ChinaAMC HSI ESG ETF: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 83403 | 2022-11-10 |
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.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-01 | 0 | 50.44 | - | - | - | - | 0 | 0 | - | 50.44 | - | - | - | - | 0 | - | 2.44% |
| 2025-08-29 | 0 | 49.24 | - | - | - | - | 0 | 0 | - | 49.24 | - | - | - | - | 0 | - | 0.04% |
| 2025-08-28 | 0 | 49.22 | - | - | - | - | 0 | 0 | - | 49.22 | - | - | - | - | 0 | - | -1.28% |
| 2025-08-27 | 0 | 49.86 | - | - | - | - | 0 | 0 | - | 49.86 | - | - | - | - | 0 | - | -1.23% |
| 2025-08-26 | 0 | 50.48 | - | - | - | - | 0 | 0 | - | 50.48 | - | - | - | - | 0 | - | -0.63% |
| 2025-08-25 | 0 | 50.80 | - | - | - | - | 0 | 0 | - | 50.80 | - | - | - | - | 0 | - | 1.56% |
| 2025-08-22 | 0 | 50.02 | - | - | - | - | 0 | 0 | - | 50.02 | - | - | - | - | 0 | - | 0.81% |
| 2025-08-21 | 0 | 49.62 | - | - | - | - | 0 | 0 | - | 49.62 | - | - | - | - | 0 | - | 0.12% |
| 2025-08-20 | 0 | 49.56 | - | - | - | - | 0 | 0 | - | 49.56 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-19 | 0 | 49.56 | - | - | - | - | 0 | 0 | - | 49.56 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-18 | 0 | 49.56 | - | - | - | - | 0 | 0 | - | 49.56 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-15 | 0 | 49.56 | - | - | - | - | 0 | 0 | - | 49.56 | - | - | - | - | 0 | - | -0.36% |
| 2025-08-14 | 0 | 49.74 | - | - | - | - | 0 | 0 | - | 49.74 | - | - | - | - | 0 | - | -0.24% |
| 2025-08-13 | 0 | 49.86 | - | - | - | - | 0 | 0 | - | 49.86 | - | - | - | - | 0 | - | 2.34% |
| 2025-08-12 | 0 | 48.72 | - | - | - | - | 0 | 0 | - | 48.72 | - | - | - | - | 0 | - | 0.91% |
| 2025-08-11 | 0 | 48.28 | - | - | - | - | 0 | 0 | - | 48.28 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-08 | 0 | 48.28 | - | - | - | - | 0 | 0 | - | 48.28 | - | - | - | - | 0 | - | -0.25% |
| 2025-08-07 | 0 | 48.40 | - | - | - | - | 0 | 0 | - | 48.40 | - | - | - | - | 0 | - | 0.33% |
| 2025-08-06 | 0 | 48.24 | - | - | - | - | 0 | 0 | - | 48.24 | - | - | - | - | 0 | - | 0.12% |
| 2025-08-05 | 0 | 48.18 | - | - | - | - | 0 | 0 | - | 48.18 | - | - | - | - | 0 | - | 0.92% |
| 2025-08-04 | 0 | 47.74 | - | - | - | - | 0 | 0 | - | 47.74 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-01 | 0 | 47.74 | - | - | - | - | 0 | 0 | - | 47.74 | - | - | - | - | 0 | - | -0.95% |
| 2025-07-31 | 0 | 48.20 | - | - | - | - | 0 | 0 | - | 48.20 | - | - | - | - | 0 | - | -1.51% |
| 2025-07-30 | 0 | 48.94 | - | - | - | - | 0 | 0 | - | 48.94 | - | - | - | - | 0 | - | -0.69% |
| 2025-07-29 | 0 | 49.28 | - | - | - | - | 0 | 0 | - | 49.28 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-28 | 0 | 49.28 | - | - | - | - | 0 | 0 | - | 49.28 | - | - | - | - | 0 | - | 0.94% |
| 2025-07-25 | 0 | 48.82 | - | - | - | - | 0 | 0 | - | 48.82 | - | - | - | - | 0 | - | -0.41% |
| 2025-07-24 | 0 | 49.02 | - | - | - | - | 0 | 0 | - | 49.02 | - | - | - | - | 0 | - | 0.37% |
| 2025-07-23 | 0 | 48.84 | - | - | - | - | 0 | 0 | - | 48.84 | - | - | - | - | 0 | - | 1.62% |
| 2025-07-22 | 0 | 48.06 | - | - | - | - | 0 | 0 | - | 48.06 | - | - | - | - | 0 | - | 0.38% |
| 2025-07-21 | 0 | 47.88 | - | - | - | - | 0 | 0 | - | 47.88 | - | - | - | - | 0 | - | 0.21% |
| 2025-07-18 | 0 | 47.78 | - | - | - | - | 0 | 0 | - | 47.78 | - | - | - | - | 0 | - | 1.14% |
| 2025-07-17 | 0 | 47.24 | - | - | - | - | 0 | 0 | - | 47.24 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-16 | 0 | 47.24 | - | - | - | - | 0 | 0 | - | 47.24 | - | - | - | - | 0 | - | 0.04% |
| 2025-07-15 | 0 | 47.22 | - | - | - | - | 0 | 0 | - | 47.22 | - | - | - | - | 0 | - | 1.37% |
| 2025-07-14 | 0 | 46.58 | - | - | - | - | 0 | 0 | - | 46.58 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-11 | 0 | 46.58 | - | - | - | - | 0 | 0 | - | 46.58 | - | - | - | - | 0 | - | 0.82% |
| 2025-07-10 | 0 | 46.20 | - | - | - | - | 0 | 0 | - | 46.20 | - | - | - | - | 0 | - | 0.13% |
| 2025-07-09 | 0 | 46.14 | - | - | - | - | 0 | 0 | - | 46.14 | - | - | - | - | 0 | - | -0.77% |
| 2025-07-08 | 0 | 46.50 | - | - | - | - | 0 | 0 | - | 46.50 | - | - | - | - | 0 | - | 0.91% |
| 2025-07-07 | 0 | 46.08 | - | - | - | - | 0 | 0 | - | 46.08 | - | - | - | - | 0 | - | -0.09% |
| 2025-07-04 | 0 | 46.12 | - | - | - | - | 0 | 0 | - | 46.12 | - | - | - | - | 0 | - | -0.60% |
| 2025-07-03 | 0 | 46.40 | - | - | - | - | 0 | 0 | - | 46.40 | - | - | - | - | 0 | - | -0.17% |
| 2025-07-02 | 0 | 46.48 | - | - | - | - | 0 | 0 | - | 46.48 | - | - | - | - | 0 | - | 0.13% |
| 2025-06-30 | 0 | 46.42 | - | - | - | - | 0 | 0 | - | 46.42 | - | - | - | - | 0 | - | -0.64% |
| 2025-06-27 | 0 | 46.72 | - | - | - | - | 0 | 0 | - | 46.72 | - | - | - | - | 0 | - | -0.04% |
| 2025-06-26 | 0 | 46.74 | - | - | - | - | 0 | 0 | - | 46.74 | - | - | - | - | 0 | - | -0.64% |
| 2025-06-25 | 0 | 47.04 | - | - | - | - | 0 | 0 | - | 47.04 | - | - | - | - | 0 | - | 1.29% |
| 2025-06-24 | 0 | 46.44 | - | - | - | - | 0 | 0 | - | 46.44 | - | - | - | - | 0 | - | 2.47% |
| 2025-06-23 | 0 | 45.32 | - | - | - | - | 0 | 0 | - | 45.32 | - | - | - | - | 0 | - | 0.98% |
| 2025-06-20 | 0 | 44.88 | - | - | - | - | 0 | 0 | - | 44.88 | - | - | - | - | 0 | - | 0.19% |
| 2025-06-19 | 0 | 45.18 | - | - | - | - | 0 | 0 | - | 44.80 | - | - | - | - | 0 | - | -1.91% |
| 2025-06-18 | 0 | 46.06 | - | - | 46.22 | 46.22 | 100 | 4,622 | 46.220 | 45.67 | - | - | 45.83 | 45.83 | 101 | 45.826 | -0.95% |
| 2025-06-17 | 0 | 46.50 | - | - | - | - | 0 | 0 | - | 46.10 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-16 | 0 | 46.50 | - | - | - | - | 0 | 0 | - | 46.10 | - | - | - | - | 0 | - | 0.82% |
| 2025-06-13 | 0 | 46.12 | 46.00 | - | - | - | 0 | 0 | - | 45.73 | 45.61 | - | - | - | 0 | - | -0.77% |
| 2025-06-12 | 0 | 46.48 | - | - | - | - | 0 | 0 | - | 46.08 | - | - | - | - | 0 | - | -1.32% |
| 2025-06-11 | 0 | 47.10 | - | - | - | - | 0 | 0 | - | 46.70 | - | - | - | - | 0 | - | 0.94% |
| 2025-06-10 | 0 | 46.66 | - | - | - | - | 0 | 0 | - | 46.26 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-09 | 0 | 46.66 | - | - | - | - | 0 | 0 | - | 46.26 | - | - | - | - | 0 | - | 1.21% |
| 2025-06-06 | 0 | 46.10 | - | - | - | - | 0 | 0 | - | 45.71 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-05 | 0 | 46.10 | - | - | - | - | 0 | 0 | - | 45.71 | - | - | - | - | 0 | - | 0.92% |
| 2025-06-04 | 0 | 45.68 | - | - | - | - | 0 | 0 | - | 45.29 | - | - | - | - | 0 | - | 0.44% |
| 2025-06-03 | 0 | 45.48 | - | - | - | - | 0 | 0 | - | 45.09 | - | - | - | - | 0 | - | 0.89% |
| 2025-06-02 | 0 | 45.08 | - | - | - | - | 0 | 0 | - | 44.70 | - | - | - | - | 0 | - | -0.27% |
| 2025-05-30 | 0 | 45.20 | 45.22 | - | - | - | 0 | 0 | - | 44.82 | 44.83 | - | - | - | 0 | - | -1.09% |
| 2025-05-29 | 0 | 45.70 | - | - | 45.36 | 45.36 | 200 | 9,072 | 45.360 | 45.31 | - | - | 44.97 | 44.97 | 202 | 44.974 | 1.74% |
| 2025-05-28 | 0 | 44.92 | - | - | - | - | 0 | 0 | - | 44.54 | - | - | - | - | 0 | - | -0.44% |
| 2025-05-27 | 0 | 45.12 | - | - | - | - | 0 | 0 | - | 44.74 | - | - | - | - | 0 | - | 0.67% |
| 2025-05-26 | 0 | 44.82 | - | - | 45.30 | 45.30 | 200 | 9,060 | 45.300 | 44.44 | - | - | 44.91 | 44.91 | 202 | 44.914 | -1.49% |
| 2025-05-23 | 0 | 45.50 | - | - | - | - | 0 | 0 | - | 45.11 | - | - | - | - | 0 | - | -0.31% |
| 2025-05-22 | 0 | 45.64 | - | - | - | - | 0 | 0 | - | 45.25 | - | - | - | - | 0 | - | -0.95% |
| 2025-05-21 | 0 | 46.08 | 45.88 | - | - | - | 0 | 0 | - | 45.69 | 45.49 | - | - | - | 0 | - | 0.35% |
| 2025-05-20 | 0 | 45.92 | - | - | - | - | 0 | 0 | - | 45.53 | - | - | - | - | 0 | - | 0.92% |
| 2025-05-19 | 0 | 45.50 | - | - | - | - | 0 | 0 | - | 45.11 | - | - | - | - | 0 | - | -0.13% |
| 2025-05-16 | 0 | 45.56 | - | - | - | - | 0 | 0 | - | 45.17 | - | - | - | - | 0 | - | -0.04% |
| 2025-05-15 | 0 | 45.58 | - | - | 45.70 | 45.80 | 5,000 | 228,598 | 45.720 | 45.19 | - | - | 45.31 | 45.41 | 5,043 | 45.330 | -0.48% |
| 2025-05-14 | 0 | 45.80 | - | - | - | - | 0 | 0 | - | 45.41 | - | - | - | - | 0 | - | 1.96% |
| 2025-05-13 | 0 | 44.92 | - | - | - | - | 0 | 0 | - | 44.54 | - | - | - | - | 0 | - | -2.22% |
| 2025-05-12 | 0 | 45.94 | - | - | 46.14 | 46.16 | 16,280 | 751,403 | 46.155 | 45.55 | - | - | 45.75 | 45.77 | 16,420 | 45.762 | 2.82% |
| 2025-05-09 | 0 | 44.68 | - | - | - | - | 0 | 0 | - | 44.30 | - | - | - | - | 0 | - | 0.36% |
| 2025-05-08 | 0 | 44.52 | - | - | 44.76 | 44.76 | 20 | 895 | 44.750 | 44.14 | - | - | 44.38 | 44.38 | 20 | 44.369 | 0.68% |
| 2025-05-07 | 0 | 44.22 | - | - | - | - | 0 | 0 | - | 43.84 | - | - | - | - | 0 | - | 0.41% |
| 2025-05-06 | 0 | 44.04 | - | - | - | - | 0 | 0 | - | 43.67 | - | - | - | - | 0 | - | 0.18% |
| 2025-05-02 | 0 | 43.96 | - | - | - | - | 0 | 0 | - | 43.59 | - | - | - | - | 0 | - | 1.81% |
| 2025-04-30 | 0 | 43.18 | 42.66 | - | - | - | 0 | 0 | - | 42.81 | 42.30 | - | - | - | 0 | - | 1.22% |
| 2025-04-29 | 0 | 42.66 | - | - | - | - | 0 | 0 | - | 42.30 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-28 | 0 | 42.66 | - | - | - | - | 0 | 0 | - | 42.30 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-25 | 0 | 42.66 | - | - | - | - | 0 | 0 | - | 42.30 | - | - | - | - | 0 | - | 0.05% |
| 2025-04-24 | 0 | 42.64 | - | - | - | - | 0 | 0 | - | 42.28 | - | - | - | - | 0 | - | -0.23% |
| 2025-04-23 | 0 | 42.74 | - | - | - | - | 0 | 0 | - | 42.38 | - | - | - | - | 0 | - | 2.40% |
| 2025-04-22 | 0 | 41.74 | - | - | - | - | 0 | 0 | - | 41.38 | - | - | - | - | 0 | - | 1.41% |
| 2025-04-17 | 0 | 41.16 | - | - | - | - | 0 | 0 | - | 40.81 | - | - | - | - | 0 | - | 0.98% |
| 2025-04-16 | 0 | 40.76 | - | - | - | - | 0 | 0 | - | 40.41 | - | - | - | - | 0 | - | -1.50% |
| 2025-04-15 | 0 | 41.38 | - | - | - | - | 0 | 0 | - | 41.03 | - | - | - | - | 0 | - | 0.39% |
| 2025-04-14 | 0 | 41.22 | - | - | - | - | 0 | 0 | - | 40.87 | - | - | - | - | 0 | - | 2.08% |
| 2025-04-11 | 0 | 40.38 | - | - | - | - | 0 | 0 | - | 40.04 | - | - | - | - | 0 | - | 0.65% |
| 2025-04-10 | 0 | 40.12 | - | - | - | - | 0 | 0 | - | 39.78 | - | - | - | - | 0 | - | 1.72% |
| 2025-04-09 | 0 | 39.44 | - | 39.38 | 37.32 | 39.04 | 10,000 | 381,800 | 38.180 | 39.10 | - | 39.04 | 37.00 | 38.71 | 10,086 | 37.855 | 1.44% |
| 2025-04-08 | 0 | 38.88 | - | - | - | - | 0 | 0 | - | 38.55 | - | - | - | - | 0 | - | 1.99% |
| 2025-04-07 | 0 | 38.12 | - | - | 39.20 | 40.00 | 7,380 | 289,312 | 39.202 | 37.80 | - | - | 38.87 | 39.66 | 7,443 | 38.868 | -14.22% |
| 2025-04-03 | 0 | 44.44 | - | - | - | - | 0 | 0 | - | 44.06 | - | - | - | - | 0 | - | -0.94% |
| 2025-04-02 | 0 | 44.86 | - | - | - | - | 0 | 0 | - | 44.48 | - | - | - | - | 0 | - | 0.31% |
| 2025-04-01 | 0 | 44.72 | - | - | - | - | 0 | 0 | - | 44.34 | - | - | - | - | 0 | - | 0.31% |
| 2025-03-31 | 0 | 44.58 | - | - | - | - | 0 | 0 | - | 44.20 | - | - | - | - | 0 | - | -1.55% |
| 2025-03-28 | 0 | 45.28 | - | - | - | - | 0 | 0 | - | 44.89 | - | - | - | - | 0 | - | -0.70% |
| 2025-03-27 | 0 | 45.60 | - | - | - | - | 0 | 0 | - | 45.21 | - | - | - | - | 0 | - | 0.22% |
| 2025-03-26 | 0 | 45.50 | - | - | - | - | 0 | 0 | - | 45.11 | - | - | - | - | 0 | - | 0.44% |
| 2025-03-25 | 0 | 45.30 | - | - | - | - | 0 | 0 | - | 44.91 | - | - | - | - | 0 | - | -1.69% |
| 2025-03-24 | 0 | 46.08 | - | - | 45.82 | 45.82 | 6,000 | 274,920 | 45.820 | 45.69 | - | - | 45.43 | 45.43 | 6,052 | 45.430 | 0.57% |
| 2025-03-21 | 0 | 45.82 | - | - | - | - | 0 | 0 | - | 45.43 | - | - | - | - | 0 | - | -2.53% |
| 2025-03-20 | 0 | 47.16 | - | - | - | - | 0 | 0 | - | 46.61 | - | - | - | - | 0 | - | -2.28% |
| 2025-03-19 | 0 | 48.26 | - | - | - | - | 0 | 0 | - | 47.70 | - | - | - | - | 0 | - | 0.46% |
| 2025-03-18 | 0 | 48.04 | - | - | - | - | 0 | 0 | - | 47.48 | - | - | - | - | 0 | - | 2.13% |
| 2025-03-17 | 0 | 47.04 | - | - | - | - | 0 | 0 | - | 46.49 | - | - | - | - | 0 | - | 0.90% |
| 2025-03-14 | 0 | 46.62 | - | - | - | - | 0 | 0 | - | 46.08 | - | - | - | - | 0 | - | 2.10% |
| 2025-03-13 | 0 | 45.66 | - | - | - | - | 0 | 0 | - | 45.13 | - | - | - | - | 0 | - | -0.65% |
| 2025-03-12 | 0 | 45.96 | - | - | - | - | 0 | 0 | - | 45.42 | - | - | - | - | 0 | - | -0.95% |
| 2025-03-11 | 0 | 46.40 | - | - | - | - | 0 | 0 | - | 45.86 | - | - | - | - | 0 | - | -0.13% |
| 2025-03-10 | 0 | 46.46 | - | - | - | - | 0 | 0 | - | 45.92 | - | - | - | - | 0 | - | -1.32% |
| 2025-03-07 | 0 | 47.08 | - | - | 47.52 | 47.52 | 10 | 475 | 47.500 | 46.53 | - | - | 46.97 | 46.97 | 10 | 46.947 | -0.17% |
| 2025-03-06 | 0 | 47.16 | - | - | - | - | 0 | 0 | - | 46.61 | - | - | - | - | 0 | - | 3.24% |
| 2025-03-05 | 0 | 45.68 | - | - | - | - | 0 | 0 | - | 45.15 | - | - | - | - | 0 | - | 2.51% |
| 2025-03-04 | 0 | 44.56 | 43.88 | - | - | - | 0 | 0 | - | 44.04 | 43.37 | - | - | - | 0 | - | -0.04% |
| 2025-03-03 | 0 | 44.58 | - | - | - | - | 0 | 0 | - | 44.06 | - | - | - | - | 0 | - | 0.18% |
| 2025-02-28 | 0 | 44.50 | - | - | - | - | 0 | 0 | - | 43.98 | - | - | - | - | 0 | - | -3.51% |
| 2025-02-27 | 0 | 46.12 | - | - | - | - | 0 | 0 | - | 45.58 | - | - | - | - | 0 | - | -0.04% |
| 2025-02-26 | 0 | 46.14 | - | - | 46.14 | 46.14 | 10 | 461 | 46.100 | 45.60 | - | - | 45.60 | 45.60 | 10 | 45.563 | 3.08% |
| 2025-02-25 | 0 | 44.76 | - | - | 44.98 | 44.98 | 10 | 449 | 44.900 | 44.24 | - | - | 44.46 | 44.46 | 10 | 44.377 | -1.10% |
| 2025-02-24 | 0 | 45.26 | - | - | 45.42 | 45.44 | 11,000 | 499,720 | 45.429 | 44.73 | - | - | 44.89 | 44.91 | 11,130 | 44.900 | 0.27% |
| 2025-02-21 | 0 | 45.14 | - | - | - | - | 0 | 0 | - | 44.61 | - | - | - | - | 0 | - | 3.96% |
| 2025-02-20 | 0 | 43.42 | - | - | - | - | 0 | 0 | - | 42.91 | - | - | - | - | 0 | - | -1.85% |
| 2025-02-19 | 0 | 44.24 | - | - | - | - | 0 | 0 | - | 43.72 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-18 | 0 | 44.24 | - | - | - | - | 0 | 0 | - | 43.72 | - | - | - | - | 0 | - | 1.84% |
| 2025-02-17 | 0 | 43.44 | - | - | - | - | 0 | 0 | - | 42.93 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-14 | 0 | 43.44 | - | - | - | - | 0 | 0 | - | 42.93 | - | - | - | - | 0 | - | 3.58% |
| 2025-02-13 | 0 | 41.94 | - | - | - | - | 0 | 0 | - | 41.45 | - | - | - | - | 0 | - | -0.43% |
| 2025-02-12 | 0 | 42.12 | - | - | - | - | 0 | 0 | - | 41.63 | - | - | - | - | 0 | - | 2.73% |
| 2025-02-11 | 0 | 41.00 | - | - | - | - | 0 | 0 | - | 40.52 | - | - | - | - | 0 | - | -1.63% |
| 2025-02-10 | 0 | 41.68 | - | - | - | - | 0 | 0 | - | 41.19 | - | - | - | - | 0 | - | 2.11% |
| 2025-02-07 | 0 | 40.82 | - | - | - | - | 0 | 0 | - | 40.34 | - | - | - | - | 0 | - | 1.74% |
| 2025-02-06 | 0 | 40.12 | - | - | - | - | 0 | 0 | - | 39.65 | - | - | - | - | 0 | - | 1.72% |
| 2025-02-05 | 0 | 39.44 | - | - | 39.44 | 39.44 | 6,000 | 236,640 | 39.440 | 38.98 | - | - | 38.98 | 38.98 | 6,071 | 38.981 | -1.40% |
| 2025-02-04 | 0 | 40.00 | - | - | 39.60 | 39.96 | 28,000 | 1,115,880 | 39.853 | 39.53 | - | - | 39.14 | 39.49 | 28,330 | 39.389 | 2.51% |
| 2025-02-03 | 0 | 39.02 | - | - | 39.02 | 39.02 | 5,000 | 195,100 | 39.020 | 38.57 | - | - | 38.57 | 38.57 | 5,059 | 38.566 | 0.52% |
| 2025-01-28 | 0 | 38.82 | 38.72 | 38.96 | - | - | 0 | 0 | - | 38.37 | 38.27 | 38.51 | - | - | 0 | - | 0.73% |
| 2025-01-27 | 0 | 38.54 | - | - | - | - | 0 | 0 | - | 38.09 | - | - | - | - | 0 | - | 1.21% |
| 2025-01-24 | 0 | 38.08 | - | - | - | - | 0 | 0 | - | 37.64 | - | - | - | - | 0 | - | 1.06% |
| 2025-01-23 | 0 | 37.68 | - | - | - | - | 0 | 0 | - | 37.24 | - | - | - | - | 0 | - | -0.32% |
| 2025-01-22 | 0 | 37.80 | - | - | - | - | 0 | 0 | - | 37.36 | - | - | - | - | 0 | - | -1.77% |
| 2025-01-21 | 0 | 38.48 | - | - | - | - | 0 | 0 | - | 38.03 | - | - | - | - | 0 | - | 0.37% |
| 2025-01-20 | 0 | 38.34 | - | - | - | - | 0 | 0 | - | 37.89 | - | - | - | - | 0 | - | 1.81% |
| 2025-01-17 | 0 | 37.66 | - | - | - | - | 0 | 0 | - | 37.22 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-16 | 0 | 37.66 | - | - | - | - | 0 | 0 | - | 37.22 | - | - | - | - | 0 | - | 1.29% |
| 2025-01-15 | 0 | 37.18 | - | - | - | - | 0 | 0 | - | 36.75 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-14 | 0 | 37.18 | - | - | - | - | 0 | 0 | - | 36.75 | - | - | - | - | 0 | - | 1.36% |
| 2025-01-13 | 0 | 36.68 | - | - | - | - | 0 | 0 | - | 36.25 | - | - | - | - | 0 | - | -1.24% |
| 2025-01-10 | 0 | 37.14 | 36.88 | - | - | - | 0 | 0 | - | 36.71 | 36.45 | - | - | - | 0 | - | -0.64% |
| 2025-01-09 | 0 | 37.38 | - | - | - | - | 0 | 0 | - | 36.94 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-08 | 0 | 37.38 | - | - | - | - | 0 | 0 | - | 36.94 | - | - | - | - | 0 | - | -0.59% |
| 2025-01-07 | 0 | 37.60 | - | - | 37.40 | 37.42 | 24,000 | 897,840 | 37.410 | 37.16 | - | - | 36.96 | 36.98 | 24,283 | 36.974 | -1.98% |
| 2025-01-06 | 0 | 38.36 | - | - | - | - | 0 | 0 | - | 37.91 | - | - | - | - | 0 | - | -0.16% |
| 2025-01-03 | 0 | 38.42 | - | - | 38.18 | 38.60 | 286,000 | 10,968,480 | 38.351 | 37.97 | - | - | 37.74 | 38.15 | 289,370 | 37.905 | 0.84% |
| 2025-01-02 | 0 | 38.10 | - | - | 38.10 | 38.60 | 114,000 | 4,355,460 | 38.206 | 37.66 | - | - | 37.66 | 38.15 | 115,343 | 37.761 | -2.36% |
| 2024-12-31 | 0 | 39.02 | 38.88 | 39.10 | 38.96 | 39.02 | 18,000 | 701,880 | 38.993 | 38.57 | 38.43 | 38.64 | 38.51 | 38.57 | 18,212 | 38.539 | 0.10% |
| 2024-12-30 | 0 | 38.98 | - | - | - | - | 0 | 0 | - | 38.53 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-27 | 0 | 38.98 | - | - | - | - | 0 | 0 | - | 38.53 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-24 | 0 | 38.98 | 38.86 | 39.14 | 38.96 | 38.98 | 78,000 | 3,039,600 | 38.969 | 38.53 | 38.41 | 38.68 | 38.51 | 38.53 | 78,919 | 38.515 | 1.30% |
| 2024-12-23 | 0 | 38.48 | 38.36 | - | 38.48 | 38.48 | 12,000 | 461,760 | 38.480 | 38.03 | 37.91 | - | 38.03 | 38.03 | 12,141 | 38.032 | 0.31% |
| 2024-12-20 | 0 | 38.36 | - | - | - | - | 0 | 0 | - | 37.91 | - | - | - | - | 0 | - | -0.42% |
| 2024-12-19 | 0 | 38.52 | - | - | 38.52 | 38.56 | 48,000 | 1,850,280 | 38.548 | 38.07 | - | - | 38.07 | 38.11 | 48,566 | 38.099 | 0.26% |
| 2024-12-18 | 0 | 38.42 | - | - | - | - | 0 | 0 | - | 37.97 | - | - | - | - | 0 | - | 0.25% |
| 2024-12-17 | 0 | 38.56 | - | - | - | - | 0 | 0 | - | 37.88 | - | - | - | - | 0 | - | -0.31% |
| 2024-12-16 | 0 | 38.68 | - | - | - | - | 0 | 0 | - | 38.00 | - | - | - | - | 0 | - | -0.92% |
| 2024-12-13 | 0 | 39.04 | - | - | 39.04 | 39.04 | 6,000 | 234,240 | 39.040 | 38.35 | - | - | 38.35 | 38.35 | 6,108 | 38.351 | -2.01% |
| 2024-12-12 | 0 | 39.84 | - | - | 39.50 | 39.56 | 12,000 | 474,360 | 39.530 | 39.14 | - | - | 38.80 | 38.86 | 12,216 | 38.832 | 0.61% |
| 2024-12-11 | 0 | 39.60 | - | - | 39.38 | 39.86 | 53,000 | 2,098,740 | 39.599 | 38.90 | - | - | 38.69 | 39.16 | 53,952 | 38.900 | -0.50% |
| 2024-12-10 | 0 | 39.80 | - | - | 40.58 | 40.70 | 18,000 | 731,280 | 40.627 | 39.10 | - | - | 39.86 | 39.98 | 18,323 | 39.910 | -0.45% |
| 2024-12-09 | 0 | 39.98 | - | - | 38.92 | 39.70 | 24,000 | 947,760 | 39.490 | 39.27 | - | - | 38.23 | 39.00 | 24,431 | 38.793 | 2.99% |
| 2024-12-06 | 0 | 38.82 | - | - | 38.46 | 38.84 | 36,000 | 1,392,600 | 38.683 | 38.13 | - | - | 37.78 | 38.15 | 36,647 | 38.001 | 1.57% |
| 2024-12-05 | 0 | 38.22 | - | - | 38.30 | 38.30 | 6,000 | 229,800 | 38.300 | 37.55 | - | - | 37.62 | 37.62 | 6,108 | 37.624 | -0.93% |
| 2024-12-04 | 0 | 38.58 | - | - | 38.58 | 38.60 | 12,000 | 463,080 | 38.590 | 37.90 | - | - | 37.90 | 37.92 | 12,216 | 37.909 | -0.21% |
| 2024-12-03 | 0 | 38.66 | - | - | 38.18 | 38.66 | 60,000 | 2,306,520 | 38.442 | 37.98 | - | - | 37.51 | 37.98 | 61,078 | 37.764 | 1.10% |
| 2024-12-02 | 0 | 38.24 | - | - | 37.92 | 38.32 | 42,000 | 1,602,600 | 38.157 | 37.57 | - | - | 37.25 | 37.64 | 42,755 | 37.484 | 1.86% |
| 2024-11-29 | 0 | 37.54 | - | - | 37.54 | 37.54 | 6,000 | 225,240 | 37.540 | 36.88 | - | - | 36.88 | 36.88 | 6,108 | 36.877 | -0.53% |
| 2024-11-28 | 0 | 37.74 | - | - | - | - | 0 | 0 | - | 37.07 | - | - | - | - | 0 | - | -0.74% |
| 2024-11-27 | 0 | 38.02 | - | - | 37.06 | 37.16 | 12,000 | 445,320 | 37.110 | 37.35 | - | - | 36.41 | 36.50 | 12,216 | 36.455 | 2.26% |
| 2024-11-26 | 0 | 37.18 | - | - | - | - | 0 | 0 | - | 36.52 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-25 | 0 | 37.18 | - | - | 37.18 | 37.54 | 24,000 | 897,600 | 37.400 | 36.52 | - | - | 36.52 | 36.88 | 24,431 | 36.740 | -0.75% |
| 2024-11-22 | 0 | 37.46 | - | - | 37.36 | 37.46 | 12,000 | 448,880 | 37.407 | 36.80 | - | - | 36.70 | 36.80 | 12,216 | 36.747 | -2.04% |
| 2024-11-21 | 0 | 38.24 | - | - | - | - | 0 | 0 | - | 37.57 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-20 | 0 | 38.24 | - | - | - | - | 0 | 0 | - | 37.57 | - | - | - | - | 0 | - | 0.68% |
| 2024-11-19 | 0 | 37.98 | - | - | - | - | 0 | 0 | - | 37.31 | - | - | - | - | 0 | - | 0.37% |
| 2024-11-18 | 0 | 37.84 | - | - | - | - | 0 | 0 | - | 37.17 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-15 | 0 | 37.84 | - | - | - | - | 0 | 0 | - | 37.17 | - | - | - | - | 0 | - | -0.21% |
| 2024-11-14 | 0 | 37.92 | - | - | - | - | 0 | 0 | - | 37.25 | - | - | - | - | 0 | - | -2.57% |
| 2024-11-13 | 0 | 38.92 | - | - | - | - | 0 | 0 | - | 38.23 | - | - | - | - | 0 | - | -0.41% |
| 2024-11-12 | 0 | 39.08 | - | - | 39.24 | 39.34 | 55,740 | 2,191,369 | 39.314 | 38.39 | - | - | 38.55 | 38.65 | 56,741 | 38.620 | -1.81% |
| 2024-11-11 | 0 | 39.80 | - | - | - | - | 0 | 0 | - | 39.10 | - | - | - | - | 0 | - | -1.49% |
| 2024-11-08 | 0 | 40.40 | - | - | - | - | 0 | 0 | - | 39.69 | - | - | - | - | 0 | - | -0.05% |
| 2024-11-07 | 0 | 40.42 | - | - | - | - | 0 | 0 | - | 39.71 | - | - | - | - | 0 | - | 1.15% |
| 2024-11-06 | 0 | 39.96 | - | - | - | - | 0 | 0 | - | 39.25 | - | - | - | - | 0 | - | -0.70% |
| 2024-11-05 | 0 | 40.24 | - | - | - | - | 0 | 0 | - | 39.53 | - | - | - | - | 0 | - | 2.60% |
| 2024-11-04 | 0 | 39.22 | - | - | - | - | 0 | 0 | - | 38.53 | - | - | - | - | 0 | - | 0.41% |
| 2024-11-01 | 0 | 39.06 | - | - | - | - | 0 | 0 | - | 38.37 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-31 | 0 | 39.06 | - | - | - | - | 0 | 0 | - | 38.37 | - | - | - | - | 0 | - | -0.10% |
| 2024-10-30 | 0 | 39.10 | - | - | - | - | 0 | 0 | - | 38.41 | - | - | - | - | 0 | - | -1.36% |
| 2024-10-29 | 0 | 39.64 | - | - | - | - | 0 | 0 | - | 38.94 | - | - | - | - | 0 | - | 0.35% |
| 2024-10-28 | 0 | 39.50 | - | - | 39.48 | 39.62 | 14,810 | 585,454 | 39.531 | 38.80 | - | - | 38.78 | 38.92 | 15,076 | 38.833 | -0.05% |
| 2024-10-25 | 0 | 39.52 | - | - | - | - | 0 | 0 | - | 38.82 | - | - | - | - | 0 | - | 0.87% |
| 2024-10-24 | 0 | 39.18 | - | - | - | - | 0 | 0 | - | 38.49 | - | - | - | - | 0 | - | -1.36% |
| 2024-10-23 | 0 | 39.72 | - | - | - | - | 0 | 0 | - | 39.02 | - | - | - | - | 0 | - | 1.48% |
| 2024-10-22 | 0 | 39.14 | - | - | - | - | 0 | 0 | - | 38.45 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-21 | 0 | 39.14 | - | - | - | - | 0 | 0 | - | 38.45 | - | - | - | - | 0 | - | -1.06% |
| 2024-10-18 | 0 | 39.56 | - | - | - | - | 0 | 0 | - | 38.86 | - | - | - | - | 0 | - | 3.56% |
| 2024-10-17 | 0 | 38.20 | - | - | - | - | 0 | 0 | - | 37.53 | - | - | - | - | 0 | - | -1.50% |
| 2024-10-16 | 0 | 38.78 | - | - | - | - | 0 | 0 | - | 38.10 | - | - | - | - | 0 | - | -0.05% |
| 2024-10-15 | 0 | 38.80 | - | - | - | - | 0 | 0 | - | 38.12 | - | - | - | - | 0 | - | -3.15% |
| 2024-10-14 | 0 | 40.06 | - | - | - | - | 0 | 0 | - | 39.35 | - | - | - | - | 0 | - | -0.99% |
| 2024-10-10 | 0 | 40.46 | - | - | - | - | 0 | 0 | - | 39.75 | - | - | - | - | 0 | - | 3.69% |
| 2024-10-09 | 0 | 39.02 | - | - | 39.02 | 39.04 | 5,880 | 229,451 | 39.022 | 38.33 | - | - | 38.33 | 38.35 | 5,986 | 38.334 | -2.25% |
| 2024-10-08 | 0 | 39.92 | - | - | 41.18 | 43.42 | 22,530 | 952,358 | 42.271 | 39.22 | - | - | 40.45 | 42.65 | 22,935 | 41.525 | -10.77% |
| 2024-10-07 | 0 | 44.74 | - | - | 44.62 | 44.62 | 20 | 892 | 44.600 | 43.95 | - | - | 43.83 | 43.83 | 20 | 43.813 | 2.01% |
| 2024-10-04 | 0 | 43.86 | - | - | 43.60 | 43.60 | 11,090 | 483,524 | 43.600 | 43.09 | - | - | 42.83 | 42.83 | 11,289 | 42.831 | 3.35% |
| 2024-10-03 | 0 | 42.44 | - | - | 41.72 | 41.72 | 680 | 28,369 | 41.719 | 41.69 | - | - | 40.98 | 40.98 | 692 | 40.983 | -1.58% |
| 2024-10-02 | 0 | 43.12 | - | - | 41.04 | 43.40 | 41,600 | 1,757,737 | 42.253 | 42.36 | - | - | 40.32 | 42.63 | 42,347 | 41.508 | 7.53% |
| 2024-09-30 | 0 | 40.10 | - | - | 40.10 | 40.42 | 28,250 | 1,138,534 | 40.302 | 39.39 | - | - | 39.39 | 39.71 | 28,758 | 39.591 | 3.51% |
| 2024-09-27 | 0 | 38.74 | - | - | 38.72 | 38.94 | 16,980 | 658,824 | 38.800 | 38.06 | - | - | 38.04 | 38.25 | 17,285 | 38.115 | 4.87% |
| 2024-09-26 | 0 | 36.94 | - | - | 36.90 | 36.90 | 7,000 | 258,300 | 36.900 | 36.29 | - | - | 36.25 | 36.25 | 7,126 | 36.249 | 5.00% |
| 2024-09-25 | 0 | 35.18 | - | - | - | - | 0 | 0 | - | 34.56 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-24 | 0 | 35.18 | - | - | - | - | 0 | 0 | - | 34.56 | - | - | - | - | 0 | - | 3.90% |
| 2024-09-23 | 0 | 33.86 | - | - | 34.08 | 34.08 | 15,000 | 511,200 | 34.080 | 33.26 | - | - | 33.48 | 33.48 | 15,269 | 33.479 | 0.30% |
| 2024-09-20 | 0 | 33.76 | - | - | 33.84 | 33.84 | 4,470 | 151,264 | 33.840 | 33.16 | - | - | 33.24 | 33.24 | 4,550 | 33.243 | 1.36% |
| 2024-09-19 | 0 | 33.88 | - | - | 33.96 | 33.96 | 7,000 | 237,720 | 33.960 | 32.72 | - | - | 32.80 | 32.80 | 7,248 | 32.797 | 2.11% |
| 2024-09-17 | 0 | 33.18 | - | - | - | - | 0 | 0 | - | 32.04 | - | - | - | - | 0 | - | 1.41% |
| 2024-09-16 | 0 | 32.72 | - | - | 32.36 | 32.72 | 6,390 | 207,853 | 32.528 | 31.60 | - | - | 31.25 | 31.60 | 6,617 | 31.414 | 0.06% |
| 2024-09-13 | 0 | 32.70 | - | - | 32.96 | 32.96 | 3,410 | 112,393 | 32.960 | 31.58 | - | - | 31.83 | 31.83 | 3,531 | 31.831 | 0.86% |
| 2024-09-12 | 0 | 32.42 | - | - | - | - | 0 | 0 | - | 31.31 | - | - | - | - | 0 | - | 0.93% |
| 2024-09-11 | 0 | 32.12 | - | - | 32.12 | 32.12 | 7,000 | 224,840 | 32.120 | 31.02 | - | - | 31.02 | 31.02 | 7,248 | 31.020 | -0.86% |
| 2024-09-10 | 0 | 32.40 | - | - | - | - | 0 | 0 | - | 31.29 | - | - | - | - | 0 | - | -0.12% |
| 2024-09-09 | 0 | 32.44 | - | - | - | - | 0 | 0 | - | 31.33 | - | - | - | - | 0 | - | -0.98% |
| 2024-09-05 | 0 | 32.76 | - | - | 32.76 | 33.02 | 72,550 | 2,390,662 | 32.952 | 31.64 | - | - | 31.64 | 31.89 | 75,123 | 31.823 | -0.24% |
| 2024-09-04 | 0 | 32.84 | 32.84 | 33.14 | 32.60 | 32.60 | 7,000 | 228,200 | 32.600 | 31.72 | 31.72 | 32.01 | 31.48 | 31.48 | 7,248 | 31.484 | 0.00% |
| 2024-09-03 | 0 | 32.84 | - | - | 32.94 | 32.94 | 7,000 | 230,580 | 32.940 | 31.72 | - | - | 31.81 | 31.81 | 7,248 | 31.812 | -0.42% |
| 2024-09-02 | 0 | 32.98 | - | - | 32.98 | 33.06 | 40,420 | 1,335,031 | 33.029 | 31.85 | - | - | 31.85 | 31.93 | 41,853 | 31.898 | -0.96% |
| 2024-08-30 | 0 | 33.30 | - | - | 33.38 | 33.42 | 32,550 | 1,087,310 | 33.404 | 32.16 | - | - | 32.24 | 32.28 | 33,704 | 32.260 | 0.85% |
| 2024-08-29 | 0 | 33.02 | - | - | - | - | 0 | 0 | - | 31.89 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-28 | 0 | 33.02 | - | - | - | - | 0 | 0 | - | 31.89 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-27 | 0 | 33.02 | - | - | 32.66 | 32.98 | 21,000 | 689,920 | 32.853 | 31.89 | - | - | 31.54 | 31.85 | 21,745 | 31.728 | 0.55% |
| 2024-08-26 | 0 | 32.84 | - | - | - | - | 0 | 0 | - | 31.72 | - | - | - | - | 0 | - | 1.42% |
| 2024-08-23 | 0 | 32.38 | - | - | 32.36 | 32.44 | 14,000 | 453,600 | 32.400 | 31.27 | - | - | 31.25 | 31.33 | 14,496 | 31.290 | -0.86% |
| 2024-08-22 | 0 | 32.66 | - | - | - | - | 0 | 0 | - | 31.54 | - | - | - | - | 0 | - | 1.18% |
| 2024-08-21 | 0 | 32.28 | - | - | 32.28 | 32.28 | 7,000 | 225,960 | 32.280 | 31.17 | - | - | 31.17 | 31.17 | 7,248 | 31.174 | -0.19% |
| 2024-08-20 | 0 | 32.34 | - | - | 32.34 | 32.34 | 7,000 | 226,380 | 32.340 | 31.23 | - | - | 31.23 | 31.23 | 7,248 | 31.232 | -0.12% |
| 2024-08-19 | 0 | 32.38 | - | - | - | - | 0 | 0 | - | 31.27 | - | - | - | - | 0 | - | 0.43% |
| 2024-08-16 | 0 | 32.24 | - | - | - | - | 0 | 0 | - | 31.14 | - | - | - | - | 0 | - | 1.38% |
| 2024-08-15 | 0 | 31.80 | - | - | - | - | 0 | 0 | - | 30.71 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-14 | 0 | 31.80 | - | - | - | - | 0 | 0 | - | 30.71 | - | - | - | - | 0 | - | -0.87% |
| 2024-08-13 | 0 | 32.08 | - | - | - | - | 0 | 0 | - | 30.98 | - | - | - | - | 0 | - | 0.12% |
| 2024-08-12 | 0 | 32.04 | - | - | - | - | 0 | 0 | - | 30.94 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-09 | 0 | 32.04 | - | - | - | - | 6,350 | 204,343 | 32.180 | 30.94 | - | - | - | - | 6,575 | 31.078 | 1.65% |
| 2024-08-08 | 0 | 31.52 | - | - | 31.28 | 31.70 | 22,130 | 698,383 | 31.558 | 30.44 | - | - | 30.21 | 30.61 | 22,915 | 30.477 | -0.44% |
| 2024-08-07 | 0 | 31.66 | 31.60 | 31.76 | 31.66 | 31.66 | 4,470 | 141,520 | 31.660 | 30.58 | 30.52 | 30.67 | 30.58 | 30.58 | 4,629 | 30.576 | 1.67% |
| 2024-08-06 | 0 | 31.14 | - | - | 31.10 | 31.10 | 6,100 | 189,710 | 31.100 | 30.07 | - | - | 30.03 | 30.03 | 6,316 | 30.035 | -0.13% |
| 2024-08-05 | 0 | 31.18 | - | - | 30.94 | 31.04 | 15,440 | 478,657 | 31.001 | 30.11 | - | - | 29.88 | 29.98 | 15,988 | 29.939 | -1.27% |
| 2024-08-02 | 0 | 31.58 | - | - | - | - | 0 | 0 | - | 30.50 | - | - | - | - | 0 | - | -2.71% |
| 2024-08-01 | 0 | 32.46 | - | - | - | - | 0 | 0 | - | 31.35 | - | - | - | - | 0 | - | -0.18% |
| 2024-07-31 | 0 | 32.52 | - | - | 32.52 | 32.52 | 2,660 | 86,503 | 32.520 | 31.41 | - | - | 31.41 | 31.41 | 2,754 | 31.406 | 1.69% |
| 2024-07-30 | 0 | 31.98 | - | - | - | - | 0 | 0 | - | 30.88 | - | - | - | - | 0 | - | -1.42% |
| 2024-07-29 | 0 | 32.44 | 32.44 | 32.58 | - | - | 0 | 0 | - | 31.33 | 31.33 | 31.46 | - | - | 0 | - | 0.93% |
| 2024-07-26 | 0 | 32.14 | - | - | 32.14 | 32.18 | 12,000 | 385,920 | 32.160 | 31.04 | - | - | 31.04 | 31.08 | 12,426 | 31.059 | 0.12% |
| 2024-07-25 | 0 | 32.10 | - | - | - | - | 0 | 0 | - | 31.00 | - | - | - | - | 0 | - | -2.07% |
| 2024-07-24 | 0 | 32.78 | - | - | - | - | 0 | 0 | - | 31.66 | - | - | - | - | 0 | - | -1.38% |
| 2024-07-23 | 0 | 33.24 | - | - | - | - | 0 | 0 | - | 32.10 | - | - | - | - | 0 | - | -0.72% |
| 2024-07-22 | 0 | 33.48 | - | - | - | - | 0 | 0 | - | 32.33 | - | - | - | - | 0 | - | 1.27% |
| 2024-07-19 | 0 | 33.06 | - | - | 33.12 | 33.12 | 12,400 | 410,688 | 33.120 | 31.93 | - | - | 31.99 | 31.99 | 12,840 | 31.986 | -1.67% |
| 2024-07-18 | 0 | 33.62 | - | - | - | - | 0 | 0 | - | 32.47 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-17 | 0 | 33.62 | - | - | - | - | 0 | 0 | - | 32.47 | - | - | - | - | 0 | - | 0.48% |
| 2024-07-16 | 0 | 33.46 | - | - | - | - | 0 | 0 | - | 32.31 | - | - | - | - | 0 | - | -1.76% |
| 2024-07-15 | 0 | 34.06 | - | - | - | - | 0 | 0 | - | 32.89 | - | - | - | - | 0 | - | -1.73% |
| 2024-07-12 | 0 | 34.66 | 34.58 | 34.84 | - | - | 0 | 0 | - | 33.47 | 33.40 | 33.65 | - | - | 0 | - | 2.85% |
| 2024-07-11 | 0 | 33.70 | - | - | - | - | 0 | 0 | - | 32.55 | - | - | - | - | 0 | - | 2.43% |
| 2024-07-10 | 0 | 32.90 | - | - | - | - | 0 | 0 | - | 31.77 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-09 | 0 | 32.90 | 32.72 | 32.98 | 33.12 | 33.12 | 12,400 | 410,688 | 33.120 | 31.77 | 31.60 | 31.85 | 31.99 | 31.99 | 12,840 | 31.986 | 0.18% |
| 2024-07-08 | 0 | 32.84 | - | - | - | - | 0 | 0 | - | 31.72 | - | - | - | - | 0 | - | -1.50% |
| 2024-07-05 | 0 | 33.34 | - | - | - | - | 0 | 0 | - | 32.20 | - | - | - | - | 0 | - | -1.30% |
| 2024-07-04 | 0 | 33.78 | - | - | 33.92 | 33.92 | 4,090 | 138,732 | 33.920 | 32.62 | - | - | 32.76 | 32.76 | 4,235 | 32.758 | -0.53% |
| 2024-07-03 | 0 | 33.96 | - | - | 33.96 | 33.96 | 4,090 | 138,896 | 33.960 | 32.80 | - | - | 32.80 | 32.80 | 4,235 | 32.797 | 1.43% |
| 2024-07-02 | 0 | 33.48 | - | - | 33.48 | 33.48 | 12,000 | 401,760 | 33.480 | 32.33 | - | - | 32.33 | 32.33 | 12,426 | 32.333 | -0.36% |
| 2024-06-28 | 0 | 33.60 | - | - | - | - | 0 | 0 | - | 32.45 | - | - | - | - | 0 | - | -0.18% |
| 2024-06-27 | 0 | 33.66 | - | - | - | - | 0 | 0 | - | 32.51 | - | - | - | - | 0 | - | -1.81% |
| 2024-06-26 | 0 | 34.28 | - | - | - | - | 0 | 0 | - | 33.11 | - | - | - | - | 0 | - | 0.53% |
| 2024-06-25 | 0 | 34.10 | - | - | - | - | 0 | 0 | - | 32.93 | - | - | - | - | 0 | - | -0.23% |
| 2024-06-24 | 0 | 34.18 | - | - | - | - | 0 | 0 | - | 33.01 | - | - | - | - | 0 | - | -0.29% |
| 2024-06-21 | 0 | 34.28 | - | - | - | - | 0 | 0 | - | 33.11 | - | - | - | - | 0 | - | -1.44% |
| 2024-06-20 | 0 | 34.78 | - | - | - | - | 0 | 0 | - | 33.59 | - | - | - | - | 0 | - | -0.80% |
| 2024-06-19 | 0 | 35.06 | - | - | - | - | 0 | 0 | - | 33.86 | - | - | - | - | 0 | - | 2.47% |
| 2024-06-18 | 0 | 34.54 | - | - | - | - | 0 | 0 | - | 33.04 | - | - | - | - | 0 | - | -0.35% |
| 2024-06-17 | 0 | 34.66 | - | - | - | - | 0 | 0 | - | 33.16 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-14 | 0 | 34.66 | - | - | - | - | 0 | 0 | - | 33.16 | - | - | - | - | 0 | - | -0.35% |
| 2024-06-13 | 0 | 34.78 | - | - | - | - | 0 | 0 | - | 33.27 | - | - | - | - | 0 | - | 0.46% |
| 2024-06-12 | 0 | 34.62 | - | - | - | - | 0 | 0 | - | 33.12 | - | - | - | - | 0 | - | -1.37% |
| 2024-06-11 | 0 | 35.10 | - | - | - | - | 0 | 0 | - | 33.58 | - | - | - | - | 0 | - | -0.85% |
| 2024-06-07 | 0 | 35.40 | - | - | - | - | 0 | 0 | - | 33.87 | - | - | - | - | 0 | - | -0.67% |
| 2024-06-06 | 0 | 35.64 | - | - | - | - | 0 | 0 | - | 34.10 | - | - | - | - | 0 | - | 0.22% |
| 2024-06-05 | 0 | 35.56 | - | - | - | - | 0 | 0 | - | 34.02 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-04 | 0 | 35.56 | - | - | - | - | 0 | 0 | - | 34.02 | - | - | - | - | 0 | - | 0.74% |
| 2024-06-03 | 0 | 35.30 | - | - | - | - | 0 | 0 | - | 33.77 | - | - | - | - | 0 | - | 1.26% |
| 2024-05-31 | 0 | 34.86 | - | - | - | - | 0 | 0 | - | 33.35 | - | - | - | - | 0 | - | -1.30% |
| 2024-05-30 | 0 | 35.32 | - | - | - | - | 0 | 0 | - | 33.79 | - | - | - | - | 0 | - | -1.67% |
| 2024-05-29 | 0 | 35.92 | - | - | - | - | 0 | 0 | - | 34.36 | - | - | - | - | 0 | - | -1.37% |
| 2024-05-28 | 0 | 36.42 | - | - | - | - | 0 | 0 | - | 34.84 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-27 | 0 | 36.42 | - | - | - | - | 0 | 0 | - | 34.84 | - | - | - | - | 0 | - | 0.83% |
| 2024-05-24 | 0 | 36.12 | - | - | - | - | 0 | 0 | - | 34.55 | - | - | - | - | 0 | - | -1.95% |
| 2024-05-23 | 0 | 36.84 | - | - | - | - | 0 | 0 | - | 35.24 | - | - | - | - | 0 | - | -1.92% |
| 2024-05-22 | 0 | 37.56 | - | - | 37.58 | 37.58 | 20,000 | 751,600 | 37.580 | 35.93 | - | - | 35.95 | 35.95 | 20,906 | 35.951 | -0.27% |
| 2024-05-21 | 0 | 37.66 | - | - | - | - | 0 | 0 | - | 36.03 | - | - | - | - | 0 | - | -2.13% |
| 2024-05-20 | 0 | 38.48 | - | - | - | - | 0 | 0 | - | 36.81 | - | - | - | - | 0 | - | 0.37% |
| 2024-05-17 | 0 | 38.34 | - | - | 38.10 | 38.10 | 730 | 27,813 | 38.100 | 36.68 | - | - | 36.45 | 36.45 | 763 | 36.449 | 1.59% |
| 2024-05-16 | 0 | 37.74 | - | - | - | - | 0 | 0 | - | 36.10 | - | - | - | - | 0 | - | 1.18% |
| 2024-05-14 | 0 | 37.30 | - | - | 37.58 | 37.58 | 20,000 | 751,600 | 37.580 | 35.68 | - | - | 35.95 | 35.95 | 20,906 | 35.951 | 0.54% |
| 2024-05-13 | 0 | 37.10 | - | - | 37.02 | 37.02 | 12,920 | 478,298 | 37.020 | 35.49 | - | - | 35.42 | 35.42 | 13,505 | 35.416 | 0.87% |
| 2024-05-10 | 0 | 36.78 | - | - | 36.24 | 36.36 | 40,010 | 1,449,963 | 36.240 | 35.19 | - | - | 34.67 | 34.78 | 41,822 | 34.670 | 2.62% |
| 2024-05-09 | 0 | 35.84 | - | - | 35.48 | 35.62 | 17,130 | 609,257 | 35.567 | 34.29 | - | - | 33.94 | 34.08 | 17,906 | 34.025 | 1.30% |
| 2024-05-08 | 0 | 35.38 | - | - | 35.58 | 35.70 | 11,420 | 407,008 | 35.640 | 33.85 | - | - | 34.04 | 34.15 | 11,937 | 34.095 | -0.95% |
| 2024-05-07 | 0 | 35.72 | - | - | - | - | 0 | 0 | - | 34.17 | - | - | - | - | 0 | - | -0.22% |
| 2024-05-06 | 0 | 35.80 | - | - | - | - | 0 | 0 | - | 34.25 | - | - | - | - | 0 | - | 0.56% |
| 2024-05-03 | 0 | 35.60 | 35.52 | 35.80 | 35.58 | 35.90 | 5,810 | 208,575 | 35.899 | 34.06 | 33.98 | 34.25 | 34.04 | 34.34 | 6,073 | 34.344 | 1.42% |
| 2024-05-02 | 0 | 35.10 | - | - | 34.14 | 35.02 | 12,020 | 411,575 | 34.241 | 33.58 | - | - | 32.66 | 33.50 | 12,564 | 32.757 | 2.57% |
| 2024-04-30 | 0 | 34.22 | - | - | 34.20 | 34.44 | 29,610 | 1,016,569 | 34.332 | 32.74 | - | - | 32.72 | 32.95 | 30,951 | 32.844 | -0.18% |
| 2024-04-29 | 0 | 34.28 | - | - | - | - | 0 | 0 | - | 32.79 | - | - | - | - | 0 | - | 0.65% |
| 2024-04-26 | 0 | 34.06 | - | - | 34.06 | 34.06 | 10 | 340 | 34.000 | 32.58 | - | - | 32.58 | 32.58 | 10 | 32.527 | 2.84% |
| 2024-04-25 | 0 | 33.12 | - | - | - | - | 0 | 0 | - | 31.68 | - | - | - | - | 0 | - | 0.42% |
| 2024-04-24 | 0 | 32.98 | - | - | - | - | 0 | 0 | - | 31.55 | - | - | - | - | 0 | - | 2.55% |
| 2024-04-23 | 0 | 32.16 | - | - | - | - | 0 | 0 | - | 30.77 | - | - | - | - | 0 | - | 2.29% |
| 2024-04-22 | 0 | 31.44 | - | - | - | - | 0 | 0 | - | 30.08 | - | - | - | - | 0 | - | 1.68% |
| 2024-04-19 | 0 | 30.92 | - | - | - | - | 0 | 0 | - | 29.58 | - | - | - | - | 0 | - | -0.96% |
| 2024-04-18 | 0 | 31.22 | - | 31.84 | - | - | 0 | 0 | - | 29.87 | - | 30.46 | - | - | 0 | - | 0.84% |
| 2024-04-17 | 0 | 30.96 | - | - | - | - | 0 | 0 | - | 29.62 | - | - | - | - | 0 | - | -0.13% |
| 2024-04-16 | 0 | 31.00 | - | - | - | - | 0 | 0 | - | 29.66 | - | - | - | - | 0 | - | -2.27% |
| 2024-04-15 | 0 | 31.72 | - | - | - | - | 0 | 0 | - | 30.35 | - | - | - | - | 0 | - | -1.18% |
| 2024-04-12 | 0 | 32.10 | - | - | - | - | 0 | 0 | - | 30.71 | - | - | - | - | 0 | - | -2.49% |
| 2024-04-11 | 0 | 32.92 | - | - | - | - | 0 | 0 | - | 31.49 | - | - | - | - | 0 | - | -0.18% |
| 2024-04-10 | 0 | 32.98 | - | - | 32.88 | 32.92 | 16,620 | 546,908 | 32.907 | 31.55 | - | - | 31.46 | 31.49 | 17,373 | 31.481 | 1.41% |
| 2024-04-09 | 0 | 32.52 | - | - | - | - | 0 | 0 | - | 31.11 | - | - | - | - | 0 | - | 0.62% |
| 2024-04-08 | 0 | 32.32 | - | - | - | - | 0 | 0 | - | 30.92 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-05 | 0 | 32.32 | - | - | 32.14 | 32.50 | 60 | 1,939 | 32.317 | 30.92 | - | - | 30.75 | 31.09 | 63 | 30.916 | -0.68% |
| 2024-04-03 | 0 | 32.54 | - | - | - | - | 0 | 0 | - | 31.13 | - | - | - | - | 0 | - | -1.03% |
| 2024-04-02 | 0 | 32.88 | - | - | - | - | 0 | 0 | - | 31.46 | - | - | - | - | 0 | - | 1.86% |
| 2024-03-28 | 0 | 32.28 | - | - | - | - | 0 | 0 | - | 30.88 | - | - | - | - | 0 | - | 0.69% |
| 2024-03-27 | 0 | 32.06 | - | - | - | - | 0 | 0 | - | 30.67 | - | - | - | - | 0 | - | -0.68% |
| 2024-03-26 | 0 | 32.28 | - | - | - | - | 0 | 0 | - | 30.88 | - | - | - | - | 0 | - | 0.56% |
| 2024-03-25 | 0 | 32.10 | - | - | 32.12 | 32.12 | 6,340 | 203,640 | 32.120 | 30.71 | - | - | 30.73 | 30.73 | 6,627 | 30.728 | -0.80% |
| 2024-03-22 | 0 | 32.36 | - | - | - | - | 0 | 0 | - | 30.96 | - | - | - | - | 0 | - | -1.52% |
| 2024-03-21 | 0 | 32.86 | - | - | - | - | 0 | 0 | - | 31.44 | - | - | - | - | 0 | - | 1.61% |
| 2024-03-20 | 0 | 32.34 | - | - | - | - | 0 | 0 | - | 30.94 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-19 | 0 | 32.34 | - | - | - | - | 0 | 0 | - | 30.94 | - | - | - | - | 0 | - | -1.31% |
| 2024-03-18 | 0 | 32.84 | - | - | - | - | 0 | 0 | - | 31.35 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-15 | 0 | 32.84 | - | - | - | - | 0 | 0 | - | 31.35 | - | - | - | - | 0 | - | -1.85% |
| 2024-03-14 | 0 | 33.46 | - | - | - | - | 0 | 0 | - | 31.94 | - | - | - | - | 0 | - | -1.01% |
| 2024-03-13 | 0 | 33.80 | - | - | - | - | 0 | 0 | - | 32.26 | - | - | - | - | 0 | - | 0.12% |
| 2024-03-12 | 0 | 33.76 | - | - | - | - | 0 | 0 | - | 32.23 | - | - | - | - | 0 | - | 4.07% |
| 2024-03-11 | 0 | 32.44 | - | - | - | - | 0 | 0 | - | 30.97 | - | - | - | - | 0 | - | 1.31% |
| 2024-03-08 | 0 | 32.02 | - | - | - | - | 0 | 0 | - | 30.57 | - | - | - | - | 0 | - | 0.63% |
| 2024-03-07 | 0 | 31.82 | - | - | 32.12 | 32.12 | 16,000 | 513,920 | 32.120 | 30.37 | - | - | 30.66 | 30.66 | 16,762 | 30.661 | -1.79% |
| 2024-03-06 | 0 | 32.40 | - | - | - | - | 0 | 0 | - | 30.93 | - | - | - | - | 0 | - | 1.44% |
| 2024-03-05 | 0 | 31.94 | - | - | - | - | 0 | 0 | - | 30.49 | - | - | - | - | 0 | - | -2.86% |
| 2024-03-04 | 0 | 32.88 | - | - | - | - | 0 | 0 | - | 31.39 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-01 | 0 | 32.88 | - | - | - | - | 0 | 0 | - | 31.39 | - | - | - | - | 0 | - | 0.00% |
| 2024-02-29 | 0 | 32.88 | - | - | - | - | 0 | 0 | - | 31.39 | - | - | - | - | 0 | - | -0.12% |
| 2024-02-28 | 0 | 32.92 | - | - | - | - | 0 | 0 | - | 31.42 | - | - | - | - | 0 | - | -1.14% |
| 2024-02-27 | 0 | 33.30 | - | - | - | - | 0 | 0 | - | 31.79 | - | - | - | - | 0 | - | 0.54% |
| 2024-02-26 | 0 | 33.12 | - | - | - | - | 0 | 0 | - | 31.62 | - | - | - | - | 0 | - | -0.60% |
| 2024-02-23 | 0 | 33.32 | - | - | - | - | 0 | 0 | - | 31.81 | - | - | - | - | 0 | - | 0.42% |
| 2024-02-22 | 0 | 33.18 | - | - | - | - | 0 | 0 | - | 31.67 | - | - | - | - | 0 | - | 1.22% |
| 2024-02-21 | 0 | 32.78 | 32.68 | 32.96 | - | - | 0 | 0 | - | 31.29 | 31.20 | 31.46 | - | - | 0 | - | 2.18% |
| 2024-02-20 | 0 | 32.08 | - | - | - | - | 0 | 0 | - | 30.62 | - | - | - | - | 0 | - | -0.06% |
| 2024-02-19 | 0 | 32.10 | - | - | - | - | 0 | 0 | - | 30.64 | - | - | - | - | 0 | - | -1.71% |
| 2024-02-16 | 0 | 32.66 | - | - | - | - | 0 | 0 | - | 31.18 | - | - | - | - | 0 | - | 2.96% |
| 2024-02-15 | 0 | 31.72 | - | - | - | - | 0 | 0 | - | 30.28 | - | - | - | - | 0 | - | 0.63% |
| 2024-02-14 | 0 | 31.52 | - | - | - | - | 0 | 0 | - | 30.09 | - | - | - | - | 0 | - | 0.51% |
| 2024-02-09 | 0 | 31.36 | - | - | - | - | 0 | 0 | - | 29.94 | - | - | - | - | 0 | - | -0.88% |
| 2024-02-08 | 0 | 31.64 | - | - | - | - | 0 | 0 | - | 30.20 | - | - | - | - | 0 | - | -0.88% |
| 2024-02-07 | 0 | 31.92 | - | - | - | - | 0 | 0 | - | 30.47 | - | - | - | - | 0 | - | 0.00% |
| 2024-02-06 | 0 | 31.92 | - | - | - | - | 0 | 0 | - | 30.47 | - | - | - | - | 0 | - | 3.91% |
| 2024-02-05 | 0 | 30.72 | - | - | 30.58 | 30.58 | 2,980 | 91,128 | 30.580 | 29.32 | - | - | 29.19 | 29.19 | 3,122 | 29.191 | -0.07% |
| 2024-02-02 | 0 | 30.74 | - | - | - | - | 0 | 0 | - | 29.34 | - | - | - | - | 0 | - | -0.90% |
| 2024-02-01 | 0 | 31.02 | - | - | 31.32 | 31.32 | 3,290 | 103,042 | 31.320 | 29.61 | - | - | 29.90 | 29.90 | 3,447 | 29.897 | 0.91% |
| 2024-01-31 | 0 | 30.74 | - | - | - | - | 0 | 0 | - | 29.34 | - | - | - | - | 0 | - | -2.04% |
| 2024-01-30 | 0 | 31.38 | - | - | - | - | 0 | 0 | - | 29.95 | - | - | - | - | 0 | - | -2.67% |
| 2024-01-29 | 0 | 32.24 | - | - | - | - | 0 | 0 | - | 30.78 | - | - | - | - | 0 | - | 0.31% |
| 2024-01-26 | 0 | 32.14 | - | - | - | - | 0 | 0 | - | 30.68 | - | - | - | - | 0 | - | -1.71% |
| 2024-01-25 | 0 | 32.70 | - | - | - | - | 0 | 0 | - | 31.21 | - | - | - | - | 0 | - | 1.81% |
| 2024-01-24 | 0 | 32.12 | - | - | - | - | 0 | 0 | - | 30.66 | - | - | - | - | 0 | - | 3.28% |
| 2024-01-23 | 0 | 31.10 | - | - | - | - | 0 | 0 | - | 29.69 | - | - | - | - | 0 | - | 2.30% |
| 2024-01-22 | 0 | 30.40 | - | - | - | - | 0 | 0 | - | 29.02 | - | - | - | - | 0 | - | -2.56% |
| 2024-01-19 | 0 | 31.20 | - | - | 31.16 | 31.22 | 30,000 | 935,700 | 31.190 | 29.78 | - | - | 29.74 | 29.80 | 31,428 | 29.773 | -0.83% |
| 2024-01-18 | 0 | 31.46 | - | - | - | - | 0 | 0 | - | 30.03 | - | - | - | - | 0 | - | 0.38% |
| 2024-01-17 | 0 | 31.34 | - | - | - | - | 0 | 0 | - | 29.92 | - | - | - | - | 0 | - | -3.92% |
| 2024-01-16 | 0 | 32.62 | - | - | - | - | 0 | 0 | - | 31.14 | - | - | - | - | 0 | - | -1.98% |
| 2024-01-15 | 0 | 33.28 | - | - | 33.28 | 33.28 | 14,460 | 481,228 | 33.280 | 31.77 | - | - | 31.77 | 31.77 | 15,148 | 31.768 | 0.00% |
| 2024-01-12 | 0 | 33.28 | - | - | - | - | 0 | 0 | - | 31.77 | - | - | - | - | 0 | - | -0.30% |
| 2024-01-11 | 0 | 33.38 | - | - | - | - | 0 | 0 | - | 31.86 | - | - | - | - | 0 | - | 1.71% |
| 2024-01-10 | 0 | 32.82 | 32.70 | - | 32.62 | 32.62 | 6,160 | 200,939 | 32.620 | 31.33 | 31.21 | - | 31.14 | 31.14 | 6,453 | 31.138 | -0.85% |
| 2024-01-09 | 0 | 33.10 | - | - | 33.22 | 33.22 | 6,210 | 206,296 | 33.220 | 31.60 | - | - | 31.71 | 31.71 | 6,506 | 31.711 | 0.12% |
| 2024-01-08 | 0 | 33.06 | - | - | 33.64 | 33.64 | 6,080 | 204,531 | 33.640 | 31.56 | - | - | 32.11 | 32.11 | 6,369 | 32.112 | -2.19% |
| 2024-01-05 | 0 | 33.80 | - | - | 33.80 | 33.80 | 6,030 | 203,814 | 33.800 | 32.26 | - | - | 32.26 | 32.26 | 6,317 | 32.264 | -0.76% |
| 2024-01-04 | 0 | 34.06 | - | - | - | - | 0 | 0 | - | 32.51 | - | - | - | - | 0 | - | -0.23% |
| 2024-01-03 | 0 | 34.14 | - | - | - | - | 0 | 0 | - | 32.59 | - | - | - | - | 0 | - | -1.04% |
| 2024-01-02 | 0 | 34.50 | - | - | - | - | 0 | 0 | - | 32.93 | - | - | - | - | 0 | - | -1.15% |
| 2023-12-29 | 0 | 34.90 | - | - | - | - | 0 | 0 | - | 33.31 | - | - | - | - | 0 | - | 0.00% |
| 2023-12-28 | 0 | 34.90 | - | - | - | - | 0 | 0 | - | 33.31 | - | - | - | - | 0 | - | 2.35% |
| 2023-12-27 | 0 | 34.10 | - | - | - | - | 0 | 0 | - | 32.55 | - | - | - | - | 0 | - | 1.49% |
| 2023-12-22 | 0 | 33.60 | - | - | - | - | 0 | 0 | - | 32.07 | - | - | - | - | 0 | - | -2.38% |
| 2023-12-21 | 0 | 34.42 | - | - | - | - | 0 | 0 | - | 32.86 | - | - | - | - | 0 | - | 0.29% |
| 2023-12-20 | 0 | 34.32 | - | - | - | - | 0 | 0 | - | 32.76 | - | - | - | - | 0 | - | 0.12% |
| 2023-12-19 | 0 | 34.28 | - | - | - | - | 0 | 0 | - | 32.72 | - | - | - | - | 0 | - | -0.41% |
| 2023-12-18 | 0 | 34.42 | - | - | - | - | 0 | 0 | - | 32.86 | - | - | - | - | 0 | - | -0.64% |
| 2023-12-15 | 0 | 34.82 | - | - | - | - | 0 | 0 | - | 33.07 | - | - | - | - | 0 | - | 2.47% |
| 2023-12-14 | 0 | 33.98 | - | - | - | - | 0 | 0 | - | 32.27 | - | - | - | - | 0 | - | 0.30% |
| 2023-12-13 | 0 | 33.88 | - | - | - | - | 0 | 0 | - | 32.17 | - | - | - | - | 0 | - | -0.59% |
| 2023-12-12 | 0 | 34.08 | - | - | - | - | 0 | 0 | - | 32.36 | - | - | - | - | 0 | - | 1.07% |
| 2023-12-11 | 0 | 33.72 | - | - | - | - | 0 | 0 | - | 32.02 | - | - | - | - | 0 | - | -0.35% |
| 2023-12-08 | 0 | 33.84 | - | - | - | - | 0 | 0 | - | 32.14 | - | - | - | - | 0 | - | -0.29% |
| 2023-12-07 | 0 | 33.94 | - | - | - | - | 0 | 0 | - | 32.23 | - | - | - | - | 0 | - | -0.70% |
| 2023-12-06 | 0 | 34.18 | - | - | - | - | 0 | 0 | - | 32.46 | - | - | - | - | 0 | - | 1.30% |
| 2023-12-05 | 0 | 33.74 | - | - | - | - | 0 | 0 | - | 32.04 | - | - | - | - | 0 | - | -2.60% |
| 2023-12-04 | 0 | 34.64 | - | - | - | - | 0 | 0 | - | 32.90 | - | - | - | - | 0 | - | -2.70% |
| 2023-12-01 | 0 | 35.60 | - | - | - | - | 0 | 0 | - | 33.81 | - | - | - | - | 0 | - | -0.67% |
| 2023-11-30 | 0 | 35.84 | - | - | 35.68 | 35.84 | 20 | 715 | 35.750 | 34.04 | - | - | 33.88 | 34.04 | 21 | 33.951 | 0.06% |
| 2023-11-29 | 0 | 35.82 | - | - | - | - | 0 | 0 | - | 34.02 | - | - | - | - | 0 | - | -2.93% |
| 2023-11-28 | 0 | 36.90 | - | - | - | - | 0 | 0 | - | 35.04 | - | - | - | - | 0 | - | -1.02% |
| 2023-11-27 | 0 | 37.28 | - | - | - | - | 0 | 0 | - | 35.40 | - | - | - | - | 0 | - | -0.21% |
| 2023-11-24 | 0 | 37.36 | - | - | 37.36 | 37.36 | 12,530 | 468,120 | 37.360 | 35.48 | - | - | 35.48 | 35.48 | 13,194 | 35.480 | -1.74% |
| 2023-11-23 | 0 | 38.02 | - | - | - | - | 0 | 0 | - | 36.11 | - | - | - | - | 0 | - | 0.85% |
| 2023-11-22 | 0 | 37.70 | - | - | - | - | 0 | 0 | - | 35.80 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-21 | 0 | 37.70 | - | - | - | - | 0 | 0 | - | 35.80 | - | - | - | - | 0 | - | -0.42% |
| 2023-11-20 | 0 | 37.86 | - | - | - | - | 0 | 0 | - | 35.95 | - | - | - | - | 0 | - | 0.32% |
| 2023-11-17 | 0 | 37.74 | - | - | - | - | 0 | 0 | - | 35.84 | - | - | - | - | 0 | - | -1.62% |
| 2023-11-16 | 0 | 38.36 | - | - | - | - | 0 | 0 | - | 36.43 | - | - | - | - | 0 | - | -1.34% |
| 2023-11-15 | 0 | 38.88 | - | - | - | - | 0 | 0 | - | 36.92 | - | - | - | - | 0 | - | 2.91% |
| 2023-11-14 | 0 | 37.78 | - | - | - | - | 0 | 0 | - | 35.88 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-13 | 0 | 37.78 | - | - | - | - | 0 | 0 | - | 35.88 | - | - | - | - | 0 | - | 1.07% |
| 2023-11-10 | 0 | 37.38 | - | - | - | - | 0 | 0 | - | 35.50 | - | - | - | - | 0 | - | -1.84% |
| 2023-11-09 | 0 | 38.08 | - | - | - | - | 0 | 0 | - | 36.16 | - | - | - | - | 0 | - | -0.21% |
| 2023-11-08 | 0 | 38.16 | - | - | - | - | 0 | 0 | - | 36.24 | - | - | - | - | 0 | - | -0.42% |
| 2023-11-07 | 0 | 38.32 | - | - | 38.34 | 38.36 | 24,390 | 935,356 | 38.350 | 36.39 | - | - | 36.41 | 36.43 | 25,682 | 36.420 | -1.94% |
| 2023-11-06 | 0 | 39.08 | 38.96 | 39.08 | 39.14 | 39.14 | 12,150 | 475,551 | 39.140 | 37.11 | 37.00 | 37.11 | 37.17 | 37.17 | 12,794 | 37.170 | 1.88% |
| 2023-11-03 | 0 | 38.36 | - | - | - | - | 0 | 0 | - | 36.43 | - | - | - | - | 0 | - | 2.79% |
| 2023-11-02 | 0 | 37.32 | - | - | - | - | 0 | 0 | - | 35.44 | - | - | - | - | 0 | - | 0.81% |
| 2023-11-01 | 0 | 37.02 | - | - | - | - | 0 | 0 | - | 35.16 | - | - | - | - | 0 | - | -0.16% |
| 2023-10-31 | 0 | 37.08 | - | - | - | - | 0 | 0 | - | 35.21 | - | - | - | - | 0 | - | -1.54% |
| 2023-10-30 | 0 | 37.66 | - | - | - | - | 0 | 0 | - | 35.76 | - | - | - | - | 0 | - | 0.75% |
| 2023-10-27 | 0 | 37.38 | - | - | - | - | 0 | 0 | - | 35.50 | - | - | - | - | 0 | - | 2.08% |
| 2023-10-26 | 0 | 36.62 | - | - | - | - | 0 | 0 | - | 34.78 | - | - | - | - | 0 | - | -0.81% |
| 2023-10-25 | 0 | 36.92 | - | - | 37.34 | 37.34 | 12,530 | 467,870 | 37.340 | 35.06 | - | - | 35.46 | 35.46 | 13,194 | 35.461 | 0.38% |
| 2023-10-24 | 0 | 36.78 | - | - | - | - | 0 | 0 | - | 34.93 | - | - | - | - | 0 | - | -0.92% |
| 2023-10-20 | 0 | 37.12 | - | - | - | - | 0 | 0 | - | 35.25 | - | - | - | - | 0 | - | -0.43% |
| 2023-10-19 | 0 | 37.28 | - | - | 37.40 | 37.40 | 12,300 | 460,020 | 37.400 | 35.40 | - | - | 35.52 | 35.52 | 12,952 | 35.518 | -2.51% |
| 2023-10-18 | 0 | 38.24 | - | - | - | - | 0 | 0 | - | 36.32 | - | - | - | - | 0 | - | -0.42% |
| 2023-10-17 | 0 | 38.40 | - | - | - | - | 0 | 0 | - | 36.47 | - | - | - | - | 0 | - | 0.58% |
| 2023-10-16 | 0 | 38.18 | - | - | - | - | 0 | 0 | - | 36.26 | - | - | - | - | 0 | - | -0.88% |
| 2023-10-13 | 0 | 38.52 | - | - | - | - | 0 | 0 | - | 36.58 | - | - | - | - | 0 | - | -2.18% |
| 2023-10-12 | 0 | 39.38 | - | - | - | - | 0 | 0 | - | 37.40 | - | - | - | - | 0 | - | 1.86% |
| 2023-10-11 | 0 | 38.66 | - | - | - | - | 0 | 0 | - | 36.71 | - | - | - | - | 0 | - | 1.63% |
| 2023-10-10 | 0 | 38.04 | - | - | - | - | 0 | 0 | - | 36.13 | - | - | - | - | 0 | - | 0.96% |
| 2023-10-09 | 0 | 37.68 | - | - | - | - | 0 | 0 | - | 35.78 | - | - | - | - | 0 | - | 0.05% |
| 2023-10-06 | 0 | 37.66 | - | - | - | - | 0 | 0 | - | 35.76 | - | - | - | - | 0 | - | 1.45% |
| 2023-10-05 | 0 | 37.12 | - | - | - | - | 0 | 0 | - | 35.25 | - | - | - | - | 0 | - | 0.16% |
| 2023-10-04 | 0 | 37.06 | - | - | - | - | 0 | 0 | - | 35.19 | - | - | - | - | 0 | - | -0.75% |
| 2023-10-03 | 0 | 37.34 | - | - | 37.60 | 37.60 | 30,000 | 1,128,000 | 37.600 | 35.46 | - | - | 35.71 | 35.71 | 31,590 | 35.708 | -2.25% |
| 2023-09-29 | 0 | 38.20 | - | - | - | - | 0 | 0 | - | 36.28 | - | - | - | - | 0 | - | 2.74% |
| 2023-09-28 | 0 | 37.18 | - | - | - | - | 0 | 0 | - | 35.31 | - | - | - | - | 0 | - | -1.17% |
| 2023-09-27 | 0 | 37.62 | - | - | - | - | 0 | 0 | - | 35.73 | - | - | - | - | 0 | - | 0.32% |
| 2023-09-26 | 0 | 37.50 | - | - | - | - | 0 | 0 | - | 35.61 | - | - | - | - | 0 | - | -1.78% |
| 2023-09-25 | 0 | 38.18 | - | - | - | - | 0 | 0 | - | 36.26 | - | - | - | - | 0 | - | -1.55% |
| 2023-09-22 | 0 | 38.78 | - | - | - | - | 0 | 0 | - | 36.83 | - | - | - | - | 0 | - | 2.48% |
| 2023-09-21 | 0 | 37.84 | - | - | - | - | 0 | 0 | - | 35.94 | - | - | - | - | 0 | - | -1.56% |
| 2023-09-20 | 0 | 38.44 | - | - | - | - | 0 | 0 | - | 36.51 | - | - | - | - | 0 | - | -0.42% |
| 2023-09-19 | 0 | 39.18 | - | - | - | - | 0 | 0 | - | 36.66 | - | - | - | - | 0 | - | 0.10% |
| 2023-09-18 | 0 | 39.14 | - | - | 39.10 | 39.10 | 15,000 | 586,500 | 39.100 | 36.62 | - | - | 36.59 | 36.59 | 16,031 | 36.585 | -1.56% |
| 2023-09-15 | 0 | 39.76 | - | - | - | - | 0 | 0 | - | 37.20 | - | - | - | - | 0 | - | 0.66% |
| 2023-09-14 | 0 | 39.50 | - | - | - | - | 0 | 0 | - | 36.96 | - | - | - | - | 0 | - | -0.25% |
| 2023-09-13 | 0 | 39.60 | - | - | - | - | 0 | 0 | - | 37.05 | - | - | - | - | 0 | - | -0.50% |
| 2023-09-12 | 0 | 39.80 | - | - | - | - | 0 | 0 | - | 37.24 | - | - | - | - | 0 | - | -0.05% |
| 2023-09-11 | 0 | 39.82 | - | - | 39.62 | 39.82 | 20 | 794 | 39.700 | 37.26 | - | - | 37.07 | 37.26 | 21 | 37.147 | -1.04% |
| 2023-09-07 | 0 | 40.24 | - | - | - | - | 0 | 0 | - | 37.65 | - | - | - | - | 0 | - | -1.13% |
| 2023-09-06 | 0 | 40.70 | - | - | - | - | 0 | 0 | - | 38.08 | - | - | - | - | 0 | - | 0.00% |
| 2023-09-05 | 0 | 40.70 | - | - | - | - | 0 | 0 | - | 38.08 | - | - | - | - | 0 | - | -1.74% |
| 2023-09-04 | 0 | 41.42 | - | - | - | - | 0 | 0 | - | 38.76 | - | - | - | - | 0 | - | 2.07% |
| 2023-08-31 | 0 | 40.58 | - | - | - | - | 0 | 0 | - | 37.97 | - | - | - | - | 0 | - | -0.64% |
| 2023-08-30 | 0 | 40.84 | - | - | - | - | 0 | 0 | - | 38.21 | - | - | - | - | 0 | - | 0.44% |
| 2023-08-29 | 0 | 40.66 | - | - | - | - | 0 | 0 | - | 38.04 | - | - | - | - | 0 | - | 2.21% |
| 2023-08-28 | 0 | 39.78 | - | - | - | - | 0 | 0 | - | 37.22 | - | - | - | - | 0 | - | 0.76% |
| 2023-08-25 | 0 | 39.48 | - | - | - | - | 0 | 0 | - | 36.94 | - | - | - | - | 0 | - | -0.90% |
| 2023-08-24 | 0 | 39.84 | - | - | - | - | 0 | 0 | - | 37.28 | - | - | - | - | 0 | - | 2.26% |
| 2023-08-23 | 0 | 38.96 | - | - | - | - | 0 | 0 | - | 36.45 | - | - | - | - | 0 | - | 0.41% |
| 2023-08-22 | 0 | 38.80 | - | - | - | - | 0 | 0 | - | 36.30 | - | - | - | - | 0 | - | 0.15% |
| 2023-08-21 | 0 | 38.74 | - | - | - | - | 0 | 0 | - | 36.25 | - | - | - | - | 0 | - | -1.73% |
| 2023-08-18 | 0 | 39.42 | - | - | - | - | 0 | 0 | - | 36.88 | - | - | - | - | 0 | - | -2.38% |
| 2023-08-17 | 0 | 40.38 | - | - | 39.76 | 39.76 | 20 | 795 | 39.750 | 37.78 | - | - | 37.20 | 37.20 | 21 | 37.194 | -0.05% |
| 2023-08-16 | 0 | 40.40 | - | - | - | - | 0 | 0 | - | 37.80 | - | - | - | - | 0 | - | -1.22% |
| 2023-08-15 | 0 | 40.90 | - | 41.26 | - | - | 0 | 0 | - | 38.27 | - | 38.61 | - | - | 0 | - | -0.68% |
| 2023-08-14 | 0 | 41.18 | - | - | - | - | 0 | 0 | - | 38.53 | - | - | - | - | 0 | - | -1.53% |
| 2023-08-11 | 0 | 41.82 | - | - | - | - | 0 | 0 | - | 39.13 | - | - | - | - | 0 | - | -0.52% |
| 2023-08-10 | 0 | 42.04 | - | - | - | - | 0 | 0 | - | 39.34 | - | - | - | - | 0 | - | 0.10% |
| 2023-08-09 | 0 | 42.00 | - | - | - | - | 0 | 0 | - | 39.30 | - | - | - | - | 0 | - | -0.14% |
| 2023-08-08 | 0 | 42.06 | - | - | - | - | 0 | 0 | - | 39.35 | - | - | - | - | 0 | - | -1.68% |
| 2023-08-07 | 0 | 42.78 | - | - | - | - | 0 | 0 | - | 40.03 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-04 | 0 | 42.78 | - | - | - | - | 0 | 0 | - | 40.03 | - | - | - | - | 0 | - | 0.09% |
| 2023-08-03 | 0 | 42.74 | - | - | - | - | 0 | 0 | - | 39.99 | - | - | - | - | 0 | - | -0.19% |
| 2023-08-02 | 0 | 42.82 | - | - | - | - | 0 | 0 | - | 40.07 | - | - | - | - | 0 | - | -1.79% |
| 2023-08-01 | 0 | 43.60 | - | - | - | - | 0 | 0 | - | 40.80 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-31 | 0 | 43.60 | - | - | - | - | 0 | 0 | - | 40.80 | - | - | - | - | 0 | - | 0.05% |
| 2023-07-28 | 0 | 43.58 | - | - | - | - | 0 | 0 | - | 40.78 | - | - | - | - | 0 | - | 2.06% |
| 2023-07-27 | 0 | 42.70 | - | - | 42.70 | 42.70 | 15,000 | 640,500 | 42.700 | 39.95 | - | - | 39.95 | 39.95 | 16,031 | 39.954 | 1.76% |
| 2023-07-26 | 0 | 41.96 | - | - | - | - | 0 | 0 | - | 39.26 | - | - | - | - | 0 | - | 0.14% |
| 2023-07-25 | 0 | 41.90 | - | - | 41.72 | 41.72 | 15,000 | 625,800 | 41.720 | 39.21 | - | - | 39.04 | 39.04 | 16,031 | 39.037 | 3.25% |
| 2023-07-24 | 0 | 40.58 | - | - | 40.72 | 40.74 | 30,000 | 1,221,900 | 40.730 | 37.97 | - | - | 38.10 | 38.12 | 32,062 | 38.110 | -1.65% |
| 2023-07-21 | 0 | 41.26 | - | - | - | - | 0 | 0 | - | 38.61 | - | - | - | - | 0 | - | 0.24% |
| 2023-07-20 | 0 | 41.16 | - | - | - | - | 0 | 0 | - | 38.51 | - | - | - | - | 0 | - | -0.34% |
| 2023-07-19 | 0 | 41.30 | - | - | - | - | 0 | 0 | - | 38.64 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-18 | 0 | 41.30 | - | - | - | - | 0 | 0 | - | 38.64 | - | - | - | - | 0 | - | -1.29% |
| 2023-07-14 | 0 | 41.84 | - | - | - | - | 0 | 0 | - | 39.15 | - | - | - | - | 0 | - | -0.05% |
| 2023-07-13 | 0 | 41.86 | - | - | - | - | 0 | 0 | - | 39.17 | - | - | - | - | 0 | - | 2.65% |
| 2023-07-12 | 0 | 40.78 | - | - | - | - | 0 | 0 | - | 38.16 | - | - | - | - | 0 | - | 0.84% |
| 2023-07-11 | 0 | 40.44 | - | - | - | - | 0 | 0 | - | 37.84 | - | - | - | - | 0 | - | 0.30% |
| 2023-07-10 | 0 | 40.32 | - | - | 40.54 | 40.56 | 30,000 | 1,216,500 | 40.550 | 37.73 | - | - | 37.93 | 37.95 | 32,062 | 37.942 | 0.15% |
| 2023-07-07 | 0 | 40.26 | - | - | - | - | 0 | 0 | - | 37.67 | - | - | - | - | 0 | - | -1.18% |
| 2023-07-06 | 0 | 40.74 | - | - | 40.68 | 41.32 | 30,000 | 1,230,000 | 41.000 | 38.12 | - | - | 38.06 | 38.66 | 32,062 | 38.363 | -2.26% |
| 2023-07-05 | 0 | 41.68 | - | - | - | - | 0 | 0 | - | 39.00 | - | - | - | - | 0 | - | -0.90% |
| 2023-07-04 | 0 | 42.06 | - | - | - | - | 0 | 0 | - | 39.35 | - | - | - | - | 0 | - | 0.19% |
| 2023-07-03 | 0 | 41.98 | - | - | - | - | 0 | 0 | - | 39.28 | - | - | - | - | 0 | - | 1.94% |
| 2023-06-30 | 0 | 41.18 | - | - | - | - | 0 | 0 | - | 38.53 | - | - | - | - | 0 | - | 0.19% |
| 2023-06-29 | 0 | 41.10 | - | - | - | - | 0 | 0 | - | 38.46 | - | - | - | - | 0 | - | -1.15% |
| 2023-06-28 | 0 | 41.58 | - | - | - | - | 0 | 0 | - | 38.91 | - | - | - | - | 0 | - | 0.68% |
| 2023-06-27 | 0 | 41.30 | - | - | - | - | 0 | 0 | - | 38.64 | - | - | - | - | 0 | - | 1.13% |
| 2023-06-26 | 0 | 40.84 | - | - | - | - | 0 | 0 | - | 38.21 | - | - | - | - | 0 | - | -0.20% |
| 2023-06-23 | 0 | 40.92 | - | - | - | - | 0 | 0 | - | 38.29 | - | - | - | - | 0 | - | -1.35% |
| 2023-06-21 | 0 | 41.48 | - | - | - | - | 0 | 0 | - | 38.81 | - | - | - | - | 0 | - | -1.89% |
| 2023-06-20 | 0 | 42.28 | - | - | - | - | 0 | 0 | - | 39.56 | - | - | - | - | 0 | - | -1.78% |
| 2023-06-19 | 0 | 43.32 | - | - | - | - | 0 | 0 | - | 40.28 | - | - | - | - | 0 | - | 0.00% |
| 2023-06-16 | 0 | 43.32 | - | - | - | - | 0 | 0 | - | 40.28 | - | - | - | - | 0 | - | 0.42% |
| 2023-06-15 | 0 | 43.14 | - | - | 42.98 | 43.04 | 20 | 860 | 43.000 | 40.11 | - | - | 39.96 | 40.02 | 22 | 39.981 | 2.03% |
| 2023-06-14 | 0 | 42.28 | - | - | 42.68 | 42.68 | 10 | 426 | 42.600 | 39.31 | - | - | 39.68 | 39.68 | 11 | 39.609 | -0.09% |
| 2023-06-13 | 0 | 42.32 | - | - | - | - | 0 | 0 | - | 39.35 | - | - | - | - | 0 | - | 1.15% |
| 2023-06-12 | 0 | 41.84 | - | - | - | - | 0 | 0 | - | 38.90 | - | - | - | - | 0 | - | 0.34% |
| 2023-06-09 | 0 | 41.70 | - | - | - | - | 0 | 0 | - | 38.77 | - | - | - | - | 0 | - | 0.63% |
| 2023-06-08 | 0 | 41.44 | - | - | - | - | 0 | 0 | - | 38.53 | - | - | - | - | 0 | - | 0.19% |
| 2023-06-07 | 0 | 41.36 | - | - | - | - | 0 | 0 | - | 38.46 | - | - | - | - | 0 | - | 1.12% |
| 2023-06-06 | 0 | 40.90 | - | - | - | - | 0 | 0 | - | 38.03 | - | - | - | - | 0 | - | 0.00% |
| 2023-06-05 | 0 | 40.90 | - | - | - | - | 0 | 0 | - | 38.03 | - | - | - | - | 0 | - | 1.29% |
| 2023-06-02 | 0 | 40.38 | - | - | - | - | 0 | 0 | - | 37.54 | - | - | - | - | 0 | - | 3.75% |
| 2023-06-01 | 0 | 38.92 | - | - | - | - | 0 | 0 | - | 36.19 | - | - | - | - | 0 | - | 0.05% |
| 2023-05-31 | 0 | 38.90 | - | - | - | - | 0 | 0 | - | 36.17 | - | - | - | - | 0 | - | -1.57% |
| 2023-05-30 | 0 | 39.52 | - | - | - | - | 0 | 0 | - | 36.75 | - | - | - | - | 0 | - | 0.10% |
| 2023-05-29 | 0 | 39.48 | - | - | - | - | 0 | 0 | - | 36.71 | - | - | - | - | 0 | - | -0.95% |
| 2023-05-25 | 0 | 39.86 | - | - | - | - | 0 | 0 | - | 37.06 | - | - | - | - | 0 | - | -1.29% |
| 2023-05-24 | 0 | 40.38 | - | - | - | - | 0 | 0 | - | 37.54 | - | - | - | - | 0 | - | -1.70% |
| 2023-05-23 | 0 | 41.08 | - | - | - | - | 0 | 0 | - | 38.20 | - | - | - | - | 0 | - | -0.77% |
| 2023-05-22 | 0 | 41.40 | - | - | - | - | 0 | 0 | - | 38.49 | - | - | - | - | 0 | - | 1.02% |
| 2023-05-19 | 0 | 40.98 | - | - | - | - | 0 | 0 | - | 38.10 | - | - | - | - | 0 | - | -0.44% |
| 2023-05-18 | 0 | 41.16 | - | - | - | - | 0 | 0 | - | 38.27 | - | - | - | - | 0 | - | 0.29% |
| 2023-05-17 | 0 | 41.04 | - | - | - | - | 0 | 0 | - | 38.16 | - | - | - | - | 0 | - | -1.25% |
| 2023-05-16 | 0 | 41.56 | - | - | - | - | 0 | 0 | - | 38.64 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-15 | 0 | 41.56 | - | - | - | - | 0 | 0 | - | 38.64 | - | - | - | - | 0 | - | 1.46% |
| 2023-05-12 | 0 | 40.96 | - | - | - | - | 0 | 0 | - | 38.08 | - | - | - | - | 0 | - | -0.53% |
| 2023-05-11 | 0 | 41.18 | - | - | - | - | 0 | 0 | - | 38.29 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-10 | 0 | 41.18 | - | - | 41.18 | 41.22 | 20 | 824 | 41.200 | 38.29 | - | - | 38.29 | 38.33 | 22 | 38.307 | -0.48% |
| 2023-05-09 | 0 | 41.38 | - | - | - | - | 0 | 0 | - | 38.47 | - | - | - | - | 0 | - | -1.90% |
| 2023-05-08 | 0 | 42.18 | - | - | 42.18 | 42.18 | 10 | 421 | 42.100 | 39.22 | - | - | 39.22 | 39.22 | 11 | 39.144 | 0.38% |
| 2023-05-05 | 0 | 42.02 | - | - | 42.08 | 42.08 | 10 | 420 | 42.000 | 39.07 | - | - | 39.13 | 39.13 | 11 | 39.051 | 0.72% |
| 2023-05-04 | 0 | 41.72 | - | - | - | - | 0 | 0 | - | 38.79 | - | - | - | - | 0 | - | 1.31% |
| 2023-05-03 | 0 | 41.18 | - | - | 41.18 | 41.24 | 20 | 824 | 41.200 | 38.29 | - | - | 38.29 | 38.34 | 22 | 38.307 | -1.48% |
| 2023-05-02 | 0 | 41.80 | - | - | - | - | 0 | 0 | - | 38.86 | - | - | - | - | 0 | - | 0.00% |
| 2023-04-28 | 0 | 41.80 | - | - | - | - | 0 | 0 | - | 38.86 | - | - | - | - | 0 | - | 0.43% |
| 2023-04-27 | 0 | 41.62 | - | - | - | - | 0 | 0 | - | 38.70 | - | - | - | - | 0 | - | 0.53% |
| 2023-04-26 | 0 | 41.40 | - | - | - | - | 0 | 0 | - | 38.49 | - | - | - | - | 0 | - | 0.73% |
| 2023-04-25 | 0 | 41.10 | - | - | 41.10 | 41.10 | 10 | 411 | 41.100 | 38.21 | - | - | 38.21 | 38.21 | 11 | 38.214 | -1.67% |
| 2023-04-24 | 0 | 41.80 | - | - | - | - | 0 | 0 | - | 38.86 | - | - | - | - | 0 | - | -0.57% |
| 2023-04-21 | 0 | 42.04 | - | - | - | - | 0 | 0 | - | 39.09 | - | - | - | - | 0 | - | -1.59% |
| 2023-04-20 | 0 | 42.72 | - | - | - | - | 0 | 0 | - | 39.72 | - | - | - | - | 0 | - | -0.33% |
| 2023-04-19 | 0 | 42.86 | - | - | - | - | 0 | 0 | - | 39.85 | - | - | - | - | 0 | - | -1.20% |
| 2023-04-18 | 0 | 43.38 | - | - | - | - | 0 | 0 | - | 40.33 | - | - | - | - | 0 | - | -0.09% |
| 2023-04-17 | 0 | 43.42 | - | - | - | - | 0 | 0 | - | 40.37 | - | - | - | - | 0 | - | 1.54% |
| 2023-04-14 | 0 | 42.76 | - | - | - | - | 0 | 0 | - | 39.76 | - | - | - | - | 0 | - | 0.09% |
| 2023-04-13 | 0 | 42.72 | - | - | - | - | 0 | 0 | - | 39.72 | - | - | - | - | 0 | - | 0.00% |
| 2023-04-12 | 0 | 42.72 | - | - | - | - | 0 | 0 | - | 39.72 | - | - | - | - | 0 | - | -0.33% |
| 2023-04-11 | 0 | 42.86 | - | - | - | - | 0 | 0 | - | 39.85 | - | - | - | - | 0 | - | 0.80% |
| 2023-04-06 | 0 | 42.52 | - | - | - | - | 0 | 0 | - | 39.53 | - | - | - | - | 0 | - | 0.00% |
| 2023-04-04 | 0 | 42.52 | - | - | - | - | 0 | 0 | - | 39.53 | - | - | - | - | 0 | - | -0.47% |
| 2023-04-03 | 0 | 42.72 | - | - | - | - | 0 | 0 | - | 39.72 | - | - | - | - | 0 | - | 0.42% |
| 2023-03-31 | 0 | 42.54 | - | - | - | - | 0 | 0 | - | 39.55 | - | - | - | - | 0 | - | 0.24% |
| 2023-03-30 | 0 | 42.44 | - | - | - | - | 0 | 0 | - | 39.46 | - | - | - | - | 0 | - | 0.38% |
| 2023-03-29 | 0 | 42.28 | - | - | - | - | 0 | 0 | - | 39.31 | - | - | - | - | 0 | - | 1.39% |
| 2023-03-28 | 0 | 41.70 | - | - | - | - | 0 | 0 | - | 38.77 | - | - | - | - | 0 | - | 0.39% |
| 2023-03-27 | 0 | 41.54 | - | - | - | - | 0 | 0 | - | 38.62 | - | - | - | - | 0 | - | -0.72% |
| 2023-03-24 | 0 | 41.84 | - | - | - | - | 0 | 0 | - | 38.90 | - | - | - | - | 0 | - | 0.19% |
| 2023-03-23 | 0 | 41.76 | - | - | - | - | 0 | 0 | - | 38.83 | - | - | - | - | 0 | - | 0.97% |
| 2023-03-22 | 0 | 41.36 | - | - | - | - | 0 | 0 | - | 38.46 | - | - | - | - | 0 | - | 2.09% |
| 2023-03-21 | 0 | 40.62 | - | - | - | - | 0 | 0 | - | 37.67 | - | - | - | - | 0 | - | 1.10% |
| 2023-03-20 | 0 | 40.18 | - | - | - | - | 0 | 0 | - | 37.26 | - | - | - | - | 0 | - | -1.90% |
| 2023-03-17 | 0 | 40.96 | - | - | - | - | 0 | 0 | - | 37.99 | - | - | - | - | 0 | - | 0.34% |
| 2023-03-16 | 0 | 40.82 | - | - | - | - | 0 | 0 | - | 37.86 | - | - | - | - | 0 | - | -1.07% |
| 2023-03-15 | 0 | 41.26 | - | - | - | - | 0 | 0 | - | 38.26 | - | - | - | - | 0 | - | 1.48% |
| 2023-03-14 | 0 | 40.66 | - | - | - | - | 0 | 0 | - | 37.71 | - | - | - | - | 0 | - | -2.17% |
| 2023-03-13 | 0 | 41.56 | - | - | - | - | 0 | 0 | - | 38.54 | - | - | - | - | 0 | - | 0.05% |
| 2023-03-10 | 0 | 41.54 | - | - | 41.96 | 41.96 | 10 | 419 | 41.900 | 38.52 | - | - | 38.91 | 38.91 | 11 | 38.857 | -2.99% |
| 2023-03-09 | 0 | 42.82 | - | - | - | - | 0 | 0 | - | 39.71 | - | - | - | - | 0 | - | -0.56% |
| 2023-03-08 | 0 | 43.06 | - | - | - | - | 0 | 0 | - | 39.93 | - | - | - | - | 0 | - | -1.91% |
| 2023-03-07 | 0 | 43.90 | - | 44.54 | - | - | 0 | 0 | - | 40.71 | - | 41.31 | - | - | 0 | - | -0.23% |
| 2023-03-06 | 0 | 44.00 | - | - | - | - | 0 | 0 | - | 40.80 | - | - | - | - | 0 | - | 0.18% |
| 2023-03-03 | 0 | 43.92 | 43.90 | - | - | - | 0 | 0 | - | 40.73 | 40.71 | - | - | - | 0 | - | 0.00% |
| 2023-03-02 | 0 | 43.92 | - | - | - | - | 0 | 0 | - | 40.73 | - | - | - | - | 0 | - | 0.00% |
| 2023-03-01 | 0 | 43.92 | - | - | - | - | 0 | 0 | - | 40.73 | - | - | - | - | 0 | - | 2.86% |
| 2023-02-28 | 0 | 42.70 | - | - | - | - | 0 | 0 | - | 39.60 | - | - | - | - | 0 | - | -0.47% |
| 2023-02-27 | 0 | 42.90 | - | - | - | - | 0 | 0 | - | 39.78 | - | - | - | - | 0 | - | 0.00% |
| 2023-02-24 | 0 | 42.90 | - | - | - | - | 0 | 0 | - | 39.78 | - | - | - | - | 0 | - | -1.33% |
| 2023-02-23 | 0 | 43.48 | - | - | - | - | 0 | 0 | - | 40.32 | - | - | - | - | 0 | - | -0.23% |
| 2023-02-22 | 0 | 43.58 | - | - | - | - | 0 | 0 | - | 40.41 | - | - | - | - | 0 | - | -0.18% |
| 2023-02-21 | 0 | 43.66 | - | - | - | - | 0 | 0 | - | 40.49 | - | - | - | - | 0 | - | -1.04% |
| 2023-02-20 | 0 | 44.12 | - | - | - | - | 0 | 0 | - | 40.92 | - | - | - | - | 0 | - | 0.09% |
| 2023-02-17 | 0 | 44.08 | - | - | - | - | 0 | 0 | - | 40.88 | - | - | - | - | 0 | - | -0.23% |
| 2023-02-16 | 0 | 44.18 | - | - | - | - | 0 | 0 | - | 40.97 | - | - | - | - | 0 | - | 0.55% |
| 2023-02-15 | 0 | 43.94 | - | - | - | - | 0 | 0 | - | 40.75 | - | - | - | - | 0 | - | -1.48% |
| 2023-02-14 | 0 | 44.60 | 44.28 | 44.62 | - | - | 0 | 0 | - | 41.36 | 41.06 | 41.38 | - | - | 0 | - | -0.18% |
| 2023-02-13 | 0 | 44.68 | - | - | - | - | 0 | 0 | - | 41.44 | - | - | - | - | 0 | - | -0.04% |
| 2023-02-10 | 0 | 44.70 | 44.46 | 44.80 | - | - | 0 | 0 | - | 41.45 | 41.23 | 41.55 | - | - | 0 | - | -1.46% |
| 2023-02-09 | 0 | 45.36 | - | - | - | - | 0 | 0 | - | 42.07 | - | - | - | - | 0 | - | 1.66% |
| 2023-02-08 | 0 | 44.62 | 44.58 | 44.92 | - | - | 0 | 0 | - | 41.38 | 41.34 | 41.66 | - | - | 0 | - | 0.18% |
| 2023-02-07 | 0 | 44.54 | - | - | - | - | 0 | 0 | - | 41.31 | - | - | - | - | 0 | - | 0.09% |
| 2023-02-06 | 0 | 44.50 | - | - | - | - | 0 | 0 | - | 41.27 | - | - | - | - | 0 | - | -1.68% |
| 2023-02-03 | 0 | 45.26 | - | - | - | - | 0 | 0 | - | 41.97 | - | - | - | - | 0 | - | -1.01% |
| 2023-02-02 | 0 | 45.72 | 45.44 | 45.78 | - | - | 0 | 0 | - | 42.40 | 42.14 | 42.46 | - | - | 0 | - | -0.13% |
| 2023-02-01 | 0 | 45.78 | - | - | - | - | 0 | 0 | - | 42.46 | - | - | - | - | 0 | - | 0.13% |
| 2023-01-31 | 0 | 45.72 | - | - | - | - | 0 | 0 | - | 42.40 | - | - | - | - | 0 | - | -1.08% |
| 2023-01-30 | 0 | 46.22 | - | - | - | - | 0 | 0 | - | 42.86 | - | - | - | - | 0 | - | -2.53% |
| 2023-01-27 | 0 | 47.42 | - | - | - | - | 0 | 0 | - | 43.98 | - | - | - | - | 0 | - | 0.85% |
| 2023-01-26 | 0 | 47.02 | - | - | - | - | 0 | 0 | - | 43.61 | - | - | - | - | 0 | - | 2.08% |
| 2023-01-20 | 0 | 46.06 | - | - | - | - | 0 | 0 | - | 42.71 | - | - | - | - | 0 | - | 1.45% |
| 2023-01-19 | 0 | 45.40 | - | - | - | - | 0 | 0 | - | 42.10 | - | - | - | - | 0 | - | 0.44% |
| 2023-01-18 | 0 | 45.20 | - | - | - | - | 0 | 0 | - | 41.92 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-17 | 0 | 45.20 | - | - | - | - | 0 | 0 | - | 41.92 | - | - | - | - | 0 | - | -0.18% |
| 2023-01-16 | 0 | 45.28 | - | - | - | - | 0 | 0 | - | 41.99 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-13 | 0 | 45.28 | - | - | - | - | 0 | 0 | - | 41.99 | - | - | - | - | 0 | - | 0.71% |
| 2023-01-12 | 0 | 44.96 | - | - | - | - | 0 | 0 | - | 41.69 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-11 | 0 | 44.96 | - | - | - | - | 0 | 0 | - | 41.69 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-10 | 0 | 44.96 | - | - | - | - | 0 | 0 | - | 41.69 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-09 | 0 | 44.96 | - | - | - | - | 0 | 0 | - | 41.69 | - | - | - | - | 0 | - | 0.04% |
| 2023-01-06 | 0 | 44.94 | - | - | - | - | 0 | 0 | - | 41.68 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-05 | 0 | 44.94 | - | - | - | - | 0 | 0 | - | 41.68 | - | - | - | - | 0 | - | 1.08% |
| 2023-01-04 | 0 | 44.46 | - | - | - | - | 0 | 0 | - | 41.23 | - | - | - | - | 0 | - | 3.11% |
| 2023-01-03 | 0 | 43.12 | - | - | - | - | 0 | 0 | - | 39.99 | - | - | - | - | 0 | - | 0.75% |
| 2022-12-30 | 0 | 42.80 | - | - | - | - | 0 | 0 | - | 39.69 | - | - | - | - | 0 | - | 0.05% |
| 2022-12-29 | 0 | 42.78 | - | - | - | - | 0 | 0 | - | 39.67 | - | - | - | - | 0 | - | -0.14% |
| 2022-12-28 | 0 | 42.84 | - | - | - | - | 0 | 0 | - | 39.73 | - | - | - | - | 0 | - | 0.89% |
| 2022-12-23 | 0 | 42.46 | - | - | - | - | 0 | 0 | - | 39.38 | - | - | - | - | 0 | - | 0.05% |
| 2022-12-22 | 0 | 42.44 | - | - | - | - | 0 | 0 | - | 39.36 | - | - | - | - | 0 | - | 2.66% |
| 2022-12-21 | 0 | 41.34 | - | - | - | - | 0 | 0 | - | 38.34 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-20 | 0 | 41.34 | - | - | - | - | 0 | 0 | - | 38.34 | - | - | - | - | 0 | - | -1.52% |
| 2022-12-19 | 0 | 41.98 | - | - | - | - | 0 | 0 | - | 38.93 | - | - | - | - | 0 | - | -0.37% |
| 2022-12-16 | 0 | 42.18 | - | - | - | - | 0 | 0 | - | 39.08 | - | - | - | - | 0 | - | 0.33% |
| 2022-12-15 | 0 | 42.04 | - | - | - | - | 0 | 0 | - | 38.95 | - | - | - | - | 0 | - | -0.90% |
| 2022-12-14 | 0 | 42.42 | 42.28 | 42.62 | - | - | 0 | 0 | - | 39.30 | 39.17 | 39.48 | - | - | 0 | - | 0.00% |
| 2022-12-13 | 0 | 42.42 | 42.42 | 42.76 | - | - | 0 | 0 | - | 39.30 | 39.30 | 39.61 | - | - | 0 | - | 0.62% |
| 2022-12-12 | 0 | 42.16 | - | - | - | - | 0 | 0 | - | 39.06 | - | - | - | - | 0 | - | -1.54% |
| 2022-12-09 | 0 | 42.82 | - | - | - | - | 0 | 0 | - | 39.67 | - | - | - | - | 0 | - | 2.39% |
| 2022-12-08 | 0 | 41.82 | - | - | - | - | 0 | 0 | - | 38.74 | - | - | - | - | 0 | - | 2.90% |
| 2022-12-07 | 0 | 40.64 | 40.38 | 40.70 | - | - | 0 | 0 | - | 37.65 | 37.41 | 37.70 | - | - | 0 | - | -2.91% |
| 2022-12-06 | 0 | 41.86 | - | - | - | - | 0 | 0 | - | 38.78 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-05 | 0 | 41.86 | - | - | - | - | 0 | 0 | - | 38.78 | - | - | - | - | 0 | - | 3.36% |
| 2022-12-02 | 0 | 40.50 | 40.24 | 40.54 | - | - | 0 | 0 | - | 37.52 | 37.28 | 37.56 | - | - | 0 | - | -0.05% |
| 2022-12-01 | 0 | 40.52 | - | - | - | - | 0 | 0 | - | 37.54 | - | - | - | - | 0 | - | 0.00% |
| 2022-11-30 | 0 | 40.52 | - | - | - | - | 0 | 0 | - | 37.54 | - | - | - | - | 0 | - | 1.86% |
| 2022-11-29 | 0 | 39.78 | - | - | - | - | 0 | 0 | - | 36.85 | - | - | - | - | 0 | - | 4.35% |
| 2022-11-28 | 0 | 38.12 | 37.86 | 38.16 | - | - | 0 | 0 | - | 35.31 | 35.07 | 35.35 | - | - | 0 | - | -0.78% |
| 2022-11-25 | 0 | 38.42 | - | - | - | - | 0 | 0 | - | 35.59 | - | - | - | - | 0 | - | 0.00% |
| 2022-11-24 | 0 | 38.42 | - | - | - | - | 0 | 0 | - | 35.59 | - | - | - | - | 0 | - | 0.58% |
| 2022-11-23 | 0 | 38.20 | 37.96 | 38.26 | - | - | 0 | 0 | - | 35.39 | 35.17 | 35.44 | - | - | 0 | - | 0.00% |
| 2022-11-22 | 0 | 38.20 | - | - | - | - | 0 | 0 | - | 35.39 | - | - | - | - | 0 | - | -1.24% |
| 2022-11-21 | 0 | 38.68 | - | - | - | - | 0 | 0 | - | 35.83 | - | - | - | - | 0 | - | -1.38% |
| 2022-11-18 | 0 | 39.22 | - | - | - | - | 0 | 0 | - | 36.33 | - | - | - | - | 0 | - | -0.76% |
| 2022-11-17 | 0 | 39.52 | - | - | - | - | 0 | 0 | - | 36.61 | - | - | - | - | 0 | - | 0.00% |
| 2022-11-16 | 0 | 39.52 | - | - | - | - | 0 | 0 | - | 36.61 | - | - | - | - | 0 | - | 0.82% |
| 2022-11-15 | 0 | 39.20 | - | - | - | - | 0 | 0 | - | 36.31 | - | - | - | - | 0 | - | 3.98% |
| 2022-11-14 | 0 | 37.70 | - | - | - | - | 0 | 0 | - | 34.92 | - | - | - | - | 0 | - | 1.73% |
| 2022-11-11 | 0 | 37.06 | - | - | - | - | 0 | 0 | - | 34.33 | - | - | - | - | 0 | - | 6.07% |
| 2022-11-10 | 0 | 34.94 | - | - | 34.72 | 35.06 | 21,000 | 733,040 | 34.907 | 32.37 | - | - | 32.16 | 32.48 | 22,669 | 32.337 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy