LEPU ScienTech Medical Technology (Shanghai) Co., Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 02291  2022-11-08    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 16.45 16.45 16.80 16.45 17.05 62,000 1,037,100 16.727 16.45 16.45 16.80 16.45 17.05 62,000 16.727 -2.14%
2025-12-23 0 16.81 16.69 16.84 16.48 16.85 125,000 2,096,540 16.772 16.81 16.69 16.84 16.48 16.85 125,000 16.772 0.48%
2025-12-22 0 16.73 16.58 16.74 16.49 16.80 129,000 2,146,760 16.642 16.73 16.58 16.74 16.49 16.80 129,000 16.642 0.30%
2025-12-19 0 16.68 16.39 16.69 16.22 16.71 152,000 2,515,200 16.547 16.68 16.39 16.69 16.22 16.71 152,000 16.547 2.90%
2025-12-18 0 16.21 16.21 16.32 16.20 16.39 129,000 2,102,350 16.297 16.21 16.21 16.32 16.20 16.39 129,000 16.297 -1.34%
2025-12-17 0 16.43 16.24 16.44 16.05 16.60 125,000 2,033,840 16.271 16.43 16.24 16.44 16.05 16.60 125,000 16.271 1.17%
2025-12-16 0 16.24 16.24 16.50 16.20 16.58 139,000 2,270,010 16.331 16.24 16.24 16.50 16.20 16.58 139,000 16.331 -2.23%
2025-12-15 0 16.61 16.60 16.77 16.59 16.94 139,000 2,329,990 16.763 16.61 16.60 16.77 16.59 16.94 139,000 16.763 -1.83%
2025-12-12 0 16.92 16.77 17.12 16.44 17.25 161,000 2,725,440 16.928 16.92 16.77 17.12 16.44 17.25 161,000 16.928 1.74%
2025-12-11 0 16.63 16.43 16.63 16.46 16.99 151,000 2,516,680 16.667 16.63 16.43 16.63 16.46 16.99 151,000 16.667 0.06%
2025-12-10 0 16.62 16.58 16.62 16.36 17.05 143,000 2,382,710 16.662 16.62 16.58 16.62 16.36 17.05 143,000 16.662 -2.69%
2025-12-09 0 17.08 16.90 17.08 16.90 17.32 228,000 3,889,300 17.058 17.08 16.90 17.08 16.90 17.32 228,000 17.058 -1.39%
2025-12-08 0 17.32 17.21 17.32 17.10 17.56 182,000 3,140,220 17.254 17.32 17.21 17.32 17.10 17.56 182,000 17.254 -0.23%
2025-12-05 0 17.36 17.32 17.45 17.12 17.66 175,000 3,041,870 17.382 17.36 17.32 17.45 17.12 17.66 175,000 17.382 -1.25%
2025-12-04 0 17.58 17.44 17.58 17.35 17.80 117,000 2,057,280 17.584 17.58 17.44 17.58 17.35 17.80 117,000 17.584 0.80%
2025-12-03 0 17.44 17.44 17.78 17.40 17.98 132,100 2,318,368 17.550 17.44 17.44 17.78 17.40 17.98 132,100 17.550 -0.85%
2025-12-02 0 17.59 17.57 17.76 17.55 17.77 119,000 2,101,220 17.657 17.59 17.57 17.76 17.55 17.77 119,000 17.657 -1.51%
2025-12-01 0 17.86 17.77 17.88 17.65 17.99 201,000 3,590,820 17.865 17.86 17.77 17.88 17.65 17.99 201,000 17.865 0.28%
2025-11-28 0 17.81 17.80 17.97 17.66 18.06 113,000 2,012,160 17.807 17.81 17.80 17.97 17.66 18.06 113,000 17.807 -0.22%
2025-11-27 0 17.85 17.70 17.85 17.21 17.86 123,000 2,173,350 17.670 17.85 17.70 17.85 17.21 17.86 123,000 17.670 1.48%
2025-11-26 0 17.59 17.41 17.64 17.41 17.96 117,000 2,066,480 17.662 17.59 17.41 17.64 17.41 17.96 117,000 17.662 0.06%
2025-11-25 0 17.58 17.42 17.58 17.39 18.00 128,000 2,257,880 17.640 17.58 17.42 17.58 17.39 18.00 128,000 17.640 1.27%
2025-11-24 0 17.36 17.27 17.36 17.08 17.53 130,900 2,274,048 17.372 17.36 17.27 17.36 17.08 17.53 130,900 17.372 0.64%
2025-11-21 0 17.25 17.10 17.40 17.01 17.70 235,000 4,059,290 17.274 17.25 17.10 17.40 17.01 17.70 235,000 17.274 -3.14%
2025-11-20 0 17.81 17.81 18.00 17.80 18.18 123,000 2,212,040 17.984 17.81 17.81 18.00 17.80 18.18 123,000 17.984 -2.57%
2025-11-19 0 18.28 18.03 18.28 17.95 18.38 169,000 3,061,090 18.113 18.28 18.03 18.28 17.95 18.38 169,000 18.113 -0.60%
2025-11-18 0 18.39 18.21 18.44 18.16 18.75 123,000 2,264,640 18.412 18.39 18.21 18.44 18.16 18.75 123,000 18.412 -0.22%
2025-11-17 0 18.43 18.35 18.60 18.30 19.18 125,000 2,318,230 18.546 18.43 18.35 18.60 18.30 19.18 125,000 18.546 -1.86%
2025-11-14 0 18.78 18.75 18.87 18.50 19.00 170,000 3,198,710 18.816 18.78 18.75 18.87 18.50 19.00 170,000 18.816 -0.32%
2025-11-13 0 18.84 18.80 19.02 18.68 19.00 147,000 2,764,290 18.805 18.84 18.80 19.02 18.68 19.00 147,000 18.805 0.00%
2025-11-12 0 18.84 18.80 18.85 18.66 19.12 158,000 2,997,090 18.969 18.84 18.80 18.85 18.66 19.12 158,000 18.969 0.21%
2025-11-11 0 18.80 18.77 18.80 18.66 19.00 156,000 2,939,670 18.844 18.80 18.77 18.80 18.66 19.00 156,000 18.844 -1.00%
2025-11-10 0 18.99 18.78 18.99 18.34 19.10 359,000 6,750,260 18.803 18.99 18.78 18.99 18.34 19.10 359,000 18.803 3.66%
2025-11-07 0 18.32 18.32 18.45 18.32 18.68 143,000 2,649,940 18.531 18.32 18.32 18.45 18.32 18.68 143,000 18.531 -2.55%
2025-11-06 0 18.80 18.69 18.82 18.39 19.11 386,000 7,166,070 18.565 18.80 18.69 18.82 18.39 19.11 386,000 18.565 0.05%
2025-11-05 0 18.79 18.64 18.79 18.60 19.20 230,707 4,339,501 18.810 18.79 18.64 18.79 18.60 19.20 230,707 18.810 -0.37%
2025-11-04 0 18.86 18.86 19.01 18.81 19.65 168,000 3,208,800 19.100 18.86 18.86 19.01 18.81 19.65 168,000 19.100 -3.23%
2025-11-03 0 19.49 19.49 19.61 19.05 19.80 478,000 9,335,960 19.531 19.49 19.49 19.61 19.05 19.80 478,000 19.531 3.67%
2025-10-31 0 18.80 18.75 18.85 18.14 18.97 259,000 4,836,110 18.672 18.80 18.75 18.85 18.14 18.97 259,000 18.672 1.62%
2025-10-30 0 18.50 18.28 18.45 18.12 18.60 183,000 3,364,970 18.388 18.50 18.28 18.45 18.12 18.60 183,000 18.388 -0.43%
2025-10-28 0 18.58 18.41 18.58 18.30 18.88 266,000 4,935,330 18.554 18.58 18.41 18.58 18.30 18.88 266,000 18.554 -1.80%
2025-10-27 0 18.92 18.82 18.92 18.81 19.35 212,000 4,028,210 19.001 18.92 18.82 18.92 18.81 19.35 212,000 19.001 0.00%
2025-10-24 0 18.92 18.73 18.92 18.54 19.20 234,000 4,405,580 18.827 18.92 18.73 18.92 18.54 19.20 234,000 18.827 0.37%
2025-10-23 0 18.85 18.75 18.87 18.64 19.24 331,000 6,215,920 18.779 18.85 18.75 18.87 18.64 19.24 331,000 18.779 -2.73%
2025-10-22 0 19.38 19.38 19.48 19.36 19.94 234,000 4,582,550 19.584 19.38 19.38 19.48 19.36 19.94 234,000 19.584 -2.37%
2025-10-21 0 19.85 19.84 19.98 19.75 20.10 119,000 2,367,810 19.898 19.85 19.84 19.98 19.75 20.10 119,000 19.898 0.15%
2025-10-20 0 19.82 19.82 19.92 19.81 20.96 149,044 2,993,870 20.087 19.82 19.82 19.92 19.81 20.96 149,044 20.087 -0.90%
2025-10-17 0 20.00 19.82 20.02 19.70 20.56 192,000 3,842,510 20.013 20.00 19.82 20.02 19.70 20.56 192,000 20.013 -3.10%
2025-10-16 0 20.64 20.64 20.78 20.42 21.22 164,982 3,418,659 20.721 20.64 20.64 20.78 20.42 21.22 164,982 20.721 -2.46%
2025-10-15 0 21.16 20.18 21.16 19.62 21.16 262,544 5,325,882 20.286 21.16 20.18 21.16 19.62 21.16 262,544 20.286 6.49%
2025-10-14 0 19.87 19.67 19.87 19.61 20.46 336,000 6,668,490 19.847 19.87 19.67 19.87 19.61 20.46 336,000 19.847 0.30%
2025-10-13 0 19.81 19.81 20.06 19.60 20.40 285,000 5,674,530 19.911 19.81 19.81 20.06 19.60 20.40 285,000 19.911 -3.46%
2025-10-10 0 20.52 20.54 20.72 19.63 20.96 449,000 9,277,130 20.662 20.52 20.54 20.72 19.63 20.96 449,000 20.662 1.08%
2025-10-09 0 20.30 20.06 20.30 19.66 20.72 336,000 6,831,410 20.332 20.30 20.06 20.30 19.66 20.72 336,000 20.332 3.41%
2025-10-08 0 19.63 19.48 19.63 19.31 19.83 107,000 2,098,250 19.610 19.63 19.48 19.63 19.31 19.83 107,000 19.610 -0.96%
2025-10-06 0 19.82 19.70 20.00 19.36 19.94 107,000 2,094,010 19.570 19.82 19.70 20.00 19.36 19.94 107,000 19.570 0.20%
2025-10-03 0 19.78 19.75 19.90 19.70 20.46 147,000 2,930,260 19.934 19.78 19.75 19.90 19.70 20.46 147,000 19.934 -3.32%
2025-10-02 0 20.46 20.30 20.46 20.10 20.60 113,037 2,301,262 20.358 20.46 20.30 20.46 20.10 20.60 113,037 20.358 0.29%
2025-09-30 0 20.40 20.40 20.68 20.38 20.78 155,000 3,191,160 20.588 20.40 20.40 20.68 20.38 20.78 155,000 20.588 -0.10%
2025-09-29 0 20.42 20.30 20.58 19.60 20.98 457,000 9,376,690 20.518 20.42 20.30 20.58 19.60 20.98 457,000 20.518 2.10%
2025-09-26 0 20.00 19.79 20.00 19.80 20.20 311,000 6,218,940 19.997 20.00 19.79 20.00 19.80 20.20 311,000 19.997 -0.99%
2025-09-25 0 20.20 20.20 20.40 20.12 20.60 399,000 8,104,780 20.313 20.20 20.20 20.40 20.12 20.60 399,000 20.313 -1.17%
2025-09-24 0 20.44 20.28 20.46 20.08 20.76 272,000 5,533,860 20.345 20.44 20.28 20.46 20.08 20.76 272,000 20.345 0.29%
2025-09-23 0 20.38 20.32 20.38 20.22 21.20 261,000 5,332,420 20.431 20.38 20.32 20.38 20.22 21.20 261,000 20.431 -1.83%
2025-09-22 0 20.76 20.72 20.76 20.62 21.40 244,000 5,092,180 20.870 20.76 20.72 20.76 20.62 21.40 244,000 20.870 -0.29%
2025-09-19 0 20.82 20.74 20.82 20.58 21.78 486,000 10,200,800 20.989 20.82 20.74 20.82 20.58 21.78 486,000 20.989 -2.80%
2025-09-18 0 21.42 21.38 21.42 21.32 22.50 348,800 7,583,272 21.741 21.42 21.38 21.42 21.32 22.50 348,800 21.741 -1.83%
2025-09-17 0 21.82 21.82 21.86 21.72 22.22 318,000 6,970,248 21.919 21.82 21.82 21.86 21.72 22.22 318,000 21.919 -1.18%
2025-09-16 0 22.08 22.08 22.22 21.86 23.00 1,207,000 27,101,940 22.454 22.08 22.08 22.22 21.86 23.00 1,207,000 22.454 -0.27%
2025-09-15 0 22.14 22.14 22.22 21.98 22.58 193,000 4,270,240 22.126 22.14 22.14 22.22 21.98 22.58 193,000 22.126 -0.98%
2025-09-12 0 22.36 22.28 22.36 22.14 22.36 155,000 3,445,860 22.231 22.36 22.28 22.36 22.14 22.36 155,000 22.231 0.72%
2025-09-11 0 22.20 22.18 22.20 22.10 22.42 289,000 6,413,600 22.192 22.20 22.18 22.20 22.10 22.42 289,000 22.192 -0.89%
2025-09-10 0 22.40 22.14 22.40 22.12 22.86 273,000 6,161,880 22.571 22.40 22.14 22.40 22.12 22.86 273,000 22.571 0.72%
2025-09-09 0 22.24 22.06 22.28 22.00 22.66 402,000 8,987,340 22.357 22.24 22.06 22.28 22.00 22.66 402,000 22.357 -0.36%
2025-09-08 0 22.32 22.30 22.32 21.26 22.50 809,000 17,846,120 22.059 22.32 22.30 22.32 21.26 22.50 809,000 22.059 3.91%
2025-09-05 0 21.48 21.46 21.48 20.82 21.48 596,000 12,690,060 21.292 21.48 21.46 21.48 20.82 21.48 596,000 21.292 3.27%
2025-09-04 0 20.80 20.80 20.98 20.80 21.52 501,041 10,553,262 21.063 20.80 20.80 20.98 20.80 21.52 501,041 21.063 -1.79%
2025-09-03 0 21.18 21.18 21.32 21.02 21.60 493,000 10,488,760 21.275 21.18 21.18 21.32 21.02 21.60 493,000 21.275 -1.03%
2025-09-02 0 21.40 21.40 21.60 21.24 21.96 556,000 12,003,760 21.589 21.40 21.40 21.60 21.24 21.96 556,000 21.589 -1.56%
2025-09-01 0 21.74 21.74 21.80 21.62 22.32 983,000 21,411,320 21.782 21.74 21.74 21.80 21.62 22.32 983,000 21.782 -2.16%
2025-08-29 0 22.22 22.20 22.34 22.20 23.40 1,269,000 28,814,435 22.706 22.22 22.20 22.34 22.20 23.40 1,269,000 22.706 -1.77%
2025-08-28 0 22.62 22.62 22.70 22.60 23.28 1,078,000 24,528,830 22.754 22.62 22.62 22.70 22.60 23.28 1,078,000 22.754 -0.88%
2025-08-27 0 22.82 22.78 22.88 22.60 23.96 2,007,000 46,348,460 23.093 22.82 22.78 22.88 22.60 23.96 2,007,000 23.093 -4.76%
2025-08-26 0 23.96 23.96 23.98 23.88 27.60 16,164,240 376,207,222 23.274 23.96 23.96 23.98 23.88 27.60 16,164,240 23.274 -12.75%
2025-08-25 0 27.46 27.14 27.46 23.80 27.56 2,025,000 53,320,160 26.331 27.46 27.14 27.46 23.80 27.56 2,025,000 26.331 10.28%
2025-08-22 0 24.90 24.86 25.12 24.68 25.22 293,000 7,324,340 24.998 24.90 24.86 25.12 24.68 25.22 293,000 24.998 -0.40%
2025-08-21 0 25.00 24.94 25.14 24.40 26.70 286,000 7,139,220 24.962 25.00 24.94 25.14 24.40 26.70 286,000 24.962 -0.16%
2025-08-20 0 25.04 24.96 25.10 24.52 26.08 293,808 7,412,876 25.230 25.04 24.96 25.10 24.52 26.08 293,808 25.230 -3.69%
2025-08-19 0 26.00 26.00 26.20 25.48 27.50 428,000 11,099,640 25.934 26.00 26.00 26.20 25.48 27.50 428,000 25.934 -1.44%
2025-08-18 0 26.38 26.26 26.38 25.40 27.56 1,171,200 31,651,088 27.024 26.38 26.26 26.38 25.40 27.56 1,171,200 27.024 4.85%
2025-08-15 0 25.16 25.00 25.16 24.26 25.18 279,000 6,951,940 24.917 25.16 25.00 25.16 24.26 25.18 279,000 24.917 2.69%
2025-08-14 0 24.50 24.50 24.66 24.40 25.30 476,000 11,780,340 24.749 24.50 24.50 24.66 24.40 25.30 476,000 24.749 -3.31%
2025-08-13 0 25.34 25.34 25.44 25.28 25.94 304,000 7,741,320 25.465 25.34 25.34 25.44 25.28 25.94 304,000 25.465 -0.31%
2025-08-12 0 25.42 25.42 25.62 25.30 26.94 287,810 7,470,479 25.956 25.42 25.42 25.62 25.30 26.94 287,810 25.956 -4.22%
2025-08-11 0 26.54 26.46 26.56 25.40 26.66 533,000 13,948,540 26.170 26.54 26.46 26.56 25.40 26.66 533,000 26.170 4.74%
2025-08-08 0 25.34 25.34 25.52 25.24 26.20 398,810 10,187,530 25.545 25.34 25.34 25.52 25.24 26.20 398,810 25.545 -3.28%
2025-08-07 0 26.20 26.20 26.24 25.88 26.96 426,267 11,186,928 26.244 26.20 26.20 26.24 25.88 26.96 426,267 26.244 -2.96%
2025-08-06 0 27.00 27.00 27.08 26.22 27.60 603,000 16,236,680 26.927 27.00 27.00 27.08 26.22 27.60 603,000 26.927 -0.74%
2025-08-05 0 27.20 27.08 27.20 25.80 27.50 809,000 21,390,940 26.441 27.20 27.08 27.20 25.80 27.50 809,000 26.441 1.80%
2025-08-04 0 26.72 26.72 26.74 25.40 27.40 1,755,000 46,419,940 26.450 26.72 26.72 26.74 25.40 27.40 1,755,000 26.450 5.20%
2025-08-01 0 25.40 25.35 25.85 23.75 27.10 2,913,000 75,187,200 25.811 25.40 25.35 25.85 23.75 27.10 2,913,000 25.811 5.83%
2025-07-31 0 24.00 24.00 24.20 23.90 25.65 508,000 12,525,200 24.656 24.00 24.00 24.20 23.90 25.65 508,000 24.656 -5.70%
2025-07-30 0 25.45 25.25 25.50 24.35 25.70 858,000 21,453,600 25.004 25.45 25.25 25.50 24.35 25.70 858,000 25.004 -0.97%
2025-07-29 0 25.70 25.60 25.70 24.65 25.70 527,000 13,315,550 25.267 25.70 25.60 25.70 24.65 25.70 527,000 25.267 1.18%
2025-07-28 0 25.40 25.20 25.45 24.25 25.45 522,000 13,009,750 24.923 25.40 25.20 25.45 24.25 25.45 522,000 24.923 0.40%
2025-07-25 0 25.30 25.30 25.40 24.10 26.25 1,352,000 34,448,900 25.480 25.30 25.30 25.40 24.10 26.25 1,352,000 25.480 3.27%
2025-07-24 0 24.50 24.50 24.55 23.40 24.60 734,000 17,674,300 24.079 24.50 24.50 24.55 23.40 24.60 734,000 24.079 4.48%
2025-07-23 0 23.45 23.50 23.70 22.80 24.10 958,000 22,492,100 23.478 23.45 23.50 23.70 22.80 24.10 958,000 23.478 2.85%
2025-07-22 0 22.80 22.65 22.80 22.40 23.40 491,000 11,281,900 22.977 22.80 22.65 22.80 22.40 23.40 491,000 22.977 1.33%
2025-07-21 0 22.50 22.50 22.70 22.45 23.00 459,000 10,409,750 22.679 22.50 22.50 22.70 22.45 23.00 459,000 22.679 -2.81%
2025-07-18 0 23.15 23.15 23.20 22.95 23.85 377,000 8,761,000 23.239 23.15 23.15 23.20 22.95 23.85 377,000 23.239 -1.07%
2025-07-17 0 23.40 23.35 23.50 22.20 23.45 528,000 12,233,050 23.169 23.40 23.35 23.50 22.20 23.45 528,000 23.169 2.18%
2025-07-16 0 22.90 22.80 22.90 22.50 23.65 464,309 10,616,857 22.866 22.90 22.80 22.90 22.50 23.65 464,309 22.866 0.22%
2025-07-15 0 22.85 22.85 23.15 22.20 23.45 1,025,000 23,531,150 22.957 22.85 22.85 23.15 22.20 23.45 1,025,000 22.957 1.11%
2025-07-14 0 22.60 22.55 22.60 21.40 24.45 3,147,000 71,698,250 22.783 22.60 22.55 22.60 21.40 24.45 3,147,000 22.783 6.60%
2025-07-11 0 21.20 21.15 21.25 20.60 22.00 585,000 12,471,900 21.319 21.20 21.15 21.25 20.60 22.00 585,000 21.319 1.19%
2025-07-10 0 20.95 20.95 21.15 20.95 21.55 305,000 6,448,700 21.143 20.95 20.95 21.15 20.95 21.55 305,000 21.143 -2.56%
2025-07-09 0 21.50 21.50 21.55 20.60 21.55 471,000 10,043,350 21.323 21.50 21.50 21.55 20.60 21.55 471,000 21.323 2.63%
2025-07-08 0 20.95 20.95 21.00 20.85 21.85 441,000 9,323,050 21.141 20.95 20.95 21.00 20.85 21.85 441,000 21.141 -2.33%
2025-07-07 0 21.45 21.35 21.45 21.20 22.00 538,000 11,591,950 21.546 21.45 21.35 21.45 21.20 22.00 538,000 21.546 0.23%
2025-07-04 0 21.40 21.40 21.50 20.95 22.10 866,000 18,457,550 21.314 21.40 21.40 21.50 20.95 22.10 866,000 21.314 -1.61%
2025-07-03 0 21.75 21.55 21.75 20.60 25.35 4,730,000 107,543,300 22.736 21.75 21.55 21.75 20.60 25.35 4,730,000 22.736 4.57%
2025-07-02 0 20.80 20.75 20.90 20.10 21.15 632,000 13,175,850 20.848 20.80 20.75 20.90 20.10 21.15 632,000 20.848 3.23%
2025-06-30 0 20.15 20.15 20.20 19.64 20.50 249,000 5,015,640 20.143 20.15 20.15 20.20 19.64 20.50 249,000 20.143 2.08%
2025-06-27 0 19.74 19.70 19.86 19.30 20.00 248,000 4,910,900 19.802 19.74 19.70 19.86 19.30 20.00 248,000 19.802 1.33%
2025-06-26 0 19.48 19.48 19.50 19.38 20.85 1,004,740 19,970,040 19.876 19.48 19.48 19.50 19.38 20.85 1,004,740 19.876 -4.98%
2025-06-25 0 20.50 20.50 20.55 20.15 21.45 991,000 20,359,650 20.545 20.50 20.50 20.55 20.15 21.45 991,000 20.545 -2.15%
2025-06-24 0 20.95 20.90 20.95 20.50 21.15 277,000 5,770,400 20.832 20.95 20.90 20.95 20.50 21.15 277,000 20.832 0.96%
2025-06-23 0 20.75 20.50 20.80 20.10 20.85 207,000 4,265,200 20.605 20.75 20.50 20.80 20.10 20.85 207,000 20.605 1.22%
2025-06-20 0 20.50 20.50 20.65 20.45 21.05 142,000 2,929,300 20.629 20.50 20.50 20.65 20.45 21.05 142,000 20.629 -1.20%
2025-06-19 0 20.75 20.70 20.85 20.60 21.65 277,000 5,799,000 20.935 20.75 20.70 20.85 20.60 21.65 277,000 20.935 -3.04%
2025-06-18 0 21.40 21.40 21.55 21.20 21.80 205,000 4,391,750 21.423 21.40 21.40 21.55 21.20 21.80 205,000 21.423 -1.61%
2025-06-17 0 21.75 21.70 21.80 21.50 22.95 474,000 10,463,550 22.075 21.75 21.70 21.80 21.50 22.95 474,000 22.075 -2.47%
2025-06-16 0 22.30 22.30 22.35 21.65 22.30 505,000 11,113,950 22.008 22.30 22.30 22.35 21.65 22.30 505,000 22.008 1.36%
2025-06-13 0 22.00 22.00 22.20 21.80 23.70 1,118,000 25,043,500 22.400 22.00 22.00 22.20 21.80 23.70 1,118,000 22.400 -7.17%
2025-06-12 0 23.70 23.65 23.70 22.45 24.05 1,469,000 34,449,350 23.451 23.70 23.65 23.70 22.45 24.05 1,469,000 23.451 4.87%
2025-06-11 0 22.60 22.60 22.80 22.35 23.80 1,076,000 24,729,950 22.983 22.60 22.60 22.80 22.35 23.80 1,076,000 22.983 -1.31%
2025-06-10 0 22.90 22.90 22.95 21.25 23.35 2,401,114 53,981,372 22.482 22.90 22.90 22.95 21.25 23.35 2,401,114 22.482 7.76%
2025-06-09 0 21.25 21.25 21.30 20.60 21.45 653,000 13,789,600 21.117 21.25 21.25 21.30 20.60 21.45 653,000 21.117 3.41%
2025-06-06 0 20.55 20.55 20.70 20.20 21.25 599,000 12,344,300 20.608 20.55 20.55 20.70 20.20 21.25 599,000 20.608 -2.61%
2025-06-05 0 21.10 21.10 21.30 20.80 21.90 712,000 15,164,300 21.298 21.10 21.10 21.30 20.80 21.90 712,000 21.298 -2.76%
2025-06-04 0 21.70 21.70 21.85 21.70 23.00 912,009 20,280,698 22.237 21.70 21.70 21.85 21.70 23.00 912,009 22.237 -1.36%
2025-06-03 0 22.00 22.00 22.15 22.00 22.95 755,000 17,026,250 22.551 22.00 22.00 22.15 22.00 22.95 755,000 22.551 -1.57%
2025-06-02 0 22.35 22.30 23.00 21.80 22.75 126,000 2,807,000 22.278 22.35 22.30 23.00 21.80 22.75 126,000 22.278 -2.40%
2025-05-30 0 22.90 22.90 22.95 21.85 24.80 2,871,000 67,332,900 23.453 22.90 22.90 22.95 21.85 24.80 2,871,000 23.453 3.62%
2025-05-29 0 22.10 22.10 22.15 21.70 22.85 1,110,000 24,682,150 22.236 22.10 22.10 22.15 21.70 22.85 1,110,000 22.236 0.00%
2025-05-28 0 22.10 22.05 22.10 21.50 23.20 781,000 17,311,800 22.166 22.10 22.05 22.10 21.50 23.20 781,000 22.166 -2.86%
2025-05-27 0 22.75 22.75 22.80 22.00 25.05 1,875,000 42,411,000 22.619 22.75 22.75 22.80 22.00 25.05 1,875,000 22.619 -4.41%
2025-05-26 0 23.80 23.75 23.80 20.35 25.70 7,735,400 180,427,290 23.325 23.80 23.75 23.80 20.35 25.70 7,735,400 23.325 18.84%
2025-05-23 0 20.70 20.70 20.85 20.35 21.95 1,270,000 26,763,900 21.074 20.03 20.03 20.17 19.69 21.24 1,312,721 20.388 2.73%
2025-05-22 0 20.15 20.15 20.40 20.15 21.30 346,000 7,123,150 20.587 19.49 19.49 19.74 19.49 20.61 357,639 19.917 -3.59%
2025-05-21 0 20.90 20.90 21.05 20.40 22.00 1,124,000 24,082,000 21.425 20.22 20.22 20.36 19.74 21.28 1,161,810 20.728 1.21%
2025-05-20 0 20.65 20.60 20.80 19.68 21.40 1,765,000 36,472,170 20.664 19.98 19.93 20.12 19.04 20.70 1,824,373 19.992 5.46%
2025-05-19 0 19.58 19.58 19.78 19.40 20.20 503,000 9,927,690 19.737 18.94 18.94 19.14 18.77 19.54 519,920 19.095 0.41%
2025-05-16 0 19.50 19.48 19.66 19.50 20.50 466,000 9,226,080 19.798 18.87 18.85 19.02 18.87 19.83 481,676 19.154 -2.99%
2025-05-15 0 20.10 20.10 20.15 20.10 21.05 296,000 6,057,800 20.466 19.45 19.45 19.49 19.45 20.36 305,957 19.800 -4.06%
2025-05-14 0 20.95 20.90 20.95 20.40 21.55 768,000 16,039,250 20.884 20.27 20.22 20.27 19.74 20.85 793,835 20.205 0.00%
2025-05-13 0 20.95 20.90 20.95 20.00 23.20 2,384,000 51,300,800 21.519 20.27 20.22 20.27 19.35 22.44 2,464,195 20.818 4.23%
2025-05-12 0 20.10 20.10 20.20 19.26 20.50 765,000 15,151,660 19.806 19.45 19.45 19.54 18.63 19.83 790,734 19.162 0.50%
2025-05-09 0 20.00 20.00 20.05 19.70 20.70 794,012 15,938,963 20.074 19.35 19.35 19.40 19.06 20.03 820,722 19.421 -1.72%
2025-05-08 0 20.35 20.30 20.40 20.30 22.05 1,207,000 25,319,150 20.977 19.69 19.64 19.74 19.64 21.33 1,247,602 20.294 -2.63%
2025-05-07 0 20.90 20.90 21.20 20.90 23.40 1,164,000 24,878,250 21.373 20.22 20.22 20.51 20.22 22.64 1,203,156 20.677 -6.49%
2025-05-06 0 22.35 22.30 22.45 21.80 24.05 1,465,000 33,363,900 22.774 21.62 21.57 21.72 21.09 23.27 1,514,281 22.033 -7.26%
2025-05-02 0 24.10 23.55 24.10 22.30 24.35 97,000 2,244,800 23.142 23.32 22.78 23.32 21.57 23.56 100,263 22.389 4.78%
2025-04-30 0 23.00 22.95 23.00 22.90 25.60 2,432,000 58,326,100 23.983 22.25 22.20 22.25 22.15 24.77 2,513,810 23.202 -5.93%
2025-04-29 0 24.45 24.45 24.50 23.80 26.80 2,411,000 60,276,950 25.001 23.65 23.65 23.70 23.03 25.93 2,492,103 24.187 -5.23%
2025-04-28 0 25.80 25.55 25.80 24.30 27.70 6,022,000 157,801,750 26.204 24.96 24.72 24.96 23.51 26.80 6,224,573 25.351 5.52%
2025-04-25 0 24.45 24.45 24.50 21.95 27.20 9,956,000 242,125,600 24.320 23.65 23.65 23.70 21.24 26.31 10,290,909 23.528 11.64%
2025-04-24 0 21.90 21.85 21.95 19.42 26.05 9,471,000 218,760,920 23.098 21.19 21.14 21.24 18.79 25.20 9,789,594 22.346 8.42%
2025-04-23 0 20.20 20.20 20.30 20.00 25.50 4,714,000 102,418,216 21.726 19.54 19.54 19.64 19.35 24.67 4,872,574 21.019 -14.23%
2025-04-22 1 23.55 22.80 23.90 16.42 33.00 7,784,000 197,972,640 25.433 22.78 22.06 23.12 15.89 31.93 8,045,845 24.606 47.19%
2025-04-17 0 16.00 15.90 16.10 15.54 16.08 173,000 2,741,100 15.845 15.48 15.38 15.58 15.03 15.56 178,820 15.329 3.49%
2025-04-16 0 15.46 15.46 15.54 15.08 15.54 158,000 2,421,780 15.328 14.96 14.96 15.03 14.59 15.03 163,315 14.829 1.98%
2025-04-15 0 15.16 15.16 15.56 14.94 15.38 147,000 2,231,400 15.180 14.67 14.67 15.05 14.45 14.88 151,945 14.686 0.26%
2025-04-14 0 15.12 15.12 15.28 15.12 16.28 245,000 3,798,320 15.503 14.63 14.63 14.78 14.63 15.75 253,242 14.999 -0.92%
2025-04-11 0 15.26 15.12 15.28 14.88 15.52 141,000 2,139,540 15.174 14.76 14.63 14.78 14.40 15.01 145,743 14.680 1.73%
2025-04-10 0 15.00 14.98 15.14 14.80 15.94 142,000 2,170,620 15.286 14.51 14.49 14.65 14.32 15.42 146,777 14.789 -0.27%
2025-04-09 0 15.04 14.90 15.08 14.20 15.18 241,000 3,531,440 14.653 14.55 14.42 14.59 13.74 14.69 249,107 14.176 -1.44%
2025-04-08 0 15.26 14.76 15.28 14.20 15.26 174,000 2,536,060 14.575 14.76 14.28 14.78 13.74 14.76 179,853 14.101 7.31%
2025-04-07 0 14.22 13.90 14.22 13.94 16.00 309,000 4,596,500 14.875 13.76 13.45 13.76 13.49 15.48 319,394 14.391 -13.92%
2025-04-03 0 16.52 16.30 16.52 16.32 16.92 185,000 3,063,820 16.561 15.98 15.77 15.98 15.79 16.37 191,223 16.022 -1.78%
2025-04-02 0 16.82 16.60 16.82 16.20 17.08 182,000 3,019,120 16.589 16.27 16.06 16.27 15.67 16.52 188,122 16.049 2.06%
2025-04-01 0 16.48 16.28 16.50 16.36 17.02 148,000 2,468,980 16.682 15.94 15.75 15.96 15.83 16.47 152,979 16.139 1.35%
2025-03-31 0 16.26 16.24 16.54 16.26 16.80 148,000 2,442,506 16.503 15.73 15.71 16.00 15.73 16.25 152,979 15.966 -2.87%
2025-03-28 0 16.74 16.56 16.76 16.52 16.88 182,000 3,032,740 16.663 16.20 16.02 16.21 15.98 16.33 188,122 16.121 -0.71%
2025-03-27 0 16.86 16.80 16.88 16.50 17.56 252,000 4,218,580 16.740 16.31 16.25 16.33 15.96 16.99 260,477 16.196 0.12%
2025-03-26 0 16.84 16.84 16.94 16.80 17.22 177,400 3,008,540 16.959 16.29 16.29 16.39 16.25 16.66 183,368 16.407 -1.52%
2025-03-25 0 17.10 16.76 17.10 16.74 17.10 134,000 2,266,140 16.911 16.54 16.21 16.54 16.20 16.54 138,508 16.361 0.59%
2025-03-24 0 17.00 16.86 17.08 16.68 17.50 147,000 2,499,260 17.002 16.45 16.31 16.52 16.14 16.93 151,945 16.448 -0.47%
2025-03-21 0 17.08 17.06 17.32 17.00 18.00 179,000 3,116,980 17.413 16.52 16.50 16.76 16.45 17.41 185,021 16.847 -5.74%
2025-03-20 0 18.12 17.88 18.12 17.90 18.24 126,000 2,279,500 18.091 17.53 17.30 17.53 17.32 17.65 130,239 17.503 -0.77%
2025-03-19 0 18.26 18.12 18.28 18.00 19.00 133,000 2,420,040 18.196 17.67 17.53 17.69 17.41 18.38 137,474 17.604 -1.19%
2025-03-18 0 18.48 18.18 18.48 18.04 18.66 188,000 3,430,320 18.246 17.88 17.59 17.88 17.45 18.05 194,324 17.653 1.43%
2025-03-17 0 18.22 18.04 18.24 17.96 18.32 154,000 2,789,200 18.112 17.63 17.45 17.65 17.38 17.72 159,180 17.522 -0.44%
2025-03-14 0 18.30 17.94 18.30 17.60 19.74 124,000 2,243,620 18.094 17.70 17.36 17.70 17.03 19.10 128,171 17.505 1.55%
2025-03-13 0 18.02 18.00 18.02 17.56 18.16 128,000 2,281,460 17.824 17.43 17.41 17.43 16.99 17.57 132,306 17.244 0.11%
2025-03-12 0 18.00 17.62 18.00 17.42 18.60 187,000 3,414,240 18.258 17.41 17.05 17.41 16.85 17.99 193,290 17.664 -1.32%
2025-03-11 0 18.24 18.22 18.52 17.94 18.88 151,000 2,782,900 18.430 17.65 17.63 17.92 17.36 18.27 156,079 17.830 -3.70%
2025-03-10 0 18.94 18.38 18.94 18.20 20.90 145,000 2,721,420 18.768 18.32 17.78 18.32 17.61 20.22 149,878 18.158 -0.32%
2025-03-07 0 19.00 18.62 19.12 18.00 19.64 221,000 4,156,540 18.808 18.38 18.01 18.50 17.41 19.00 228,434 18.196 -2.06%
2025-03-06 0 19.40 19.00 19.40 18.50 19.50 207,000 3,958,480 19.123 18.77 18.38 18.77 17.90 18.87 213,963 18.501 3.52%
2025-03-05 0 18.74 18.38 18.74 18.04 19.24 207,000 3,838,860 18.545 18.13 17.78 18.13 17.45 18.61 213,963 17.942 3.31%
2025-03-04 0 18.14 17.98 18.14 17.80 18.42 159,000 2,877,680 18.099 17.55 17.39 17.55 17.22 17.82 164,349 17.510 0.11%
2025-03-03 0 18.12 17.92 18.12 17.66 18.38 160,000 2,896,540 18.103 17.53 17.34 17.53 17.09 17.78 165,382 17.514 2.03%
2025-02-28 0 17.76 17.60 17.76 17.22 17.86 201,000 3,561,220 17.718 17.18 17.03 17.18 16.66 17.28 207,761 17.141 -0.67%
2025-02-27 0 17.88 17.70 17.90 17.58 18.20 146,000 2,599,800 17.807 17.30 17.12 17.32 17.01 17.61 150,911 17.227 0.45%
2025-02-26 0 17.80 17.52 17.80 17.54 18.48 163,000 2,913,840 17.876 17.22 16.95 17.22 16.97 17.88 168,483 17.295 -1.11%
2025-02-25 0 18.00 17.82 18.10 17.68 18.00 1,034,000 18,697,780 18.083 17.41 17.24 17.51 17.10 17.41 1,068,783 17.494 -0.55%
2025-02-24 0 18.10 17.80 18.12 17.42 18.28 142,000 2,545,740 17.928 17.51 17.22 17.53 16.85 17.69 146,777 17.344 0.56%
2025-02-21 0 18.00 17.74 18.00 17.04 18.08 144,000 2,542,060 17.653 17.41 17.16 17.41 16.49 17.49 148,844 17.079 1.01%
2025-02-20 0 17.82 17.48 17.88 16.82 18.24 265,000 4,675,760 17.644 17.24 16.91 17.30 16.27 17.65 273,914 17.070 2.77%
2025-02-19 0 17.34 17.24 17.36 16.52 17.48 150,000 2,583,740 17.225 16.78 16.68 16.80 15.98 16.91 155,046 16.664 1.40%
2025-02-18 0 17.10 16.80 17.10 16.32 17.36 198,000 3,361,940 16.979 16.54 16.25 16.54 15.79 16.80 204,661 16.427 2.64%
2025-02-17 0 16.66 16.44 16.90 16.44 17.66 361,000 6,138,440 17.004 16.12 15.90 16.35 15.90 17.09 373,144 16.451 2.08%
2025-02-14 0 16.32 16.20 16.46 16.08 16.40 3,817,000 61,107,400 16.009 15.79 15.67 15.92 15.56 15.87 3,945,400 15.488 2.00%
2025-02-13 0 16.00 16.00 16.22 16.00 16.42 139,000 2,256,160 16.231 15.48 15.48 15.69 15.48 15.89 143,676 15.703 -0.87%
2025-02-12 0 16.14 16.12 16.20 16.12 16.84 135,000 2,206,820 16.347 15.61 15.60 15.67 15.60 16.29 139,541 15.815 -1.10%
2025-02-11 0 16.32 16.30 16.60 16.32 17.24 150,000 2,502,520 16.683 15.79 15.77 16.06 15.79 16.68 155,046 16.141 -3.89%
2025-02-10 0 16.98 16.80 16.98 16.34 17.18 188,000 3,150,120 16.756 16.43 16.25 16.43 15.81 16.62 194,324 16.211 4.56%
2025-02-07 0 16.24 16.24 16.30 16.16 16.64 135,000 2,219,080 16.438 15.71 15.71 15.77 15.63 16.10 139,541 15.903 -0.73%
2025-02-06 0 16.36 16.34 16.48 16.10 16.74 157,000 2,562,120 16.319 15.83 15.81 15.94 15.58 16.20 162,281 15.788 -2.85%
2025-02-05 0 16.84 16.72 17.02 16.74 17.24 159,000 2,685,800 16.892 16.29 16.18 16.47 16.20 16.68 164,349 16.342 -4.10%
2025-02-04 0 17.56 17.54 18.26 17.40 18.48 112,000 2,028,520 18.112 16.99 16.97 17.67 16.83 17.88 115,768 17.522 0.34%
2025-02-03 0 17.50 17.50 18.30 16.84 17.80 120,000 2,068,680 17.239 16.93 16.93 17.70 16.29 17.22 124,037 16.678 3.06%
2025-01-28 0 16.98 16.80 17.00 16.36 17.00 65,000 1,086,580 16.717 16.43 16.25 16.45 15.83 16.45 67,187 16.173 3.54%
2025-01-27 0 16.40 16.18 16.40 16.02 16.60 143,000 2,324,240 16.253 15.87 15.65 15.87 15.50 16.06 147,810 15.724 1.86%
2025-01-24 0 16.10 16.10 16.18 16.10 16.56 3,580,000 57,311,820 16.009 15.58 15.58 15.65 15.58 16.02 3,700,427 15.488 0.00%
2025-01-23 0 16.10 16.10 16.46 16.06 16.80 125,600 2,046,566 16.294 15.58 15.58 15.92 15.54 16.25 129,825 15.764 -0.49%
2025-01-22 0 16.18 16.18 16.30 16.12 17.38 128,000 2,080,520 16.254 15.65 15.65 15.77 15.60 16.81 132,306 15.725 -1.10%
2025-01-21 0 16.36 16.20 16.80 16.22 16.88 175,000 2,874,840 16.428 15.83 15.67 16.25 15.69 16.33 180,887 15.893 1.87%
2025-01-20 0 16.06 16.04 16.50 16.06 16.56 166,000 2,700,580 16.269 15.54 15.52 15.96 15.54 16.02 171,584 15.739 -0.99%
2025-01-17 0 16.22 16.22 16.40 16.22 16.94 126,000 2,096,900 16.642 15.69 15.69 15.87 15.69 16.39 130,239 16.100 -3.68%
2025-01-16 0 16.84 16.74 16.82 16.70 17.00 120,000 2,017,680 16.814 16.29 16.20 16.27 16.16 16.45 124,037 16.267 1.08%
2025-01-15 0 16.66 16.60 16.66 16.42 16.84 122,000 2,027,200 16.616 16.12 16.06 16.12 15.89 16.29 126,104 16.076 0.00%
2025-01-14 0 16.66 16.50 16.66 16.14 16.68 125,910 2,080,191 16.521 16.12 15.96 16.12 15.61 16.14 130,145 15.984 0.97%
2025-01-13 0 16.50 16.00 16.54 16.18 16.60 123,000 2,017,680 16.404 15.96 15.48 16.00 15.65 16.06 127,138 15.870 0.73%
2025-01-10 0 16.38 16.16 16.46 16.18 16.90 123,000 2,015,920 16.390 15.85 15.63 15.92 15.65 16.35 127,138 15.856 -0.97%
2025-01-09 0 16.54 16.30 16.60 16.06 16.68 128,000 2,097,280 16.385 16.00 15.77 16.06 15.54 16.14 132,306 15.852 0.98%
2025-01-08 0 16.38 16.10 16.44 16.12 16.80 129,000 2,120,440 16.438 15.85 15.58 15.90 15.60 16.25 133,339 15.903 -0.73%
2025-01-07 0 16.50 16.50 16.72 16.50 16.84 128,000 2,132,620 16.661 15.96 15.96 16.18 15.96 16.29 132,306 16.119 0.00%
2025-01-06 0 16.50 16.50 16.82 16.50 16.94 123,000 2,060,880 16.755 15.96 15.96 16.27 15.96 16.39 127,138 16.210 -1.79%
2025-01-03 0 16.80 16.62 16.82 16.58 17.16 128,000 2,149,940 16.796 16.25 16.08 16.27 16.04 16.60 132,306 16.250 0.00%
2025-01-02 0 16.80 16.68 17.02 16.80 17.48 122,000 2,097,160 17.190 16.25 16.14 16.47 16.25 16.91 126,104 16.630 -3.56%
2024-12-31 0 17.42 17.30 17.62 17.40 17.78 103,000 1,813,120 17.603 16.85 16.74 17.05 16.83 17.20 106,465 17.030 -1.47%
2024-12-30 0 17.68 17.66 17.92 17.66 18.30 118,000 2,109,040 17.873 17.10 17.09 17.34 17.09 17.70 121,969 17.292 -1.12%
2024-12-27 0 17.88 17.62 17.90 17.56 18.54 113,000 2,018,740 17.865 17.30 17.05 17.32 16.99 17.94 116,801 17.284 -0.11%
2024-12-24 0 17.90 17.90 17.94 17.56 18.02 68,000 1,212,400 17.829 17.32 17.32 17.36 16.99 17.43 70,287 17.249 1.02%
2024-12-23 0 17.72 17.72 17.82 17.32 19.20 138,000 2,453,060 17.776 17.14 17.14 17.24 16.76 18.58 142,642 17.197 -0.34%
2024-12-20 0 17.78 17.60 17.80 17.44 17.90 143,010 2,523,234 17.644 17.20 17.03 17.22 16.87 17.32 147,821 17.070 1.37%
2024-12-19 0 17.54 17.38 17.54 17.28 17.58 118,000 2,062,640 17.480 16.97 16.81 16.97 16.72 17.01 121,969 16.911 0.23%
2024-12-18 0 17.50 17.36 17.52 17.20 17.66 135,000 2,347,860 17.392 16.93 16.80 16.95 16.64 17.09 139,541 16.826 1.04%
2024-12-17 0 17.32 17.30 17.46 17.04 17.56 118,000 2,049,760 17.371 16.76 16.74 16.89 16.49 16.99 121,969 16.806 0.58%
2024-12-16 0 17.22 17.22 17.26 17.04 17.58 127,000 2,194,900 17.283 16.66 16.66 16.70 16.49 17.01 131,272 16.720 -1.82%
2024-12-13 0 17.54 17.22 17.60 17.18 17.80 149,000 2,602,940 17.469 16.97 16.66 17.03 16.62 17.22 154,012 16.901 0.23%
2024-12-12 0 17.50 17.34 17.70 17.34 17.78 207,000 3,626,440 17.519 16.93 16.78 17.12 16.78 17.20 213,963 16.949 0.92%
2024-12-11 0 17.34 17.30 17.34 17.10 17.56 189,000 3,266,240 17.282 16.78 16.74 16.78 16.54 16.99 195,358 16.719 0.23%
2024-12-10 0 17.30 17.30 17.34 17.00 22.00 3,433,000 65,760,090 19.155 16.74 16.74 16.78 16.45 21.28 3,548,482 18.532 -4.95%
2024-12-09 0 18.20 18.08 18.18 17.96 18.66 113,000 2,061,680 18.245 17.61 17.49 17.59 17.38 18.05 116,801 17.651 -0.44%
2024-12-06 0 18.28 18.26 18.70 18.22 18.74 112,000 2,072,420 18.504 17.69 17.67 18.09 17.63 18.13 115,768 17.902 -1.40%
2024-12-05 0 18.54 18.18 18.54 18.00 18.78 114,000 2,093,820 18.367 17.94 17.59 17.94 17.41 18.17 117,835 17.769 1.98%
2024-12-04 0 18.18 18.04 18.12 17.82 18.82 111,000 2,020,300 18.201 17.59 17.45 17.53 17.24 18.21 114,734 17.609 -1.41%
2024-12-03 0 18.44 18.42 18.44 18.42 18.98 136,000 2,543,540 18.703 17.84 17.82 17.84 17.82 18.36 140,575 18.094 -2.85%
2024-12-02 0 18.98 18.54 18.98 18.00 18.98 121,000 2,220,720 18.353 18.36 17.94 18.36 17.41 18.36 125,070 17.756 3.60%
2024-11-29 0 18.32 18.30 18.70 17.84 18.64 188,000 3,440,780 18.302 17.72 17.70 18.09 17.26 18.03 194,324 17.706 4.09%
2024-11-28 0 17.60 17.52 17.60 17.32 17.92 253,000 4,462,280 17.637 17.03 16.95 17.03 16.76 17.34 261,511 17.063 -4.14%
2024-11-27 0 18.36 18.08 18.36 16.62 19.30 506,000 8,969,780 17.727 17.76 17.49 17.76 16.08 18.67 523,021 17.150 -1.50%
2024-11-26 0 18.64 18.64 18.80 17.06 26.00 2,005,000 42,324,720 21.110 18.03 18.03 18.19 16.50 25.15 2,072,446 20.423 10.43%
2024-11-25 0 16.88 17.04 17.08 16.40 17.06 122,000 2,038,920 16.712 16.33 16.49 16.52 15.87 16.50 126,104 16.169 1.20%
2024-11-22 0 16.68 16.40 16.68 16.40 17.30 126,000 2,132,900 16.928 16.14 15.87 16.14 15.87 16.74 130,239 16.377 -3.47%
2024-11-21 0 17.28 17.12 17.28 17.10 17.88 156,000 2,727,260 17.482 16.72 16.56 16.72 16.54 17.30 161,248 16.913 -1.03%
2024-11-20 0 17.46 17.44 17.84 16.98 17.86 206,000 3,599,320 17.472 16.89 16.87 17.26 16.43 17.28 212,930 16.904 -5.52%
2024-11-19 0 18.48 17.82 18.48 17.22 18.48 143,000 2,518,240 17.610 17.88 17.24 17.88 16.66 17.88 147,810 17.037 4.52%
2024-11-18 0 17.68 17.30 17.68 17.32 17.72 125,000 2,193,280 17.546 17.10 16.74 17.10 16.76 17.14 129,205 16.975 -0.34%
2024-11-15 0 17.74 17.22 17.74 17.22 17.80 174,000 3,054,100 17.552 17.16 16.66 17.16 16.66 17.22 179,853 16.981 1.03%
2024-11-14 0 17.56 17.28 17.56 17.10 17.92 163,000 2,864,240 17.572 16.99 16.72 16.99 16.54 17.34 168,483 17.000 0.23%
2024-11-13 0 17.52 17.50 17.90 17.24 18.24 132,000 2,342,300 17.745 16.95 16.93 17.32 16.68 17.65 136,440 17.167 -1.57%
2024-11-12 0 17.80 17.20 18.00 16.98 18.46 132,000 2,312,560 17.519 17.22 16.64 17.41 16.43 17.86 136,440 16.949 1.14%
2024-11-11 0 17.60 17.20 17.62 16.92 17.82 116,000 2,024,160 17.450 17.03 16.64 17.05 16.37 17.24 119,902 16.882 -1.01%
2024-11-08 0 17.78 17.24 17.80 16.78 18.60 407,000 7,249,180 17.811 17.20 16.68 17.22 16.23 17.99 420,691 17.232 6.72%
2024-11-07 0 16.66 16.58 16.88 16.20 16.78 135,000 2,244,180 16.624 16.12 16.04 16.33 15.67 16.23 139,541 16.083 0.48%
2024-11-06 0 16.58 16.22 16.58 16.22 16.98 155,000 2,582,640 16.662 16.04 15.69 16.04 15.69 16.43 160,214 16.120 -2.01%
2024-11-05 0 16.92 16.66 16.94 16.70 17.02 119,000 2,008,740 16.880 16.37 16.12 16.39 16.16 16.47 123,003 16.331 1.81%
2024-11-04 0 16.62 16.62 16.98 16.54 17.10 124,000 2,093,780 16.885 16.08 16.08 16.43 16.00 16.54 128,171 16.336 -1.07%
2024-11-01 0 16.80 16.80 16.94 16.02 16.88 153,000 2,516,080 16.445 16.25 16.25 16.39 15.50 16.33 158,147 15.910 1.08%
2024-10-31 0 16.62 16.24 16.62 16.22 16.78 136,000 2,240,220 16.472 16.08 15.71 16.08 15.69 16.23 140,575 15.936 0.73%
2024-10-30 0 16.50 16.24 16.66 16.14 16.78 154,000 2,527,440 16.412 15.96 15.71 16.12 15.61 16.23 159,180 15.878 -0.36%
2024-10-29 0 16.56 16.56 16.70 16.20 17.28 187,000 3,102,760 16.592 16.02 16.02 16.16 15.67 16.72 193,290 16.052 -3.38%
2024-10-28 0 17.14 17.04 17.14 16.18 17.16 208,000 3,483,300 16.747 16.58 16.49 16.58 15.65 16.60 214,997 16.202 -0.81%
2024-10-25 0 17.28 16.92 17.28 16.82 18.56 640,000 11,276,920 17.620 16.72 16.37 16.72 16.27 17.96 661,529 17.047 -2.81%
2024-10-24 0 17.78 17.44 17.78 16.00 19.50 1,014,000 18,141,240 17.891 17.20 16.87 17.20 15.48 18.87 1,048,110 17.309 10.99%
2024-10-23 0 16.02 16.02 16.38 15.86 16.70 127,000 2,089,400 16.452 15.50 15.50 15.85 15.34 16.16 131,272 15.917 -0.87%
2024-10-22 0 16.16 16.06 16.30 16.08 16.62 124,000 2,026,020 16.339 15.63 15.54 15.77 15.56 16.08 128,171 15.807 -0.86%
2024-10-21 0 16.30 16.10 16.30 15.88 16.68 134,000 2,158,980 16.112 15.77 15.58 15.77 15.36 16.14 138,508 15.587 1.62%
2024-10-18 0 16.04 16.02 16.42 15.68 16.66 140,000 2,257,120 16.122 15.52 15.50 15.89 15.17 16.12 144,709 15.598 0.25%
2024-10-17 0 16.00 15.96 16.00 16.00 16.96 147,214 2,416,614 16.416 15.48 15.44 15.48 15.48 16.41 152,166 15.881 -2.91%
2024-10-16 0 16.48 16.48 16.62 15.34 16.48 196,607 3,126,597 15.903 15.94 15.94 16.08 14.84 15.94 203,221 15.385 4.17%
2024-10-15 0 15.82 15.10 15.82 14.82 16.18 135,000 2,098,220 15.542 15.31 14.61 15.31 14.34 15.65 139,541 15.037 1.02%
2024-10-14 0 15.66 15.20 15.66 15.66 17.58 206,000 3,299,180 16.015 15.15 14.71 15.15 15.15 17.01 212,930 15.494 -10.10%
2024-10-10 0 17.42 16.90 16.98 16.84 18.14 133,000 2,339,660 17.591 16.85 16.35 16.43 16.29 17.55 137,474 17.019 -4.29%
2024-10-09 0 18.20 16.64 18.20 15.74 18.28 171,000 2,861,900 16.736 17.61 16.10 17.61 15.23 17.69 176,752 16.192 1.45%
2024-10-08 0 17.94 17.94 17.98 17.02 20.10 260,000 4,779,240 18.382 17.36 17.36 17.39 16.47 19.45 268,746 17.783 -10.30%
2024-10-07 0 20.00 19.52 20.00 19.38 20.60 104,800 2,086,560 19.910 19.35 18.88 19.35 18.75 19.93 108,325 19.262 4.06%
2024-10-04 0 19.22 18.82 19.98 18.50 19.98 115,000 2,199,920 19.130 18.59 18.21 19.33 17.90 19.33 118,868 18.507 -0.31%
2024-10-03 0 19.28 17.86 20.20 17.38 19.28 112,000 2,042,020 18.232 18.65 17.28 19.54 16.81 18.65 115,768 17.639 0.42%
2024-10-02 0 19.20 19.20 19.90 17.00 21.45 132,000 2,357,630 17.861 18.58 18.58 19.25 16.45 20.75 136,440 17.280 12.54%
2024-09-30 0 17.06 16.66 17.06 16.42 17.58 179,000 3,048,160 17.029 16.50 16.12 16.50 15.89 17.01 185,021 16.475 5.96%
2024-09-27 0 16.10 16.10 16.20 15.10 16.46 134,000 2,112,480 15.765 15.58 15.58 15.67 14.61 15.92 138,508 15.252 7.33%
2024-09-26 0 15.00 14.88 15.10 13.90 15.28 148,000 2,131,020 14.399 14.51 14.40 14.61 13.45 14.78 152,979 13.930 5.78%
2024-09-25 0 14.18 13.66 14.18 13.84 14.68 142,000 2,014,680 14.188 13.72 13.22 13.72 13.39 14.20 146,777 13.726 1.43%
2024-09-24 0 13.98 13.84 14.10 13.28 14.10 147,000 2,026,900 13.788 13.53 13.39 13.64 12.85 13.64 151,945 13.340 1.75%
2024-09-23 0 13.74 13.72 13.94 13.74 14.58 149,000 2,087,960 14.013 13.29 13.27 13.49 13.29 14.11 154,012 13.557 -1.58%
2024-09-20 0 13.96 13.94 14.18 13.86 14.76 157,000 2,224,200 14.167 13.51 13.49 13.72 13.41 14.28 162,281 13.706 -3.72%
2024-09-19 0 14.50 14.30 14.50 14.20 14.98 140,000 2,040,660 14.576 14.03 13.83 14.03 13.74 14.49 144,709 14.102 -0.55%
2024-09-17 0 14.58 14.36 15.00 14.38 14.94 137,000 2,013,160 14.695 14.11 13.89 14.51 13.91 14.45 141,609 14.216 -0.68%
2024-09-16 0 14.68 14.64 15.46 14.68 15.44 137,000 2,061,860 15.050 14.20 14.16 14.96 14.20 14.94 141,609 14.560 -2.13%
2024-09-13 0 15.00 14.84 15.36 14.90 15.60 134,000 2,031,620 15.161 14.51 14.36 14.86 14.42 15.09 138,508 14.668 -0.79%
2024-09-12 0 15.12 15.12 15.86 15.06 15.88 136,000 2,091,200 15.376 14.63 14.63 15.34 14.57 15.36 140,575 14.876 0.80%
2024-09-11 0 15.00 14.96 16.30 15.00 16.46 145,000 2,261,020 15.593 14.51 14.47 15.77 14.51 15.92 149,878 15.086 -7.18%
2024-09-10 0 16.16 15.40 15.68 15.16 19.48 201,000 3,245,840 16.148 15.63 14.90 15.17 14.67 18.85 207,761 15.623 -8.18%
2024-09-09 0 17.60 16.68 17.62 14.98 17.60 162,000 2,540,940 15.685 17.03 16.14 17.05 14.49 17.03 167,450 15.174 13.70%
2024-09-05 0 15.48 15.40 15.90 15.48 16.02 144,000 2,268,840 15.756 14.98 14.90 15.38 14.98 15.50 148,844 15.243 -1.40%
2024-09-04 0 15.70 15.70 16.90 15.70 16.78 122,000 2,019,480 16.553 15.19 15.19 16.35 15.19 16.23 126,104 16.014 -6.32%
2024-09-03 0 16.76 16.50 17.06 16.52 16.96 120,000 2,010,200 16.752 16.21 15.96 16.50 15.98 16.41 124,037 16.206 -1.41%
2024-09-02 0 17.00 16.28 17.00 16.14 17.40 122,000 2,028,880 16.630 16.45 15.75 16.45 15.61 16.83 126,104 16.089 1.19%
2024-08-30 0 16.80 16.80 17.28 16.40 17.70 139,000 2,338,060 16.821 16.25 16.25 16.72 15.87 17.12 143,676 16.273 -0.36%
2024-08-29 0 16.86 16.86 18.46 16.46 17.10 124,000 2,092,760 16.877 16.31 16.31 17.86 15.92 16.54 128,171 16.328 -0.71%
2024-08-28 0 16.98 16.98 17.00 16.10 16.98 124,000 2,080,880 16.781 16.43 16.43 16.45 15.58 16.43 128,171 16.235 3.79%
2024-08-27 0 16.36 16.22 16.90 16.30 16.98 122,000 2,027,260 16.617 15.83 15.69 16.35 15.77 16.43 126,104 16.076 -1.80%
2024-08-26 0 16.66 16.00 16.66 15.54 16.66 126,000 2,028,980 16.103 16.12 15.48 16.12 15.03 16.12 130,239 15.579 8.18%
2024-08-23 0 15.40 15.32 15.78 15.36 15.90 129,000 2,013,640 15.610 14.90 14.82 15.27 14.86 15.38 133,339 15.102 -1.66%
2024-08-22 0 15.66 15.20 15.68 15.16 15.78 130,000 2,006,240 15.433 15.15 14.71 15.17 14.67 15.27 134,373 14.930 0.38%
2024-08-21 0 15.60 15.30 15.98 15.30 15.70 131,000 2,033,420 15.522 15.09 14.80 15.46 14.80 15.19 135,407 15.017 -2.50%
2024-08-20 0 16.00 15.22 16.00 15.14 16.10 128,000 2,018,840 15.772 15.48 14.72 15.48 14.65 15.58 132,306 15.259 0.00%
2024-08-19 0 16.00 15.84 16.56 16.00 16.92 126,000 2,086,240 16.557 15.48 15.32 16.02 15.48 16.37 130,239 16.019 -3.50%
2024-08-16 0 16.58 16.36 16.78 16.14 16.98 122,000 2,007,680 16.456 16.04 15.83 16.23 15.61 16.43 126,104 15.921 0.48%
2024-08-15 0 16.50 15.70 16.58 16.20 16.76 121,000 2,000,480 16.533 15.96 15.19 16.04 15.67 16.21 125,070 15.995 -0.36%
2024-08-14 0 16.56 16.40 17.08 16.56 16.98 125,000 2,097,140 16.777 16.02 15.87 16.52 16.02 16.43 129,205 16.231 -0.60%
2024-08-13 0 16.66 16.64 16.98 16.48 17.00 125,000 2,096,320 16.771 16.12 16.10 16.43 15.94 16.45 129,205 16.225 -1.30%
2024-08-12 0 16.88 16.42 17.10 16.32 17.20 120,000 2,005,260 16.711 16.33 15.89 16.54 15.79 16.64 124,037 16.167 -0.12%
2024-08-09 0 16.90 16.38 16.94 16.54 17.86 124,000 2,093,800 16.885 16.35 15.85 16.39 16.00 17.28 128,171 16.336 3.05%
2024-08-08 0 16.40 16.40 17.16 16.40 17.36 119,000 2,018,800 16.965 15.87 15.87 16.60 15.87 16.80 123,003 16.413 -3.42%
2024-08-07 0 16.98 16.68 17.18 15.60 17.50 538,000 8,938,260 16.614 16.43 16.14 16.62 15.09 16.93 556,098 16.073 -0.12%
2024-08-06 0 17.00 16.92 17.00 16.70 18.02 233,000 4,011,900 17.218 16.45 16.37 16.45 16.16 17.43 240,838 16.658 -3.08%
2024-08-05 0 17.54 17.32 18.00 17.54 19.06 127,000 2,362,160 18.600 16.97 16.76 17.41 16.97 18.44 131,272 17.994 -6.40%
2024-08-02 0 18.74 18.52 18.86 18.14 18.92 117,000 2,179,940 18.632 18.13 17.92 18.25 17.55 18.30 120,936 18.026 0.54%
2024-08-01 0 18.64 18.40 19.08 18.08 19.06 112,000 2,050,820 18.311 18.03 17.80 18.46 17.49 18.44 115,768 17.715 0.22%
2024-07-31 0 18.60 18.50 18.96 17.76 19.12 128,000 2,326,400 18.175 17.99 17.90 18.34 17.18 18.50 132,306 17.584 4.03%
2024-07-30 0 17.88 17.60 18.32 16.88 18.44 113,000 2,016,760 17.847 17.30 17.03 17.72 16.33 17.84 116,801 17.267 2.05%
2024-07-29 0 17.52 17.24 17.98 17.20 18.08 113,000 2,000,700 17.705 16.95 16.68 17.39 16.64 17.49 116,801 17.129 -2.12%
2024-07-26 0 17.90 17.44 17.90 17.30 17.90 117,000 2,063,320 17.635 17.32 16.87 17.32 16.74 17.32 120,936 17.061 2.87%
2024-07-25 0 17.40 17.36 18.02 17.30 18.30 113,000 2,015,420 17.836 16.83 16.80 17.43 16.74 17.70 116,801 17.255 -3.01%
2024-07-24 0 17.94 17.58 18.10 17.70 18.48 112,000 2,010,420 17.950 17.36 17.01 17.51 17.12 17.88 115,768 17.366 -0.44%
2024-07-23 0 18.02 17.58 18.10 17.70 18.68 114,000 2,055,880 18.034 17.43 17.01 17.51 17.12 18.07 117,835 17.447 -2.49%
2024-07-22 0 18.48 18.08 18.48 17.62 18.78 110,000 2,011,060 18.282 17.88 17.49 17.88 17.05 18.17 113,700 17.687 -0.22%
2024-07-19 0 18.52 18.22 18.54 18.24 19.30 106,000 2,002,260 18.889 17.92 17.63 17.94 17.65 18.67 109,566 18.275 -3.44%
2024-07-18 0 19.18 18.30 19.30 17.96 19.70 106,000 2,020,980 19.066 18.56 17.70 18.67 17.38 19.06 109,566 18.445 0.84%
2024-07-17 0 19.02 19.00 19.38 18.78 19.40 105,000 2,011,360 19.156 18.40 18.38 18.75 18.17 18.77 108,532 18.532 -1.25%
2024-07-16 0 19.26 18.86 19.46 17.14 19.32 110,000 2,061,560 18.741 18.63 18.25 18.83 16.58 18.69 113,700 18.132 2.88%
2024-07-15 0 18.72 17.80 18.72 18.70 19.90 106,000 2,013,160 18.992 18.11 17.22 18.11 18.09 19.25 109,566 18.374 -3.11%
2024-07-12 0 19.32 17.12 19.98 18.84 20.95 128,000 2,510,220 19.611 18.69 16.56 19.33 18.23 20.27 132,306 18.973 -3.01%
2024-07-11 0 19.92 19.86 20.45 19.60 20.80 108,000 2,161,160 20.011 19.27 19.21 19.78 18.96 20.12 111,633 19.360 -1.14%
2024-07-10 0 20.15 19.60 20.15 19.64 21.00 100,000 2,012,010 20.120 19.49 18.96 19.49 19.00 20.32 103,364 19.465 -0.74%
2024-07-09 0 20.30 19.76 21.00 19.20 21.20 104,000 2,064,880 19.855 19.64 19.12 20.32 18.58 20.51 107,498 19.208 -0.49%
2024-07-08 0 20.40 20.25 20.60 19.68 21.95 333,000 6,888,050 20.685 19.74 19.59 19.93 19.04 21.24 344,202 20.012 3.76%
2024-07-05 0 19.66 19.66 19.86 18.66 19.96 171,000 3,317,720 19.402 19.02 19.02 19.21 18.05 19.31 176,752 18.770 3.26%
2024-07-04 0 19.04 19.04 19.34 18.58 19.32 109,000 2,054,200 18.846 18.42 18.42 18.71 17.98 18.69 112,667 18.233 1.82%
2024-07-03 0 18.70 18.70 19.44 18.38 19.00 110,000 2,058,040 18.709 18.09 18.09 18.81 17.78 18.38 113,700 18.101 1.19%
2024-07-02 0 18.48 18.32 19.60 18.48 19.32 108,000 2,057,260 19.049 17.88 17.72 18.96 17.88 18.69 111,633 18.429 -3.65%
2024-06-28 0 19.18 19.18 19.48 17.52 19.56 167,000 3,082,240 18.457 18.56 18.56 18.85 16.95 18.92 172,618 17.856 6.56%
2024-06-27 0 18.00 17.64 18.06 17.14 19.00 277,000 4,979,060 17.975 17.41 17.07 17.47 16.58 18.38 286,318 17.390 4.53%
2024-06-26 0 17.22 17.22 17.68 17.18 18.04 132,000 2,318,980 17.568 16.66 16.66 17.10 16.62 17.45 136,440 16.996 -4.12%
2024-06-25 0 17.96 17.70 18.50 17.02 19.00 222,000 3,880,340 17.479 17.38 17.12 17.90 16.47 18.38 229,468 16.910 0.67%
2024-06-24 0 17.84 17.68 18.18 17.72 18.46 115,000 2,080,620 18.092 17.26 17.10 17.59 17.14 17.86 118,868 17.504 -1.98%
2024-06-21 0 18.20 18.20 18.46 18.06 19.16 111,000 2,054,500 18.509 17.61 17.61 17.86 17.47 18.54 114,734 17.907 -1.19%
2024-06-20 0 18.42 18.40 18.70 17.92 19.28 249,000 4,623,160 18.567 17.82 17.80 18.09 17.34 18.65 257,376 17.963 -2.33%
2024-06-19 0 18.86 18.86 19.24 18.86 20.10 246,000 4,744,420 19.286 18.25 18.25 18.61 18.25 19.45 254,275 18.659 -4.84%
2024-06-18 0 19.82 19.82 19.84 18.98 19.96 326,000 6,364,260 19.522 19.17 19.17 19.19 18.36 19.31 336,966 18.887 2.16%
2024-06-17 0 19.40 19.40 19.68 18.90 21.45 456,000 9,111,610 19.982 18.77 18.77 19.04 18.28 20.75 471,339 19.331 -1.02%
2024-06-14 0 19.60 19.42 19.60 17.14 20.20 853,000 16,160,670 18.946 18.96 18.79 18.96 16.58 19.54 881,694 18.329 11.36%
2024-06-13 0 17.60 17.36 17.62 16.90 18.08 362,000 6,329,820 17.486 17.03 16.80 17.05 16.35 17.49 374,177 16.917 2.80%
2024-06-12 0 17.12 17.12 17.32 15.64 19.02 820,000 14,470,700 17.647 16.56 16.56 16.76 15.13 18.40 847,584 17.073 5.55%
2024-06-11 0 16.22 15.96 16.22 14.02 17.34 1,308,000 20,258,180 15.488 15.69 15.44 15.69 13.56 16.78 1,352,000 14.984 14.39%
2024-06-07 0 14.18 14.14 14.50 13.78 15.34 690,000 9,881,640 14.321 13.72 13.68 14.03 13.33 14.84 713,211 13.855 -1.53%
2024-06-06 0 14.40 14.12 14.40 13.56 14.52 243,000 3,391,400 13.956 13.93 13.66 13.93 13.12 14.05 251,174 13.502 3.75%
2024-06-05 0 13.88 13.66 14.40 13.08 14.40 382,000 5,183,940 13.571 13.43 13.22 13.93 12.65 13.93 394,850 13.129 0.00%
2024-06-04 0 13.88 13.74 14.26 13.00 14.56 409,000 5,713,980 13.971 13.43 13.29 13.80 12.58 14.09 422,758 13.516 0.87%
2024-06-03 0 13.76 13.76 13.94 13.76 15.94 526,000 7,549,260 14.352 13.31 13.31 13.49 13.31 15.42 543,694 13.885 -13.13%
2024-05-31 0 15.84 15.66 15.86 15.40 16.96 182,000 2,880,200 15.825 15.32 15.15 15.34 14.90 16.41 188,122 15.310 2.33%
2024-05-30 0 15.48 15.18 15.48 15.00 17.40 159,000 2,523,040 15.868 14.98 14.69 14.98 14.51 16.83 164,349 15.352 -7.86%
2024-05-29 0 16.80 16.70 17.06 16.80 17.60 120,000 2,073,500 17.279 16.25 16.16 16.50 16.25 17.03 124,037 16.717 -3.67%
2024-05-28 0 17.44 17.44 17.98 17.42 18.18 122,000 2,164,580 17.742 16.87 16.87 17.39 16.85 17.59 126,104 17.165 -1.77%
2024-05-27 0 18.38 18.36 18.88 18.06 18.88 115,000 2,111,600 18.362 17.18 17.16 17.64 16.88 17.64 123,059 17.159 -1.18%
2024-05-24 0 18.60 18.48 18.88 18.50 19.32 108,000 2,017,960 18.685 17.38 17.27 17.64 17.29 18.05 115,569 17.461 -2.52%
2024-05-23 0 19.08 18.92 21.90 18.50 19.80 120,000 2,278,800 18.990 17.83 17.68 20.47 17.29 18.50 128,410 17.746 -2.55%
2024-05-22 0 19.58 19.20 19.78 19.30 20.15 108,000 2,134,120 19.760 18.30 17.94 18.48 18.04 18.83 115,569 18.466 -2.34%
2024-05-21 0 20.05 19.98 20.40 19.90 20.70 113,000 2,289,920 20.265 18.74 18.67 19.06 18.60 19.34 120,919 18.938 -2.67%
2024-05-20 0 20.60 20.45 20.80 20.35 21.10 103,000 2,128,900 20.669 19.25 19.11 19.44 19.02 19.72 110,218 19.315 -0.72%
2024-05-17 0 20.75 20.70 20.95 20.65 21.70 96,000 2,057,100 21.428 19.39 19.34 19.58 19.30 20.28 102,728 20.025 -4.16%
2024-05-16 0 21.65 21.50 21.80 21.45 21.85 93,000 2,009,050 21.603 20.23 20.09 20.37 20.05 20.42 99,518 20.188 0.23%
2024-05-14 0 21.60 21.60 22.05 21.60 22.40 98,000 2,150,750 21.946 20.19 20.19 20.61 20.19 20.93 104,868 20.509 -0.46%
2024-05-13 0 21.70 21.70 21.90 21.60 22.35 92,000 2,017,050 21.924 20.28 20.28 20.47 20.19 20.89 98,447 20.489 -2.47%
2024-05-10 0 22.25 22.25 22.40 22.20 23.25 639,798 12,615,971 19.719 20.79 20.79 20.93 20.75 21.73 684,636 18.427 -1.55%
2024-05-09 0 22.60 22.60 22.90 22.60 23.20 94,000 2,150,950 22.882 21.12 21.12 21.40 21.12 21.68 100,588 21.384 -1.31%
2024-05-08 0 22.90 22.50 23.05 22.65 23.60 97,000 2,224,150 22.929 21.40 21.03 21.54 21.17 22.05 103,798 21.428 -0.87%
2024-05-07 0 23.10 22.95 23.40 22.90 23.85 86,000 2,006,250 23.328 21.59 21.45 21.87 21.40 22.29 92,027 21.801 -0.22%
2024-05-06 0 23.15 23.05 23.15 23.15 24.95 96,000 2,269,550 23.641 21.63 21.54 21.63 21.63 23.32 102,728 22.093 -1.49%
2024-05-03 0 23.50 23.10 23.50 22.65 23.85 114,000 2,646,200 23.212 21.96 21.59 21.96 21.17 22.29 121,989 21.692 0.00%
2024-05-02 0 23.50 22.65 23.55 22.30 24.00 169,000 3,874,400 22.925 21.96 21.17 22.01 20.84 22.43 180,844 21.424 0.86%
2024-04-30 0 23.30 22.35 23.45 22.25 23.95 121,000 2,722,450 22.500 21.77 20.89 21.91 20.79 22.38 129,480 21.026 4.48%
2024-04-29 0 22.30 22.15 22.80 22.30 23.25 98,000 2,230,200 22.757 20.84 20.70 21.31 20.84 21.73 104,868 21.267 0.22%
2024-04-26 0 22.25 21.85 22.80 22.25 22.90 617,000 11,908,550 19.301 20.79 20.42 21.31 20.79 21.40 660,240 18.037 1.14%
2024-04-25 0 22.00 21.70 22.50 21.55 22.65 92,000 2,061,050 22.403 20.56 20.28 21.03 20.14 21.17 98,447 20.936 -1.12%
2024-04-24 0 22.25 22.10 22.30 22.20 22.90 91,000 2,036,100 22.375 20.79 20.65 20.84 20.75 21.40 97,377 20.909 -1.77%
2024-04-23 0 22.65 22.55 22.95 22.60 23.15 88,000 2,005,900 22.794 21.17 21.07 21.45 21.12 21.63 94,167 21.301 -0.88%
2024-04-22 0 22.85 22.65 23.50 22.40 23.20 106,000 2,411,100 22.746 21.35 21.17 21.96 20.93 21.68 113,429 21.257 2.01%
2024-04-19 0 22.40 22.40 22.80 22.20 23.30 131,000 2,955,150 22.558 20.93 20.93 21.31 20.75 21.77 140,181 21.081 -3.45%
2024-04-18 0 23.20 22.50 23.30 22.40 23.50 93,000 2,134,650 22.953 21.68 21.03 21.77 20.93 21.96 99,518 21.450 0.65%
2024-04-17 0 23.05 22.10 23.40 22.70 23.80 88,000 2,038,300 23.163 21.54 20.65 21.87 21.21 22.24 94,167 21.646 0.22%
2024-04-16 0 23.00 22.65 24.05 23.00 23.95 96,000 2,262,300 23.566 21.49 21.17 22.47 21.49 22.38 102,728 22.022 -4.37%
2024-04-15 0 24.05 23.60 24.45 23.60 24.40 88,000 2,100,600 23.870 22.47 22.05 22.85 22.05 22.80 94,167 22.307 -1.43%
2024-04-12 0 24.40 24.05 24.55 24.05 24.70 84,000 2,050,850 24.415 22.80 22.47 22.94 22.47 23.08 89,887 22.816 0.62%
2024-04-11 0 24.25 24.25 24.90 24.25 25.70 93,000 2,291,500 24.640 22.66 22.66 23.27 22.66 24.02 99,518 23.026 -4.53%
2024-04-10 0 25.40 25.10 25.50 24.90 25.50 86,000 2,164,950 25.174 23.74 23.46 23.83 23.27 23.83 92,027 23.525 0.79%
2024-04-09 0 25.20 25.10 25.95 25.15 26.45 96,000 2,450,550 25.527 23.55 23.46 24.25 23.50 24.72 102,728 23.855 -2.14%
2024-04-08 0 25.75 25.45 26.30 25.30 26.20 159,000 4,064,300 25.562 24.06 23.78 24.58 23.64 24.48 170,143 23.888 0.59%
2024-04-05 0 25.60 25.30 27.00 25.35 26.20 78,000 2,016,900 25.858 23.92 23.64 25.23 23.69 24.48 83,466 24.164 -3.76%
2024-04-03 0 26.60 26.30 26.95 25.15 26.90 131,000 3,393,600 25.905 24.86 24.58 25.19 23.50 25.14 140,181 24.209 3.91%
2024-04-02 0 25.60 25.40 25.95 25.10 26.45 90,000 2,296,000 25.511 23.92 23.74 24.25 23.46 24.72 96,307 23.840 -2.29%
2024-03-28 0 26.20 26.20 26.70 26.20 28.15 81,000 2,169,550 26.785 24.48 24.48 24.95 24.48 26.31 86,677 25.030 -4.73%
2024-03-27 0 27.50 27.00 27.50 26.15 27.65 166,000 4,428,850 26.680 25.70 25.23 25.70 24.44 25.84 177,633 24.933 2.23%
2024-03-26 0 26.90 26.25 26.90 26.90 27.80 93,000 2,527,400 27.176 25.14 24.53 25.14 25.14 25.98 99,518 25.397 -2.54%
2024-03-25 0 27.60 27.30 27.85 27.35 28.35 84,000 2,321,800 27.640 25.79 25.51 26.03 25.56 26.49 89,887 25.830 -2.13%
2024-03-22 0 28.20 27.75 28.20 27.40 28.40 74,000 2,058,950 27.824 26.35 25.93 26.35 25.61 26.54 79,186 26.001 -2.08%
2024-03-21 0 28.80 28.80 29.00 27.20 28.85 108,000 3,016,850 27.934 26.91 26.91 27.10 25.42 26.96 115,569 26.104 2.13%
2024-03-20 0 28.20 28.00 28.20 27.00 29.55 213,000 5,966,050 28.010 26.35 26.17 26.35 25.23 27.61 227,927 26.175 -3.42%
2024-03-19 0 29.20 29.20 29.40 27.60 29.40 191,000 5,522,650 28.914 27.29 27.29 27.47 25.79 27.47 204,386 27.021 1.39%
2024-03-18 0 28.80 28.35 28.80 27.75 29.45 113,000 3,192,750 28.254 26.91 26.49 26.91 25.93 27.52 120,919 26.404 0.00%
2024-03-15 0 28.80 28.90 29.40 27.80 29.10 181,000 5,165,600 28.539 26.91 27.01 27.47 25.98 27.19 193,685 26.670 0.17%
2024-03-14 0 28.75 28.75 28.80 27.60 28.90 125,000 3,546,300 28.370 26.87 26.87 26.91 25.79 27.01 133,760 26.512 3.98%
2024-03-13 0 27.65 27.70 27.95 26.55 28.95 110,000 3,037,150 27.610 25.84 25.89 26.12 24.81 27.05 117,709 25.802 3.36%
2024-03-12 0 26.75 26.80 27.80 26.60 28.00 210,000 5,724,600 27.260 25.00 25.04 25.98 24.86 26.17 224,717 25.475 -3.43%
2024-03-11 0 27.70 27.70 28.45 27.00 29.80 144,000 4,111,050 28.549 25.89 25.89 26.59 25.23 27.85 154,092 26.679 -2.12%
2024-03-08 0 28.30 28.30 28.35 26.75 28.40 110,000 3,073,650 27.942 26.45 26.45 26.49 25.00 26.54 117,709 26.112 2.91%
2024-03-07 0 27.50 26.90 27.70 26.85 28.55 80,000 2,196,450 27.456 25.70 25.14 25.89 25.09 26.68 85,606 25.658 0.00%
2024-03-06 0 27.50 27.15 28.10 26.50 28.40 100,000 2,754,250 27.543 25.70 25.37 26.26 24.76 26.54 107,008 25.739 1.66%
2024-03-05 0 27.05 27.00 27.95 25.95 28.35 112,000 3,053,600 27.264 25.28 25.23 26.12 24.25 26.49 119,849 25.479 -0.73%
2024-03-04 0 27.25 27.15 27.95 27.10 28.00 85,000 2,350,300 27.651 25.47 25.37 26.12 25.33 26.17 90,957 25.840 -2.15%
2024-03-01 0 27.85 26.90 27.90 26.00 28.50 120,000 3,291,550 27.430 26.03 25.14 26.07 24.30 26.63 128,410 25.633 3.53%
2024-02-29 0 26.90 26.85 28.10 26.75 28.10 73,000 2,004,800 27.463 25.14 25.09 26.26 25.00 26.26 78,116 25.664 -4.10%
2024-02-28 0 28.05 27.50 28.95 24.50 28.95 107,000 2,844,600 26.585 26.21 25.70 27.05 22.90 27.05 114,499 24.844 11.31%
2024-02-27 0 25.20 24.80 25.60 24.50 25.45 88,000 2,184,250 24.821 23.55 23.18 23.92 22.90 23.78 94,167 23.195 1.41%
2024-02-26 0 24.85 24.40 24.95 24.30 25.35 82,000 2,024,550 24.690 23.22 22.80 23.32 22.71 23.69 87,747 23.073 0.20%
2024-02-23 0 24.80 24.30 24.95 24.25 25.00 83,000 2,042,750 24.611 23.18 22.71 23.32 22.66 23.36 88,817 23.000 -0.80%
2024-02-22 0 25.00 23.65 25.05 23.55 25.30 210,000 5,152,000 24.533 23.36 22.10 23.41 22.01 23.64 224,717 22.927 1.21%
2024-02-21 0 24.70 24.60 24.70 24.70 25.70 89,000 2,229,350 25.049 23.08 22.99 23.08 23.08 24.02 95,237 23.408 -2.18%
2024-02-20 0 25.25 24.85 25.30 24.65 25.90 81,000 2,033,050 25.099 23.60 23.22 23.64 23.04 24.20 86,677 23.456 -0.98%
2024-02-19 0 25.50 24.70 25.50 24.75 26.90 82,000 2,078,550 25.348 23.83 23.08 23.83 23.13 25.14 87,747 23.688 -0.97%
2024-02-16 0 25.75 25.05 26.30 25.15 26.15 79,000 2,024,950 25.632 24.06 23.41 24.58 23.50 24.44 84,536 23.954 1.38%
2024-02-15 0 25.40 25.25 26.00 25.30 26.20 78,000 2,013,250 25.811 23.74 23.60 24.30 23.64 24.48 83,466 24.121 -2.31%
2024-02-14 0 26.00 25.50 26.50 25.05 26.60 78,000 2,016,900 25.858 24.30 23.83 24.76 23.41 24.86 83,466 24.164 -0.76%
2024-02-09 0 26.20 25.90 27.50 25.75 26.55 39,000 1,018,050 26.104 24.48 24.20 25.70 24.06 24.81 41,733 24.394 0.58%
2024-02-08 0 26.05 25.65 26.60 24.95 27.00 78,000 2,004,850 25.703 24.34 23.97 24.86 23.32 25.23 83,466 24.020 1.17%
2024-02-07 0 25.75 25.60 26.80 25.65 27.45 79,000 2,095,650 26.527 24.06 23.92 25.04 23.97 25.65 84,536 24.790 -4.81%
2024-02-06 0 27.05 26.90 27.35 26.90 27.85 74,000 2,017,550 27.264 25.28 25.14 25.56 25.14 26.03 79,186 25.479 -0.92%
2024-02-05 0 27.30 27.30 27.80 26.85 27.65 576,000 13,630,800 23.665 25.51 25.51 25.98 25.09 25.84 616,367 22.115 0.37%
2024-02-02 0 27.20 26.50 27.35 26.60 27.85 77,000 2,093,000 27.182 25.42 24.76 25.56 24.86 26.03 82,396 25.402 0.00%
2024-02-01 0 27.20 26.70 27.20 25.90 27.45 76,000 2,023,300 26.622 25.42 24.95 25.42 24.20 25.65 81,326 24.879 3.62%
2024-01-31 0 26.25 25.85 26.25 25.70 26.50 82,000 2,139,250 26.088 24.53 24.16 24.53 24.02 24.76 87,747 24.380 1.94%
2024-01-30 0 25.75 25.70 26.05 25.65 26.35 79,000 2,048,850 25.935 24.06 24.02 24.34 23.97 24.62 84,536 24.236 -0.58%
2024-01-29 0 25.90 25.85 26.30 25.60 26.45 80,146 2,086,498 26.034 24.20 24.16 24.58 23.92 24.72 85,763 24.329 -1.33%
2024-01-26 0 26.25 25.85 26.35 25.90 27.10 76,000 2,014,250 26.503 24.53 24.16 24.62 24.20 25.33 81,326 24.768 -1.69%
2024-01-25 0 26.70 26.40 26.75 26.35 27.35 80,000 2,133,800 26.673 24.95 24.67 25.00 24.62 25.56 85,606 24.926 -0.74%
2024-01-24 0 26.90 26.60 27.15 26.65 27.55 75,000 2,031,000 27.080 25.14 24.86 25.37 24.90 25.75 80,256 25.306 -0.92%
2024-01-23 0 27.15 26.70 27.50 25.80 27.45 76,000 2,047,500 26.941 25.37 24.95 25.70 24.11 25.65 81,326 25.176 1.88%
2024-01-22 0 26.65 25.90 26.70 25.40 26.65 80,000 2,079,400 25.993 24.90 24.20 24.95 23.74 24.90 85,606 24.290 3.09%
2024-01-19 0 25.85 25.30 25.95 24.70 25.95 84,000 2,115,300 25.182 24.16 23.64 24.25 23.08 24.25 89,887 23.533 3.40%
2024-01-18 0 25.00 24.95 25.20 24.65 25.40 81,000 2,025,600 25.007 23.36 23.32 23.55 23.04 23.74 86,677 23.370 0.40%
2024-01-17 0 24.90 24.85 25.30 24.70 26.00 85,000 2,133,200 25.096 23.27 23.22 23.64 23.08 24.30 90,957 23.453 -2.92%
2024-01-16 0 25.65 24.95 26.00 24.70 27.30 102,000 2,572,550 25.221 23.97 23.32 24.30 23.08 25.51 109,148 23.569 4.27%
2024-01-15 0 24.60 24.35 24.85 24.00 25.10 82,000 2,009,250 24.503 22.99 22.76 23.22 22.43 23.46 87,747 22.898 -1.01%
2024-01-12 0 24.85 24.55 25.00 24.50 25.30 81,000 2,022,700 24.972 23.22 22.94 23.36 22.90 23.64 86,677 23.336 -1.00%
2024-01-11 0 25.10 24.65 25.25 24.40 25.65 96,000 2,388,950 24.885 23.46 23.04 23.60 22.80 23.97 102,728 23.255 -1.57%
2024-01-10 0 25.50 25.25 26.05 25.35 27.00 79,000 2,046,000 25.899 23.83 23.60 24.34 23.69 25.23 84,536 24.203 -0.39%
2024-01-09 0 25.60 25.45 25.95 25.15 26.45 80,000 2,076,150 25.952 23.92 23.78 24.25 23.50 24.72 85,606 24.252 -1.92%
2024-01-08 0 26.10 26.00 26.50 25.95 26.75 77,000 2,025,450 26.305 24.39 24.30 24.76 24.25 25.00 82,396 24.582 -1.88%
2024-01-05 0 26.60 26.00 27.10 25.40 27.45 83,000 2,192,900 26.420 24.86 24.30 25.33 23.74 25.65 88,817 24.690 -1.12%
2024-01-04 0 26.90 26.75 27.05 26.70 27.40 77,000 2,085,700 27.087 25.14 25.00 25.28 24.95 25.61 82,396 25.313 -0.19%
2024-01-03 0 26.95 26.90 27.20 26.95 27.55 75,000 2,044,850 27.265 25.19 25.14 25.42 25.19 25.75 80,256 25.479 -0.55%
2024-01-02 0 27.10 27.00 27.35 26.75 27.75 75,000 2,042,550 27.234 25.33 25.23 25.56 25.00 25.93 80,256 25.450 -0.37%
2023-12-29 0 27.20 27.10 27.45 26.90 27.60 74,000 2,020,950 27.310 25.42 25.33 25.65 25.14 25.79 79,186 25.522 -0.37%
2023-12-28 0 27.30 26.90 27.45 27.00 27.60 77,000 2,100,900 27.284 25.51 25.14 25.65 25.23 25.79 82,396 25.498 -0.36%
2023-12-27 0 27.40 26.90 27.45 26.85 28.15 75,000 2,047,250 27.297 25.61 25.14 25.65 25.09 26.31 80,256 25.509 0.92%
2023-12-22 0 27.15 27.10 27.45 27.00 28.00 74,000 2,019,500 27.291 25.37 25.33 25.65 25.23 26.17 79,186 25.503 -0.18%
2023-12-21 0 27.20 27.15 28.00 26.95 28.20 73,000 2,001,150 27.413 25.42 25.37 26.17 25.19 26.35 78,116 25.618 0.18%
2023-12-20 0 27.15 27.10 27.85 27.15 28.30 141,000 3,865,550 27.415 25.37 25.33 26.03 25.37 26.45 150,881 25.620 -1.45%
2023-12-19 0 27.55 27.30 27.90 26.85 27.95 89,000 2,448,100 27.507 25.75 25.51 26.07 25.09 26.12 95,237 25.705 -0.36%
2023-12-18 0 27.65 27.50 27.70 27.05 28.35 80,000 2,197,850 27.473 25.84 25.70 25.89 25.28 26.49 85,606 25.674 1.84%
2023-12-15 0 27.15 26.95 27.40 26.55 27.40 75,000 2,032,400 27.099 25.37 25.19 25.61 24.81 25.61 80,256 25.324 0.74%
2023-12-14 0 26.95 26.90 27.05 26.35 27.35 78,000 2,090,050 26.796 25.19 25.14 25.28 24.62 25.56 83,466 25.041 1.13%
2023-12-13 0 26.65 26.35 26.70 26.30 26.80 77,000 2,043,200 26.535 24.90 24.62 24.95 24.58 25.04 82,396 24.797 0.00%
2023-12-12 0 26.65 26.20 26.70 26.20 27.25 79,000 2,092,750 26.491 24.90 24.48 24.95 24.48 25.47 84,536 24.756 -1.11%
2023-12-11 0 26.95 25.70 26.95 26.25 27.10 80,000 2,138,700 26.734 25.19 24.02 25.19 24.53 25.33 85,606 24.983 -0.37%
2023-12-08 0 27.05 26.40 27.05 26.40 27.15 76,000 2,035,300 26.780 25.28 24.67 25.28 24.67 25.37 81,326 25.026 2.08%
2023-12-07 0 26.50 26.50 27.50 26.20 27.45 79,000 2,116,800 26.795 24.76 24.76 25.70 24.48 25.65 84,536 25.040 -2.93%
2023-12-06 0 27.30 26.90 27.30 26.80 27.60 74,000 2,008,150 27.137 25.51 25.14 25.51 25.04 25.79 79,186 25.360 0.00%
2023-12-05 0 27.30 27.25 27.50 26.85 28.00 112,000 3,074,000 27.446 25.51 25.47 25.70 25.09 26.17 119,849 25.649 -1.44%
2023-12-04 0 27.70 27.35 27.50 27.05 29.30 136,000 3,753,150 27.597 25.89 25.56 25.70 25.28 27.38 145,531 25.789 0.73%
2023-12-01 0 27.50 27.15 27.90 27.35 27.90 79,000 2,179,750 27.592 25.70 25.37 26.07 25.56 26.07 84,536 25.785 -1.43%
2023-11-30 0 27.90 27.50 27.95 27.15 27.95 96,000 2,647,000 27.573 26.07 25.70 26.12 25.37 26.12 102,728 25.767 1.64%
2023-11-29 0 27.45 27.10 27.80 27.05 27.70 88,000 2,407,000 27.352 25.65 25.33 25.98 25.28 25.89 94,167 25.561 0.00%
2023-11-28 0 27.45 27.25 27.90 27.45 28.85 96,000 2,702,100 28.147 25.65 25.47 26.07 25.65 26.96 102,728 26.303 -3.68%
2023-11-27 0 28.50 27.90 28.80 27.70 29.20 77,000 2,180,650 28.320 26.63 26.07 26.91 25.89 27.29 82,396 26.465 -0.18%
2023-11-24 0 28.55 27.65 28.60 27.40 30.80 70,000 2,028,600 28.980 26.68 25.84 26.73 25.61 28.78 74,906 27.082 -0.70%
2023-11-23 0 28.75 28.05 28.80 27.70 28.95 75,000 2,129,150 28.389 26.87 26.21 26.91 25.89 27.05 80,256 26.529 1.59%
2023-11-22 0 28.30 27.20 28.50 27.05 28.40 78,000 2,162,300 27.722 26.45 25.42 26.63 25.28 26.54 83,466 25.906 3.28%
2023-11-21 0 27.40 27.30 27.95 27.05 28.00 78,000 2,142,650 27.470 25.61 25.51 26.12 25.28 26.17 83,466 25.671 -0.54%
2023-11-20 0 27.55 27.15 27.55 27.00 28.05 76,000 2,091,750 27.523 25.75 25.37 25.75 25.23 26.21 81,326 25.721 -1.25%
2023-11-17 0 27.90 27.60 27.95 27.60 28.20 73,000 2,036,800 27.901 26.07 25.79 26.12 25.79 26.35 78,116 26.074 0.54%
2023-11-16 0 27.75 27.60 28.15 27.60 28.20 76,000 2,120,850 27.906 25.93 25.79 26.31 25.79 26.35 81,326 26.078 -2.12%
2023-11-15 0 28.35 27.75 28.40 27.45 28.45 73,000 2,045,900 28.026 26.49 25.93 26.54 25.65 26.59 78,116 26.191 1.98%
2023-11-14 0 27.80 27.35 27.80 27.15 27.90 74,000 2,043,050 27.609 25.98 25.56 25.98 25.37 26.07 79,186 25.801 0.72%
2023-11-13 0 27.60 27.35 27.65 27.05 27.85 73,000 2,002,950 27.438 25.79 25.56 25.84 25.28 26.03 78,116 25.641 0.73%
2023-11-10 0 27.40 27.00 27.45 26.90 27.60 76,000 2,072,050 27.264 25.61 25.23 25.65 25.14 25.79 81,326 25.478 0.37%
2023-11-09 0 27.30 27.05 27.50 27.05 28.00 75,000 2,053,150 27.375 25.51 25.28 25.70 25.28 26.17 80,256 25.582 -0.91%
2023-11-08 0 27.55 27.50 28.00 27.10 28.85 74,000 2,062,900 27.877 25.75 25.70 26.17 25.33 26.96 79,186 26.051 -5.33%
2023-11-07 0 29.10 27.65 29.10 27.80 29.35 76,000 2,181,250 28.701 27.19 25.84 27.19 25.98 27.43 81,326 26.821 0.52%
2023-11-06 0 28.95 28.70 29.40 28.60 29.50 75,000 2,182,850 29.105 27.05 26.82 27.47 26.73 27.57 80,256 27.199 -0.17%
2023-11-03 0 29.00 28.65 29.40 28.60 29.50 71,000 2,054,000 28.930 27.10 26.77 27.47 26.73 27.57 75,976 27.035 -0.68%
2023-11-02 0 29.20 28.75 29.25 28.25 29.40 70,110 2,032,746 28.994 27.29 26.87 27.33 26.40 27.47 75,023 27.095 2.10%
2023-11-01 0 28.60 28.35 29.50 28.50 29.40 71,000 2,044,700 28.799 26.73 26.49 27.57 26.63 27.47 75,976 26.913 -1.38%
2023-10-31 0 29.00 28.35 29.15 27.90 29.10 71,000 2,027,850 28.561 27.10 26.49 27.24 26.07 27.19 75,976 26.691 3.20%
2023-10-30 0 28.10 27.95 28.60 27.85 29.55 70,000 2,010,800 28.726 26.26 26.12 26.73 26.03 27.61 74,906 26.844 -0.18%
2023-10-27 0 28.15 28.00 28.40 27.45 28.60 72,000 2,032,650 28.231 26.31 26.17 26.54 25.65 26.73 77,046 26.382 1.26%
2023-10-26 0 27.80 27.65 28.20 27.50 28.25 72,000 2,010,350 27.922 25.98 25.84 26.35 25.70 26.40 77,046 26.093 -0.18%
2023-10-25 0 27.85 27.20 27.90 27.30 28.20 73,000 2,020,250 27.675 26.03 25.42 26.07 25.51 26.35 78,116 25.862 -1.76%
2023-10-24 0 28.35 27.60 28.50 28.05 29.35 73,000 2,097,400 28.732 26.49 25.79 26.63 26.21 27.43 78,116 26.850 -2.07%
2023-10-20 0 28.95 28.45 29.10 28.35 29.35 73,000 2,100,200 28.770 27.05 26.59 27.19 26.49 27.43 78,116 26.886 0.70%
2023-10-19 0 28.75 28.30 29.00 28.15 29.75 70,000 2,015,500 28.793 26.87 26.45 27.10 26.31 27.80 74,906 26.907 -0.35%
2023-10-18 0 28.85 28.65 29.15 28.50 29.75 72,000 2,090,900 29.040 26.96 26.77 27.24 26.63 27.80 77,046 27.138 -0.17%
2023-10-17 0 28.90 28.90 29.35 28.60 30.00 70,000 2,043,100 29.187 27.01 27.01 27.43 26.73 28.04 74,906 27.276 -0.34%
2023-10-16 0 29.00 28.55 29.45 28.45 29.60 72,000 2,095,550 29.105 27.10 26.68 27.52 26.59 27.66 77,046 27.199 -0.17%
2023-10-13 0 29.05 29.05 29.75 29.00 29.90 68,000 2,002,050 29.442 27.15 27.15 27.80 27.10 27.94 72,766 27.514 -2.35%
2023-10-12 0 29.75 28.95 29.80 28.90 30.40 70,000 2,089,100 29.844 27.80 27.05 27.85 27.01 28.41 74,906 27.890 -0.50%
2023-10-11 0 29.90 29.50 30.95 29.05 31.00 73,000 2,210,750 30.284 27.94 27.57 28.92 27.15 28.97 78,116 28.301 -0.17%
2023-10-10 0 29.95 29.35 30.25 28.00 30.00 71,000 2,092,700 29.475 27.99 27.43 28.27 26.17 28.04 75,976 27.544 0.50%
2023-10-09 0 29.80 29.45 30.40 29.55 31.55 35,000 1,058,150 30.233 27.85 27.52 28.41 27.61 29.48 37,453 28.253 -2.45%
2023-10-06 0 30.55 29.65 30.95 29.15 30.75 70,000 2,092,050 29.886 28.55 27.71 28.92 27.24 28.74 74,906 27.929 2.35%
2023-10-05 0 29.85 29.05 29.85 28.85 30.05 71,000 2,097,650 29.544 27.90 27.15 27.90 26.96 28.08 75,976 27.609 1.36%
2023-10-04 0 29.45 29.00 29.75 28.00 29.90 70,000 2,056,500 29.379 27.52 27.10 27.80 26.17 27.94 74,906 27.455 -0.51%
2023-10-03 0 29.60 29.05 29.80 28.10 29.70 72,000 2,100,600 29.175 27.66 27.15 27.85 26.26 27.75 77,046 27.264 -1.00%
2023-09-29 0 29.90 29.45 29.95 28.85 29.90 68,000 2,001,350 29.432 27.94 27.52 27.99 26.96 27.94 72,766 27.504 0.67%
2023-09-28 0 29.70 28.50 29.90 28.70 30.40 75,000 2,231,700 29.756 27.75 26.63 27.94 26.82 28.41 80,256 27.807 -0.50%
2023-09-27 0 29.85 29.60 30.45 29.25 30.70 76,000 2,271,350 29.886 27.90 27.66 28.46 27.33 28.69 81,326 27.929 0.67%
2023-09-26 0 29.65 28.45 30.95 27.60 32.50 88,000 2,667,700 30.315 27.71 26.59 28.92 25.79 30.37 94,167 28.329 2.42%
2023-09-25 0 28.95 28.45 29.90 27.70 29.35 81,000 2,322,850 28.677 27.05 26.59 27.94 25.89 27.43 86,677 26.799 2.30%
2023-09-22 0 28.30 28.10 29.00 27.70 28.65 77,000 2,166,950 28.142 26.45 26.26 27.10 25.89 26.77 82,396 26.299 -0.18%
2023-09-21 0 28.35 27.60 28.80 27.40 28.45 77,000 2,146,250 27.873 26.49 25.79 26.91 25.61 26.59 82,396 26.048 2.72%
2023-09-20 0 27.60 27.65 29.60 27.45 28.60 1,411,000 38,644,850 27.388 25.79 25.84 27.66 25.65 26.73 1,509,885 25.595 0.91%
2023-09-19 0 27.35 27.10 27.50 27.10 28.05 79,000 2,181,300 27.611 25.56 25.33 25.70 25.33 26.21 84,536 25.803 -1.80%
2023-09-18 0 27.85 27.10 28.05 27.40 28.45 76,000 2,114,650 27.824 26.03 25.33 26.21 25.61 26.59 81,326 26.002 1.46%
2023-09-15 0 27.45 27.05 27.75 27.05 28.05 75,000 2,061,650 27.489 25.65 25.28 25.93 25.28 26.21 80,256 25.688 -0.36%
2023-09-14 0 27.55 27.05 27.60 27.40 28.20 73,000 2,026,750 27.764 25.75 25.28 25.79 25.61 26.35 78,116 25.945 -0.18%
2023-09-13 0 27.60 27.40 28.50 27.10 28.35 76,000 2,116,450 27.848 25.79 25.61 26.63 25.33 26.49 81,326 26.024 -1.43%
2023-09-12 0 28.00 28.00 28.45 27.75 29.10 81,000 2,295,100 28.335 26.17 26.17 26.59 25.93 27.19 86,677 26.479 1.08%
2023-09-11 0 27.70 27.25 27.95 27.20 28.00 78,000 2,171,400 27.838 25.89 25.47 26.12 25.42 26.17 83,466 26.015 -5.14%
2023-09-07 0 29.20 27.75 29.30 27.45 30.00 75,000 2,107,450 28.099 27.29 25.93 27.38 25.65 28.04 80,256 26.259 3.73%
2023-09-06 0 28.15 27.40 28.60 27.00 28.70 72,000 2,014,850 27.984 26.31 25.61 26.73 25.23 26.82 77,046 26.151 2.74%
2023-09-05 0 27.40 27.05 28.60 26.30 28.60 104,000 2,921,150 28.088 25.61 25.28 26.73 24.58 26.73 111,288 26.248 -1.08%
2023-09-04 0 27.70 27.70 28.65 27.00 28.65 114,000 3,201,000 28.079 25.89 25.89 26.77 25.23 26.77 121,989 26.240 3.55%
2023-08-31 0 26.75 25.55 26.75 25.35 27.45 90,000 2,380,700 26.452 25.00 23.88 25.00 23.69 25.65 96,307 24.720 2.88%
2023-08-30 0 26.00 26.00 28.45 25.80 28.75 80,000 2,196,300 27.454 24.30 24.30 26.59 24.11 26.87 85,606 25.656 -4.24%
2023-08-29 0 27.15 27.15 29.30 27.15 29.50 75,000 2,113,800 28.184 25.37 25.37 27.38 25.37 27.57 80,256 26.338 -4.74%
2023-08-28 0 28.50 28.30 29.25 27.90 29.50 76,000 2,194,050 28.869 26.63 26.45 27.33 26.07 27.57 81,326 26.978 -0.18%
2023-08-25 0 28.55 28.10 29.35 27.50 29.50 70,000 2,000,450 28.578 26.68 26.26 27.43 25.70 27.57 74,906 26.706 -1.38%
2023-08-24 0 28.95 28.10 28.95 27.50 28.95 75,000 2,120,500 28.273 27.05 26.26 27.05 25.70 27.05 80,256 26.422 0.35%
2023-08-23 0 28.85 28.80 29.45 28.85 32.85 82,000 2,527,950 30.829 26.96 26.91 27.52 26.96 30.70 87,747 28.810 -10.26%
2023-08-22 0 32.15 31.50 32.15 30.10 35.50 115,000 3,670,100 31.914 30.04 29.44 30.04 28.13 33.18 123,059 29.824 6.46%
2023-08-21 0 30.20 30.15 30.80 28.10 30.80 78,000 2,323,150 29.784 28.22 28.18 28.78 26.26 28.78 83,466 27.833 -1.95%
2023-08-18 0 30.80 29.50 30.85 28.55 31.40 73,000 2,193,050 30.042 28.78 27.57 28.83 26.68 29.34 78,116 28.074 3.01%
2023-08-17 0 29.90 29.00 29.95 28.85 29.90 74,000 2,174,900 29.391 27.94 27.10 27.99 26.96 27.94 79,186 27.466 2.22%
2023-08-16 0 29.25 28.95 29.75 28.95 29.90 73,000 2,142,450 29.349 27.33 27.05 27.80 27.05 27.94 78,116 27.427 0.00%
2023-08-15 0 29.25 28.15 29.85 28.10 29.70 75,000 2,182,400 29.099 27.33 26.31 27.90 26.26 27.75 80,256 27.193 0.86%
2023-08-14 0 29.00 28.50 29.75 28.65 29.90 72,000 2,111,750 29.330 27.10 26.63 27.80 26.77 27.94 77,046 27.409 -2.36%
2023-08-11 0 29.70 28.75 29.80 28.70 29.95 70,000 2,057,000 29.386 27.75 26.87 27.85 26.82 27.99 74,906 27.461 1.02%
2023-08-10 0 29.40 28.60 29.50 28.45 29.85 69,000 2,014,150 29.191 27.47 26.73 27.57 26.59 27.90 73,836 27.279 -0.84%
2023-08-09 0 29.65 28.20 30.00 28.90 30.30 128,000 3,821,250 29.854 27.71 26.35 28.04 27.01 28.32 136,970 27.898 -1.00%
2023-08-08 0 29.95 28.65 29.90 26.80 30.00 84,058 2,388,149 28.411 27.99 26.77 27.94 25.04 28.04 89,949 26.550 8.12%
2023-08-07 0 27.70 26.85 27.90 26.60 27.85 86,000 2,343,500 27.250 25.89 25.09 26.07 24.86 26.03 92,027 25.465 -0.54%
2023-08-04 0 27.85 27.40 27.90 27.45 28.55 80,000 2,238,650 27.983 26.03 25.61 26.07 25.65 26.68 85,606 26.150 -2.62%
2023-08-03 0 28.60 27.65 28.65 27.80 29.00 75,000 2,125,300 28.337 26.73 25.84 26.77 25.98 27.10 80,256 26.481 0.70%
2023-08-02 0 28.40 27.45 28.45 27.95 29.60 73,116 2,095,214 28.656 26.54 25.65 26.59 26.12 27.66 78,240 26.779 -2.74%
2023-08-01 0 29.20 28.50 29.95 28.75 29.60 74,000 2,157,500 29.155 27.29 26.63 27.99 26.87 27.66 79,186 27.246 0.00%
2023-07-31 0 29.20 28.45 29.35 28.75 30.20 121,000 3,573,600 29.534 27.29 26.59 27.43 26.87 28.22 129,480 27.600 1.74%
2023-07-28 0 28.70 28.45 28.85 28.50 29.60 72,000 2,082,050 28.917 26.82 26.59 26.96 26.63 27.66 77,046 27.024 -2.38%
2023-07-27 0 29.40 28.70 29.75 28.70 29.95 69,000 2,027,000 29.377 27.47 26.82 27.80 26.82 27.99 73,836 27.453 0.00%
2023-07-26 0 29.40 28.95 30.00 29.00 29.95 70,000 2,068,250 29.546 27.47 27.05 28.04 27.10 27.99 74,906 27.611 -0.84%
2023-07-25 0 29.65 29.25 29.90 28.90 30.40 68,000 2,021,600 29.729 27.71 27.33 27.94 27.01 28.41 72,766 27.782 0.68%
2023-07-24 0 29.45 28.75 29.80 29.05 29.85 71,000 2,089,300 29.427 27.52 26.87 27.85 27.15 27.90 75,976 27.500 0.17%
2023-07-21 0 29.40 28.70 29.00 28.15 29.70 71,000 2,077,750 29.264 27.47 26.82 27.10 26.31 27.75 75,976 27.348 1.20%
2023-07-20 0 29.05 28.40 28.65 27.70 29.05 76,000 2,158,500 28.401 27.15 26.54 26.77 25.89 27.15 81,326 26.541 0.52%
2023-07-19 0 28.90 28.15 28.50 27.50 28.95 75,000 2,116,950 28.226 27.01 26.31 26.63 25.70 27.05 80,256 26.377 1.76%
2023-07-18 0 28.40 27.75 28.00 27.35 28.65 74,000 2,077,100 28.069 26.54 25.93 26.17 25.56 26.77 79,186 26.231 0.18%
2023-07-14 0 28.35 27.65 28.45 27.25 28.35 72,000 2,008,400 27.894 26.49 25.84 26.59 25.47 26.49 77,046 26.068 2.53%
2023-07-13 0 27.65 27.65 28.70 27.65 30.00 81,000 2,309,400 28.511 25.84 25.84 26.82 25.84 28.04 86,677 26.644 -8.60%
2023-07-12 0 30.25 27.00 30.40 28.60 30.35 75,000 2,205,700 29.409 28.27 25.23 28.41 26.73 28.36 80,256 27.483 -1.14%
2023-07-11 0 30.60 30.30 31.00 29.30 30.85 81,000 2,438,750 30.108 28.60 28.32 28.97 27.38 28.83 86,677 28.136 2.00%
2023-07-10 0 30.00 29.25 30.05 27.20 30.10 73,000 2,134,050 29.234 28.04 27.33 28.08 25.42 28.13 78,116 27.319 7.14%
2023-07-07 0 28.00 27.45 28.20 25.50 28.00 88,000 2,340,600 26.598 26.17 25.65 26.35 23.83 26.17 94,167 24.856 4.87%
2023-07-06 0 26.70 26.00 26.80 25.80 26.90 78,000 2,061,650 26.431 24.95 24.30 25.04 24.11 25.14 83,466 24.700 0.00%
2023-07-05 0 26.70 25.80 26.75 25.90 26.95 78,000 2,062,550 26.443 24.95 24.11 25.00 24.20 25.19 83,466 24.711 0.19%
2023-07-04 0 26.65 26.05 26.70 26.10 27.05 87,000 2,323,000 26.701 24.90 24.34 24.95 24.39 25.28 93,097 24.952 -0.74%
2023-07-03 0 26.85 26.00 27.10 26.05 28.25 83,058 2,250,318 27.093 25.09 24.30 25.33 24.34 26.40 88,879 25.319 -0.19%
2023-06-30 0 26.90 26.10 26.95 24.15 26.90 98,000 2,543,200 25.951 25.14 24.39 25.19 22.57 25.14 104,868 24.251 8.03%
2023-06-29 0 24.90 24.15 25.00 24.35 24.90 84,000 2,072,650 24.674 23.27 22.57 23.36 22.76 23.27 89,887 23.058 0.40%
2023-06-28 0 24.80 24.10 24.90 24.40 25.00 83,000 2,050,850 24.709 23.18 22.52 23.27 22.80 23.36 88,817 23.091 -1.20%
2023-06-27 0 25.10 24.50 25.20 24.00 25.15 85,000 2,100,450 24.711 23.46 22.90 23.55 22.43 23.50 90,957 23.093 1.41%
2023-06-26 0 24.75 24.30 24.80 24.00 25.20 83,000 2,045,400 24.643 23.13 22.71 23.18 22.43 23.55 88,817 23.029 0.20%
2023-06-23 0 24.70 24.10 25.00 24.05 24.90 83,000 2,035,900 24.529 23.08 22.52 23.36 22.47 23.27 88,817 22.922 -0.40%
2023-06-21 0 24.80 24.30 25.20 23.70 25.50 86,000 2,133,050 24.803 23.18 22.71 23.55 22.15 23.83 92,027 23.179 -0.60%
2023-06-20 0 24.95 24.50 24.95 24.30 25.35 96,000 2,374,750 24.737 23.32 22.90 23.32 22.71 23.69 102,728 23.117 0.20%
2023-06-19 0 24.90 24.90 25.30 24.80 25.90 96,000 2,410,750 25.112 23.27 23.27 23.64 23.18 24.20 102,728 23.467 -1.19%
2023-06-16 0 25.20 25.20 25.80 25.10 26.50 92,000 2,356,050 25.609 23.55 23.55 24.11 23.46 24.76 98,447 23.932 -4.91%
2023-06-15 0 26.50 25.70 26.60 24.85 26.60 108,000 2,762,100 25.575 24.76 24.02 24.86 23.22 24.86 115,569 23.900 1.92%
2023-06-14 0 26.00 25.40 26.10 24.35 26.50 93,000 2,359,650 25.373 24.30 23.74 24.39 22.76 24.76 99,518 23.711 0.00%
2023-06-13 0 26.00 25.75 27.15 26.00 27.85 86,000 2,314,900 26.917 24.30 24.06 25.37 24.30 26.03 92,027 25.155 -6.31%
2023-06-12 0 27.75 27.20 28.00 27.15 28.00 77,000 2,131,350 27.680 25.93 25.42 26.17 25.37 26.17 82,396 25.867 -0.72%
2023-06-09 0 27.95 27.45 28.00 26.75 28.15 77,000 2,117,150 27.495 26.12 25.65 26.17 25.00 26.31 82,396 25.695 3.14%
2023-06-08 0 27.10 26.45 27.05 26.65 27.50 76,000 2,060,600 27.113 25.33 24.72 25.28 24.90 25.70 81,326 25.337 -2.34%
2023-06-07 0 27.75 26.90 27.85 26.10 27.80 124,116 3,349,624 26.988 25.93 25.14 26.03 24.39 25.98 132,814 25.220 -0.18%
2023-06-06 0 27.80 27.30 27.80 26.65 27.85 121,000 3,315,050 27.397 25.98 25.51 25.98 24.90 26.03 129,480 25.603 0.72%
2023-06-05 0 27.60 27.20 27.65 27.05 27.85 74,000 2,038,500 27.547 25.79 25.42 25.84 25.28 26.03 79,186 25.743 -0.72%
2023-06-02 0 27.80 27.15 27.80 27.05 27.80 86,000 2,358,300 27.422 25.98 25.37 25.98 25.28 25.98 92,027 25.626 1.28%
2023-06-01 0 27.45 27.00 27.60 26.85 27.65 76,000 2,074,150 27.291 25.65 25.23 25.79 25.09 25.84 81,326 25.504 0.37%
2023-05-31 0 27.35 26.80 27.50 26.45 27.45 78,000 2,110,650 27.060 25.56 25.04 25.70 24.72 25.65 83,466 25.287 0.74%
2023-05-30 0 27.15 26.35 27.20 26.75 27.95 110,000 3,012,850 27.390 25.37 24.62 25.42 25.00 26.12 117,709 25.596 -0.55%
2023-05-29 0 27.30 26.75 27.35 26.55 27.40 77,000 2,082,350 27.044 25.51 25.00 25.56 24.81 25.61 82,396 25.272 0.92%
2023-05-25 0 27.05 26.45 27.10 26.35 27.30 78,000 2,088,700 26.778 25.28 24.72 25.33 24.62 25.51 83,466 25.024 0.93%
2023-05-24 0 26.80 26.35 26.85 26.15 26.95 77,000 2,049,200 26.613 25.04 24.62 25.09 24.44 25.19 82,396 24.870 0.00%
2023-05-23 0 26.80 26.30 26.85 25.95 26.85 78,000 2,071,300 26.555 25.04 24.58 25.09 24.25 25.09 83,466 24.816 1.32%
2023-05-22 0 26.45 26.20 26.85 25.90 26.90 81,000 2,145,400 26.486 24.72 24.48 25.09 24.20 25.14 86,677 24.752 -1.31%
2023-05-19 0 26.80 26.35 26.95 26.15 26.95 79,000 2,101,100 26.596 25.04 24.62 25.19 24.44 25.19 84,536 24.854 -0.56%
2023-05-18 0 26.95 26.40 27.00 26.15 26.95 91,000 2,428,400 26.686 25.19 24.67 25.23 24.44 25.19 97,377 24.938 0.56%
2023-05-17 0 26.80 26.35 27.00 26.20 27.35 77,000 2,054,850 26.686 25.04 24.62 25.23 24.48 25.56 82,396 24.939 -0.74%
2023-05-16 0 27.00 26.50 27.05 26.35 27.25 77,000 2,065,800 26.829 25.23 24.76 25.28 24.62 25.47 82,396 25.072 -0.37%
2023-05-15 0 27.10 26.25 27.25 26.15 27.30 106,000 2,847,200 26.860 25.33 24.53 25.47 24.44 25.51 113,429 25.101 1.69%
2023-05-12 0 26.65 26.20 27.30 26.20 27.20 76,000 2,032,250 26.740 24.90 24.48 25.51 24.48 25.42 81,326 24.989 -1.30%
2023-05-11 0 27.00 25.65 27.25 26.10 27.00 84,000 2,238,150 26.645 25.23 23.97 25.47 24.39 25.23 89,887 24.900 2.08%
2023-05-10 0 26.45 25.65 26.80 25.95 26.95 80,000 2,122,250 26.528 24.72 23.97 25.04 24.25 25.19 85,606 24.791 0.57%
2023-05-09 0 26.30 25.75 26.75 25.65 26.80 76,000 2,008,050 26.422 24.58 24.06 25.00 23.97 25.04 81,326 24.691 -2.59%
2023-05-08 0 27.00 26.20 27.05 25.55 27.20 81,000 2,153,650 26.588 25.23 24.48 25.28 23.88 25.42 86,677 24.847 0.37%
2023-05-05 0 26.90 26.20 26.95 25.60 27.15 86,000 2,281,050 26.524 25.14 24.48 25.19 23.92 25.37 92,027 24.787 0.56%
2023-05-04 0 26.75 25.80 26.75 25.30 26.90 81,000 2,119,350 26.165 25.00 24.11 25.00 23.64 25.14 86,677 24.451 0.94%
2023-05-03 0 26.50 25.30 27.40 25.35 26.50 90,000 2,340,650 26.007 24.76 23.64 25.61 23.69 24.76 96,307 24.304 0.57%
2023-05-02 0 26.35 25.30 26.35 24.80 26.45 97,000 2,516,300 25.941 24.62 23.64 24.62 23.18 24.72 103,798 24.242 1.15%
2023-04-28 0 26.05 24.95 26.25 24.05 26.25 92,000 2,321,250 25.231 24.34 23.32 24.53 22.47 24.53 98,447 23.579 1.17%
2023-04-27 0 25.75 25.75 26.50 23.40 26.05 109,000 2,650,050 24.312 24.06 24.06 24.76 21.87 24.34 116,639 22.720 5.53%
2023-04-26 0 24.40 24.10 24.80 23.45 26.35 95,000 2,339,100 24.622 22.80 22.52 23.18 21.91 24.62 101,658 23.010 0.83%
2023-04-25 0 24.20 24.90 26.30 24.10 26.35 87,000 2,210,700 25.410 22.62 23.27 24.58 22.52 24.62 93,097 23.746 -7.10%
2023-04-24 0 26.05 25.80 26.80 25.90 27.10 98,000 2,593,150 26.461 24.34 24.11 25.04 24.20 25.33 104,868 24.728 -0.95%
2023-04-21 0 26.30 25.35 27.00 26.05 27.15 80,000 2,119,850 26.498 24.58 23.69 25.23 24.34 25.37 85,606 24.763 -3.31%
2023-04-20 0 27.20 26.50 27.25 26.45 27.60 87,000 2,351,350 27.027 25.42 24.76 25.47 24.72 25.79 93,097 25.257 -0.55%
2023-04-19 0 27.35 26.75 27.65 27.05 28.25 75,000 2,052,100 27.361 25.56 25.00 25.84 25.28 26.40 80,256 25.569 -1.08%
2023-04-18 0 27.65 27.65 27.80 27.40 28.70 89,094 2,492,591 27.977 25.84 25.84 25.98 25.61 26.82 95,338 26.145 -1.60%
2023-04-17 0 28.10 27.55 28.10 27.50 28.35 83,000 2,318,000 27.928 26.26 25.75 26.26 25.70 26.49 88,817 26.099 0.54%
2023-04-14 0 27.95 27.90 28.40 27.50 29.85 80,047 2,256,277 28.187 26.12 26.07 26.54 25.70 27.90 85,657 26.341 -1.24%
2023-04-13 0 28.30 27.55 28.30 27.45 28.60 83,000 2,333,600 28.116 26.45 25.75 26.45 25.65 26.73 88,817 26.274 0.00%
2023-04-12 0 28.30 27.50 28.35 27.40 28.35 83,000 2,312,900 27.866 26.45 25.70 26.49 25.61 26.49 88,817 26.041 1.25%
2023-04-11 0 27.95 27.40 27.95 27.20 28.20 150,000 4,160,850 27.739 26.12 25.61 26.12 25.42 26.35 160,512 25.922 0.00%
2023-04-06 0 27.95 27.65 27.90 27.15 28.45 86,047 2,378,508 27.642 26.12 25.84 26.07 25.37 26.59 92,077 25.832 1.64%
2023-04-04 0 27.50 27.50 27.95 27.00 28.30 86,000 2,371,950 27.581 25.70 25.70 26.12 25.23 26.45 92,027 25.775 -0.18%
2023-04-03 0 27.55 27.20 28.05 27.05 28.55 107,000 2,985,550 27.902 25.75 25.42 26.21 25.28 26.68 114,499 26.075 1.66%
2023-03-31 0 27.10 26.75 27.10 26.55 27.35 76,000 2,055,650 27.048 25.33 25.00 25.33 24.81 25.56 81,326 25.277 -0.37%
2023-03-30 0 27.20 26.70 27.60 25.30 28.30 103,141 2,820,876 27.350 25.42 24.95 25.79 23.64 26.45 110,369 25.559 -2.33%
2023-03-29 0 27.85 27.10 27.90 27.20 28.20 68,000 1,881,850 27.674 26.03 25.33 26.07 25.42 26.35 72,766 25.862 0.00%
2023-03-28 0 27.85 27.25 28.20 27.15 28.35 68,000 1,879,650 27.642 26.03 25.47 26.35 25.37 26.49 72,766 25.832 -2.45%
2023-03-27 0 28.55 27.50 28.55 27.10 28.95 82,000 2,278,250 27.784 26.68 25.70 26.68 25.33 27.05 87,747 25.964 0.18%
2023-03-24 0 28.50 27.90 28.50 27.30 29.05 61,094 1,711,269 28.010 26.63 26.07 26.63 25.51 27.15 65,376 26.176 0.71%
2023-03-23 0 28.30 27.45 28.85 26.60 29.70 139,094 3,848,710 27.670 26.45 25.65 26.96 24.86 27.75 148,842 25.858 0.53%
2023-03-22 0 28.15 27.70 28.60 27.65 29.50 72,000 2,043,850 28.387 26.31 25.89 26.73 25.84 27.57 77,046 26.528 -3.26%
2023-03-21 0 29.10 28.65 29.80 28.55 30.40 76,000 2,237,700 29.443 27.19 26.77 27.85 26.68 28.41 81,326 27.515 -3.80%
2023-03-20 0 30.25 29.35 30.00 28.30 30.80 74,000 2,187,950 29.567 28.27 27.43 28.04 26.45 28.78 79,186 27.631 -0.49%
2023-03-17 0 30.40 30.35 31.00 29.10 35.65 132,000 4,119,950 31.212 28.41 28.36 28.97 27.19 33.32 141,251 29.168 -13.14%
2023-03-16 0 35.00 34.50 35.00 29.35 43.00 264,000 9,307,550 35.256 32.71 32.24 32.71 27.43 40.18 282,501 32.947 12.18%
2023-03-15 0 31.20 31.20 33.50 29.20 33.80 149,000 4,556,500 30.581 29.16 29.16 31.31 27.29 31.59 159,442 28.578 3.14%
2023-03-14 0 30.25 30.25 30.35 28.35 30.25 112,000 3,280,300 29.288 28.27 28.27 28.36 26.49 28.27 119,849 27.370 4.67%
2023-03-13 0 28.90 28.90 29.50 28.05 29.65 100,000 2,873,950 28.740 27.01 27.01 27.57 26.21 27.71 107,008 26.857 3.58%
2023-03-10 0 27.90 27.95 28.35 26.85 28.25 79,000 2,175,850 27.542 26.07 26.12 26.49 25.09 26.40 84,536 25.739 3.53%
2023-03-09 0 26.95 26.70 27.70 26.90 28.80 76,000 2,107,950 27.736 25.19 24.95 25.89 25.14 26.91 81,326 25.920 -2.53%
2023-03-08 0 27.65 27.55 28.30 27.45 29.40 76,000 2,172,050 28.580 25.84 25.75 26.45 25.65 27.47 81,326 26.708 -6.11%
2023-03-07 0 29.45 28.70 29.40 28.75 30.00 73,000 2,151,250 29.469 27.52 26.82 27.47 26.87 28.04 78,116 27.539 0.68%
2023-03-06 0 29.25 29.20 29.85 29.20 30.70 71,000 2,116,300 29.807 27.33 27.29 27.90 27.29 28.69 75,976 27.855 -1.18%
2023-03-03 0 29.60 29.10 30.30 28.95 30.85 158,000 4,629,000 29.297 27.66 27.19 28.32 27.05 28.83 169,073 27.379 -0.50%
2023-03-02 0 29.75 29.15 31.15 29.25 31.30 66,000 2,001,200 30.321 27.80 27.24 29.11 27.33 29.25 70,625 28.335 -1.82%
2023-03-01 0 30.30 30.30 30.80 30.30 31.05 67,000 2,051,900 30.625 28.32 28.32 28.78 28.32 29.02 71,695 28.620 1.34%
2023-02-28 0 29.90 29.90 30.45 29.70 31.30 71,000 2,158,700 30.404 27.94 27.94 28.46 27.75 29.25 75,976 28.413 -0.83%
2023-02-27 0 30.15 30.10 31.35 29.00 31.50 68,000 2,071,900 30.469 28.18 28.13 29.30 27.10 29.44 72,766 28.474 -1.63%
2023-02-24 0 30.65 30.35 32.40 28.60 33.20 168,000 4,986,050 29.679 28.64 28.36 30.28 26.73 31.03 179,774 27.735 -2.85%
2023-02-23 0 31.55 31.20 31.55 28.60 31.85 68,000 2,050,250 30.151 29.48 29.16 29.48 26.73 29.76 72,766 28.176 6.95%
2023-02-22 0 29.50 28.35 29.50 28.25 29.50 80,000 2,323,675 29.046 27.57 26.49 27.57 26.40 27.57 85,606 27.144 1.20%
2023-02-21 0 29.15 28.45 29.15 28.35 29.20 84,000 2,429,100 28.918 27.24 26.59 27.24 26.49 27.29 89,887 27.024 2.28%
2023-02-20 0 28.50 28.55 29.20 28.20 29.25 73,000 2,103,500 28.815 26.63 26.68 27.29 26.35 27.33 78,116 26.928 -1.72%
2023-02-17 0 29.00 28.25 29.00 27.60 29.20 76,000 2,155,100 28.357 27.10 26.40 27.10 25.79 27.29 81,326 26.499 1.75%
2023-02-16 0 28.50 28.35 28.75 28.25 29.30 156,000 4,461,450 28.599 26.63 26.49 26.87 26.40 27.38 166,933 26.726 0.00%
2023-02-15 0 28.50 28.25 28.55 28.10 29.25 75,000 2,148,100 28.641 26.63 26.40 26.68 26.26 27.33 80,256 26.766 -0.52%
2023-02-14 0 28.65 28.10 29.00 28.00 29.15 73,000 2,087,950 28.602 26.77 26.26 27.10 26.17 27.24 78,116 26.729 -1.21%
2023-02-13 0 29.00 28.05 29.00 28.05 29.20 71,000 2,031,200 28.608 27.10 26.21 27.10 26.21 27.29 75,976 26.735 0.00%
2023-02-10 0 29.00 28.35 29.00 27.95 29.15 72,000 2,043,050 28.376 27.10 26.49 27.10 26.12 27.24 77,046 26.517 -0.17%
2023-02-09 0 29.05 28.20 28.60 27.60 29.15 75,000 2,141,850 28.558 27.15 26.35 26.73 25.79 27.24 80,256 26.688 1.22%
2023-02-08 0 28.70 28.00 29.05 27.95 29.15 393,000 11,224,100 28.560 26.82 26.17 27.15 26.12 27.24 420,542 26.690 -0.69%
2023-02-07 0 28.90 28.30 28.95 27.95 29.00 77,000 2,188,050 28.416 27.01 26.45 27.05 26.12 27.10 82,396 26.555 2.12%
2023-02-06 0 28.30 27.85 28.30 27.40 28.50 73,000 2,048,350 28.060 26.45 26.03 26.45 25.61 26.63 78,116 26.222 -1.22%
2023-02-03 0 28.65 27.45 28.65 27.25 28.85 89,000 2,513,700 28.244 26.77 25.65 26.77 25.47 26.96 95,237 26.394 1.78%
2023-02-02 0 28.15 27.65 28.10 27.10 28.40 73,000 2,026,900 27.766 26.31 25.84 26.26 25.33 26.54 78,116 25.947 3.30%
2023-02-01 0 27.25 26.50 27.25 26.55 27.45 74,000 2,010,000 27.162 25.47 24.76 25.47 24.81 25.65 79,186 25.383 -0.91%
2023-01-31 0 27.50 27.00 27.50 27.10 28.35 73,000 2,017,850 27.642 25.70 25.23 25.70 25.33 26.49 78,116 25.831 -0.54%
2023-01-30 0 27.65 26.90 27.70 27.15 28.40 73,000 2,017,500 27.637 25.84 25.14 25.89 25.37 26.54 78,116 25.827 -0.18%
2023-01-27 0 27.70 27.30 27.75 26.60 28.40 73,000 2,016,100 27.618 25.89 25.51 25.93 24.86 26.54 78,116 25.809 1.28%
2023-01-26 0 27.35 26.95 27.25 26.75 28.30 73,000 2,004,450 27.458 25.56 25.19 25.47 25.00 26.45 78,116 25.660 1.67%
2023-01-20 0 26.90 26.60 27.10 26.60 28.10 74,000 2,020,750 27.307 25.14 24.86 25.33 24.86 26.26 79,186 25.519 -2.00%
2023-01-19 0 27.45 26.75 27.75 26.10 28.25 74,000 2,004,600 27.089 25.65 25.00 25.93 24.39 26.40 79,186 25.315 2.04%
2023-01-18 0 26.90 26.70 26.90 26.55 28.90 84,000 2,311,700 27.520 25.14 24.95 25.14 24.81 27.01 89,887 25.718 -3.76%
2023-01-17 0 27.95 27.50 28.00 27.05 28.65 73,000 2,026,600 27.762 26.12 25.70 26.17 25.28 26.77 78,116 25.943 0.90%
2023-01-16 0 27.70 27.25 28.00 27.00 28.10 73,000 2,008,200 27.510 25.89 25.47 26.17 25.23 26.26 78,116 25.708 0.73%
2023-01-13 0 27.50 27.20 27.80 27.10 28.70 74,000 2,056,700 27.793 25.70 25.42 25.98 25.33 26.82 79,186 25.973 -0.72%
2023-01-12 0 27.70 27.55 27.90 27.50 28.85 72,000 2,039,800 28.331 25.89 25.75 26.07 25.70 26.96 77,046 26.475 -2.64%
2023-01-11 0 28.45 28.10 28.50 27.80 29.10 71,000 2,026,300 28.539 26.59 26.26 26.63 25.98 27.19 75,976 26.670 -0.52%
2023-01-10 0 28.60 28.45 28.65 27.45 28.75 71,000 2,009,900 28.308 26.73 26.59 26.77 25.65 26.87 75,976 26.454 3.62%
2023-01-09 0 27.60 27.30 27.60 27.20 28.20 74,000 2,039,900 27.566 25.79 25.51 25.79 25.42 26.35 79,186 25.761 -0.72%
2023-01-06 0 27.80 27.50 28.00 27.45 28.30 73,000 2,025,200 27.742 25.98 25.70 26.17 25.65 26.45 78,116 25.926 0.54%
2023-01-05 0 27.65 27.40 27.70 27.35 28.50 72,000 2,006,750 27.872 25.84 25.61 25.89 25.56 26.63 77,046 26.046 -0.72%
2023-01-04 0 27.85 27.80 28.35 27.80 28.70 72,000 2,029,050 28.181 26.03 25.98 26.49 25.98 26.82 77,046 26.336 -1.94%
2023-01-03 0 28.40 27.75 28.45 27.50 28.95 71,000 2,018,550 28.430 26.54 25.93 26.59 25.70 27.05 75,976 26.568 -0.87%
2022-12-30 0 28.65 28.20 28.70 28.10 29.30 70,000 2,001,150 28.588 26.77 26.35 26.82 26.26 27.38 74,906 26.716 1.06%
2022-12-29 0 28.35 27.50 28.40 27.45 28.40 81,000 2,267,300 27.991 26.49 25.70 26.54 25.65 26.54 86,677 26.158 -0.53%
2022-12-28 0 28.50 28.45 28.55 28.30 28.70 755,000 21,555,300 28.550 26.63 26.59 26.68 26.45 26.82 807,911 26.680 -0.35%
2022-12-23 0 28.60 28.25 28.65 28.20 28.95 71,000 2,026,400 28.541 26.73 26.40 26.77 26.35 27.05 75,976 26.672 0.18%
2022-12-22 0 28.55 28.00 28.60 28.35 29.10 71,000 2,042,200 28.763 26.68 26.17 26.73 26.49 27.19 75,976 26.880 -1.04%
2022-12-21 0 28.85 28.65 29.15 28.65 29.15 71,000 2,057,800 28.983 26.96 26.77 27.24 26.77 27.24 75,976 27.085 -0.86%
2022-12-20 0 29.10 28.65 29.15 28.80 29.50 69,000 2,007,650 29.096 27.19 26.77 27.24 26.91 27.57 73,836 27.191 0.34%
2022-12-19 0 29.00 28.80 29.05 28.75 29.30 70,000 2,027,750 28.968 27.10 26.91 27.15 26.87 27.38 74,906 27.071 -0.34%
2022-12-16 0 29.10 28.60 29.10 28.40 29.15 74,000 2,134,900 28.850 27.19 26.73 27.19 26.54 27.24 79,186 26.961 2.83%
2022-12-15 0 28.30 28.30 28.90 28.25 29.00 75,000 2,144,150 28.589 26.45 26.45 27.01 26.40 27.10 80,256 26.716 -1.91%
2022-12-14 0 28.85 28.45 28.90 27.85 29.00 74,000 2,113,500 28.561 26.96 26.59 27.01 26.03 27.10 79,186 26.690 0.00%
2022-12-13 0 28.85 28.30 28.90 28.40 29.10 70,000 2,015,600 28.794 26.96 26.45 27.01 26.54 27.19 74,906 26.909 -0.35%
2022-12-12 0 28.95 28.45 29.00 28.30 29.15 70,000 2,020,050 28.858 27.05 26.59 27.10 26.45 27.24 74,906 26.968 -0.34%
2022-12-09 0 29.05 28.90 29.10 28.70 29.30 72,000 2,086,100 28.974 27.15 27.01 27.19 26.82 27.38 77,046 27.076 -0.34%
2022-12-08 0 29.15 29.00 29.10 28.65 29.40 74,000 2,141,550 28.940 27.24 27.10 27.19 26.77 27.47 79,186 27.045 0.17%
2022-12-07 0 29.10 28.95 29.15 28.80 29.30 72,000 2,093,100 29.071 27.19 27.05 27.24 26.91 27.38 77,046 27.167 0.52%
2022-12-06 0 28.95 28.90 29.00 28.15 29.20 70,000 2,023,150 28.902 27.05 27.01 27.10 26.31 27.29 74,906 27.009 0.35%
2022-12-05 0 28.85 28.05 28.90 27.80 28.85 74,000 2,094,250 28.301 26.96 26.21 27.01 25.98 26.96 79,186 26.447 3.78%
2022-12-02 0 27.80 27.10 28.15 27.70 28.60 74,000 2,089,200 28.232 25.98 25.33 26.31 25.89 26.73 79,186 26.383 -1.07%
2022-12-01 0 28.10 27.30 28.20 27.60 28.35 72,000 2,026,450 28.145 26.26 25.51 26.35 25.79 26.49 77,046 26.302 -0.53%
2022-11-30 0 28.25 28.00 28.30 28.10 29.15 142,000 4,130,300 29.087 26.40 26.17 26.45 26.26 27.24 151,952 27.182 -3.25%
2022-11-29 0 29.20 29.15 29.20 29.05 29.25 133,000 3,877,650 29.155 27.29 27.24 27.29 27.15 27.33 142,321 27.246 0.17%
2022-11-28 0 29.15 29.15 29.20 29.05 29.40 152,000 4,433,000 29.164 27.24 27.24 27.29 27.15 27.47 162,652 27.254 -0.17%
2022-11-25 0 29.20 29.15 29.25 28.95 29.35 75,000 2,183,050 29.107 27.29 27.24 27.33 27.05 27.43 80,256 27.201 0.00%
2022-11-24 0 29.20 29.15 29.20 28.90 29.45 69,000 2,012,650 29.169 27.29 27.24 27.29 27.01 27.52 73,836 27.259 0.00%
2022-11-23 0 29.20 28.70 29.20 28.80 29.85 80,000 2,330,400 29.130 27.29 26.82 27.29 26.91 27.90 85,606 27.222 1.21%
2022-11-22 0 28.85 28.85 29.20 28.40 29.20 109,000 3,150,600 28.905 26.96 26.96 27.29 26.54 27.29 116,639 27.012 1.58%
2022-11-21 0 28.40 28.05 28.40 27.60 28.65 76,000 2,150,900 28.301 26.54 26.21 26.54 25.79 26.77 81,326 26.448 0.71%
2022-11-18 0 28.20 27.90 28.25 27.80 28.25 79,000 2,219,800 28.099 26.35 26.07 26.40 25.98 26.40 84,536 26.259 1.81%
2022-11-17 0 27.70 27.70 28.10 27.20 28.35 52,000 1,459,000 28.058 25.89 25.89 26.26 25.42 26.49 55,644 26.220 0.36%
2022-11-16 0 27.60 27.40 27.60 27.15 27.80 67,000 1,843,150 27.510 25.79 25.61 25.79 25.37 25.98 71,695 25.708 0.18%
2022-11-15 0 27.55 27.55 28.00 27.50 28.45 75,000 2,089,350 27.858 25.75 25.75 26.17 25.70 26.59 80,256 26.034 -1.96%
2022-11-14 0 28.10 28.10 28.50 27.85 28.85 78,000 2,217,050 28.424 26.26 26.26 26.63 26.03 26.96 83,466 26.562 -1.06%
2022-11-11 0 28.40 28.40 28.50 26.95 28.50 290,000 8,116,900 27.989 26.54 26.54 26.63 25.19 26.63 310,324 26.156 3.27%
2022-11-10 0 27.50 27.50 27.80 26.30 28.05 355,000 9,612,250 27.077 25.70 25.70 25.98 24.58 26.21 379,879 25.303 -5.66%
2022-11-09 0 29.15 29.15 29.20 29.15 29.40 576,000 16,800,700 29.168 27.24 27.24 27.29 27.24 27.47 616,367 27.258 0.00%
2022-11-08 0 29.15 29.15 29.25 29.10 30.65 3,807,000 111,634,350 29.323 27.24 27.24 27.33 27.19 28.64 4,073,799 27.403

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top