,211,924 46.603 1.25%
2024-04-30 0 47.95 47.95 48.00 46.20 48.35 3,281,954 156,588,333 47.712 45.92 45.92 45.97 44.25 46.31 3,426,875 45.694 3.79%
2024-04-29 0 46.20 46.15 46.20 44.95 48.30 5,725,209 264,644,318 46.224 44.25 44.20 44.25 43.05 46.26 5,978,016 44.270 -3.85%
2024-04-26 0 48.05 48.05 48.10 46.90 48.20 1,935,432 92,176,948 47.626 46.02 46.02 46.07 44.92 46.16 2,020,895 45.612 0.73%
2024-04-25 0 47.70 47.65 47.70 47.00 48.00 2,090,904 99,396,551 47.538 45.68 45.63 45.68 45.01 45.97 2,183,232 45.527 -0.62%
2024-04-24 0 48.00 47.90 48.00 47.15 48.05 2,484,172 118,686,556 47.777 45.97 45.87 45.97 45.16 46.02 2,593,865 45.757 0.21%
2024-04-23 0 47.90 47.75 47.90 46.00 48.20 2,512,952 120,410,533 47.916 45.87 45.73 45.87 44.05 46.16 2,623,916 45.890 0.63%
2024-04-22 0 47.60 47.45 47.60 45.90 47.75 2,896,940 136,039,424 46.960 45.59 45.44 45.59 43.96 45.73 3,024,860 44.974 1.06%
2024-04-19 0 47.10 47.10 47.25 46.60 47.55 3,777,251 178,212,491 47.180 45.11 45.11 45.25 44.63 45.54 3,944,042 45.185 -0.42%
2024-04-18 0 47.30 47.20 47.30 45.35 47.70 4,694,608 221,249,203 47.128 45.30 45.20 45.30 43.43 45.68 4,901,907 45.135 2.83%
2024-04-17 0 46.00 45.95 46.00 43.55 46.20 3,905,363 177,195,552 45.372 44.05 44.01 44.05 41.71 44.25 4,077,811 43.454 5.63%
2024-04-16 0 43.55 43.55 43.60 43.25 44.95 1,774,313 77,741,980 43.815 41.71 41.71 41.76 41.42 43.05 1,852,661 41.962 -2.13%
2024-04-15 0 44.50 44.45 44.50 42.25 44.80 3,489,353 153,999,193 44.134 42.62 42.57 42.62 40.46 42.91 3,643,432 42.268 1.60%
2024-04-12 0 43.80 43.70 43.80 42.10 44.15 6,564,750 287,384,498 43.777 41.95 41.85 41.95 40.32 42.28 6,854,628 41.926 2.70%
2024-04-11 0 42.65 42.60 42.65 42.00 42.90 2,162,900 92,068,245 42.567 40.85 40.80 40.85 40.22 41.09 2,258,407 40.767 0.47%
2024-04-10 0 42.45 42.40 42.45 41.45 42.55 2,583,580 108,495,319 41.994 40.65 40.61 40.65 39.70 40.75 2,697,663 40.218 1.43%
2024-04-09 0 41.85 41.80 41.85 41.55 43.40 5,097,903 214,800,125 42.135 40.08 40.03 40.08 39.79 41.56 5,323,010 40.353 -3.24%
2024-04-08 0 43.25 43.20 43.25 42.15 43.80 3,073,446 132,680,702 43.170 41.42 41.37 41.42 40.37 41.95 3,209,160 41.344 0.58%
2024-04-05 0 43.00 42.95 43.00 41.90 43.25 792,400 33,899,070 42.780 41.18 41.13 41.18 40.13 41.42 827,390 40.971 -0.12%
2024-04-03 0 43.05 43.00 43.05 42.35 44.05 2,961,928 128,217,717 43.289 41.23 41.18 41.23 40.56 42.19 3,092,717 41.458 -1.82%
2024-04-02 0 43.85 43.70 43.85 42.95 44.95 8,153,483 357,299,209 43.822 42.00 41.85 42.00 41.13 43.05 8,513,515 41.968 3.06%
2024-03-28 0 42.55 42.50 42.55 41.70 43.00 1,918,976 81,467,982 42.454 40.75 40.70 40.75 39.94 41.18 2,003,712 40.659 0.00%
2024-03-27 0 42.55 42.50 42.55 41.95 43.40 2,827,360 120,479,166 42.612 40.75 40.70 40.75 40.18 41.56 2,952,207 40.810 0.12%
2024-03-26 0 42.50 42.45 42.50 41.65 45.50 8,898,777 384,786,314 43.240 40.70 40.65 40.70 39.89 43.58 9,291,719 41.412 -1.85%
2024-03-25 0 43.30 43.25 43.30 42.50 43.80 2,294,800 99,570,610 43.390 41.47 41.42 41.47 40.70 41.95 2,396,131 41.555 1.17%
2024-03-22 0 42.80 42.80 42.85 41.70 43.55 3,107,610 132,318,339 42.579 40.99 40.99 41.04 39.94 41.71 3,244,832 40.778 -0.93%
2024-03-21 0 43.20 43.10 43.20 41.90 43.45 2,800,400 120,194,452 42.920 41.37 41.28 41.37 40.13 41.61 2,924,057 41.105 3.10%
2024-03-20 0 41.90 41.90 42.00 41.45 43.10 2,951,698 124,150,053 42.061 40.13 40.13 40.22 39.70 41.28 3,082,036 40.282 -2.33%
2024-03-19 0 42.90 42.80 42.90 42.70 44.00 2,962,510 128,716,307 43.448 41.09 40.99 41.09 40.89 42.14 3,093,325 41.611 -0.23%
2024-03-18 0 43.00 43.00 43.05 41.15 43.35 4,749,967 201,753,580 42.475 41.18 41.18 41.23 39.41 41.52 4,959,710 40.678 3.61%
2024-03-15 0 41.50 41.50 41.55 41.00 42.15 3,462,205 144,207,196 41.652 39.74 39.74 39.79 39.27 40.37 3,615,085 39.890 -1.07%
2024-03-14 0 41.95 41.85 41.95 40.00 42.35 6,457,736 268,675,282 41.605 40.18 40.08 40.18 38.31 40.56 6,742,889 39.846 4.35%
2024-03-13 0 40.20 40.15 40.20 39.55 40.60 2,727,568 109,279,918 40.065 38.50 38.45 38.50 37.88 38.88 2,848,009 38.371 -0.25%
2024-03-12 0 40.30 40.30 40.35 39.20 41.55 10,474,036 424,392,185 40.518 38.60 38.60 38.64 37.54 39.79 10,936,536 38.805 3.20%
2024-03-11 0 39.05 39.00 39.05 35.65 39.45 9,286,695 354,267,824 38.148 37.40 37.35 37.40 34.14 37.78 9,696,766 36.535 8.47%
2024-03-08 0 36.00 35.90 36.00 35.05 36.30 1,440,600 51,745,764 35.920 34.48 34.38 34.48 33.57 34.76 1,504,212 34.401 1.41%
2024-03-07 0 35.50 35.25 35.50 35.05 36.20 2,383,200 84,961,016 35.650 34.00 33.76 34.00 33.57 34.67 2,488,435 34.142 -2.34%
2024-03-06 0 36.35 36.30 36.35 35.25 36.90 2,998,150 108,225,306 36.097 34.81 34.76 34.81 33.76 35.34 3,130,539 34.571 2.11%
2024-03-05 0 35.60 35.60 35.65 35.20 37.05 2,743,067 99,640,936 36.325 34.09 34.09 34.14 33.71 35.48 2,864,192 34.788 -3.65%
2024-03-04 0 36.95 36.90 36.95 36.00 37.00 3,707,320 135,625,131 36.583 35.39 35.34 35.39 34.48 35.44 3,871,023 35.036 3.50%
2024-03-01 0 35.70 35.70 35.75 35.15 36.25 3,283,910 117,452,428 35.766 34.19 34.19 34.24 33.66 34.72 3,428,917 34.254 -0.28%
2024-02-29 0 35.80 35.75 35.80 35.00 36.70 24,848,500 892,287,535 35.909 34.29 34.24 34.29 33.52 35.15 25,945,731 34.391 1.85%
2024-02-28 0 35.15 35.15 35.20 35.00 36.90 4,060,800 145,382,615 35.801 33.66 33.66 33.71 33.52 35.34 4,240,112 34.287 -2.09%
2024-02-27 0 35.90 35.85 35.90 34.50 36.40 3,048,500 108,465,639 35.580 34.38 34.33 34.38 33.04 34.86 3,183,112 34.075 -0.14%
2024-02-26 0 35.95 35.90 35.95 35.65 37.05 2,894,803 105,160,028 36.327 34.43 34.38 34.43 34.14 35.48 3,022,628 34.791 -0.96%
2024-02-23 0 36.30 36.30 36.35 35.75 36.45 2,075,300 75,118,995 36.197 34.76 34.76 34.81 34.24 34.91 2,166,939 34.666 0.83%
2024-02-22 0 36.00 35.95 36.00 35.50 36.20 2,003,800 72,050,885 35.957 34.48 34.43 34.48 34.00 34.67 2,092,281 34.437 1.12%
2024-02-21 0 35.60 35.55 35.60 34.65 35.80 3,030,884 107,316,417 35.408 34.09 34.05 34.09 33.18 34.29 3,164,718 33.910 1.71%
2024-02-20 0 35.00 34.85 35.00 34.30 35.15 2,021,600 70,389,885 34.819 33.52 33.38 33.52 32.85 33.66 2,110,867 33.346 1.01%
2024-02-19 0 34.65 34.60 34.65 34.30 35.65 2,843,000 98,984,080 34.817 33.18 33.14 33.18 32.85 34.14 2,968,538 33.344 -2.81%
2024-02-16 0 35.65 35.60 35.65 35.45 36.50 1,235,400 44,514,772 36.033 34.14 34.09 34.14 33.95 34.96 1,289,951 34.509 -0.97%
2024-02-15 0 36.00 35.90 36.00 35.20 36.40 1,603,696 57,742,942 36.006 34.48 34.38 34.48 33.71 34.86 1,674,510 34.483 1.12%
2024-02-14 0 35.60 35.60 35.65 34.00 36.40 4,718,400 167,931,612 35.591 34.09 34.09 34.14 32.56 34.86 4,926,750 34.086 6.11%
2024-02-09 0 33.55 33.50 33.55 33.15 34.40 1,263,000 42,639,336 33.760 32.13 32.08 32.13 31.75 32.95 1,318,770 32.333 0.45%
2024-02-08 0 33.40 33.35 33.40 32.25 34.20 2,269,800 76,261,834 33.598 31.99 31.94 31.99 30.89 32.75 2,370,027 32.178 1.67%
2024-02-07 0 32.85 32.85 32.90 32.00 33.50 3,441,400 113,002,295 32.836 31.46 31.46 31.51 30.65 32.08 3,593,361 31.448 2.18%
2024-02-06 0 32.15 32.10 32.15 29.35 32.45 3,897,200 121,618,820 31.207 30.79 30.74 30.79 28.11 31.08 4,069,288 29.887 9.73%
2024-02-05 0 29.30 29.15 29.30 28.75 32.50 4,097,013 121,956,377 29.767 28.06 27.92 28.06 27.53 31.13 4,277,924 28.508 -6.24%
2024-02-02 0 31.25 31.15 31.25 31.00 33.70 1,670,400 53,387,520 31.961 29.93 29.83 29.93 29.69 32.27 1,744,160 30.609 -2.19%
2024-02-01 0 31.95 31.90 31.95 31.15 32.25 1,763,779 56,306,222 31.924 30.60 30.55 30.60 29.83 30.89 1,841,662 30.574 0.95%
2024-01-31 0 31.65 31.50 31.65 31.25 33.20 3,408,400 107,946,948 31.671 30.31 30.17 30.31 29.93 31.80 3,558,904 30.332 -3.36%
2024-01-30 0 32.75 32.65 32.75 32.50 33.35 1,427,000 46,765,610 32.772 31.37 31.27 31.37 31.13 31.94 1,490,012 31.386 -1.80%
2024-01-29 0 33.35 33.35 33.40 32.70 34.30 1,935,000 64,249,498 33.204 31.94 31.94 31.99 31.32 32.85 2,020,443 31.800 -1.19%
2024-01-26 0 33.75 33.60 33.75 33.40 34.70 865,200 29,250,470 33.808 32.32 32.18 32.32 31.99 33.23 903,404 32.378 -2.74%
2024-01-25 0 34.70 34.60 34.70 33.60 34.85 1,504,362 51,946,258 34.530 33.23 33.14 33.23 32.18 33.38 1,570,790 33.070 1.46%
2024-01-24 0 34.20 34.20 34.25 33.60 34.60 1,698,934 58,037,282 34.161 32.75 32.75 32.80 32.18 33.14 1,773,954 32.716 3.17%
2024-01-23 0 33.15 33.15 33.20 32.20 33.50 1,443,600 47,760,505 33.084 31.75 31.75 31.80 30.84 32.08 1,507,345 31.685 1.69%
2024-01-22 0 32.60 32.60 32.65 32.00 33.60 3,028,644 98,693,947 32.587 31.22 31.22 31.27 30.65 32.18 3,162,379 31.209 -1.66%
2024-01-19 0 33.15 33.15 33.20 32.95 34.45 1,967,486 66,346,693 33.722 31.75 31.75 31.80 31.56 32.99 2,054,364 32.295 -2.64%
2024-01-18 0 34.05 34.05 34.10 32.20 34.35 3,394,103 112,909,318 33.266 32.61 32.61 32.66 30.84 32.90 3,543,976 31.860 0.74%
2024-01-17 0 33.80 33.75 33.80 33.55 35.35 2,967,521 101,213,525 34.107 32.37 32.32 32.37 32.13 33.86 3,098,557 32.665 -3.84%
2024-01-16 0 35.15 35.15 35.25 35.05 36.00 1,577,820 55,843,659 35.393 33.66 33.66 33.76 33.57 34.48 1,647,492 33.896 -2.23%
2024-01-15 0 35.95 35.90 35.95 35.10 36.05 2,103,600 75,289,867 35.791 34.43 34.38 34.43 33.62 34.53 2,196,488 34.277 1.27%
2024-01-12 0 35.50 35.30 35.50 35.20 36.25 2,061,649 73,549,124 35.675 34.00 33.81 34.00 33.71 34.72 2,152,685 34.166 -1.25%
2024-01-11 0 35.95 35.80 35.95 34.80 36.10 2,651,200 95,192,368 35.905 34.43 34.29 34.43 33.33 34.57 2,768,269 34.387 2.13%
2024-01-10 0 35.20 35.20 35.25 34.85 36.25 3,500,600 124,929,805 35.688 33.71 33.71 33.76 33.38 34.72 3,655,175 34.179 -1.12%
2024-01-09 0 35.60 35.45 35.60 34.70 35.95 4,913,877 175,203,003 35.655 34.09 33.95 34.09 33.23 34.43 5,130,858 34.147 3.19%
2024-01-08 0 34.50 34.50 34.55 34.25 36.25 5,483,600 193,136,845 35.221 33.04 33.04 33.09 32.80 34.72 5,725,738 33.731 0.44%
2024-01-05 0 34.35 34.25 34.35 33.40 34.70 1,587,200 54,291,460 34.206 32.90 32.80 32.90 31.99 33.23 1,657,286 32.759 2.08%
2024-01-04 0 33.65 33.60 33.65 33.45 34.35 1,483,200 50,105,905 33.782 32.23 32.18 32.23 32.04 32.90 1,548,693 32.354 -2.32%
2024-01-03 0 34.45 34.45 34.60 34.25 35.05 896,800 30,946,315 34.507 32.99 32.99 33.14 32.80 33.57 936,400 33.048 -1.85%
2024-01-02 0 35.10 35.00 35.10 34.75 35.75 846,316 29,711,584 35.107 33.62 33.52 33.62 33.28 34.24 883,687 33.622 -1.40%
2023-12-29 0 35.60 35.60 35.70 35.05 36.35 2,809,925 100,643,363 35.817 34.09 34.09 34.19 33.57 34.81 2,934,002 34.302 1.57%
2023-12-28 0 35.05 34.90 35.05 33.50 35.20 2,856,600 98,983,017 34.651 33.57 33.42 33.57 32.08 33.71 2,982,738 33.185 4.01%
2023-12-27 0 33.70 33.70 33.75 32.75 33.85 2,045,223 68,484,315 33.485 32.27 32.27 32.32 31.37 32.42 2,135,534 32.069 1.66%
2023-12-22 0 33.15 33.05 33.15 32.75 33.75 1,764,200 58,339,872 33.069 31.75 31.65 31.75 31.37 32.32 1,842,101 31.670 -0.75%
2023-12-21 0 33.40 33.40 33.50 33.05 33.90 1,232,800 41,262,533 33.471 31.99 31.99 32.08 31.65 32.47 1,287,237 32.055 0.60%
2023-12-20 0 33.20 33.20 33.30 32.75 33.50 852,800 28,314,467 33.202 31.80 31.80 31.89 31.37 32.08 890,457 31.798 0.30%
2023-12-19 0 33.10 33.05 33.10 32.45 33.50 1,576,800 51,977,156 32.964 31.70 31.65 31.70 31.08 32.08 1,646,426 31.570 1.38%
2023-12-18 0 32.65 32.40 32.65 30.90 32.95 1,824,200 58,762,199 32.213 31.27 31.03 31.27 29.59 31.56 1,904,751 30.850 2.51%
2023-12-15 0 31.85 31.70 31.85 31.30 32.40 2,366,235 75,234,892 31.795 30.50 30.36 30.50 29.98 31.03 2,470,720 30.451 -1.24%
2023-12-14 0 32.25 32.20 32.25 31.75 32.45 1,442,922 46,351,199 32.123 30.89 30.84 30.89 30.41 31.08 1,506,637 30.765 0.47%
2023-12-13 0 32.10 32.10 32.15 31.80 32.70 2,729,494 87,741,295 32.146 30.74 30.74 30.79 30.46 31.32 2,850,020 30.786 -2.28%
2023-12-12 0 32.85 32.80 32.85 32.00 33.00 1,752,600 57,068,534 32.562 31.46 31.41 31.46 30.65 31.60 1,829,989 31.185 -0.15%
2023-12-11 0 32.90 32.90 32.95 32.10 33.05 2,496,212 81,319,931 32.577 31.51 31.51 31.56 30.74 31.65 2,606,437 31.200 0.00%
2023-12-08 0 32.90 32.90 32.95 32.70 33.70 1,911,800 63,051,468 32.980 31.51 31.51 31.56 31.32 32.27 1,996,219 31.585 -1.05%
2023-12-07 0 33.25 33.25 33.30 32.45 34.00 2,270,282 75,410,903 33.217 31.84 31.84 31.89 31.08 32.56 2,370,530 31.812 -1.19%
2023-12-06 0 33.65 33.60 33.65 32.60 33.75 2,907,756 96,299,416 33.118 32.23 32.18 32.23 31.22 32.32 3,036,153 31.718 1.51%
2023-12-05 0 33.15 33.10 33.15 32.60 35.25 7,159,812 239,317,748 33.425 31.75 31.70 31.75 31.22 33.76 7,475,966 32.012 -5.96%
2023-12-04 0 35.25 35.15 35.25 34.90 36.15 2,326,800 82,604,400 35.501 33.76 33.66 33.76 33.42 34.62 2,429,544 34.000 -1.12%
2023-12-01 0 35.65 35.60 35.65 35.00 35.90 1,593,150 56,607,668 35.532 34.14 34.09 34.14 33.52 34.38 1,663,498 34.029 -0.56%
2023-11-30 0 35.85 35.80 35.85 34.75 36.05 2,752,312 98,469,374 35.777 34.33 34.29 34.33 33.28 34.53 2,873,845 34.264 0.99%
2023-11-29 0 35.50 35.50 35.60 35.10 36.00 1,316,200 46,982,965 35.696 34.00 34.00 34.09 33.62 34.48 1,374,319 34.186 -0.56%
2023-11-28 0 35.70 35.70 35.80 35.15 36.00 1,001,800 35,771,476 35.707 34.19 34.19 34.29 33.66 34.48 1,046,036 34.197 0.56%
2023-11-27 0 35.50 35.50 35.55 35.45 36.15 2,087,685 74,636,569 35.751 34.00 34.00 34.05 33.95 34.62 2,179,871 34.239 0.00%
2023-11-24 0 35.50 35.40 35.50 35.15 36.00 586,600 20,799,795 35.458 34.00 33.90 34.00 33.66 34.48 612,502 33.959 -0.84%
2023-11-23 0 35.80 35.60 35.80 34.70 35.80 1,502,000 52,698,765 35.086 34.29 34.09 34.29 33.23 34.29 1,568,324 33.602 0.28%
2023-11-22 0 35.70 35.70 35.85 35.60 36.00 735,800 26,347,441 35.808 34.19 34.19 34.33 34.09 34.48 768,291 34.294 -0.28%
2023-11-21 0 35.80 35.80 36.00 35.75 36.40 1,348,800 48,466,945 35.933 34.29 34.29 34.48 34.24 34.86 1,408,359 34.414 0.56%
2023-11-20 0 35.60 35.60 35.65 34.50 36.50 2,816,200 100,830,370 35.804 34.09 34.09 34.14 33.04 34.96 2,940,554 34.290 2.89%
2023-11-17 0 34.60 34.55 34.65 34.00 35.35 2,507,497 86,396,207 34.455 33.14 33.09 33.18 32.56 33.86 2,618,220 32.998 -1.00%
2023-11-16 0 34.95 34.95 35.10 34.80 36.15 2,062,538 72,388,642 35.097 33.47 33.47 33.62 33.33 34.62 2,153,613 33.613 -3.05%
2023-11-15 0 36.05 35.95 36.05 35.55 36.15 2,234,700 80,231,335 35.903 34.53 34.43 34.53 34.05 34.62 2,333,377 34.384 1.41%
2023-11-14 0 35.55 35.55 35.60 35.10 36.55 1,975,000 70,374,191 35.633 34.05 34.05 34.09 33.62 35.00 2,062,210 34.126 -1.11%
2023-11-13 0 35.95 35.85 35.95 35.20 36.20 3,880,787 139,058,561 35.833 34.43 34.33 34.43 33.71 34.67 4,052,150 34.317 2.86%
2023-11-10 0 34.95 34.95 35.00 34.70 35.95 3,406,583 119,832,335 35.177 33.47 33.47 33.52 33.23 34.43 3,557,007 33.689 -1.41%
2023-11-09 0 35.45 35.45 35.50 35.25 37.20 5,640,952 203,722,960 36.115 33.95 33.95 34.00 33.76 35.63 5,890,038 34.588 -3.14%
2023-11-08 0 36.60 36.60 36.70 35.65 37.35 11,625,779 427,402,779 36.763 35.05 35.05 35.15 34.14 35.77 12,139,136 35.209 2.81%
2023-11-07 0 35.60 35.60 35.70 35.10 36.10 4,435,656 157,833,571 35.583 34.09 34.09 34.19 33.62 34.57 4,631,520 34.078 -0.56%
2023-11-06 0 35.80 35.75 35.80 34.70 36.20 9,844,084 352,418,352 35.800 34.29 34.24 34.29 33.23 34.67 10,278,767 34.286 4.22%
2023-11-03 0 34.35 34.30 34.35 33.45 34.70 4,411,900 151,639,923 34.371 32.90 32.85 32.90 32.04 33.23 4,606,715 32.917 2.38%
2023-11-02 0 33.55 33.55 33.60 33.30 34.65 2,800,800 94,881,691 33.877 32.13 32.13 32.18 31.89 33.18 2,924,474 32.444 -0.30%
2023-11-01 0 33.65 33.60 33.65 31.70 34.70 12,736,970 424,788,345 33.351 32.23 32.18 32.23 30.36 33.23 13,299,394 31.940 7.17%
2023-10-31 0 31.40 31.30 31.40 30.65 32.05 3,269,530 102,497,965 31.349 30.07 29.98 30.07 29.35 30.69 3,413,902 30.024 0.16%
2023-10-30 0 31.35 31.35 31.45 29.65 31.55 3,532,600 109,774,905 31.075 30.02 30.02 30.12 28.40 30.22 3,688,588 29.761 3.98%
2023-10-27 0 30.15 30.10 30.15 29.20 30.35 2,113,858 63,019,592 29.813 28.87 28.83 28.87 27.97 29.07 2,207,199 28.552 1.01%
2023-10-26 0 29.85 29.80 29.85 29.45 30.85 1,625,912 48,547,688 29.859 28.59 28.54 28.59 28.20 29.55 1,697,707 28.596 -1.81%
2023-10-25 0 30.40 30.40 30.55 29.80 32.10 3,208,385 98,708,795 30.766 29.11 29.11 29.26 28.54 30.74 3,350,057 29.465 -0.16%
2023-10-24 0 30.45 30.35 30.45 29.80 31.00 1,991,600 60,609,680 30.433 29.16 29.07 29.16 28.54 29.69 2,079,543 29.146 -0.16%
2023-10-20 0 30.50 30.40 30.55 30.10 31.65 860,400 26,258,750 30.519 29.21 29.11 29.26 28.83 30.31 898,393 29.229 0.66%
2023-10-19 0 30.30 30.30 30.35 30.05 31.20 3,314,974 100,945,336 30.451 29.02 29.02 29.07 28.78 29.88 3,461,353 29.164 -2.10%
2023-10-18 0 30.95 30.90 30.95 30.70 31.75 3,463,000 107,306,471 30.987 29.64 29.59 29.64 29.40 30.41 3,615,915 29.676 -1.90%
2023-10-17 0 31.55 31.55 31.60 31.35 32.70 1,842,400 58,449,200 31.724 30.22 30.22 30.26 30.02 31.32 1,923,755 30.383 -1.41%
2023-10-16 0 32.00 32.00 32.05 31.25 32.70 3,167,000 100,978,705 31.885 30.65 30.65 30.69 29.93 31.32 3,306,845 30.536 -1.69%
2023-10-13 0 32.55 32.55 32.60 31.10 33.45 4,896,800 157,395,120 32.142 31.17 31.17 31.22 29.78 32.04 5,113,027 30.783 -2.54%
2023-10-12 0 33.40 33.30 33.40 32.95 34.50 2,198,714 73,537,974 33.446 31.99 31.89 31.99 31.56 33.04 2,295,802 32.031 -1.91%
2023-10-11 0 34.05 34.00 34.10 33.00 34.15 2,086,400 70,153,148 33.624 32.61 32.56 32.66 31.60 32.71 2,178,529 32.202 1.95%
2023-10-10 0 33.40 33.30 33.40 33.20 34.50 1,430,800 48,047,527 33.581 31.99 31.89 31.99 31.80 33.04 1,493,980 32.161 -1.04%
2023-10-09 0 33.75 33.75 33.80 33.50 34.75 786,600 26,671,722 33.908 32.32 32.32 32.37 32.08 33.28 821,334 32.474 -2.17%
2023-10-06 0 34.50 34.50 34.60 34.20 34.75 154,800 5,341,579 34.506 33.04 33.04 33.14 32.75 33.28 161,635 33.047 0.44%
2023-10-05 0 34.35 34.35 34.40 34.10 34.60 81,200 2,779,281 34.228 32.90 32.90 32.95 32.66 33.14 84,786 32.780 -0.58%
2023-10-04 0 34.55 34.40 34.55 33.90 34.60 280,000 9,565,867 34.164 33.09 32.95 33.09 32.47 33.14 292,364 32.719 1.77%
2023-10-03 0 33.95 33.85 33.95 33.55 33.95 169,200 5,714,842 33.776 32.51 32.42 32.51 32.13 32.51 176,671 32.347 0.00%
2023-09-29 0 33.95 33.90 33.95 33.50 34.35 162,800 5,521,920 33.918 32.51 32.47 32.51 32.08 32.90 169,989 32.484 1.19%
2023-09-28 0 33.55 33.55 33.75 33.25 34.40 1,212,800 40,715,384 33.571 32.13 32.13 32.32 31.84 32.95 1,266,353 32.152 -1.03%
2023-09-27 0 33.90 34.00 34.10 33.40 34.55 2,158,600 73,453,444 34.028 32.47 32.56 32.66 31.99 33.09 2,253,917 32.589 -0.73%
2023-09-26 0 34.15 34.10 34.15 33.50 34.70 1,320,600 45,050,100 34.113 32.71 32.66 32.71 32.08 33.23 1,378,913 32.671 1.04%
2023-09-25 0 33.80 33.80 33.85 33.20 35.10 3,925,600 132,527,464 33.760 32.37 32.37 32.42 31.80 33.62 4,098,942 32.332 -2.87%
2023-09-22 0 34.80 34.80 34.90 33.85 35.00 3,799,000 130,470,104 34.343 33.33 33.33 33.42 32.42 33.52 3,966,752 32.891 1.46%
2023-09-21 0 34.30 34.30 34.35 34.20 37.30 3,256,678 114,635,068 35.200 32.85 32.85 32.90 32.75 35.72 3,400,483 33.711 -8.04%
2023-09-20 0 37.30 37.20 37.30 36.80 37.40 1,634,551 60,707,717 37.140 35.72 35.63 35.72 35.24 35.82 1,706,728 35.570 0.13%
2023-09-19 0 37.25 37.15 37.25 36.10 37.40 3,214,473 118,750,207 36.942 35.67 35.58 35.67 34.57 35.82 3,356,414 35.380 2.62%
2023-09-18 0 36.30 36.20 36.30 35.35 36.45 3,178,800 113,568,690 35.727 34.76 34.67 34.76 33.86 34.91 3,319,166 34.216 2.83%
2023-09-15 0 35.30 35.30 35.35 34.65 36.00 20,122,500 709,681,980 35.268 33.81 33.81 33.86 33.18 34.48 21,011,046 33.777 0.28%
2023-09-14 0 35.20 35.20 35.35 35.00 35.60 1,262,800 44,696,090 35.394 33.71 33.71 33.86 33.52 34.09 1,318,561 33.898 0.28%
2023-09-13 0 35.10 35.10 35.25 34.85 35.80 2,213,200 78,113,184 35.294 33.62 33.62 33.76 33.38 34.29 2,310,928 33.802 -0.99%
2023-09-12 0 35.45 35.45 35.50 34.95 36.10 2,006,366 71,040,500 35.408 33.95 33.95 34.00 33.47 34.57 2,094,961 33.910 -1.80%
2023-09-11 0 36.10 36.00 36.10 35.30 36.45 3,014,400 107,987,845 35.824 34.57 34.48 34.57 33.81 34.91 3,147,506 34.309 0.14%
2023-09-07 0 36.05 35.90 36.05 35.35 36.90 2,564,000 92,155,074 35.942 34.53 34.38 34.53 33.86 35.34 2,677,218 34.422 -2.30%
2023-09-06 0 36.90 36.85 36.90 36.15 37.55 3,836,474 140,269,593 36.562 35.34 35.29 35.34 34.62 35.96 4,005,880 35.016 -1.34%
2023-09-05 0 37.40 37.40 37.50 36.75 37.80 3,933,462 146,870,273 37.339 35.82 35.82 35.91 35.20 36.20 4,107,151 35.760 -0.40%
2023-09-04 0 37.55 37.35 37.55 36.75 38.10 7,945,129 298,082,023 37.518 35.96 35.77 35.96 35.20 36.49 8,295,961 35.931 -0.13%
2023-08-31 0 37.60 37.60 37.80 36.60 38.10 10,116,700 378,410,115 37.405 36.01 36.01 36.20 35.05 36.49 10,563,421 35.823 -0.53%
2023-08-30 0 37.80 37.75 37.80 35.90 37.90 9,803,102 364,997,083 37.233 36.20 36.15 36.20 34.38 36.30 10,235,976 35.658 2.86%
2023-08-29 0 36.75 36.75 36.80 35.50 37.00 10,132,570 368,453,964 36.363 35.20 35.20 35.24 34.00 35.44 10,579,992 34.826 4.40%
2023-08-28 0 35.20 35.20 35.25 34.15 36.00 1,590,483 55,789,044 35.077 33.71 33.71 33.76 32.71 34.48 1,660,714 33.593 0.43%
2023-08-25 0 35.05 35.00 35.05 34.20 35.75 1,842,708 64,489,807 34.997 33.57 33.52 33.57 32.75 34.24 1,924,076 33.517 1.30%
2023-08-24 0 34.60 34.55 34.70 34.35 35.30 2,115,400 73,458,768 34.726 33.14 33.09 33.23 32.90 33.81 2,208,809 33.257 -0.86%
2023-08-23 0 34.90 34.90 35.15 34.50 35.75 1,292,000 45,152,849 34.948 33.42 33.42 33.66 33.04 34.24 1,349,051 33.470 -1.13%
2023-08-22 0 35.30 35.30 35.35 34.65 36.00 1,519,200 53,460,000 35.190 33.81 33.81 33.86 33.18 34.48 1,586,283 33.701 -1.26%
2023-08-21 0 35.75 35.60 35.75 34.00 36.35 4,093,180 145,762,388 35.611 34.24 34.09 34.24 32.56 34.81 4,273,922 34.105 5.77%
2023-08-18 0 33.80 33.70 33.85 33.55 34.85 1,307,400 44,563,687 34.086 32.37 32.27 32.42 32.13 33.38 1,365,131 32.644 -2.03%
2023-08-17 0 34.50 34.50 34.70 33.65 34.90 1,581,000 54,432,048 34.429 33.04 33.04 33.23 32.23 33.42 1,650,812 32.973 0.58%
2023-08-16 0 34.30 34.25 34.30 33.05 35.20 3,325,264 114,186,261 34.339 32.85 32.80 32.85 31.65 33.71 3,472,097 32.887 -3.65%
2023-08-15 0 35.60 35.60 35.85 34.30 36.40 5,189,098 182,943,847 35.255 34.09 34.09 34.33 32.85 34.86 5,418,232 33.764 -3.52%
2023-08-14 0 36.90 36.80 36.90 35.55 36.95 2,161,200 79,270,174 36.679 35.34 35.24 35.34 34.05 35.39 2,256,632 35.128 1.23%
2023-08-11 0 36.45 36.15 36.45 35.85 36.65 2,860,507 103,943,876 36.338 34.91 34.62 34.91 34.33 35.10 2,986,818 34.801 1.53%
2023-08-10 0 35.90 35.90 36.10 35.40 36.55 2,683,400 96,503,590 35.963 34.38 34.38 34.57 33.90 35.00 2,801,890 34.442 -0.28%
2023-08-09 0 36.00 36.00 36.20 35.45 36.85 3,345,000 121,351,140 36.278 34.48 34.48 34.67 33.95 35.29 3,492,705 34.744 -0.96%
2023-08-08 0 36.35 36.35 36.45 35.45 36.80 2,917,400 106,074,150 36.359 34.81 34.81 34.91 33.95 35.24 3,046,223 34.822 0.14%
2023-08-07 0 36.30 36.30 36.50 36.20 36.95 2,272,400 82,884,365 36.474 34.76 34.76 34.96 34.67 35.39 2,372,742 34.932 -0.95%
2023-08-04 0 36.65 36.65 36.70 35.80 37.20 5,941,803 218,918,114 36.844 35.10 35.10 35.15 34.29 35.63 6,204,174 35.286 2.23%
2023-08-03 0 35.85 35.80 35.90 34.95 36.95 4,322,856 156,307,294 36.158 34.33 34.29 34.38 33.47 35.39 4,513,740 34.629 2.43%
2023-08-02 0 35.00 34.90 35.00 33.55 35.50 3,704,804 128,386,319 34.654 33.52 33.42 33.52 32.13 34.00 3,868,396 33.189 -0.99%
2023-08-01 0 35.35 35.35 35.50 34.70 36.70 4,856,000 174,244,535 35.882 33.86 33.86 34.00 33.23 35.15 5,070,425 34.365 1.00%
2023-07-31 0 35.00 34.75 35.00 34.10 36.40 5,968,719 210,941,948 35.341 33.52 33.28 33.52 32.66 34.86 6,232,279 33.847 0.57%
2023-07-28 0 34.80 34.70 34.80 33.90 35.45 5,308,645 184,666,785 34.786 33.33 33.23 33.33 32.47 33.95 5,543,058 33.315 1.46%
2023-07-27 0 34.30 34.25 34.30 33.25 34.80 3,893,151 133,209,863 34.216 32.85 32.80 32.85 31.84 33.33 4,065,060 32.769 1.93%
2023-07-26 0 33.65 33.50 33.65 32.60 33.80 1,749,600 58,150,249 33.236 32.23 32.08 32.23 31.22 32.37 1,826,857 31.831 2.28%
2023-07-25 0 32.90 32.85 32.90 31.35 33.75 2,347,800 76,751,770 32.691 31.51 31.46 31.51 30.02 32.32 2,451,471 31.308 4.94%
2023-07-24 0 31.35 31.30 31.35 31.25 33.70 3,460,885 110,405,823 31.901 30.02 29.98 30.02 29.93 32.27 3,613,707 30.552 -5.29%
2023-07-21 0 33.10 33.10 33.20 32.90 34.40 1,467,000 48,997,896 33.400 31.70 31.70 31.80 31.51 32.95 1,531,778 31.988 -0.60%
2023-07-20 0 33.30 33.10 33.30 33.05 34.60 1,813,600 61,043,002 33.658 31.89 31.70 31.89 31.65 33.14 1,893,683 32.235 -3.62%
2023-07-19 0 34.55 34.50 34.55 33.25 34.85 2,947,800 100,016,793 33.929 33.09 33.04 33.09 31.84 33.38 3,077,965 32.494 -1.14%
2023-07-18 0 34.95 34.90 34.95 34.35 35.30 2,874,777 100,490,667 34.956 33.47 33.42 33.47 32.90 33.81 3,001,718 33.478 -0.43%
2023-07-14 0 35.10 35.05 35.10 34.95 36.85 5,228,000 186,357,778 35.646 33.62 33.57 33.62 33.47 35.29 5,458,852 34.139 0.29%
2023-07-13 0 35.00 35.00 35.25 34.60 36.00 4,420,000 156,182,670 35.335 33.52 33.52 33.76 33.14 34.48 4,615,173 33.841 1.16%
2023-07-12 0 34.60 34.60 34.65 34.55 35.25 898,400 31,362,345 34.909 33.14 33.14 33.18 33.09 33.76 938,070 33.433 -0.72%
2023-07-11 0 34.85 34.85 35.00 34.65 35.00 1,103,200 38,493,130 34.892 33.38 33.38 33.52 33.18 33.52 1,151,914 33.417 -0.43%
2023-07-10 0 35.00 34.90 35.00 34.45 35.20 1,426,200 49,899,504 34.988 33.52 33.42 33.52 32.99 33.71 1,489,176 33.508 0.72%
2023-07-07 0 34.75 34.75 35.00 34.50 35.70 3,664,200 128,636,030 35.106 33.28 33.28 33.52 33.04 34.19 3,825,999 33.622 -0.29%
2023-07-06 0 34.85 34.85 35.00 34.00 35.65 2,712,711 94,088,860 34.684 33.38 33.38 33.52 32.56 34.14 2,832,496 33.218 0.14%
2023-07-05 0 34.80 34.80 34.90 34.50 35.30 3,578,600 125,107,020 34.960 33.33 33.33 33.42 33.04 33.81 3,736,620 33.481 -0.43%
2023-07-04 0 34.95 34.85 34.95 34.55 35.30 1,690,600 59,151,400 34.988 33.47 33.38 33.47 33.09 33.81 1,765,252 33.509 0.00%
2023-07-03 0 34.95 34.90 34.95 34.60 35.60 3,303,600 116,072,910 35.135 33.47 33.42 33.47 33.14 34.09 3,449,476 33.649 0.43%
2023-06-30 0 34.80 34.75 34.80 33.65 35.05 2,207,267 77,003,242 34.886 33.33 33.28 33.33 32.23 33.57 2,304,733 33.411 2.96%
2023-06-29 0 33.80 33.70 34.00 33.50 34.60 1,251,100 42,355,010 33.854 32.37 32.27 32.56 32.08 33.14 1,306,345 32.423 -1.31%
2023-06-28 0 34.25 34.15 34.25 33.70 34.90 1,205,916 41,082,235 34.067 32.80 32.71 32.80 32.27 33.42 1,259,165 32.627 -1.58%
2023-06-27 0 34.80 34.75 35.00 34.50 35.60 2,662,866 93,058,383 34.947 33.33 33.28 33.52 33.04 34.09 2,780,450 33.469 -0.57%
2023-06-26 0 35.00 35.00 35.15 34.50 35.60 4,334,066 152,687,698 35.230 33.52 33.52 33.66 33.04 34.09 4,525,445 33.740 0.72%
2023-06-23 0 34.75 34.65 34.75 33.60 34.90 250,600 8,553,260 34.131 33.28 33.18 33.28 32.18 33.42 261,666 32.688 0.29%
2023-06-21 0 34.65 34.65 34.70 33.10 35.50 5,198,546 178,057,364 34.251 33.18 33.18 33.23 31.70 34.00 5,428,097 32.803 -2.81%
2023-06-20 0 35.65 35.50 35.65 35.20 37.00 2,370,800 85,338,080 35.995 34.14 34.00 34.14 33.71 35.44 2,475,487 34.473 -0.83%
2023-06-19 0 35.95 35.85 35.95 34.70 37.20 4,203,854 149,990,499 35.679 34.43 34.33 34.43 33.23 35.63 4,389,483 34.170 -2.57%
2023-06-16 0 36.90 36.85 36.90 35.55 37.25 4,098,800 150,102,230 36.621 35.34 35.29 35.34 34.05 35.67 4,279,790 35.072 0.41%
2023-06-15 0 36.75 36.75 36.80 35.55 37.50 8,887,776 326,885,828 36.779 35.20 35.20 35.24 34.05 35.91 9,280,232 35.224 3.38%
2023-06-14 0 35.55 35.55 35.60 35.05 36.30 2,604,400 93,170,230 35.774 34.05 34.05 34.09 33.57 34.76 2,719,402 34.261 1.86%
2023-06-13 0 34.90 34.90 35.00 34.90 37.00 2,767,800 98,844,120 35.712 33.42 33.42 33.52 33.42 35.44 2,890,017 34.202 -4.12%
2023-06-12 0 36.40 36.40 36.60 35.05 37.00 1,940,800 70,073,520 36.105 34.86 34.86 35.05 33.57 35.44 2,026,500 34.579 -0.27%
2023-06-09 0 36.50 36.50 36.70 33.65 37.05 3,087,800 111,062,735 35.968 34.96 34.96 35.15 32.23 35.48 3,224,147 34.447 5.19%
2023-06-08 0 34.70 34.70 34.85 34.00 35.25 1,096,400 37,919,987 34.586 33.23 33.23 33.38 32.56 33.76 1,144,814 33.123 -0.14%
2023-06-07 0 34.75 34.75 34.80 33.50 35.40 1,301,800 44,759,520 34.383 33.28 33.28 33.33 32.08 33.90 1,359,283 32.929 1.02%
2023-06-06 0 34.40 34.35 34.40 34.35 35.55 1,142,200 39,801,446 34.846 32.95 32.90 32.95 32.90 34.05 1,192,636 33.373 -1.43%
2023-06-05 0 34.90 34.90 35.00 34.80 36.55 1,602,200 56,286,008 35.130 33.42 33.42 33.52 33.33 35.00 1,672,948 33.645 -3.86%
2023-06-02 0 36.30 36.25 36.30 34.05 36.90 4,933,000 177,942,796 36.072 34.76 34.72 34.76 32.61 35.34 5,150,826 34.546 8.04%
2023-06-01 0 33.60 33.60 33.80 32.80 35.45 4,265,600 145,490,642 34.108 32.18 32.18 32.37 31.41 33.95 4,453,955 32.665 2.44%
2023-05-31 0 32.80 32.80 32.90 32.50 34.80 4,605,400 153,707,250 33.375 31.41 31.41 31.51 31.13 33.33 4,808,760 31.964 -7.34%
2023-05-30 0 35.40 35.30 35.40 34.40 36.35 3,932,000 137,934,050 35.080 33.90 33.81 33.90 32.95 34.81 4,105,625 33.596 -0.42%
2023-05-29 0 35.55 35.50 35.65 35.35 37.00 3,178,800 115,160,460 36.228 34.05 34.00 34.14 33.86 35.44 3,319,166 34.696 0.28%
2023-05-25 0 35.45 35.40 35.45 35.10 37.20 2,639,918 94,988,180 35.981 33.95 33.90 33.95 33.62 35.63 2,756,488 34.460 -1.53%
2023-05-24 0 36.00 35.90 36.00 35.45 36.50 2,589,400 92,713,621 35.805 34.48 34.38 34.48 33.95 34.96 2,703,740 34.291 -0.41%
2023-05-23 0 36.15 36.15 36.20 35.55 37.10 5,048,189 184,059,196 36.460 34.62 34.62 34.67 34.05 35.53 5,271,101 34.919 -0.55%
2023-05-22 0 36.35 36.35 36.50 35.50 37.15 4,290,800 157,379,176 36.678 34.81 34.81 34.96 34.00 35.58 4,480,268 35.127 0.41%
2023-05-19 0 36.20 36.05 36.20 35.45 36.90 2,408,156 86,652,333 35.983 34.67 34.53 34.67 33.95 35.34 2,514,492 34.461 -0.96%
2023-05-18 0 36.55 36.50 36.55 36.10 37.15 2,345,000 86,134,850 36.731 35.00 34.96 35.00 34.57 35.58 2,448,548 35.178 0.14%
2023-05-17 0 36.50 36.45 36.50 35.90 38.10 7,382,571 272,594,990 36.924 34.96 34.91 34.96 34.38 36.49 7,708,562 35.363 1.81%
2023-05-16 0 35.85 35.85 36.00 35.35 37.35 4,792,400 175,089,855 36.535 34.33 34.33 34.48 33.86 35.77 5,004,017 34.990 -2.58%
2023-05-15 0 36.80 36.75 36.80 35.55 38.05 6,161,036 227,758,273 36.968 35.24 35.20 35.24 34.05 36.44 6,433,088 35.404 3.95%
2023-05-12 0 35.40 35.30 35.40 35.20 36.80 3,420,136 122,814,616 35.909 33.90 33.81 33.90 33.71 35.24 3,571,158 34.391 -0.28%
2023-05-11 0 35.50 35.35 35.50 33.80 36.80 7,137,800 254,850,825 35.704 34.00 33.86 34.00 32.37 35.24 7,452,983 34.194 4.87%
2023-05-10 0 33.85 33.85 33.90 30.55 34.70 6,829,996 224,197,620 32.825 32.42 32.42 32.47 29.26 33.23 7,131,587 31.437 8.84%
2023-05-09 0 31.10 31.00 31.10 30.30 31.40 3,199,802 99,110,166 30.974 29.78 29.69 29.78 29.02 30.07 3,341,095 29.664 1.30%
2023-05-08 0 30.70 30.70 30.75 29.80 31.25 8,670,377 261,990,971 30.217 29.40 29.40 29.45 28.54 29.93 9,053,233 28.939 0.66%
2023-05-05 0 30.50 30.50 30.55 28.40 32.80 12,476,753 384,894,609 30.849 29.21 29.21 29.26 27.20 31.41 13,027,687 29.544 -3.17%
2023-05-04 0 31.50 31.40 31.50 29.90 33.95 10,998,600 347,102,070 31.559 30.17 30.07 30.17 28.64 32.51 11,484,263 30.224 -3.23%
2023-05-03 0 32.55 32.55 32.65 32.50 34.90 248,400 8,221,260 33.097 31.17 31.17 31.27 31.13 33.42 259,369 31.697 -8.70%
2023-05-02 0 35.65 35.65 36.20 33.75 36.45 277,642 9,789,938 35.261 34.14 34.14 34.67 32.32 34.91 289,902 33.770 1.13%
2023-04-28 0 35.25 35.25 35.40 33.15 37.70 1,207,800 42,725,529 35.375 33.76 33.76 33.90 31.75 36.11 1,261,133 33.879 -1.54%
2023-04-27 0 35.80 35.80 35.90 35.70 39.20 878,800 32,172,570 36.610 34.29 34.29 34.38 34.19 37.54 917,605 35.061 -8.67%
2023-04-26 0 39.20 39.10 39.45 37.40 39.50 463,600 18,026,104 38.883 37.54 37.45 37.78 35.82 37.83 484,071 37.239 2.48%
2023-04-25 0 38.25 38.20 38.95 37.60 39.30 220,106 8,429,191 38.296 36.63 36.58 37.30 36.01 37.64 229,825 36.677 -1.80%
2023-04-24 0 38.95 38.55 39.30 37.80 39.30 752,556 29,055,490 38.609 37.30 36.92 37.64 36.20 37.64 785,786 36.976 -0.51%
2023-04-21 0 39.15 38.95 39.15 38.40 41.45 1,099,492 43,514,966 39.577 37.49 37.30 37.49 36.78 39.70 1,148,042 37.904 -5.78%
2023-04-20 0 41.55 41.55 41.80 41.35 44.25 533,200 22,536,034 42.266 39.79 39.79 40.03 39.60 42.38 556,744 40.478 -6.10%
2023-04-19 0 44.25 44.20 44.25 42.70 44.95 437,600 19,123,910 43.702 42.38 42.33 42.38 40.89 43.05 456,923 41.854 0.23%
2023-04-18 0 44.15 43.65 44.20 43.60 45.35 301,962 13,334,656 44.160 42.28 41.80 42.33 41.76 43.43 315,296 42.293 -1.23%
2023-04-17 0 44.70 44.70 45.05 43.40 46.20 786,600 35,240,414 44.801 42.81 42.81 43.14 41.56 44.25 821,334 42.906 2.29%
2023-04-14 0 43.70 43.65 43.80 43.30 45.70 715,951 31,480,603 43.970 41.85 41.80 41.95 41.47 43.77 747,565 42.111 -3.00%
2023-04-13 0 45.05 45.05 45.65 43.30 45.75 623,400 28,030,230 44.963 43.14 43.14 43.72 41.47 43.82 650,927 43.062 0.56%
2023-04-12 0 44.80 44.60 44.80 43.50 48.00 1,489,600 67,778,455 45.501 42.91 42.71 42.91 41.66 45.97 1,555,376 43.577 -7.82%
2023-04-11 0 48.60 48.50 48.60 46.90 49.40 716,800 34,298,524 47.850 46.54 46.45 46.54 44.92 47.31 748,452 45.826 1.99%
2023-04-06 0 47.65 47.60 47.65 46.90 49.40 497,481 23,814,768 47.871 45.63 45.59 45.63 44.92 47.31 519,448 45.846 0.11%
2023-04-04 0 47.60 47.50 47.60 46.00 48.55 822,000 38,982,650 47.424 45.59 45.49 45.59 44.05 46.50 858,297 45.419 3.48%
2023-04-03 0 46.00 45.95 46.00 45.80 48.50 672,472 31,246,264 46.465 44.05 44.01 44.05 43.86 46.45 702,166 44.500 -4.17%
2023-03-31 0 48.00 48.00 48.05 46.50 49.00 1,020,400 48,951,934 47.973 45.97 45.97 46.02 44.53 46.93 1,065,458 45.945 -1.13%
2023-03-30 0 48.55 48.05 48.65 45.05 48.65 1,493,043 69,831,841 46.771 46.50 46.02 46.59 43.14 46.59 1,558,971 44.794 4.18%
2023-03-29 0 46.60 46.50 46.60 45.25 47.65 1,466,900 68,518,358 46.710 44.63 44.53 44.63 43.34 45.63 1,531,674 44.734 -2.20%
2023-03-28 0 47.65 47.65 47.75 47.00 52.30 1,977,394 96,827,317 48.967 45.63 45.63 45.73 45.01 50.09 2,064,709 46.896 -8.89%
2023-03-27 0 52.30 52.05 52.30 50.80 54.95 1,086,283 57,449,821 52.887 50.09 49.85 50.09 48.65 52.63 1,134,250 50.650 3.56%
2023-03-24 0 50.50 50.45 50.50 50.25 54.30 784,566 40,270,669 51.329 48.36 48.32 48.36 48.12 52.00 819,210 49.158 -4.72%
2023-03-23 0 53.00 52.75 53.00 51.15 55.65 1,359,162 71,279,973 52.444 50.76 50.52 50.76 48.99 53.30 1,419,178 50.226 -3.55%
2023-03-22 0 54.95 54.65 54.95 54.60 58.80 561,400 31,182,772 55.545 52.63 52.34 52.63 52.29 56.31 586,190 53.196 -3.09%
2023-03-21 0 56.70 56.65 57.00 54.90 58.80 382,200 21,783,970 56.996 54.30 54.25 54.59 52.58 56.31 399,077 54.586 3.09%
2023-03-20 0 55.00 55.00 55.60 52.90 57.90 971,140 53,089,765 54.667 52.67 52.67 53.25 50.66 55.45 1,014,022 52.356 -5.42%
2023-03-17 0 58.15 56.55 58.15 52.30 58.15 1,037,800 57,501,363 55.407 55.69 54.16 55.69 50.09 55.69 1,083,626 53.064 11.19%
2023-03-16 0 52.30 52.30 52.60 51.75 55.40 731,800 39,293,780 53.695 50.09 50.09 50.38 49.56 53.06 764,114 51.424 -2.88%
2023-03-15 0 53.85 53.85 53.90 50.10 55.55 1,538,200 82,550,665 53.667 51.57 51.57 51.62 47.98 53.20 1,606,122 51.398 9.12%
2023-03-14 0 49.35 49.05 49.35 48.10 51.35 1,195,000 59,414,715 49.719 47.26 46.98 47.26 46.07 49.18 1,247,767 47.617 0.00%
2023-03-13 0 49.35 49.35 49.90 43.30 52.00 3,797,376 187,905,671 49.483 47.26 47.26 47.79 41.47 49.80 3,965,056 47.390 10.65%
2023-03-10 0 44.60 44.60 44.65 43.15 45.45 276,600 12,430,795 44.941 42.71 42.71 42.76 41.33 43.53 288,814 43.041 -3.04%
2023-03-09 0 46.00 46.00 46.10 43.85 46.45 353,400 16,196,725 45.831 44.05 44.05 44.15 42.00 44.49 369,005 43.893 2.68%
2023-03-08 0 44.80 44.80 45.10 42.65 45.20 665,458 29,336,105 44.084 42.91 42.91 43.19 40.85 43.29 694,843 42.220 -0.11%
2023-03-07 0 44.85 44.60 45.00 43.30 47.25 980,400 44,222,910 45.107 42.95 42.71 43.10 41.47 45.25 1,023,691 43.199 -5.58%
2023-03-06 0 47.50 47.40 47.50 46.40 49.65 926,400 44,192,250 47.703 45.49 45.40 45.49 44.44 47.55 967,307 45.686 2.26%
2023-03-03 0 46.45 46.45 46.80 46.05 47.55 279,800 13,024,750 46.550 44.49 44.49 44.82 44.10 45.54 292,155 44.582 -0.96%
2023-03-02 0 46.90 46.70 46.90 46.00 47.50 248,000 11,603,961 46.790 44.92 44.73 44.92 44.05 45.49 258,951 44.811 0.00%
2023-03-01 0 46.90 46.80 46.90 45.85 48.30 489,200 22,966,610 46.947 44.92 44.82 44.92 43.91 46.26 510,802 44.962 0.00%
2023-02-28 0 46.90 46.35 46.90 44.00 47.00 922,200 42,499,262 46.085 44.92 44.39 44.92 42.14 45.01 962,921 44.136 5.87%
2023-02-27 0 44.30 44.30 44.55 43.60 46.00 410,600 18,264,645 44.483 42.43 42.43 42.67 41.76 44.05 428,731 42.602 -1.34%
2023-02-24 0 44.90 44.65 45.00 43.05 46.60 472,700 20,912,070 44.240 43.00 42.76 43.10 41.23 44.63 493,573 42.369 -0.77%
2023-02-23 0 45.25 45.25 45.50 44.05 47.00 464,600 20,964,295 45.123 43.34 43.34 43.58 42.19 45.01 485,115 43.215 -2.90%
2023-02-22 0 46.60 46.35 46.70 45.75 47.40 194,600 9,049,306 46.502 44.63 44.39 44.73 43.82 45.40 203,193 44.536 1.08%
2023-02-21 0 46.10 46.10 46.80 45.30 48.75 471,900 22,059,616 46.746 44.15 44.15 44.82 43.38 46.69 492,738 44.769 -3.56%
2023-02-20 0 47.80 47.30 47.80 44.75 48.50 511,000 23,999,443 46.966 45.78 45.30 45.78 42.86 46.45 533,564 44.979 4.25%
2023-02-17 0 45.85 45.60 45.85 45.10 46.85 439,800 20,212,880 45.959 43.91 43.67 43.91 43.19 44.87 459,220 44.016 -0.97%
2023-02-16 0 46.30 46.30 46.80 44.20 48.95 674,000 31,320,392 46.469 44.34 44.34 44.82 42.33 46.88 703,762 44.504 -2.53%
2023-02-15 0 47.50 47.45 47.50 45.80 49.50 756,200 35,729,043 47.248 45.49 45.44 45.49 43.86 47.41 789,591 45.250 -3.26%
2023-02-14 0 49.10 49.05 49.10 47.85 49.35 564,000 27,515,780 48.787 47.02 46.98 47.02 45.83 47.26 588,904 46.724 2.51%
2023-02-13 0 47.90 47.50 47.90 46.40 49.10 977,600 46,698,690 47.769 45.87 45.49 45.87 44.44 47.02 1,020,768 45.749 0.63%
2023-02-10 0 47.60 47.50 47.70 47.45 51.45 639,400 30,834,906 48.225 45.59 45.49 45.68 45.44 49.27 667,634 46.185 -5.08%
2023-02-09 0 50.15 50.00 50.30 45.00 51.40 1,134,600 55,601,650 49.006 48.03 47.89 48.17 43.10 49.23 1,184,700 46.933 8.20%
2023-02-08 0 46.35 46.05 46.40 43.65 47.20 711,868 32,568,534 45.751 44.39 44.10 44.44 41.80 45.20 743,302 43.816 5.94%
2023-02-07 0 43.75 43.75 44.00 43.60 46.15 878,800 39,494,220 44.941 41.90 41.90 42.14 41.76 44.20 917,605 43.041 -1.69%
2023-02-06 0 44.50 44.30 44.50 43.35 46.80 607,000 26,707,384 43.999 42.62 42.43 42.62 41.52 44.82 633,803 42.138 -1.77%
2023-02-03 0 45.30 45.15 45.30 42.05 45.95 528,800 23,236,195 43.941 43.38 43.24 43.38 40.27 44.01 552,150 42.083 2.95%
2023-02-02 0 44.00 43.90 44.00 40.45 44.60 1,698,000 73,785,354 43.454 42.14 42.04 42.14 38.74 42.71 1,772,978 41.617 8.64%
2023-02-01 0 40.50 40.25 40.50 40.00 42.10 646,200 26,584,010 41.139 38.79 38.55 38.79 38.31 40.32 674,734 39.399 -0.12%
2023-01-31 0 40.55 40.55 40.65 38.80 42.10 696,200 28,266,373 40.601 38.84 38.84 38.93 37.16 40.32 726,942 38.884 -2.87%
2023-01-30 0 41.75 41.50 41.75 40.55 42.60 1,623,799 68,195,167 41.997 39.98 39.74 39.98 38.84 40.80 1,695,501 40.221 2.96%
2023-01-27 0 40.55 40.40 40.55 38.95 41.40 600,400 24,269,600 40.422 38.84 38.69 38.84 37.30 39.65 626,912 38.713 3.18%
2023-01-26 0 39.30 39.25 39.30 37.80 39.30 191,800 7,422,850 38.701 37.64 37.59 37.64 36.20 37.64 200,269 37.064 2.08%
2023-01-20 0 38.50 38.00 38.50 37.60 38.95 343,200 13,142,000 38.293 36.87 36.39 36.87 36.01 37.30 358,355 36.673 0.39%
2023-01-19 0 38.35 38.20 38.35 36.60 38.75 275,600 10,376,670 37.651 36.73 36.58 36.73 35.05 37.11 287,770 36.059 0.52%
2023-01-18 0 38.15 38.00 38.15 37.85 40.10 286,670 11,025,992 38.462 36.54 36.39 36.54 36.25 38.40 299,328 36.836 -0.91%
2023-01-17 0 38.50 38.20 38.50 37.40 39.30 462,800 17,747,120 38.347 36.87 36.58 36.87 35.82 37.64 483,236 36.726 -0.90%
2023-01-16 0 38.85 38.65 38.85 37.60 39.80 1,109,100 43,321,090 39.060 37.21 37.02 37.21 36.01 38.12 1,158,074 37.408 4.86%
2023-01-13 0 37.05 37.05 37.10 35.70 37.45 798,600 29,363,187 36.768 35.48 35.48 35.53 34.19 35.87 833,864 35.213 4.51%
2023-01-12 0 35.45 35.10 35.45 34.30 35.80 329,800 11,547,780 35.014 33.95 33.62 33.95 32.85 34.29 344,363 33.534 0.00%
2023-01-11 0 35.45 35.00 35.45 34.70 35.90 279,600 9,818,910 35.118 33.95 33.52 33.95 33.23 34.38 291,946 33.633 1.29%
2023-01-10 0 35.00 35.00 35.05 34.80 36.80 578,600 20,624,723 35.646 33.52 33.52 33.57 33.33 35.24 604,149 34.138 0.00%
2023-01-09 0 35.00 34.90 35.00 33.25 35.00 1,400,400 47,748,045 34.096 33.52 33.42 33.52 31.84 33.52 1,462,237 32.654 5.42%
2023-01-06 0 33.20 33.00 33.20 32.45 33.60 603,000 19,998,410 33.165 31.80 31.60 31.80 31.08 32.18 629,627 31.762 2.31%
2023-01-05 0 32.45 32.40 32.45 32.15 34.40 904,600 29,547,310 32.663 31.08 31.03 31.08 30.79 32.95 944,544 31.282 -3.42%
2023-01-04 0 33.60 33.60 33.90 33.40 34.95 721,000 24,446,770 33.907 32.18 32.18 32.47 31.99 33.47 752,837 32.473 -3.31%
2023-01-03 0 34.75 34.60 34.75 32.80 35.10 901,200 31,153,410 34.569 33.28 33.14 33.28 31.41 33.62 940,994 33.107 3.42%
2022-12-30 0 33.60 33.55 33.70 32.00 34.80 1,564,000 52,616,230 33.642 32.18 32.13 32.27 30.65 33.33 1,633,061 32.219 5.00%
2022-12-29 0 32.00 31.75 32.00 31.75 32.70 265,400 8,526,580 32.127 30.65 30.41 30.65 30.41 31.32 277,119 30.769 -0.31%
2022-12-28 0 32.10 31.90 32.10 30.60 32.85 590,930 19,035,450 32.213 30.74 30.55 30.74 29.31 31.46 617,024 30.850 5.07%
2022-12-23 0 30.55 30.05 30.60 30.10 31.55 72,200 2,209,820 30.607 29.26 28.78 29.31 28.83 30.22 75,388 29.313 -3.02%
2022-12-22 0 31.50 31.15 31.50 30.60 31.75 226,800 7,038,750 31.035 30.17 29.83 30.17 29.31 30.41 236,815 29.723 3.96%
2022-12-21 0 30.30 30.20 30.30 30.00 31.25 110,600 3,365,820 30.432 29.02 28.92 29.02 28.73 29.93 115,484 29.145 0.00%
2022-12-20 0 30.30 30.15 30.65 29.20 30.60 166,400 4,971,800 29.879 29.02 28.87 29.35 27.97 29.31 173,748 28.615 -1.46%
2022-12-19 0 30.75 30.75 31.00 30.60 31.85 66,000 2,046,600 31.009 29.45 29.45 29.69 29.31 30.50 68,914 29.698 -3.45%
2022-12-16 0 31.85 31.55 31.85 30.00 32.00 294,800 9,368,780 31.780 30.50 30.22 30.50 28.73 30.65 307,817 30.436 2.08%
2022-12-15 0 31.20 30.70 31.20 30.50 32.25 249,600 7,836,030 31.394 29.88 29.40 29.88 29.21 30.89 260,622 30.067 -1.42%
2022-12-14 0 31.65 31.60 31.80 30.20 32.00 488,000 15,364,540 31.485 30.31 30.26 30.46 28.92 30.65 509,549 30.153 1.93%
2022-12-13 0 31.05 30.55 31.20 30.10 31.85 172,800 5,361,150 31.025 29.74 29.26 29.88 28.83 30.50 180,430 29.713 1.14%
2022-12-12 0 30.70 30.45 31.00 29.65 31.00 265,600 8,006,500 30.145 29.40 29.16 29.69 28.40 29.69 277,328 28.870 -2.54%
2022-12-09 0 31.50 31.35 31.50 30.80 32.75 245,400 7,721,580 31.465 30.17 30.02 30.17 29.50 31.37 256,236 30.135 -1.25%
2022-12-08 0 31.90 31.80 31.90 30.60 32.90 815,800 26,018,540 31.893 30.55 30.46 30.55 29.31 31.51 851,823 30.545 4.76%
2022-12-07 0 30.45 30.30 30.45 30.20 32.50 712,400 22,296,280 31.297 29.16 29.02 29.16 28.92 31.13 743,857 29.974 -3.33%
2022-12-06 0 31.50 31.30 31.50 29.35 32.00 780,200 24,184,090 30.997 30.17 29.98 30.17 28.11 30.65 814,651 29.686 4.30%
2022-12-05 0 30.20 30.10 30.20 28.30 32.10 1,528,600 46,205,460 30.227 28.92 28.83 28.92 27.10 30.74 1,596,098 28.949 9.03%
2022-12-02 0 27.70 27.70 27.85 26.40 28.20 274,400 7,650,740 27.882 26.53 26.53 26.67 25.28 27.01 286,517 26.703 2.97%
2022-12-01 0 26.90 26.90 27.35 26.50 28.50 279,800 7,751,830 27.705 25.76 25.76 26.19 25.38 27.29 292,155 26.533 2.28%
2022-11-30 0 26.30 26.35 26.40 25.50 27.65 374,000 9,878,090 26.412 25.19 25.24 25.28 24.42 26.48 390,515 25.295 -0.38%
2022-11-29 0 26.40 26.10 26.35 24.30 27.10 740,800 19,361,530 26.136 25.28 25.00 25.24 23.27 25.95 773,511 25.031 6.45%
2022-11-28 0 24.80 24.80 24.90 24.60 26.95 880,800 22,228,470 25.237 23.75 23.75 23.85 23.56 25.81 919,693 24.169 -8.15%
2022-11-25 0 27.00 27.00 27.40 26.50 27.70 189,000 5,100,550 26.987 25.86 25.86 26.24 25.38 26.53 197,346 25.846 -2.53%
2022-11-24 0 27.70 27.30 27.70 26.95 28.25 182,000 5,030,430 27.640 26.53 26.15 26.53 25.81 27.06 190,037 26.471 0.36%
2022-11-23 0 27.60 27.60 28.00 27.60 28.80 146,000 4,106,850 28.129 26.43 26.43 26.82 26.43 27.58 152,447 26.940 -2.13%
2022-11-22 0 28.20 28.20 28.45 27.75 29.20 313,400 8,864,750 28.286 27.01 27.01 27.25 26.58 27.97 327,239 27.090 -1.05%
2022-11-21 0 28.50 28.35 28.50 28.20 29.40 269,800 7,717,300 28.604 27.29 27.15 27.29 27.01 28.16 281,714 27.394 0.18%
2022-11-18 0 28.45 28.45 28.60 27.60 30.00 809,024 23,536,009 29.092 27.25 27.25 27.39 26.43 28.73 844,748 27.862 3.08%
2022-11-17 0 27.60 27.60 27.90 27.05 28.95 755,800 21,159,830 27.997 26.43 26.43 26.72 25.91 27.73 789,174 26.813 -2.47%
2022-11-16 0 28.30 28.30 28.35 28.05 30.60 969,200 27,864,270 28.750 27.10 27.10 27.15 26.86 29.31 1,011,997 27.534 -7.52%
2022-11-15 0 30.60 30.45 30.60 29.10 31.50 766,200 23,273,083 30.375 29.31 29.16 29.31 27.87 30.17 800,033 29.090 0.33%
2022-11-14 0 30.50 30.50 30.65 30.45 33.05 935,600 29,175,180 31.183 29.21 29.21 29.35 29.16 31.65 976,913 29.865 -8.68%
2022-11-11 0 33.40 33.40 33.50 32.95 35.50 860,200 29,075,140 33.800 31.99 31.99 32.08 31.56 34.00 898,184 32.371 -2.34%
2022-11-10 0 34.20 33.50 34.20 32.15 35.00 907,200 30,410,932 33.522 32.75 32.08 32.75 30.79 33.52 947,259 32.104 -2.70%
2022-11-09 0 35.15 35.05 35.15 33.35 36.00 1,523,400 53,097,530 34.855 33.66 33.57 33.66 31.94 34.48 1,590,668 33.381 1.88%
2022-11-08 0 34.50 34.30 34.50 31.00 34.65 2,885,200 95,975,853 33.265 33.04 32.85 33.04 29.69 33.18 3,012,601 31.858 9.52%
2022-11-07 0 31.50 31.40 31.50 27.40 32.00 2,936,000 85,785,955 29.219 30.17 30.07 30.17 26.24 30.65 3,065,644 27.983 17.98%
2022-11-04 0 26.70 26.60 26.70 26.00 31.10 7,243,000 202,303,482 27.931 25.57 25.48 25.57 24.90 29.78 7,562,828 26.750

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top