Shanghai Chicmax Cosmetic Co., Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 02145  2022-12-22    
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 85.30 85.30 85.35 84.50 85.80 96,454 8,219,496 85.217 85.30 85.30 85.35 84.50 85.80 96,454 85.217 -1.22%
2025-12-23 0 86.35 86.00 86.35 85.00 87.80 378,500 32,549,750 85.997 86.35 86.00 86.35 85.00 87.80 378,500 85.997 -0.97%
2025-12-22 0 87.20 87.20 87.25 86.00 89.60 439,800 38,519,792 87.585 87.20 87.20 87.25 86.00 89.60 439,800 87.585 -0.91%
2025-12-19 0 88.00 87.90 88.00 81.50 88.10 1,422,188 123,518,492 86.851 88.00 87.90 88.00 81.50 88.10 1,422,188 86.851 6.93%
2025-12-18 0 82.30 82.00 82.30 81.65 83.90 551,800 45,351,472 82.188 82.30 82.00 82.30 81.65 83.90 551,800 82.188 -1.91%
2025-12-17 0 83.90 83.50 83.90 82.45 84.20 618,700 51,337,220 82.976 83.90 83.50 83.90 82.45 84.20 618,700 82.976 0.18%
2025-12-16 0 83.75 83.75 84.00 82.90 86.40 352,325 29,499,701 83.729 83.75 83.75 84.00 82.90 86.40 352,325 83.729 -1.30%
2025-12-15 0 84.85 84.85 85.15 84.50 87.30 380,371 32,667,090 85.882 84.85 84.85 85.15 84.50 87.30 380,371 85.882 0.53%
2025-12-12 0 84.40 84.40 84.80 83.80 85.80 452,400 38,382,100 84.841 84.40 84.40 84.80 83.80 85.80 452,400 84.841 0.90%
2025-12-11 0 83.65 83.25 83.65 83.00 86.80 565,100 47,486,260 84.032 83.65 83.25 83.65 83.00 86.80 565,100 84.032 -2.11%
2025-12-10 0 85.45 85.35 85.45 84.10 86.95 162,700 13,908,454 85.485 85.45 85.35 85.45 84.10 86.95 162,700 85.485 -1.04%
2025-12-09 0 86.35 86.05 86.35 86.05 88.10 449,200 38,896,460 86.591 86.35 86.05 86.35 86.05 88.10 449,200 86.591 -0.52%
2025-12-08 0 86.80 86.70 86.80 84.55 87.95 388,000 33,555,273 86.483 86.80 86.70 86.80 84.55 87.95 388,000 86.483 0.35%
2025-12-05 0 86.50 86.50 87.05 83.75 87.70 565,402 49,003,669 86.670 86.50 86.50 87.05 83.75 87.70 565,402 86.670 -1.14%
2025-12-04 0 87.50 87.50 87.55 82.80 87.85 481,251 41,392,044 86.009 87.50 87.50 87.55 82.80 87.85 481,251 86.009 4.29%
2025-12-03 0 83.90 83.35 83.90 83.30 86.95 590,232 49,742,149 84.276 83.90 83.35 83.90 83.30 86.95 590,232 84.276 -2.72%
2025-12-02 0 86.25 86.20 86.25 85.25 87.55 307,900 26,504,509 86.082 86.25 86.20 86.25 85.25 87.55 307,900 86.082 -1.20%
2025-12-01 0 87.30 87.30 87.35 85.55 87.90 358,200 31,189,965 87.074 87.30 87.30 87.35 85.55 87.90 358,200 87.074 0.29%
2025-11-28 0 87.05 87.05 87.10 86.55 89.75 384,300 33,710,736 87.720 87.05 87.05 87.10 86.55 89.75 384,300 87.720 -2.41%
2025-11-27 0 89.20 89.00 89.20 83.90 90.00 754,700 66,749,492 88.445 89.20 89.00 89.20 83.90 90.00 754,700 88.445 5.44%
2025-11-26 0 84.60 84.40 84.60 83.35 85.30 503,400 42,496,835 84.420 84.60 84.40 84.60 83.35 85.30 503,400 84.420 0.42%
2025-11-25 0 84.25 84.25 84.40 83.35 85.75 611,300 51,580,474 84.378 84.25 84.25 84.40 83.35 85.75 611,300 84.378 0.84%
2025-11-24 0 83.55 83.50 83.55 79.00 83.90 947,600 77,934,865 82.244 83.55 83.50 83.55 79.00 83.90 947,600 82.244 4.31%
2025-11-21 0 80.10 80.10 80.20 79.45 82.25 873,500 70,429,275 80.629 80.10 80.10 80.20 79.45 82.25 873,500 80.629 -2.85%
2025-11-20 0 82.45 82.20 82.45 81.05 83.65 501,700 41,367,093 82.454 82.45 82.20 82.45 81.05 83.65 501,700 82.454 0.43%
2025-11-19 0 82.10 81.80 82.10 81.10 83.90 348,590 28,567,063 81.950 82.10 81.80 82.10 81.10 83.90 348,590 81.950 -0.30%
2025-11-18 0 82.35 82.30 82.35 81.75 83.80 429,775 35,602,141 82.839 82.35 82.30 82.35 81.75 83.80 429,775 82.839 -1.02%
2025-11-17 0 83.20 82.95 83.20 81.10 83.90 348,225 28,763,321 82.600 83.20 82.95 83.20 81.10 83.90 348,225 82.600 -1.07%
2025-11-14 0 84.10 84.05 84.10 80.60 84.75 466,700 39,079,262 83.735 84.10 84.05 84.10 80.60 84.75 466,700 83.735 1.82%
2025-11-13 0 82.60 82.60 82.75 81.85 86.00 719,315 59,371,098 82.538 82.60 82.60 82.75 81.85 86.00 719,315 82.538 -1.31%
2025-11-12 0 83.70 83.65 83.70 82.50 86.25 454,000 38,476,507 84.750 83.70 83.65 83.70 82.50 86.25 454,000 84.750 1.39%
2025-11-11 0 82.55 82.25 82.55 81.35 84.40 641,000 52,866,672 82.475 82.55 82.25 82.55 81.35 84.40 641,000 82.475 -1.14%
2025-11-10 0 83.50 83.50 83.60 75.35 84.30 1,379,229 113,393,223 82.215 83.50 83.50 83.60 75.35 84.30 1,379,229 82.215 4.05%
2025-11-07 0 80.25 80.25 80.30 80.00 82.90 769,800 62,373,079 81.025 80.25 80.25 80.30 80.00 82.90 769,800 81.025 -3.31%
2025-11-06 0 83.00 83.00 83.10 80.50 83.95 724,006 59,338,982 81.959 83.00 83.00 83.10 80.50 83.95 724,006 81.959 -0.18%
2025-11-05 0 83.15 83.05 83.15 80.05 83.15 1,072,700 87,868,412 81.913 83.15 83.05 83.15 80.05 83.15 1,072,700 81.913 1.09%
2025-11-04 0 82.25 82.15 82.25 81.50 85.95 1,180,200 97,798,862 82.866 82.25 82.15 82.25 81.50 85.95 1,180,200 82.866 -3.24%
2025-11-03 0 85.00 84.95 85.00 82.20 87.65 1,561,812 132,697,238 84.964 85.00 84.95 85.00 82.20 87.65 1,561,812 84.964 -0.82%
2025-10-31 0 85.70 85.70 85.85 84.55 86.85 662,300 56,736,948 85.667 85.70 85.70 85.85 84.55 86.85 662,300 85.667 0.06%
2025-10-30 0 85.65 85.60 85.70 83.25 88.30 2,880,965 244,539,991 84.881 85.65 85.60 85.70 83.25 88.30 2,880,965 84.881 -0.23%
2025-10-28 0 85.85 85.85 86.05 85.10 91.05 9,192,042 789,717,327 85.913 85.85 85.85 86.05 85.10 91.05 9,192,042 85.913 -6.48%
2025-10-27 0 91.80 91.55 91.80 89.15 93.35 611,300 55,819,045 91.312 91.80 91.55 91.80 89.15 93.35 611,300 91.312 -0.49%
2025-10-24 0 92.25 92.00 92.25 88.85 94.60 632,692 58,375,910 92.266 92.25 92.00 92.25 88.85 94.60 632,692 92.266 3.83%
2025-10-23 0 88.85 88.80 88.85 88.05 94.45 1,522,926 136,412,035 89.572 88.85 88.80 88.85 88.05 94.45 1,522,926 89.572 -3.27%
2025-10-22 0 91.85 91.85 91.90 90.05 95.05 1,118,508 102,265,587 91.430 91.85 91.85 91.90 90.05 95.05 1,118,508 91.430 -1.50%
2025-10-21 0 93.25 93.25 93.35 93.25 97.85 1,146,028 108,448,549 94.630 93.25 93.25 93.35 93.25 97.85 1,146,028 94.630 -3.87%
2025-10-20 0 97.00 96.75 97.00 95.20 99.00 207,500 19,981,378 96.296 97.00 96.75 97.00 95.20 99.00 207,500 96.296 0.57%
2025-10-17 0 96.45 96.45 96.50 95.55 102.6 970,092 95,260,686 98.198 96.45 96.45 96.50 95.55 102.6 970,092 98.198 -3.84%
2025-10-16 0 100.3 100.3 100.8 99.05 102.1 633,426 63,655,949 100.49 100.3 100.3 100.8 99.05 102.1 633,426 100.49 -1.18%
2025-10-15 0 101.5 101.4 101.5 94.20 103.3 2,479,034 250,872,729 101.20 101.5 101.4 101.5 94.20 103.3 2,479,034 101.20 7.75%
2025-10-14 0 94.20 94.20 94.25 93.40 98.85 681,866 65,624,116 96.242 94.20 94.20 94.25 93.40 98.85 681,866 96.242 -1.82%
2025-10-13 0 95.95 95.95 96.00 93.15 96.70 644,800 61,337,435 95.126 95.95 95.95 96.00 93.15 96.70 644,800 95.126 2.62%
2025-10-10 0 93.50 93.50 93.65 90.05 95.25 912,943 84,885,267 92.980 93.50 93.50 93.65 90.05 95.25 912,943 92.980 2.63%
2025-10-09 0 91.10 90.85 91.10 90.45 94.75 1,347,717 123,268,816 91.465 91.10 90.85 91.10 90.45 94.75 1,347,717 91.465 -0.22%
2025-10-08 0 91.30 91.10 91.30 89.80 92.45 270,100 24,556,789 90.917 91.30 91.10 91.30 89.80 92.45 270,100 90.917 -2.25%
2025-10-06 0 93.40 93.35 93.40 92.05 93.55 129,700 12,064,577 93.019 93.40 93.35 93.40 92.05 93.55 129,700 93.019 -1.84%
2025-10-03 0 95.15 95.10 95.20 94.00 97.00 130,900 12,436,718 95.009 95.15 95.10 95.20 94.00 97.00 130,900 95.009 -1.76%
2025-10-02 0 96.85 96.60 96.85 94.60 98.20 252,022 24,261,911 96.269 96.85 96.60 96.85 94.60 98.20 252,022 96.269 0.31%
2025-09-30 0 96.55 96.50 96.55 94.80 98.40 545,948 52,400,576 95.981 96.55 96.50 96.55 94.80 98.40 545,948 95.981 -1.83%
2025-09-29 0 98.35 97.60 98.35 96.50 101.3 554,800 54,330,735 97.929 98.35 97.60 98.35 96.50 101.3 554,800 97.929 0.10%
2025-09-26 0 98.80 98.75 98.80 96.55 101.1 602,600 59,630,988 98.956 98.25 98.20 98.25 96.02 100.5 605,954 98.408 0.15%
2025-09-25 0 98.65 98.60 98.65 97.50 100.3 327,200 32,294,092 98.698 98.10 98.05 98.10 96.96 99.74 329,021 98.152 -1.25%
2025-09-24 0 99.90 99.85 99.90 98.80 104.2 615,900 62,378,010 101.28 99.35 99.30 99.35 98.25 103.6 619,328 100.72 -1.48%
2025-09-23 0 101.4 101.4 101.5 100.0 104.8 306,163 31,096,976 101.57 100.8 100.8 100.9 99.45 104.2 307,867 101.01 -0.98%
2025-09-22 0 102.4 101.7 102.4 100.0 103.5 332,700 34,020,633 102.26 101.8 101.1 101.8 99.45 102.9 334,552 101.69 1.19%
2025-09-19 0 101.2 100.4 101.2 98.60 103.7 3,022,858 305,664,743 101.12 100.6 99.84 100.6 98.05 103.1 3,039,685 100.56 -0.59%
2025-09-18 0 101.8 101.6 101.8 97.00 102.5 1,033,434 104,071,817 100.70 101.2 101.0 101.2 96.46 101.9 1,039,187 100.15 3.93%
2025-09-17 0 97.95 97.40 97.95 94.40 98.60 257,900 25,082,547 97.257 97.41 96.86 97.41 93.88 98.05 259,336 96.718 0.31%
2025-09-16 0 97.65 97.10 97.65 93.65 97.75 582,100 55,515,973 95.372 97.11 96.56 97.11 93.13 97.21 585,340 94.844 1.40%
2025-09-15 0 96.30 96.30 96.40 94.95 98.80 491,700 47,868,232 97.353 95.77 95.77 95.87 94.42 98.25 494,437 96.814 -0.52%
2025-09-12 0 96.80 96.50 96.85 95.40 97.45 329,144 31,765,491 96.509 96.26 95.97 96.31 94.87 96.91 330,976 95.975 1.79%
2025-09-11 0 95.10 94.85 95.10 93.50 97.45 406,510 38,481,180 94.662 94.57 94.32 94.57 92.98 96.91 408,773 94.138 -1.45%
2025-09-10 0 96.50 96.30 96.50 95.35 97.00 157,724 15,151,561 96.064 95.97 95.77 95.97 94.82 96.46 158,602 95.532 0.42%
2025-09-09 0 96.10 96.10 96.30 94.45 99.15 785,502 76,693,308 97.636 95.57 95.57 95.77 93.93 98.60 789,875 97.096 -0.72%
2025-09-08 0 96.80 96.70 96.80 93.20 99.00 1,081,695 105,147,869 97.207 96.26 96.16 96.26 92.68 98.45 1,087,716 96.668 3.92%
2025-09-05 0 93.15 93.10 93.15 91.30 94.25 837,230 77,930,707 93.082 92.63 92.58 92.63 90.79 93.73 841,890 92.566 1.42%
2025-09-04 0 91.85 91.70 91.85 89.30 95.50 806,877 73,180,076 90.695 91.34 91.19 91.34 88.81 94.97 811,369 90.193 -0.43%
2025-09-03 0 92.25 92.15 92.25 91.00 93.80 742,418 68,524,024 92.298 91.74 91.64 91.74 90.50 93.28 746,551 91.788 1.88%
2025-09-02 0 90.55 90.55 90.60 89.30 92.40 689,300 62,357,647 90.465 90.05 90.05 90.10 88.81 91.89 693,137 89.964 -1.79%
2025-09-01 0 92.20 91.70 92.20 91.00 94.85 1,861,256 173,196,416 93.054 91.69 91.19 91.69 90.50 94.32 1,871,617 92.538 1.99%
2025-08-29 0 90.40 90.30 90.40 89.00 92.00 1,706,021 154,571,088 90.603 89.90 89.80 89.90 88.51 91.49 1,715,518 90.102 -1.47%
2025-08-28 0 91.75 91.25 91.75 89.55 94.50 585,614 53,284,622 90.989 91.24 90.74 91.24 89.05 93.98 588,874 90.486 -1.24%
2025-08-27 0 92.90 92.75 92.90 92.05 95.65 749,900 69,578,924 92.784 92.39 92.24 92.39 91.54 95.12 754,074 92.271 -1.28%
2025-08-26 0 94.10 94.10 94.20 92.20 95.30 849,800 79,899,505 94.022 93.58 93.58 93.68 91.69 94.77 854,530 93.501 0.43%
2025-08-25 0 93.70 93.70 93.75 92.20 99.55 2,724,808 258,162,914 94.745 93.18 93.18 93.23 91.69 99.00 2,739,976 94.221 -4.82%
2025-08-22 0 98.45 98.40 98.45 97.30 99.95 1,312,700 129,466,347 98.626 97.91 97.86 97.91 96.76 99.40 1,320,007 98.080 1.49%
2025-08-21 0 97.00 96.70 97.00 96.05 99.70 759,938 74,190,811 97.627 96.46 96.16 96.46 95.52 99.15 764,168 97.087 0.99%
2025-08-20 0 96.05 95.95 96.05 92.40 96.90 518,700 49,331,611 95.106 95.52 95.42 95.52 91.89 96.36 521,587 94.580 0.47%
2025-08-19 0 95.60 95.60 95.65 93.90 96.15 708,100 67,414,055 95.204 95.07 95.07 95.12 93.38 95.62 712,042 94.677 0.95%
2025-08-18 0 94.70 94.70 94.75 90.45 95.95 695,632 65,922,417 94.766 94.18 94.18 94.23 89.95 95.42 699,504 94.242 0.85%
2025-08-15 0 93.90 93.90 94.20 91.20 94.55 636,800 59,436,746 93.337 93.38 93.38 93.68 90.70 94.03 640,345 92.820 2.96%
2025-08-14 0 91.20 90.60 91.20 89.70 94.10 745,800 68,004,464 91.183 90.70 90.10 90.70 89.20 93.58 749,952 90.678 -2.09%
2025-08-13 0 93.15 92.85 93.15 91.10 93.80 793,448 73,664,988 92.842 92.63 92.34 92.63 90.60 93.28 797,865 92.328 2.25%
2025-08-12 0 91.10 91.10 91.35 88.85 91.70 680,600 61,761,680 90.746 90.60 90.60 90.84 88.36 91.19 684,389 90.244 1.56%
2025-08-11 0 89.70 89.35 89.70 87.20 90.00 510,800 45,412,862 88.905 89.20 88.86 89.20 86.72 89.50 513,643 88.413 0.11%
2025-08-08 0 89.60 89.45 89.60 87.20 91.10 1,033,000 92,095,975 89.154 89.10 88.95 89.10 86.72 90.60 1,038,750 88.660 1.41%
2025-08-07 0 88.35 88.35 88.40 87.75 93.05 1,912,095 172,918,544 90.434 87.86 87.86 87.91 87.26 92.53 1,922,739 89.933 0.68%
2025-08-06 0 87.75 87.45 87.75 84.25 90.90 2,394,963 207,423,271 86.608 87.26 86.97 87.26 83.78 90.40 2,408,295 86.129 7.34%
2025-08-05 0 81.75 81.75 82.00 80.90 83.65 579,700 47,701,085 82.286 81.30 81.30 81.55 80.45 83.19 582,927 81.830 -0.73%
2025-08-04 0 82.35 82.30 82.35 75.00 83.70 2,536,278 206,007,817 81.224 81.89 81.84 81.89 74.58 83.24 2,550,396 80.775 8.86%
2025-08-01 0 75.65 75.65 75.80 74.15 77.30 612,000 45,921,433 75.035 75.23 75.23 75.38 73.74 76.87 615,407 74.620 0.13%
2025-07-31 0 75.55 75.25 75.55 74.75 77.35 568,900 43,125,180 75.804 75.13 74.83 75.13 74.34 76.92 572,067 75.385 -1.24%
2025-07-30 0 76.50 76.20 76.50 74.55 77.45 701,000 53,583,120 76.438 76.08 75.78 76.08 74.14 77.02 704,902 76.015 1.19%
2025-07-29 0 75.60 75.60 75.75 73.70 76.30 679,994 51,303,680 75.447 75.18 75.18 75.33 73.29 75.88 683,779 75.030 1.00%
2025-07-28 0 74.85 74.60 74.90 73.80 77.05 867,362 64,705,077 74.600 74.44 74.19 74.49 73.39 76.62 872,190 74.187 -2.03%
2025-07-25 0 76.40 76.30 76.40 73.50 76.50 1,468,900 111,066,380 75.612 75.98 75.88 75.98 73.09 76.08 1,477,077 75.193 1.66%
2025-07-24 0 75.15 75.10 75.15 73.50 75.90 1,716,954 128,264,996 74.705 74.73 74.68 74.73 73.09 75.48 1,726,512 74.291 0.20%
2025-07-23 0 75.00 74.70 75.00 73.60 77.30 2,027,218 151,475,591 74.721 74.58 74.29 74.58 73.19 76.87 2,038,503 74.307 -2.98%
2025-07-22 0 77.30 77.15 77.30 76.05 78.60 972,700 75,150,288 77.259 76.87 76.72 76.87 75.63 78.16 978,115 76.832 2.05%
2025-07-21 0 75.75 75.75 75.80 73.65 76.50 1,602,200 120,629,427 75.290 75.33 75.33 75.38 73.24 76.08 1,611,119 74.873 3.13%
2025-07-18 0 73.45 73.40 73.45 72.25 76.45 3,009,900 221,862,055 73.711 73.04 72.99 73.04 71.85 76.03 3,026,655 73.303 -4.36%
2025-07-17 0 76.80 76.80 76.95 75.95 79.65 2,270,400 176,077,098 77.553 76.37 76.37 76.52 75.53 79.21 2,283,038 77.124 -4.00%
2025-07-16 0 80.00 79.30 80.00 77.50 81.70 1,476,310 117,543,275 79.620 79.56 78.86 79.56 77.07 81.25 1,484,528 79.179 -0.37%
2025-07-15 0 80.30 80.30 80.40 79.20 81.75 928,544 74,628,110 80.371 79.86 79.86 79.95 78.76 81.30 933,713 79.926 -0.86%
2025-07-14 0 81.00 80.80 81.00 78.40 82.65 2,125,934 171,130,644 80.497 80.55 80.35 80.55 77.97 82.19 2,137,768 80.051 -1.94%
2025-07-11 0 82.60 82.60 82.70 80.40 84.20 1,714,300 140,804,735 82.135 82.14 82.14 82.24 79.95 83.73 1,723,843 81.681 -1.73%
2025-07-10 0 84.05 84.05 84.65 79.70 86.55 1,608,800 135,767,097 84.390 83.58 83.58 84.18 79.26 86.07 1,617,755 83.923 3.32%
2025-07-09 0 81.35 81.35 81.65 79.65 81.70 849,732 68,526,868 80.645 80.90 80.90 81.20 79.21 81.25 854,462 80.199 -0.79%
2025-07-08 0 82.00 81.90 82.00 79.80 82.60 739,700 60,330,082 81.560 81.55 81.45 81.55 79.36 82.14 743,818 81.109 1.55%
2025-07-07 0 80.75 80.60 80.75 79.15 83.50 629,100 50,769,925 80.702 80.30 80.15 80.30 78.71 83.04 632,602 80.256 -0.92%
2025-07-04 0 81.50 81.30 81.70 80.50 84.00 498,500 40,839,601 81.925 81.05 80.85 81.25 80.05 83.53 501,275 81.471 -0.79%
2025-07-03 0 82.15 82.10 82.15 79.10 83.00 669,380 54,265,563 81.068 81.70 81.65 81.70 78.66 82.54 673,106 80.620 2.69%
2025-07-02 0 80.00 79.50 80.00 78.60 83.50 1,503,318 121,206,616 80.626 79.56 79.06 79.56 78.16 83.04 1,511,686 80.180 -2.44%
2025-06-30 0 82.00 82.00 82.05 79.70 83.60 1,124,932 92,091,465 81.864 81.55 81.55 81.60 79.26 83.14 1,131,194 81.411 2.50%
2025-06-27 0 80.00 79.90 80.00 77.05 80.55 1,065,700 84,298,666 79.102 79.56 79.46 79.56 76.62 80.10 1,071,632 78.664 -0.06%
2025-06-26 0 80.05 80.00 80.05 76.80 81.90 1,942,265 154,628,805 79.613 79.61 79.56 79.61 76.37 81.45 1,953,077 79.172 1.46%
2025-06-25 0 78.90 78.80 78.90 72.00 79.80 2,803,311 216,734,810 77.314 78.46 78.36 78.46 71.60 79.36 2,818,916 76.886 8.68%
2025-06-24 0 72.60 72.45 72.60 71.80 73.90 1,143,800 83,007,651 72.572 72.20 72.05 72.20 71.40 73.49 1,150,167 72.170 -0.75%
2025-06-23 0 73.15 73.00 73.15 66.25 74.10 2,063,300 147,828,167 71.646 72.75 72.60 72.75 65.88 73.69 2,074,785 71.250 8.53%
2025-06-20 0 67.40 67.15 67.40 64.50 69.35 1,042,225 70,849,088 67.979 67.03 66.78 67.03 64.14 68.97 1,048,027 67.602 3.06%
2025-06-19 0 65.40 65.05 65.40 63.85 68.70 2,498,400 164,194,467 65.720 65.04 64.69 65.04 63.50 68.32 2,512,308 65.356 -4.18%
2025-06-18 0 68.25 68.20 68.25 67.40 71.80 1,204,696 83,259,605 69.113 67.87 67.82 67.87 67.03 71.40 1,211,402 68.730 -2.50%
2025-06-17 0 70.00 69.95 70.00 69.45 74.55 2,512,500 179,388,670 71.398 69.61 69.56 69.61 69.07 74.14 2,526,486 71.003 -5.53%
2025-06-16 0 74.10 74.10 74.30 68.65 74.50 2,161,200 155,955,940 72.162 73.69 73.69 73.89 68.27 74.09 2,173,230 71.762 6.85%
2025-06-13 0 69.35 69.35 69.40 64.50 70.25 3,211,290 220,055,690 68.526 68.97 68.97 69.02 64.14 69.86 3,229,166 68.146 6.61%
2025-06-12 0 65.05 64.85 65.20 62.00 66.00 2,897,200 185,533,178 64.039 64.69 64.49 64.84 61.66 65.63 2,913,327 63.684 0.15%
2025-06-11 0 64.95 64.65 64.95 63.30 66.00 1,408,100 90,140,389 64.016 64.59 64.29 64.59 62.95 65.63 1,415,938 63.661 -1.07%
2025-06-10 0 65.65 65.50 65.65 63.50 66.65 989,900 64,648,334 65.308 65.29 65.14 65.29 63.15 66.28 995,410 64.946 1.31%
2025-06-09 0 64.80 64.50 64.80 62.55 66.40 1,535,716 98,155,919 63.915 64.44 64.14 64.44 62.20 66.03 1,544,265 63.562 0.62%
2025-06-06 0 64.40 64.30 64.40 64.15 66.90 1,314,614 85,469,089 65.015 64.04 63.94 64.04 63.79 66.53 1,321,932 64.655 -2.13%
2025-06-05 0 65.80 65.75 65.80 64.00 69.95 4,512,500 298,870,713 66.232 65.44 65.39 65.44 63.65 69.56 4,537,619 65.865 -4.43%
2025-06-04 0 68.85 68.60 68.85 65.50 70.60 3,342,378 228,892,258 68.482 68.47 68.22 68.47 65.14 70.21 3,360,984 68.103 3.46%
2025-06-03 0 66.55 66.50 66.55 65.05 69.25 2,624,100 177,259,775 67.551 66.18 66.13 66.18 64.69 68.87 2,638,707 67.177 0.38%
2025-06-02 0 66.30 66.10 66.35 64.15 66.65 288,300 18,868,944 65.449 65.93 65.73 65.98 63.79 66.28 289,905 65.087 1.07%
2025-05-30 0 65.60 65.30 65.60 64.95 67.60 1,419,700 93,493,233 65.854 65.24 64.94 65.24 64.59 67.23 1,427,603 65.490 -1.87%
2025-05-29 0 66.85 66.75 66.85 64.00 68.15 2,282,438 150,923,764 66.124 66.48 66.38 66.48 63.65 67.77 2,295,143 65.758 2.37%
2025-05-28 0 65.30 65.10 65.30 63.35 67.30 2,141,716 141,270,008 65.961 64.94 64.74 64.94 63.00 66.93 2,153,638 65.596 1.16%
2025-05-27 0 64.55 64.40 64.55 63.60 66.60 1,850,050 120,443,037 65.103 64.19 64.04 64.19 63.25 66.23 1,860,348 64.742 1.25%
2025-05-26 0 63.75 63.75 63.80 63.15 66.50 2,170,410 140,241,512 64.615 63.40 63.40 63.45 62.80 66.13 2,182,492 64.258 -4.49%
2025-05-23 0 66.75 66.70 66.75 64.85 67.35 2,212,600 145,196,467 65.623 66.38 66.33 66.38 64.49 66.98 2,224,917 65.259 -0.37%
2025-05-22 0 67.00 66.90 67.00 65.80 70.00 2,911,382 195,161,289 67.034 66.63 66.53 66.63 65.44 69.61 2,927,588 66.663 -2.26%
2025-05-21 0 68.55 68.55 68.60 68.25 73.25 1,968,554 137,362,221 69.778 68.17 68.17 68.22 67.87 72.84 1,979,512 69.392 -4.59%
2025-05-20 0 71.85 71.85 71.90 68.70 76.00 4,144,018 303,210,407 73.168 71.45 71.45 71.50 68.32 75.58 4,167,086 72.763 4.13%
2025-05-19 0 69.00 69.00 69.30 67.60 71.40 3,171,800 219,212,690 69.113 68.62 68.62 68.92 67.23 71.00 3,189,456 68.730 -4.17%
2025-05-16 0 72.00 71.95 72.00 69.30 72.40 841,100 59,857,505 71.166 71.60 71.55 71.60 68.92 72.00 845,782 70.772 0.14%
2025-05-15 0 71.90 71.75 71.90 69.00 74.50 2,141,000 153,364,127 71.632 71.50 71.35 71.50 68.62 74.09 2,152,918 71.235 -0.55%
2025-05-14 0 72.30 71.90 72.30 69.00 72.50 1,513,000 107,526,702 71.069 71.90 71.50 71.90 68.62 72.10 1,521,422 70.675 0.56%
2025-05-13 0 71.90 71.75 71.90 65.60 72.40 3,449,900 239,555,650 69.438 71.50 71.35 71.50 65.24 72.00 3,469,104 69.054 9.27%
2025-05-12 0 65.80 65.55 65.80 64.45 72.00 2,407,078 165,255,484 68.654 65.44 65.19 65.44 64.09 71.60 2,420,477 68.274 -4.43%
2025-05-09 0 68.85 68.85 69.00 64.50 71.35 1,886,200 128,253,028 67.995 68.47 68.47 68.62 64.14 70.96 1,896,700 67.619 5.92%
2025-05-08 0 65.00 64.80 65.00 62.50 66.30 2,088,362 135,409,419 64.840 64.64 64.44 64.64 62.15 65.93 2,099,987 64.481 1.49%
2025-05-07 0 64.85 64.65 64.85 62.55 65.90 3,121,300 199,415,983 63.889 63.69 63.49 63.69 61.43 64.72 3,178,234 62.744 -0.99%
2025-05-06 0 65.50 65.45 65.50 63.40 70.00 3,169,346 208,098,240 65.660 64.33 64.28 64.33 62.26 68.75 3,227,157 64.483 -6.43%
2025-05-02 0 70.00 69.70 70.05 66.20 70.40 267,600 18,414,336 68.813 68.75 68.45 68.80 65.01 69.14 272,481 67.580 4.48%
2025-04-30 0 67.00 67.00 67.05 65.60 73.50 3,901,654 264,390,172 67.764 65.80 65.80 65.85 64.42 72.18 3,972,823 66.550 -4.96%
2025-04-29 0 70.50 70.50 70.85 65.85 72.20 4,225,156 296,150,412 70.092 69.24 69.24 69.58 64.67 70.91 4,302,225 68.837 7.88%
2025-04-28 0 65.35 64.90 65.35 61.00 67.30 2,711,200 172,237,195 63.528 64.18 63.74 64.18 59.91 66.09 2,760,654 62.390 6.96%
2025-04-25 0 61.10 61.00 61.10 58.75 62.70 2,758,250 167,755,840 60.820 60.01 59.91 60.01 57.70 61.58 2,808,562 59.730 4.27%
2025-04-24 0 58.60 58.55 58.60 54.10 60.75 2,991,400 174,201,190 58.234 57.55 57.50 57.55 53.13 59.66 3,045,965 57.191 7.62%
2025-04-23 0 54.45 54.40 54.45 53.30 56.90 1,513,400 82,476,906 54.498 53.47 53.43 53.47 52.35 55.88 1,541,005 53.521 -1.63%
2025-04-22 0 55.35 55.30 55.35 51.50 55.35 2,218,700 120,285,045 54.214 54.36 54.31 54.36 50.58 54.36 2,259,170 53.243 3.46%
2025-04-17 0 53.50 53.50 53.60 50.35 55.30 1,848,372 98,265,906 53.163 52.54 52.54 52.64 49.45 54.31 1,882,087 52.211 2.79%
2025-04-16 0 52.05 51.60 52.05 51.00 54.50 2,074,462 109,251,673 52.665 51.12 50.68 51.12 50.09 53.52 2,112,301 51.722 -4.50%
2025-04-15 0 54.50 54.20 54.50 52.60 56.80 3,683,843 202,747,652 55.037 53.52 53.23 53.52 51.66 55.78 3,751,039 54.051 3.71%
2025-04-14 0 52.55 52.35 52.55 49.70 54.40 4,167,670 219,828,228 52.746 51.61 51.41 51.61 48.81 53.43 4,243,691 51.801 5.10%
2025-04-11 0 50.00 50.00 50.05 46.40 51.80 1,381,300 69,231,455 50.121 49.10 49.10 49.15 45.57 50.87 1,406,496 49.223 4.49%
2025-04-10 0 47.85 47.85 47.90 46.25 49.00 1,262,000 60,581,917 48.005 46.99 46.99 47.04 45.42 48.12 1,285,020 47.145 5.51%
2025-04-09 0 45.35 45.35 45.65 40.60 46.40 1,800,300 79,643,300 44.239 44.54 44.54 44.83 39.87 45.57 1,833,139 43.446 3.89%
2025-04-08 0 43.65 43.50 43.70 40.05 44.65 2,666,000 113,841,204 42.701 42.87 42.72 42.92 39.33 43.85 2,714,629 41.936 2.46%
2025-04-07 0 42.60 42.25 42.60 40.70 46.80 3,312,980 144,520,651 43.623 41.84 41.49 41.84 39.97 45.96 3,373,411 42.841 -15.22%
2025-04-03 0 50.25 50.00 50.25 47.65 50.80 1,646,116 81,051,084 49.238 49.35 49.10 49.35 46.80 49.89 1,676,142 48.356 1.52%
2025-04-02 0 49.50 49.20 49.55 48.55 50.05 707,200 34,812,725 49.226 48.61 48.32 48.66 47.68 49.15 720,100 48.344 -1.00%
2025-04-01 0 50.00 49.75 50.00 47.30 50.20 3,459,697 172,125,969 49.752 49.10 48.86 49.10 46.45 49.30 3,522,804 48.861 5.26%
2025-03-31 0 47.50 47.50 47.60 45.50 47.55 817,100 38,076,815 46.600 46.65 46.65 46.75 44.68 46.70 832,004 45.765 0.85%
2025-03-28 0 47.10 47.00 47.10 46.00 48.35 776,634 36,331,972 46.781 46.26 46.16 46.26 45.18 47.48 790,800 45.943 -0.21%
2025-03-27 0 47.20 47.20 47.30 45.00 48.40 2,123,000 99,794,362 47.006 46.35 46.35 46.45 44.19 47.53 2,161,725 46.164 2.50%
2025-03-26 0 46.05 46.00 46.05 45.45 46.90 797,668 36,735,150 46.053 45.23 45.18 45.23 44.64 46.06 812,218 45.228 -0.22%
2025-03-25 0 46.15 46.10 46.15 45.85 48.95 1,737,500 81,688,942 47.015 45.32 45.27 45.32 45.03 48.07 1,769,193 46.173 -5.33%
2025-03-24 0 48.75 48.75 48.85 44.00 50.40 5,332,300 256,646,617 48.131 47.88 47.88 47.97 43.21 49.50 5,429,564 47.268 10.67%
2025-03-21 0 44.05 43.90 44.05 43.10 46.05 1,392,900 61,455,440 44.120 43.26 43.11 43.26 42.33 45.23 1,418,307 43.330 -1.01%
2025-03-20 0 44.50 44.50 44.60 44.20 47.65 1,078,000 48,808,650 45.277 43.70 43.70 43.80 43.41 46.80 1,097,663 44.466 -4.51%
2025-03-19 0 46.60 46.60 46.70 45.65 46.95 596,788 27,526,293 46.124 45.77 45.77 45.86 44.83 46.11 607,674 45.298 -1.17%
2025-03-18 0 47.15 47.15 47.20 46.10 49.55 1,865,800 88,465,697 47.414 46.31 46.31 46.35 45.27 48.66 1,899,833 46.565 -1.05%
2025-03-17 0 47.65 47.35 47.65 45.80 49.50 2,486,660 117,864,212 47.399 46.80 46.50 46.80 44.98 48.61 2,532,018 46.550 0.74%
2025-03-14 0 47.30 47.30 47.40 43.00 47.50 4,320,100 199,351,522 46.145 46.45 46.45 46.55 42.23 46.65 4,398,901 45.318 9.62%
2025-03-13 0 43.15 43.15 43.20 41.30 46.10 2,590,000 111,484,796 43.044 42.38 42.38 42.43 40.56 45.27 2,637,243 42.273 -4.11%
2025-03-12 0 45.00 44.90 45.00 44.40 48.80 5,771,224 266,361,012 46.153 44.19 44.10 44.19 43.60 47.93 5,876,495 45.327 -3.12%
2025-03-11 0 46.45 46.35 46.45 37.85 50.05 11,028,700 482,721,055 43.770 45.62 45.52 45.62 37.17 49.15 11,229,870 42.985 17.00%
2025-03-10 0 39.70 39.65 39.70 36.55 39.90 3,830,838 146,568,415 38.260 38.99 38.94 38.99 35.90 39.19 3,900,715 37.575 8.62%
2025-03-07 0 36.55 36.55 36.65 35.90 37.40 1,832,700 67,193,830 36.664 35.90 35.90 35.99 35.26 36.73 1,866,130 36.007 -0.81%
2025-03-06 0 36.85 36.75 36.85 36.05 37.05 2,746,400 100,301,464 36.521 36.19 36.09 36.19 35.40 36.39 2,796,496 35.867 0.68%
2025-03-05 0 36.60 36.50 36.60 35.40 38.20 5,278,400 192,751,187 36.517 35.94 35.85 35.94 34.77 37.52 5,374,681 35.863 -2.92%
2025-03-04 0 37.70 37.70 37.75 36.30 37.75 1,309,100 48,657,030 37.168 37.02 37.02 37.07 35.65 37.07 1,332,979 36.502 0.67%
2025-03-03 0 37.45 37.40 37.45 36.00 37.70 1,765,500 65,575,680 37.143 36.78 36.73 36.78 35.36 37.02 1,797,704 36.477 3.88%
2025-02-28 0 36.05 36.05 36.15 35.75 37.80 1,948,000 70,671,501 36.279 35.40 35.40 35.50 35.11 37.12 1,983,533 35.629 -4.63%
2025-02-27 0 37.80 37.80 37.90 37.30 38.40 1,349,800 51,100,536 37.858 37.12 37.12 37.22 36.63 37.71 1,374,421 37.180 -0.40%
2025-02-26 0 37.95 37.75 37.95 35.15 38.30 1,809,200 67,320,349 37.210 37.27 37.07 37.27 34.52 37.61 1,842,201 36.543 7.97%
2025-02-25 0 35.15 35.10 35.15 34.80 35.65 402,600 14,126,421 35.088 34.52 34.47 34.52 34.18 35.01 409,944 34.459 -0.57%
2025-02-24 0 35.35 35.30 35.35 35.05 36.70 330,800 11,727,335 35.451 34.72 34.67 34.72 34.42 36.04 336,834 34.816 -1.12%
2025-02-21 0 35.75 35.65 35.75 35.40 37.35 846,438 30,416,467 35.935 35.11 35.01 35.11 34.77 36.68 861,878 35.291 -2.05%
2025-02-20 0 36.50 36.50 36.55 36.35 37.55 545,700 20,024,330 36.695 35.85 35.85 35.90 35.70 36.88 555,654 36.037 -0.95%
2025-02-19 0 36.85 36.80 36.85 36.40 37.25 473,900 17,490,423 36.907 36.19 36.14 36.19 35.75 36.58 482,544 36.246 -0.27%
2025-02-18 0 36.95 36.85 36.95 36.50 38.00 550,300 20,292,360 36.875 36.29 36.19 36.29 35.85 37.32 560,338 36.215 -1.60%
2025-02-17 0 37.55 37.50 37.70 36.85 38.90 425,800 15,908,957 37.363 36.88 36.83 37.02 36.19 38.20 433,567 36.693 -1.05%
2025-02-14 0 37.95 37.55 37.95 36.30 38.10 1,390,500 52,303,314 37.615 37.27 36.88 37.27 35.65 37.42 1,415,864 36.941 3.83%
2025-02-13 0 36.55 36.55 36.60 36.25 37.45 867,200 31,860,845 36.740 35.90 35.90 35.94 35.60 36.78 883,018 36.082 -0.41%
2025-02-12 0 36.70 36.65 36.70 36.10 37.45 953,800 34,838,730 36.526 36.04 35.99 36.04 35.45 36.78 971,198 35.872 -1.34%
2025-02-11 0 37.20 37.20 37.45 36.65 37.75 478,800 17,895,629 37.376 36.53 36.53 36.78 35.99 37.07 487,534 36.706 0.54%
2025-02-10 0 37.00 37.00 37.20 36.80 37.90 462,300 17,164,527 37.129 36.34 36.34 36.53 36.14 37.22 470,733 36.463 -1.33%
2025-02-07 0 37.50 37.40 37.50 36.25 38.00 825,500 30,899,030 37.431 36.83 36.73 36.83 35.60 37.32 840,558 36.760 3.02%
2025-02-06 0 36.40 36.40 36.60 35.85 37.25 696,400 25,247,875 36.255 35.75 35.75 35.94 35.21 36.58 709,103 35.605 0.00%
2025-02-05 0 36.40 36.40 36.50 36.30 38.15 1,032,300 37,927,778 36.741 35.75 35.75 35.85 35.65 37.47 1,051,130 36.083 -5.70%
2025-02-04 0 38.60 38.60 38.65 37.80 38.70 235,900 9,038,610 38.315 37.91 37.91 37.96 37.12 38.01 240,203 37.629 3.76%
2025-02-03 0 37.20 37.20 37.40 35.65 37.40 152,900 5,593,377 36.582 36.53 36.53 36.73 35.01 36.73 155,689 35.927 3.48%
2025-01-28 0 35.95 35.95 36.05 35.45 38.55 125,100 4,523,115 36.156 35.31 35.31 35.40 34.81 37.86 127,382 35.508 -2.71%
2025-01-27 0 36.95 36.85 36.95 36.20 37.25 250,700 9,235,615 36.839 36.29 36.19 36.29 35.55 36.58 255,273 36.179 1.51%
2025-01-24 0 36.40 36.40 36.45 35.85 36.90 484,300 17,645,695 36.435 35.75 35.75 35.80 35.21 36.24 493,134 35.783 0.97%
2025-01-23 0 36.05 35.90 36.05 35.30 36.50 662,500 23,710,144 35.789 35.40 35.26 35.40 34.67 35.85 674,584 35.148 0.00%
2025-01-22 0 36.05 35.95 36.05 34.80 37.00 748,800 26,679,430 35.630 35.40 35.31 35.40 34.18 36.34 762,459 34.991 -2.70%
2025-01-21 0 37.05 36.90 37.05 36.20 37.40 584,800 21,548,970 36.848 36.39 36.24 36.39 35.55 36.73 595,467 36.188 0.27%
2025-01-20 0 36.95 36.85 36.95 36.30 37.00 282,500 10,388,192 36.772 36.29 36.19 36.29 35.65 36.34 287,653 36.114 2.78%
2025-01-17 0 35.95 35.85 35.95 35.55 38.35 1,099,500 39,654,197 36.066 35.31 35.21 35.31 34.91 37.66 1,119,556 35.420 -4.39%
2025-01-16 0 37.60 37.60 37.65 37.00 38.45 630,700 23,729,502 37.624 36.93 36.93 36.98 36.34 37.76 642,204 36.950 2.45%
2025-01-15 0 36.70 36.70 36.90 36.25 39.15 472,100 17,658,780 37.405 36.04 36.04 36.24 35.60 38.45 480,711 36.735 -3.42%
2025-01-14 0 38.00 37.85 38.00 36.50 38.20 861,100 32,586,467 37.843 37.32 37.17 37.32 35.85 37.52 876,807 37.165 2.43%
2025-01-13 0 37.10 36.75 37.10 36.00 37.20 221,698 8,112,040 36.590 36.44 36.09 36.44 35.36 36.53 225,742 35.935 1.50%
2025-01-10 0 36.55 36.55 36.70 36.55 37.90 420,800 15,626,502 37.135 35.90 35.90 36.04 35.90 37.22 428,476 36.470 -0.95%
2025-01-09 0 36.90 36.90 37.00 35.75 37.55 371,214 13,756,140 37.057 36.24 36.24 36.34 35.11 36.88 377,985 36.393 2.93%
2025-01-08 0 35.85 35.85 35.90 35.20 37.50 783,200 27,883,194 35.602 35.21 35.21 35.26 34.57 36.83 797,486 34.964 -1.78%
2025-01-07 0 36.50 36.45 36.50 34.30 37.75 2,610,100 95,167,339 36.461 35.85 35.80 35.85 33.69 37.07 2,657,710 35.808 5.95%
2025-01-06 0 34.45 34.40 34.50 34.45 36.80 2,295,500 81,298,881 35.417 33.83 33.78 33.88 33.83 36.14 2,337,371 34.782 -0.86%
2025-01-03 0 34.75 34.70 34.75 33.65 35.00 402,200 13,891,010 34.538 34.13 34.08 34.13 33.05 34.37 409,536 33.919 0.58%
2025-01-02 0 34.55 34.30 34.55 34.00 35.00 462,400 16,039,957 34.688 33.93 33.69 33.93 33.39 34.37 470,834 34.067 -0.86%
2024-12-31 0 34.85 34.70 34.90 34.00 35.20 445,700 15,432,399 34.625 34.23 34.08 34.27 33.39 34.57 453,830 34.005 -0.71%
2024-12-30 0 35.10 34.90 35.10 34.95 36.15 631,300 22,419,690 35.514 34.47 34.27 34.47 34.32 35.50 642,815 34.877 -0.57%
2024-12-27 0 35.30 35.20 35.30 34.60 36.20 538,500 18,992,790 35.270 34.67 34.57 34.67 33.98 35.55 548,323 34.638 -2.49%
2024-12-24 0 36.20 35.95 36.20 34.90 36.30 172,400 6,129,497 35.554 35.55 35.31 35.55 34.27 35.65 175,545 34.917 1.83%
2024-12-23 0 35.55 35.30 35.55 34.10 35.85 692,700 24,274,775 35.044 34.91 34.67 34.91 33.49 35.21 705,335 34.416 0.28%
2024-12-20 0 35.45 35.45 35.70 33.90 37.95 2,687,104 96,145,710 35.780 34.81 34.81 35.06 33.29 37.27 2,736,118 35.139 5.82%
2024-12-19 0 33.50 33.30 33.50 32.55 33.70 337,200 11,181,282 33.159 32.90 32.70 32.90 31.97 33.10 343,351 32.565 0.60%
2024-12-18 0 33.30 33.05 33.30 33.00 34.50 313,600 10,518,362 33.541 32.70 32.46 32.70 32.41 33.88 319,320 32.940 -3.48%
2024-12-17 0 34.50 34.35 34.50 33.20 35.30 653,900 22,532,422 34.459 33.88 33.73 33.88 32.61 34.67 665,828 33.841 2.37%
2024-12-16 0 33.70 33.70 34.15 33.60 36.45 578,000 19,977,554 34.563 33.10 33.10 33.54 33.00 35.80 588,543 33.944 -6.00%
2024-12-13 0 35.85 35.55 35.85 34.60 37.40 375,800 13,559,120 36.081 35.21 34.91 35.21 33.98 36.73 382,655 35.434 -4.14%
2024-12-12 0 37.40 37.40 37.50 35.75 37.70 531,800 19,581,604 36.821 36.73 36.73 36.83 35.11 37.02 541,500 36.162 3.46%
2024-12-11 0 36.15 36.15 36.25 35.75 37.15 523,100 18,951,625 36.229 35.50 35.50 35.60 35.11 36.48 532,642 35.580 0.14%
2024-12-10 0 36.10 36.10 36.15 35.85 38.50 1,140,600 42,561,805 37.315 35.45 35.45 35.50 35.21 37.81 1,161,405 36.647 -1.23%
2024-12-09 0 36.55 36.40 36.65 34.25 36.70 693,400 24,490,275 35.319 35.90 35.75 35.99 33.64 36.04 706,048 34.686 4.58%
2024-12-06 0 34.95 34.90 34.95 33.70 35.30 581,100 20,196,165 34.755 34.32 34.27 34.32 33.10 34.67 591,700 34.132 4.17%
2024-12-05 0 33.55 33.50 33.55 32.80 33.65 287,200 9,595,685 33.411 32.95 32.90 32.95 32.21 33.05 292,439 32.813 0.15%
2024-12-04 0 33.50 33.50 33.55 33.00 33.90 387,700 12,984,715 33.492 32.90 32.90 32.95 32.41 33.29 394,772 32.892 0.30%
2024-12-03 0 33.40 33.30 33.40 32.20 33.60 445,800 14,789,607 33.175 32.80 32.70 32.80 31.62 33.00 453,932 32.581 3.73%
2024-12-02 0 32.20 32.20 32.45 30.90 32.45 373,200 11,949,242 32.018 31.62 31.62 31.87 30.35 31.87 380,007 31.445 3.21%
2024-11-29 0 31.20 31.00 31.20 30.50 31.70 250,100 7,798,115 31.180 30.64 30.44 30.64 29.95 31.13 254,662 30.621 1.96%
2024-11-28 0 30.60 30.45 30.60 30.25 32.00 209,500 6,436,305 30.722 30.05 29.90 30.05 29.71 31.43 213,321 30.172 -3.16%
2024-11-27 0 31.60 31.40 31.60 29.55 31.80 182,400 5,632,335 30.879 31.03 30.84 31.03 29.02 31.23 185,727 30.326 4.64%
2024-11-26 0 30.20 30.20 30.25 30.05 31.00 141,000 4,305,290 30.534 29.66 29.66 29.71 29.51 30.44 143,572 29.987 0.17%
2024-11-25 0 30.15 30.15 30.20 29.65 30.30 157,100 4,709,795 29.980 29.61 29.61 29.66 29.12 29.76 159,966 29.443 2.03%
2024-11-22 0 29.55 29.35 29.55 29.20 31.15 378,800 11,290,997 29.807 29.02 28.82 29.02 28.68 30.59 385,710 29.273 -3.90%
2024-11-21 0 30.75 30.65 30.75 30.40 31.70 308,600 9,490,015 30.752 30.20 30.10 30.20 29.86 31.13 314,229 30.201 -1.60%
2024-11-20 0 31.25 31.10 31.25 30.10 32.00 415,500 12,849,045 30.924 30.69 30.54 30.69 29.56 31.43 423,079 30.370 1.63%
2024-11-19 0 30.75 30.55 30.75 30.45 31.90 391,700 12,071,694 30.819 30.20 30.00 30.20 29.90 31.33 398,845 30.267 -0.65%
2024-11-18 0 30.95 30.90 31.00 30.40 32.35 299,000 9,233,155 30.880 30.40 30.35 30.44 29.86 31.77 304,454 30.327 -1.75%
2024-11-15 0 31.50 31.40 31.50 31.40 32.85 236,300 7,579,575 32.076 30.94 30.84 30.94 30.84 32.26 240,610 31.501 -1.10%
2024-11-14 0 31.85 31.80 31.85 31.80 33.00 500,000 16,183,633 32.367 31.28 31.23 31.28 31.23 32.41 509,120 31.787 -3.34%
2024-11-13 0 32.95 32.80 32.95 32.30 33.00 221,900 7,235,375 32.606 32.36 32.21 32.36 31.72 32.41 225,948 32.022 0.46%
2024-11-12 0 32.80 32.80 32.85 32.30 33.80 577,500 18,974,965 32.857 32.21 32.21 32.26 31.72 33.19 588,034 32.268 -2.09%
2024-11-11 0 33.50 33.50 33.55 31.50 37.60 2,012,796 68,268,600 33.917 32.90 32.90 32.95 30.94 36.93 2,049,511 33.310 -8.22%
2024-11-08 0 36.50 36.50 36.55 35.50 38.50 1,290,400 47,750,420 37.004 35.85 35.85 35.90 34.86 37.81 1,313,938 36.341 1.25%
2024-11-07 0 36.05 36.05 36.10 33.60 36.05 608,700 21,676,540 35.611 35.40 35.40 35.45 33.00 35.40 619,803 34.973 3.89%
2024-11-06 0 34.70 34.60 34.70 34.00 35.20 275,200 9,537,470 34.657 34.08 33.98 34.08 33.39 34.57 280,220 34.036 0.87%
2024-11-05 0 34.40 34.25 34.45 32.25 34.50 769,400 25,354,667 32.954 33.78 33.64 33.83 31.67 33.88 783,434 32.363 4.24%
2024-11-04 0 33.00 32.75 33.00 32.55 34.20 713,788 23,641,156 33.121 32.41 32.16 32.41 31.97 33.59 726,808 32.527 -2.94%
2024-11-01 0 34.00 34.00 34.50 33.55 34.80 222,900 7,619,691 34.184 33.39 33.39 33.88 32.95 34.18 226,966 33.572 -1.02%
2024-10-31 0 34.35 34.35 34.45 34.20 35.10 257,300 8,946,445 34.770 33.73 33.73 33.83 33.59 34.47 261,993 34.148 -1.15%
2024-10-30 0 34.75 34.55 34.75 33.85 37.15 271,300 9,384,795 34.592 34.13 33.93 34.13 33.24 36.48 276,249 33.972 -1.70%
2024-10-29 0 35.35 35.20 35.35 34.75 36.00 261,400 9,210,817 35.236 34.72 34.57 34.72 34.13 35.36 266,168 34.605 1.14%
2024-10-28 0 34.95 34.95 35.00 34.55 35.80 284,300 9,981,410 35.109 34.32 34.32 34.37 33.93 35.16 289,486 34.480 -1.13%
2024-10-25 0 35.35 35.10 35.40 34.00 35.55 344,200 12,085,165 35.111 34.72 34.47 34.77 33.39 34.91 350,478 34.482 0.28%
2024-10-24 0 35.25 35.20 35.25 33.85 35.35 426,100 14,749,002 34.614 34.62 34.57 34.62 33.24 34.72 433,872 33.994 -0.14%
2024-10-23 0 35.30 35.00 35.30 34.60 38.05 1,297,900 46,571,353 35.882 34.67 34.37 34.67 33.98 37.37 1,321,575 35.239 -4.98%
2024-10-22 0 37.15 37.15 37.20 36.90 39.10 457,600 17,361,932 37.941 36.48 36.48 36.53 36.24 38.40 465,947 37.262 -3.38%
2024-10-21 0 38.45 38.05 38.45 37.65 41.60 761,800 29,618,985 38.880 37.76 37.37 37.76 36.98 40.85 775,696 38.184 -6.67%
2024-10-18 0 41.20 41.15 41.20 40.30 42.35 292,202 11,979,027 40.996 40.46 40.41 40.46 39.58 41.59 297,532 40.261 1.23%
2024-10-17 0 40.70 40.70 40.80 40.50 43.00 245,100 10,179,788 41.533 39.97 39.97 40.07 39.77 42.23 249,571 40.789 -2.63%
2024-10-16 0 41.80 41.80 41.85 40.45 44.00 559,100 23,064,820 41.253 41.05 41.05 41.10 39.73 43.21 569,298 40.514 -1.18%
2024-10-15 0 42.30 42.30 42.45 41.15 45.00 385,700 16,622,455 43.097 41.54 41.54 41.69 40.41 44.19 392,735 42.325 -4.19%
2024-10-14 0 44.15 44.15 44.40 39.45 45.25 892,000 39,170,775 43.913 43.36 43.36 43.60 38.74 44.44 908,271 43.127 3.52%
2024-10-10 0 42.65 42.65 42.85 42.40 44.90 336,143 14,536,673 43.246 41.89 41.89 42.08 41.64 44.10 342,274 42.471 1.07%
2024-10-09 0 42.20 41.65 42.20 40.15 44.50 1,040,500 44,326,494 42.601 41.44 40.90 41.44 39.43 43.70 1,059,479 41.838 1.32%
2024-10-08 0 41.65 41.55 41.65 41.05 50.00 1,516,400 66,769,022 44.031 40.90 40.81 40.90 40.31 49.10 1,544,060 43.243 -17.11%
2024-10-07 0 50.25 50.20 50.25 48.70 51.50 201,400 10,119,557 50.246 49.35 49.30 49.35 47.83 50.58 205,074 49.346 1.93%
2024-10-04 0 49.30 49.00 49.30 47.70 49.30 212,200 10,295,165 48.516 48.42 48.12 48.42 46.85 48.42 216,071 47.647 3.25%
2024-10-03 0 47.75 47.45 47.80 45.20 49.00 186,800 8,764,233 46.918 46.89 46.60 46.94 44.39 48.12 190,207 46.077 -1.59%
2024-10-02 0 49.35 49.00 49.35 45.10 49.70 518,800 24,844,935 47.889 47.65 47.31 47.65 43.55 47.99 537,282 46.242 7.75%
2024-09-30 0 45.80 45.80 45.85 40.80 45.80 978,600 42,980,065 43.920 44.22 44.22 44.27 39.40 44.22 1,013,462 42.409 12.53%
2024-09-27 0 40.70 40.55 40.70 39.05 41.90 1,016,300 41,173,677 40.513 39.30 39.16 39.30 37.71 40.46 1,052,506 39.120 5.71%
2024-09-26 0 38.50 38.50 38.60 34.05 38.50 1,159,800 42,833,201 36.932 37.18 37.18 37.27 32.88 37.18 1,201,118 35.661 8.45%
2024-09-25 0 35.50 35.50 35.70 34.25 36.30 798,900 28,151,015 35.237 34.28 34.28 34.47 33.07 35.05 827,361 34.025 2.60%
2024-09-24 0 34.60 34.60 34.80 32.10 34.80 366,900 12,365,320 33.702 33.41 33.41 33.60 31.00 33.60 379,971 32.543 6.63%
2024-09-23 0 32.45 32.45 32.60 31.80 32.65 304,900 9,882,645 32.413 31.33 31.33 31.48 30.71 31.53 315,762 31.298 0.15%
2024-09-20 0 32.40 32.15 32.40 31.70 33.45 189,200 6,088,860 32.182 31.29 31.04 31.29 30.61 32.30 195,940 31.075 1.89%
2024-09-19 0 31.80 31.45 31.80 30.55 33.75 196,400 6,250,263 31.824 30.71 30.37 30.71 29.50 32.59 203,397 30.729 4.26%
2024-09-17 0 30.50 30.50 30.70 29.80 32.30 132,500 4,063,452 30.668 29.45 29.45 29.64 28.77 31.19 137,220 29.613 -6.58%
2024-09-16 0 32.65 32.65 - 30.75 32.65 39,200 1,233,355 31.463 31.53 31.53 - 29.69 31.53 40,596 30.381 3.16%
2024-09-13 0 31.65 31.65 31.90 31.50 33.25 213,882 6,844,688 32.002 30.56 30.56 30.80 30.42 32.11 221,502 30.901 -3.51%
2024-09-12 0 32.80 32.80 33.05 32.00 34.25 390,400 12,767,650 32.704 31.67 31.67 31.91 30.90 33.07 404,308 31.579 -3.53%
2024-09-11 0 34.00 33.85 34.00 33.40 34.55 112,100 3,802,635 33.922 32.83 32.69 32.83 32.25 33.36 116,094 32.755 1.80%
2024-09-10 0 33.40 33.40 33.45 33.20 35.10 152,800 5,212,850 34.116 32.25 32.25 32.30 32.06 33.89 158,243 32.942 -5.92%
2024-09-09 0 35.50 35.45 35.50 34.55 36.15 318,200 11,184,340 35.149 34.28 34.23 34.28 33.36 34.91 329,536 33.940 -2.74%
2024-09-05 0 36.50 36.50 36.65 35.90 37.05 137,700 5,044,463 36.634 35.24 35.24 35.39 34.67 35.78 142,606 35.374 0.69%
2024-09-04 0 36.25 36.20 36.25 35.30 36.70 186,500 6,744,487 36.163 35.00 34.95 35.00 34.09 35.44 193,144 34.919 -0.68%
2024-09-03 0 36.50 36.50 36.65 36.10 37.90 184,600 6,869,382 37.212 35.24 35.24 35.39 34.86 36.60 191,176 35.932 -3.57%
2024-09-02 0 37.85 37.55 37.85 36.55 38.55 284,400 10,676,390 37.540 36.55 36.26 36.55 35.29 37.22 294,532 36.249 -0.39%
2024-08-30 0 38.00 37.75 38.00 36.45 39.65 1,133,800 43,602,400 38.457 36.69 36.45 36.69 35.20 38.29 1,174,191 37.134 2.98%
2024-08-29 0 36.90 36.50 36.90 35.40 37.25 206,900 7,609,550 36.779 35.63 35.24 35.63 34.18 35.97 214,271 35.514 0.68%
2024-08-28 0 36.65 36.60 36.65 35.25 37.35 623,000 22,915,545 36.783 35.39 35.34 35.39 34.04 36.07 645,194 35.517 2.37%
2024-08-27 0 35.80 35.75 35.80 33.90 36.25 389,900 13,776,414 35.333 34.57 34.52 34.57 32.73 35.00 403,790 34.118 5.45%
2024-08-26 0 33.95 33.80 33.95 33.10 34.30 185,000 6,264,897 33.864 32.78 32.64 32.78 31.96 33.12 191,591 32.699 2.11%
2024-08-23 0 33.25 33.20 33.25 32.50 35.80 540,200 17,990,395 33.303 32.11 32.06 32.11 31.38 34.57 559,445 32.158 -4.59%
2024-08-22 0 34.85 34.85 34.95 34.50 36.25 170,100 5,992,520 35.229 33.65 33.65 33.75 33.31 35.00 176,160 34.018 -1.97%
2024-08-21 0 35.55 35.20 35.55 34.40 35.90 169,400 5,973,621 35.263 34.33 33.99 34.33 33.22 34.67 175,435 34.050 0.71%
2024-08-20 0 35.30 35.10 35.30 34.05 35.80 222,800 7,805,273 35.033 34.09 33.89 34.09 32.88 34.57 230,737 33.828 2.62%
2024-08-19 0 34.40 34.20 34.45 32.55 34.80 122,300 4,183,925 34.210 33.22 33.02 33.26 31.43 33.60 126,657 33.034 2.53%
2024-08-16 0 33.55 33.55 33.90 33.10 33.85 68,400 2,288,527 33.458 32.40 32.40 32.73 31.96 32.69 70,837 32.307 0.45%
2024-08-15 0 33.40 33.30 33.40 33.00 33.80 127,700 4,255,024 33.320 32.25 32.15 32.25 31.86 32.64 132,249 32.174 -1.18%
2024-08-14 0 33.80 33.65 33.80 32.80 35.10 119,800 4,021,222 33.566 32.64 32.49 32.64 31.67 33.89 124,068 32.411 -1.89%
2024-08-13 0 34.45 34.45 34.50 33.95 35.05 80,000 2,754,965 34.437 33.26 33.26 33.31 32.78 33.84 82,850 33.252 0.00%
2024-08-12 0 34.45 34.40 34.50 33.80 35.75 161,700 5,624,652 34.784 33.26 33.22 33.31 32.64 34.52 167,461 33.588 -3.37%
2024-08-09 0 35.65 35.45 35.65 34.85 35.65 203,900 7,190,890 35.267 34.42 34.23 34.42 33.65 34.42 211,164 34.054 2.44%
2024-08-08 0 34.80 34.55 34.80 33.90 35.30 172,900 5,985,295 34.617 33.60 33.36 33.60 32.73 34.09 179,060 33.426 -0.57%
2024-08-07 0 35.00 34.85 35.00 33.70 35.10 124,400 4,317,568 34.707 33.80 33.65 33.80 32.54 33.89 128,832 33.513 2.94%
2024-08-06 0 34.00 33.60 34.00 33.15 35.85 112,900 3,833,240 33.953 32.83 32.44 32.83 32.01 34.62 116,922 32.785 0.29%
2024-08-05 0 33.90 33.50 33.90 33.30 34.70 229,700 7,768,770 33.821 32.73 32.35 32.73 32.15 33.51 237,883 32.658 -2.16%
2024-08-02 0 34.65 34.50 34.65 34.00 35.50 149,400 5,185,259 34.707 33.46 33.31 33.46 32.83 34.28 154,722 33.513 -2.39%
2024-08-01 0 35.50 35.25 35.50 34.75 36.00 187,500 6,641,820 35.423 34.28 34.04 34.28 33.55 34.76 194,180 34.205 1.43%
2024-07-31 0 35.00 34.95 35.00 32.70 35.45 501,100 17,256,940 34.438 33.80 33.75 33.80 31.58 34.23 518,952 33.253 6.22%
2024-07-30 0 32.95 32.80 33.00 31.15 36.15 1,269,100 41,841,447 32.969 31.82 31.67 31.86 30.08 34.91 1,314,311 31.835 -6.79%
2024-07-29 0 35.35 35.35 35.40 34.55 40.20 1,265,900 46,179,821 36.480 34.13 34.13 34.18 33.36 38.82 1,310,997 35.225 -5.61%
2024-07-26 0 37.45 37.45 37.50 36.65 37.75 78,600 2,929,514 37.271 36.16 36.16 36.21 35.39 36.45 81,400 35.989 -0.27%
2024-07-25 0 37.55 37.55 37.75 37.20 38.70 133,900 5,043,760 37.668 36.26 36.26 36.45 35.92 37.37 138,670 36.372 -2.97%
2024-07-24 0 38.70 38.60 38.75 38.30 39.35 104,800 4,065,966 38.797 37.37 37.27 37.42 36.98 38.00 108,533 37.463 -1.53%
2024-07-23 0 39.30 38.95 39.35 38.20 40.00 330,800 12,934,110 39.099 37.95 37.61 38.00 36.89 38.62 342,585 37.754 0.13%
2024-07-22 0 39.25 39.20 39.25 37.40 39.55 169,700 6,575,599 38.748 37.90 37.85 37.90 36.11 38.19 175,746 37.415 3.29%
2024-07-19 0 38.00 37.95 38.00 36.90 38.90 384,100 14,538,217 37.850 36.69 36.64 36.69 35.63 37.56 397,784 36.548 -0.91%
2024-07-18 0 38.35 38.35 38.50 38.05 40.50 342,600 13,517,890 39.457 37.03 37.03 37.18 36.74 39.11 354,805 38.099 -5.19%
2024-07-17 0 40.45 40.30 40.45 40.40 41.60 318,600 13,083,085 41.064 39.06 38.91 39.06 39.01 40.17 329,950 39.652 -1.34%
2024-07-16 0 41.00 41.00 41.05 39.80 42.75 392,800 16,019,986 40.784 39.59 39.59 39.64 38.43 41.28 406,793 39.381 -4.65%
2024-07-15 0 43.00 42.90 43.20 42.05 43.50 559,800 23,941,157 42.767 41.52 41.42 41.71 40.60 42.00 579,743 41.296 1.42%
2024-07-12 0 42.40 42.30 42.40 41.30 43.90 209,800 8,865,540 42.257 40.94 40.84 40.94 39.88 42.39 217,274 40.803 0.24%
2024-07-11 0 42.30 42.20 42.50 40.90 43.00 210,100 8,879,031 42.261 40.84 40.75 41.04 39.49 41.52 217,585 40.807 2.30%
2024-07-10 0 41.35 41.15 41.35 41.00 43.15 168,700 7,085,312 41.999 39.93 39.73 39.93 39.59 41.67 174,710 40.555 -2.01%
2024-07-09 0 42.20 42.05 42.20 40.35 43.45 327,900 13,832,237 42.184 40.75 40.60 40.75 38.96 41.96 339,581 40.733 4.46%
2024-07-08 0 40.40 40.20 40.40 38.65 40.75 330,000 13,213,125 40.040 39.01 38.82 39.01 37.32 39.35 341,756 38.662 2.02%
2024-07-05 0 39.60 39.60 39.65 39.30 40.05 175,800 6,968,164 39.637 38.24 38.24 38.29 37.95 38.67 182,063 38.273 -1.49%
2024-07-04 0 40.20 40.20 40.35 39.65 41.45 676,300 27,285,855 40.346 38.82 38.82 38.96 38.29 40.02 700,393 38.958 -1.35%
2024-07-03 0 40.75 40.50 40.75 38.65 41.30 238,373 9,667,791 40.557 39.35 39.11 39.35 37.32 39.88 246,865 39.162 2.13%
2024-07-02 0 39.90 39.80 39.90 39.75 41.70 722,500 29,282,265 40.529 38.53 38.43 38.53 38.38 40.27 748,239 39.135 -3.62%
2024-06-28 0 41.40 41.10 41.40 39.75 44.55 411,400 16,960,715 41.227 39.98 39.69 39.98 38.38 43.02 426,056 39.809 0.36%
2024-06-27 0 41.25 40.80 41.25 40.80 43.30 211,100 8,779,553 41.590 39.83 39.40 39.83 39.40 41.81 218,620 40.159 -3.28%
2024-06-26 0 42.65 42.65 42.90 42.10 44.00 280,600 12,156,675 43.324 41.18 41.18 41.42 40.65 42.49 290,596 41.834 -1.61%
2024-06-25 0 43.35 43.00 43.35 41.50 43.80 340,752 14,699,301 43.138 41.86 41.52 41.86 40.07 42.29 352,891 41.654 2.60%
2024-06-24 0 42.25 42.00 42.25 41.60 43.85 321,300 13,663,470 42.526 40.80 40.56 40.80 40.17 42.34 332,746 41.063 -1.97%
2024-06-21 0 43.10 43.00 43.10 42.00 44.40 473,200 20,453,554 43.224 41.62 41.52 41.62 40.56 42.87 490,058 41.737 -1.15%
2024-06-20 0 43.60 43.55 43.65 42.95 45.20 298,400 13,303,740 44.584 42.10 42.05 42.15 41.47 43.65 309,030 43.050 -1.91%
2024-06-19 0 44.45 44.35 44.50 42.00 44.95 88,400 3,877,777 43.866 42.92 42.82 42.97 40.56 43.40 91,549 42.357 0.79%
2024-06-18 0 44.10 43.70 44.10 42.65 44.80 310,011 13,640,938 44.001 42.58 42.20 42.58 41.18 43.26 321,055 42.488 3.52%
2024-06-17 0 42.60 42.55 42.60 42.55 44.90 248,200 10,654,840 42.928 41.13 41.09 41.13 41.09 43.36 257,042 41.452 -5.96%
2024-06-14 0 45.30 44.95 45.30 42.40 45.55 1,161,683 50,707,558 43.650 43.74 43.40 43.74 40.94 43.98 1,203,068 42.149 5.59%
2024-06-13 0 42.90 42.85 42.90 42.90 45.55 202,100 8,796,680 43.526 41.42 41.38 41.42 41.42 43.98 209,300 42.029 -3.81%
2024-06-12 0 44.60 44.55 44.60 42.85 45.90 1,739,600 77,275,063 44.421 43.07 43.02 43.07 41.38 44.32 1,801,573 42.893 -1.11%
2024-06-11 0 45.10 44.85 45.10 43.20 46.25 1,675,400 74,213,394 44.296 43.55 43.31 43.55 41.71 44.66 1,735,086 42.772 -2.17%
2024-06-07 0 46.10 45.60 46.10 44.70 46.50 1,680,900 76,082,825 45.263 44.51 44.03 44.51 43.16 44.90 1,740,782 43.706 0.99%
2024-06-06 0 45.65 45.50 45.65 44.50 45.80 70,000 3,170,643 45.295 44.08 43.93 44.08 42.97 44.22 72,494 43.737 1.00%
2024-06-05 0 45.20 45.00 45.20 44.25 45.80 263,300 11,865,917 45.066 43.65 43.45 43.65 42.73 44.22 272,680 43.516 -0.44%
2024-06-04 0 45.40 45.15 45.40 44.20 46.00 184,800 8,326,097 45.055 43.84 43.60 43.84 42.68 44.42 191,383 43.505 -0.98%
2024-06-03 0 45.85 45.85 46.00 44.50 46.60 290,600 13,327,160 45.861 44.27 44.27 44.42 42.97 45.00 300,953 44.283 2.17%
2024-05-31 0 45.70 45.45 45.70 43.45 46.10 861,900 39,013,630 45.265 43.33 43.10 43.33 41.20 43.71 908,981 42.920 3.98%
2024-05-30 0 43.95 43.80 43.95 43.65 46.00 524,700 23,334,560 44.472 41.67 41.53 41.67 41.39 43.62 553,362 42.169 -2.01%
2024-05-29 0 44.85 44.80 44.85 44.65 46.55 453,145 20,731,110 45.749 42.53 42.48 42.53 42.34 44.14 477,898 43.380 -2.92%
2024-05-28 0 46.20 46.20 46.40 45.80 47.50 281,500 13,085,855 46.486 43.81 43.81 44.00 43.43 45.04 296,877 44.078 -1.70%
2024-05-27 0 47.00 46.85 47.00 46.85 50.05 466,800 22,201,950 47.562 44.57 44.42 44.57 44.42 47.46 492,299 45.099 -2.49%
2024-05-24 0 48.20 48.20 48.35 47.80 49.70 645,000 31,201,315 48.374 45.70 45.70 45.85 45.32 47.13 680,233 45.869 -3.21%
2024-05-23 0 49.80 49.40 49.85 48.90 49.95 376,600 18,598,149 49.384 47.22 46.84 47.27 46.37 47.36 397,172 46.826 -0.80%
2024-05-22 0 50.20 49.70 50.20 48.70 50.70 589,100 29,226,365 49.612 47.60 47.13 47.60 46.18 48.07 621,279 47.042 -0.99%
2024-05-21 0 50.70 50.50 50.70 50.00 53.20 663,400 33,881,175 51.072 48.07 47.88 48.07 47.41 50.44 699,638 48.427 -1.55%
2024-05-20 0 51.50 51.10 51.50 49.50 51.90 810,000 41,324,345 51.018 48.83 48.45 48.83 46.94 49.21 854,246 48.375 4.04%
2024-05-17 0 49.50 49.45 49.50 49.20 51.10 469,400 23,445,050 49.947 46.94 46.89 46.94 46.65 48.45 495,041 47.360 -2.37%
2024-05-16 0 50.70 50.65 50.70 50.30 54.35 899,100 46,500,965 51.719 48.07 48.03 48.07 47.69 51.53 948,213 49.041 -5.32%
2024-05-14 0 53.55 53.45 53.55 51.90 55.00 1,191,600 63,675,555 53.437 50.78 50.68 50.78 49.21 52.15 1,256,691 50.669 1.23%
2024-05-13 0 52.90 52.80 52.90 52.55 56.95 1,443,000 77,950,820 54.020 50.16 50.07 50.16 49.83 54.00 1,521,824 51.222 -3.38%
2024-05-10 0 54.75 54.55 54.75 51.50 54.80 1,529,800 81,483,177 53.264 51.91 51.72 51.91 48.83 51.96 1,613,365 50.505 6.41%
2024-05-09 0 51.45 51.30 51.45 50.80 52.15 753,000 38,650,350 51.328 48.79 48.64 48.79 48.17 49.45 794,132 48.670 0.59%
2024-05-08 0 51.15 51.10 51.15 47.75 52.00 1,589,940 79,119,796 49.763 48.50 48.45 48.50 45.28 49.31 1,676,790 47.185 6.56%
2024-05-07 0 48.00 47.75 48.00 46.65 48.45 386,100 18,470,695 47.839 45.51 45.28 45.51 44.23 45.94 407,191 45.361 1.59%
2024-05-06 0 47.25 47.10 47.25 45.95 47.40 774,000 36,224,960 46.802 44.80 44.66 44.80 43.57 44.94 816,280 44.378 2.49%
2024-05-03 0 46.10 45.90 46.15 44.65 46.40 159,400 7,312,400 45.875 43.71 43.52 43.76 42.34 44.00 168,107 43.498 0.66%
2024-05-02 0 45.80 45.20 45.80 45.20 47.05 87,600 4,049,488 46.227 43.43 42.86 43.43 42.86 44.61 92,385 43.833 -3.58%
2024-04-30 0 47.50 47.40 47.50 45.85 47.50 526,100 24,495,325 46.560 45.04 44.94 45.04 43.48 45.04 554,838 44.149 3.37%
2024-04-29 0 45.95 45.80 45.95 44.75 46.45 593,400 27,091,570 45.655 43.57 43.43 43.57 42.43 44.04 625,814 43.290 1.77%
2024-04-26 0 45.15 45.05 45.15 44.50 47.80 885,200 40,493,725 45.745 42.81 42.72 42.81 42.20 45.32 933,554 43.376 -5.25%
2024-04-25 0 47.65 47.55 47.65 47.30 49.15 754,800 36,461,340 48.306 45.18 45.09 45.18 44.85 46.60 796,031 45.804 -0.94%
2024-04-24 0 48.10 48.10 48.45 47.25 49.00 419,800 20,280,844 48.311 45.61 45.61 45.94 44.80 46.46 442,732 45.808 -1.33%
2024-04-23 0 48.75 48.50 48.75 46.80 49.55 882,800 42,983,681 48.690 46.22 45.99 46.22 44.38 46.98 931,023 46.168 1.14%
2024-04-22 0 48.20 47.80 48.20 45.30 48.50 441,300 20,777,995 47.084 45.70 45.32 45.70 42.95 45.99 465,406 44.645 2.55%
2024-04-19 0 47.00 46.85 47.00 46.55 47.65 444,600 21,021,970 47.283 44.57 44.42 44.57 44.14 45.18 468,886 44.834 -0.21%
2024-04-18 0 47.10 47.10 47.15 46.35 47.20 335,300 15,749,955 46.973 44.66 44.66 44.71 43.95 44.76 353,616 44.540 2.17%
2024-04-17 0 46.10 46.10 46.60 45.20 46.70 184,300 8,505,595 46.151 43.71 43.71 44.19 42.86 44.28 194,367 43.760 -1.60%
2024-04-16 0 46.85 46.80 46.85 45.20 47.50 424,000 19,915,867 46.971 44.42 44.38 44.42 42.86 45.04 447,161 44.538 -0.32%
2024-04-15 0 47.00 46.70 47.00 44.60 47.90 971,800 45,521,502 46.842 44.57 44.28 44.57 42.29 45.42 1,024,884 44.416 0.53%
2024-04-12 0 46.75 46.40 46.80 45.10 48.35 858,500 40,037,645 46.637 44.33 44.00 44.38 42.76 45.85 905,395 44.221 -3.21%
2024-04-11 0 48.30 48.05 48.30 47.00 49.70 2,217,200 106,119,840 47.862 45.80 45.56 45.80 44.57 47.13 2,338,314 45.383 -2.23%
2024-04-10 0 49.40 49.20 49.40 48.60 50.20 1,323,600 64,099,232 48.428 46.84 46.65 46.84 46.08 47.60 1,395,901 45.920 -0.20%
2024-04-09 0 49.50 49.35 49.50 48.90 50.20 180,500 8,942,220 49.541 46.94 46.79 46.94 46.37 47.60 190,360 46.975 -0.90%
2024-04-08 0 49.95 49.75 49.95 49.40 52.50 424,666 21,272,256 50.092 47.36 47.17 47.36 46.84 49.78 447,863 47.497 -0.10%
2024-04-05 0 50.00 50.00 50.15 49.65 51.45 122,100 6,162,925 50.474 47.41 47.41 47.55 47.08 48.79 128,770 47.860 -1.96%
2024-04-03 0 51.00 50.85 51.00 49.95 51.05 509,800 25,936,170 50.875 48.36 48.22 48.36 47.36 48.41 537,648 48.240 0.00%
2024-04-02 0 51.00 50.80 51.00 50.40 52.40 365,900 18,798,755 51.377 48.36 48.17 48.36 47.79 49.69 385,887 48.716 1.80%
2024-03-28 0 50.10 50.05 50.10 48.75 50.50 493,700 24,577,620 49.782 47.51 47.46 47.51 46.22 47.88 520,668 47.204 0.40%
2024-03-27 0 49.90 49.85 49.90 48.95 51.10 823,000 41,087,165 49.924 47.32 47.27 47.32 46.41 48.45 867,956 47.338 2.15%
2024-03-26 0 48.85 48.60 48.85 48.45 50.00 463,500 22,881,295 49.366 46.32 46.08 46.32 45.94 47.41 488,819 46.809 1.77%
2024-03-25 0 48.00 48.00 48.25 47.20 50.50 1,265,800 62,303,405 49.221 45.51 45.51 45.75 44.76 47.88 1,334,944 46.671 1.69%
2024-03-22 0 47.20 46.85 47.20 45.70 48.20 361,000 16,881,190 46.762 44.76 44.42 44.76 43.33 45.70 380,720 44.340 -2.18%
2024-03-21 0 48.25 47.80 48.25 46.45 49.70 682,300 32,525,580 47.670 45.75 45.32 45.75 44.04 47.13 719,571 45.201 -1.53%
2024-03-20 0 49.00 49.00 49.05 46.50 49.00 769,485 37,042,978 48.140 46.46 46.46 46.51 44.09 46.46 811,518 45.647 4.26%
2024-03-19 0 47.00 46.70 47.00 46.15 47.00 453,800 21,284,750 46.903 44.57 44.28 44.57 43.76 44.57 478,589 44.474 0.86%
2024-03-18 0 46.60 46.45 46.60 45.40 47.00 503,100 23,356,865 46.426 44.19 44.04 44.19 43.05 44.57 530,582 44.021 2.42%
2024-03-15 0 45.50 45.50 45.55 43.10 46.65 336,900 15,378,875 45.648 43.14 43.14 43.19 40.87 44.23 355,303 43.284 -2.15%
2024-03-14 0 46.50 46.40 46.50 46.15 47.35 331,000 15,454,240 46.690 44.09 44.00 44.09 43.76 44.90 349,081 44.271 -1.17%
2024-03-13 0 47.05 47.00 47.05 46.20 47.30 569,900 26,785,170 47.000 44.61 44.57 44.61 43.81 44.85 601,031 44.565 0.11%
2024-03-12 0 47.00 47.00 47.05 46.05 47.80 742,100 34,832,220 46.937 44.57 44.57 44.61 43.66 45.32 782,637 44.506 2.84%
2024-03-11 0 45.70 45.45 45.75 44.95 46.10 592,100 27,032,935 45.656 43.33 43.10 43.38 42.62 43.71 624,443 43.291 2.01%
2024-03-08 0 44.80 44.45 44.80 44.30 46.40 686,700 31,280,730 45.552 42.48 42.15 42.48 42.01 44.00 724,211 43.193 -1.32%
2024-03-07 0 45.40 45.00 45.40 44.80 46.35 393,300 17,885,510 45.475 43.05 42.67 43.05 42.48 43.95 414,784 43.120 0.11%
2024-03-06 0 45.35 45.20 45.45 44.60 47.20 352,000 16,020,620 45.513 43.00 42.86 43.10 42.29 44.76 371,228 43.156 -2.37%
2024-03-05 0 46.45 45.75 46.45 44.35 47.70 241,234 11,123,750 46.112 44.04 43.38 44.04 42.05 45.23 254,411 43.723 -0.85%
2024-03-04 0 46.85 46.70 46.85 43.00 48.50 1,371,600 63,231,215 46.100 44.42 44.28 44.42 40.77 45.99 1,446,523 43.713 15.25%
2024-03-01 0 40.65 40.45 40.65 40.00 42.25 305,100 12,446,743 40.796 38.54 38.35 38.54 37.93 40.06 321,766 38.683 1.12%
2024-02-29 0 40.20 40.00 40.20 36.35 40.50 1,286,400 51,230,729 39.825 38.12 37.93 38.12 34.47 38.40 1,356,669 37.762 8.94%
2024-02-28 0 36.90 36.85 36.90 36.55 38.30 222,400 8,266,479 37.169 34.99 34.94 34.99 34.66 36.32 234,549 35.244 -3.78%
2024-02-27 0 38.35 38.30 38.35 37.60 39.45 258,300 9,917,306 38.395 36.36 36.32 36.36 35.65 37.41 272,410 36.406 -0.78%
2024-02-26 0 38.65 38.65 39.00 38.60 40.10 153,600 6,051,968 39.401 36.65 36.65 36.98 36.60 38.02 161,990 37.360 -3.13%
2024-02-23 0 39.90 39.90 40.00 38.85 40.55 269,400 10,752,700 39.914 37.83 37.83 37.93 36.84 38.45 284,116 37.846 1.79%
2024-02-22 0 39.20 38.80 39.20 37.60 39.20 234,136 9,014,384 38.501 37.17 36.79 37.17 35.65 37.17 246,926 36.506 1.82%
2024-02-21 0 38.50 38.20 38.50 38.00 39.00 156,100 6,006,057 38.476 36.51 36.22 36.51 36.03 36.98 164,627 36.483 0.92%
2024-02-20 0 38.15 38.15 38.40 37.80 41.90 97,600 3,758,030 38.504 36.17 36.17 36.41 35.84 39.73 102,931 36.510 0.26%
2024-02-19 0 38.05 38.05 38.35 37.00 39.20 178,500 6,785,765 38.015 36.08 36.08 36.36 35.08 37.17 188,251 36.046 -1.04%
2024-02-16 0 38.45 38.30 38.45 37.25 38.50 58,000 2,208,975 38.086 36.46 36.32 36.46 35.32 36.51 61,168 36.113 2.26%
2024-02-15 0 37.60 37.35 37.60 36.65 39.25 48,200 1,799,048 37.325 35.65 35.42 35.65 34.75 37.22 50,833 35.391 -2.72%
2024-02-14 0 38.65 38.25 38.70 36.10 38.85 99,000 3,741,954 37.798 36.65 36.27 36.70 34.23 36.84 104,408 35.840 5.17%
2024-02-09 0 36.75 36.75 37.20 36.60 38.95 42,600 1,598,045 37.513 34.85 34.85 35.27 34.70 36.93 44,927 35.570 -5.53%
2024-02-08 0 38.90 38.85 38.90 36.25 40.50 505,300 19,337,800 38.270 36.89 36.84 36.89 34.37 38.40 532,902 36.288 5.99%
2024-02-07 0 36.70 36.70 37.85 36.70 40.50 379,870 14,798,888 38.958 34.80 34.80 35.89 34.80 38.40 400,620 36.940 -3.42%
2024-02-06 0 38.00 37.70 38.00 31.90 38.30 857,300 30,621,147 35.718 36.03 35.75 36.03 30.25 36.32 904,130 33.868 18.56%
2024-02-05 0 32.05 31.95 32.05 29.80 32.40 1,331,700 41,439,590 31.118 30.39 30.30 30.39 28.26 30.72 1,404,444 29.506 5.08%
2024-02-02 0 30.50 30.15 30.50 30.05 31.65 207,700 6,359,235 30.617 28.92 28.59 28.92 28.49 30.01 219,046 29.032 -1.29%
2024-02-01 0 30.90 30.70 31.45 30.50 33.45 1,723,700 53,591,062 31.091 29.30 29.11 29.82 28.92 31.72 1,817,857 29.480 -3.44%
2024-01-31 0 32.00 31.70 32.00 30.10 32.00 994,800 30,551,020 30.711 30.34 30.06 30.34 28.54 30.34 1,049,141 29.120 4.58%
2024-01-30 0 30.60 30.60 30.90 30.30 31.40 1,977,400 60,317,055 30.503 29.02 29.02 29.30 28.73 29.77 2,085,415 28.923 0.49%
2024-01-29 0 30.45 29.95 30.45 29.00 31.50 470,100 14,335,890 30.495 28.87 28.40 28.87 27.50 29.87 495,779 28.916 -1.77%
2024-01-26 0 31.00 30.85 31.00 30.45 32.25 354,800 10,980,535 30.949 29.39 29.25 29.39 28.87 30.58 374,181 29.346 1.47%
2024-01-25 0 30.55 30.40 30.55 26.60 30.55 2,431,600 63,350,075 26.053 28.97 28.83 28.97 25.22 28.97 2,564,426 24.703 8.14%
2024-01-24 0 28.25 28.25 28.80 28.10 31.30 2,934,260 89,498,006 30.501 26.79 26.79 27.31 26.64 29.68 3,094,543 28.921 -7.83%
2024-01-23 0 30.65 30.25 30.65 29.50 30.85 35,700 1,089,117 30.507 29.06 28.68 29.06 27.97 29.25 37,650 28.927 4.25%
2024-01-22 0 29.40 28.85 29.40 28.45 31.95 186,900 5,579,660 29.854 27.88 27.36 27.88 26.98 30.30 197,109 28.307 -6.67%
2024-01-19 0 31.50 31.30 31.50 29.70 31.95 319,200 9,903,970 31.027 29.87 29.68 29.87 28.16 30.30 336,636 29.420 3.96%
2024-01-18 0 30.30 30.00 30.30 29.35 31.05 254,586 7,605,887 29.876 28.73 28.45 28.73 27.83 29.44 268,493 28.328 -0.98%
2024-01-17 0 30.60 30.25 30.60 28.75 32.00 607,800 18,473,045 30.393 29.02 28.68 29.02 27.26 30.34 641,001 28.819 2.17%
2024-01-16 0 29.95 29.95 30.00 29.55 31.60 3,038,700 90,886,530 29.910 28.40 28.40 28.45 28.02 29.96 3,204,688 28.360 -5.07%
2024-01-15 0 31.55 31.30 31.55 31.25 33.60 2,459,700 77,331,470 31.439 29.92 29.68 29.92 29.63 31.86 2,594,061 29.811 1.28%
2024-01-12 0 31.15 31.15 31.30 29.25 32.60 439,200 13,774,840 31.363 29.54 29.54 29.68 27.73 30.91 463,191 29.739 -1.89%
2024-01-11 0 31.75 31.55 31.75 25.80 34.00 1,153,900 35,129,995 30.445 30.11 29.92 30.11 24.46 32.24 1,216,932 28.868 17.59%
2024-01-10 0 27.00 26.80 27.00 26.80 28.05 909,100 25,034,555 27.538 25.60 25.41 25.60 25.41 26.60 958,759 26.111 1.12%
2024-01-09 0 26.70 26.55 26.90 26.50 27.50 133,200 3,580,110 26.878 25.32 25.17 25.51 25.13 26.08 140,476 25.486 -0.93%
2024-01-08 0 26.95 26.55 27.00 26.60 27.40 138,800 3,749,315 27.012 25.55 25.17 25.60 25.22 25.98 146,382 25.613 0.00%
2024-01-05 0 26.95 26.50 26.95 26.55 27.50 144,600 3,901,750 26.983 25.55 25.13 25.55 25.17 26.08 152,499 25.585 1.13%
2024-01-04 0 26.65 26.60 26.80 26.45 27.60 220,000 5,952,335 27.056 25.27 25.22 25.41 25.08 26.17 232,017 25.655 -1.30%
2024-01-03 0 27.00 26.55 27.05 26.15 28.05 747,500 20,359,925 27.237 25.60 25.17 25.65 24.80 26.60 788,332 25.827 0.56%
2024-01-02 0 26.85 26.50 26.85 24.30 26.85 322,800 8,515,957 26.382 25.46 25.13 25.46 23.04 25.46 340,433 25.015 3.27%
2023-12-29 0 26.00 25.50 26.00 24.70 26.30 80,600 2,064,420 25.613 24.65 24.18 24.65 23.42 24.94 85,003 24.287 3.38%
2023-12-28 0 25.15 25.00 25.15 23.55 26.00 119,600 3,023,960 25.284 23.85 23.71 23.85 22.33 24.65 126,133 23.974 7.02%
2023-12-27 0 23.50 23.45 23.50 22.50 23.85 102,300 2,359,240 23.062 22.28 22.24 22.28 21.33 22.61 107,888 21.867 2.84%
2023-12-22 0 22.85 22.75 22.90 21.45 23.05 27,900 637,485 22.849 21.67 21.57 21.71 20.34 21.86 29,424 21.665 1.11%
2023-12-21 0 22.60 22.55 22.60 22.45 22.90 36,500 831,642 22.785 21.43 21.38 21.43 21.29 21.71 38,494 21.605 0.00%
2023-12-20 0 22.60 22.55 22.60 22.60 23.00 162,200 3,723,320 22.955 21.43 21.38 21.43 21.43 21.81 171,060 21.766 0.22%
2023-12-19 0 22.55 22.55 22.80 22.40 22.75 24,200 548,305 22.657 21.38 21.38 21.62 21.24 21.57 25,522 21.484 -0.88%
2023-12-18 0 22.75 22.70 22.90 22.50 22.90 44,400 1,006,210 22.662 21.57 21.52 21.71 21.33 21.71 46,825 21.489 -1.09%
2023-12-15 0 23.00 22.65 23.00 22.50 23.10 146,100 3,345,900 22.901 21.81 21.48 21.81 21.33 21.90 154,081 21.715 1.55%
2023-12-14 0 22.65 22.65 22.75 21.45 22.75 133,500 2,972,570 22.266 21.48 21.48 21.57 20.34 21.57 140,792 21.113 1.57%
2023-12-13 0 22.30 22.30 22.45 20.50 22.50 115,000 2,483,655 21.597 21.14 21.14 21.29 19.44 21.33 121,282 20.478 3.24%
2023-12-12 0 21.60 21.20 21.60 20.55 21.95 133,700 2,817,500 21.073 20.48 20.10 20.48 19.49 20.81 141,003 19.982 7.73%
2023-12-11 0 20.05 19.88 20.15 18.80 20.80 107,600 2,153,772 20.016 19.01 18.85 19.11 17.83 19.72 113,478 18.980 -2.20%
2023-12-08 0 20.50 20.20 20.50 20.05 20.60 112,700 2,298,135 20.392 19.44 19.15 19.44 19.01 19.53 118,856 19.335 0.49%
2023-12-07 0 20.40 20.15 20.40 19.86 22.05 114,600 2,363,339 20.623 19.34 19.11 19.34 18.83 20.91 120,860 19.554 -4.67%
2023-12-06 0 21.40 21.05 21.40 20.00 21.40 107,700 2,207,445 20.496 20.29 19.96 20.29 18.96 20.29 113,583 19.435 5.42%
2023-12-05 0 20.30 - 20.00 20.00 22.80 287,800 6,170,310 21.440 19.25 - 18.96 18.96 21.62 303,521 20.329 -4.47%
2023-12-04 0 21.25 21.05 22.00 21.25 23.00 111,100 2,521,985 22.700 20.15 19.96 20.86 20.15 21.81 117,169 21.524 -4.71%
2023-12-01 0 22.30 22.05 22.30 22.00 22.70 105,400 2,348,975 22.286 21.14 20.91 21.14 20.86 21.52 111,157 21.132 -0.22%
2023-11-30 0 22.35 22.25 22.35 21.80 23.50 112,400 2,541,280 22.609 21.19 21.10 21.19 20.67 22.28 118,540 21.438 0.00%
2023-11-29 0 22.35 22.30 22.35 22.35 23.85 55,400 1,284,425 23.185 21.19 21.14 21.19 21.19 22.61 58,426 21.984 -4.08%
2023-11-28 0 23.30 23.10 23.30 22.80 23.80 68,900 1,599,160 23.210 22.09 21.90 22.09 21.62 22.57 72,664 22.008 -1.27%
2023-11-27 0 23.60 23.40 23.70 23.30 24.20 26,300 631,935 24.028 22.38 22.19 22.47 22.09 22.95 27,737 22.783 -0.21%
2023-11-24 0 23.65 23.65 23.95 23.55 24.40 35,800 861,610 24.067 22.43 22.43 22.71 22.33 23.14 37,756 22.821 -3.07%
2023-11-23 0 24.40 24.15 24.40 23.65 24.75 56,400 1,369,355 24.279 23.14 22.90 23.14 22.43 23.47 59,481 23.022 1.04%
2023-11-22 0 24.15 24.10 24.25 23.25 24.25 36,500 874,800 23.967 22.90 22.85 22.99 22.05 22.99 38,494 22.726 1.47%
2023-11-21 0 23.80 23.50 23.80 23.30 24.40 18,800 453,210 24.107 22.57 22.28 22.57 22.09 23.14 19,827 22.858 1.71%
2023-11-20 0 23.40 23.40 23.65 23.25 24.60 42,500 1,026,355 24.150 22.19 22.19 22.43 22.05 23.33 44,822 22.899 -0.43%
2023-11-17 0 23.50 23.50 23.80 23.35 23.85 103,000 2,426,705 23.560 22.28 22.28 22.57 22.14 22.61 108,626 22.340 -0.42%
2023-11-16 0 23.60 23.55 23.60 23.60 25.70 106,100 2,550,555 24.039 22.38 22.33 22.38 22.38 24.37 111,896 22.794 -6.35%
2023-11-15 0 25.20 24.10 25.20 23.40 25.95 141,300 3,394,055 24.020 23.89 22.85 23.89 22.19 24.61 149,018 22.776 4.78%
2023-11-14 0 24.05 24.05 24.20 24.05 25.45 92,100 2,261,855 24.559 22.80 22.80 22.95 22.80 24.13 97,131 23.287 -3.80%
2023-11-13 0 25.00 25.00 25.10 23.60 25.20 140,500 3,459,660 24.624 23.71 23.71 23.80 22.38 23.89 148,175 23.349 4.82%
2023-11-10 0 23.85 23.80 24.50 22.50 24.15 116,500 2,760,630 23.696 22.61 22.57 23.23 21.33 22.90 122,864 22.469 -1.24%
2023-11-09 0 24.15 23.70 24.15 23.00 24.35 103,400 2,429,465 23.496 22.90 22.47 22.90 21.81 23.09 109,048 22.279 2.55%
2023-11-08 0 23.55 23.55 23.60 23.25 25.00 101,600 2,415,765 23.777 22.33 22.33 22.38 22.05 23.71 107,150 22.546 -2.48%
2023-11-07 0 24.15 24.10 24.40 23.30 25.35 114,900 2,767,190 24.083 22.90 22.85 23.14 22.09 24.04 121,176 22.836 1.26%
2023-11-06 0 23.85 23.85 24.90 23.80 24.65 104,800 2,546,310 24.297 22.61 22.61 23.61 22.57 23.37 110,525 23.038 -1.45%
2023-11-03 0 24.20 23.95 24.20 23.90 24.65 103,400 2,505,990 24.236 22.95 22.71 22.95 22.66 23.37 109,048 22.981 1.89%
2023-11-02 0 23.75 23.50 23.75 23.50 24.50 103,700 2,490,875 24.020 22.52 22.28 22.52 22.28 23.23 109,365 22.776 -0.84%
2023-11-01 0 23.95 23.90 23.95 21.05 24.50 108,300 2,599,430 24.002 22.71 22.66 22.71 19.96 23.23 114,216 22.759 -2.24%
2023-10-31 0 24.50 24.05 24.50 24.15 25.20 24,800 617,425 24.896 23.23 22.80 23.23 22.90 23.89 26,155 23.607 -0.41%
2023-10-30 0 24.60 24.40 24.60 24.40 24.60 53,800 1,321,315 24.560 23.33 23.14 23.33 23.14 23.33 56,739 23.288 0.00%
2023-10-27 0 24.60 24.60 24.70 24.60 25.90 42,200 1,062,395 25.175 23.33 23.33 23.42 23.33 24.56 44,505 23.871 -0.40%
2023-10-26 0 24.70 24.55 25.00 24.50 26.00 17,000 434,860 25.580 23.42 23.28 23.71 23.23 24.65 17,929 24.255 -0.80%
2023-10-25 0 24.90 24.90 25.75 24.40 25.75 126,500 3,201,800 25.311 23.61 23.61 24.42 23.14 24.42 133,410 24.000 1.63%
2023-10-24 0 24.50 24.50 25.15 24.35 25.05 20,000 498,225 24.911 23.23 23.23 23.85 23.09 23.75 21,092 23.621 -1.61%
2023-10-20 0 24.90 24.50 24.85 24.20 25.00 35,500 880,950 24.815 23.61 23.23 23.56 22.95 23.71 37,439 23.530 -0.80%
2023-10-19 0 25.10 25.10 25.50 24.15 25.90 106,800 2,668,215 24.983 23.80 23.80 24.18 22.90 24.56 112,634 23.689 -4.92%
2023-10-18 0 26.40 26.10 26.40 25.05 26.40 253,500 6,577,290 25.946 25.03 24.75 25.03 23.75 25.03 267,347 24.602 4.22%
2023-10-17 0 25.55 25.40 25.55 24.95 26.00 103,400 2,641,520 25.547 24.02 23.88 24.02 23.46 24.44 109,988 24.017 -1.16%
2023-10-16 0 25.85 25.35 25.85 24.70 25.95 124,300 3,129,007 25.173 24.30 23.83 24.30 23.22 24.40 132,219 23.665 4.44%
2023-10-13 0 24.75 24.75 25.60 24.00 25.95 111,400 2,782,873 24.981 23.27 23.27 24.07 22.56 24.40 118,497 23.485 -4.62%
2023-10-12 0 25.95 25.50 25.95 24.50 26.05 123,700 3,119,645 25.219 24.40 23.97 24.40 23.03 24.49 131,581 23.709 0.97%
2023-10-11 0 25.70 25.70 25.90 24.45 26.05 110,400 2,797,900 25.343 24.16 24.16 24.35 22.99 24.49 117,434 23.825 -1.15%
2023-10-10 0 26.00 25.65 26.15 25.00 26.10 408,900 10,569,210 25.848 24.44 24.11 24.58 23.50 24.54 434,951 24.300 4.84%
2023-10-09 0 24.80 24.40 24.80 23.30 25.05 133,100 3,223,950 24.222 23.31 22.94 23.31 21.90 23.55 141,580 22.771 6.44%
2023-10-06 0 23.30 23.30 25.50 23.15 24.20 103,300 2,470,760 23.918 21.90 21.90 23.97 21.76 22.75 109,881 22.486 -2.92%
2023-10-05 0 24.00 24.00 24.45 23.50 25.00 106,800 2,575,920 24.119 22.56 22.56 22.99 22.09 23.50 113,604 22.675 -5.51%
2023-10-04 0 25.40 24.10 25.40 24.00 25.40 47,200 1,148,780 24.339 23.88 22.66 23.88 22.56 23.88 50,207 22.881 -0.78%
2023-10-03 0 25.60 25.60 25.80 23.95 25.90 23,600 596,420 25.272 24.07 24.07 24.25 22.52 24.35 25,104 23.758 0.00%
2023-09-29 0 25.60 25.60 25.95 24.55 25.95 22,000 560,345 25.470 24.07 24.07 24.40 23.08 24.40 23,402 23.945 0.20%
2023-09-28 0 25.55 24.55 25.70 25.45 25.80 17,000 437,100 25.712 24.02 23.08 24.16 23.93 24.25 18,083 24.172 -1.16%
2023-09-27 0 25.85 25.80 25.90 25.40 26.00 22,800 587,035 25.747 24.30 24.25 24.35 23.88 24.44 24,253 24.205 -0.58%
2023-09-26 0 26.00 25.75 26.60 25.60 26.75 111,400 2,904,000 26.068 24.44 24.21 25.01 24.07 25.15 118,497 24.507 -0.38%
2023-09-25 0 26.10 26.10 26.15 25.30 26.15 23,900 613,070 25.651 24.54 24.54 24.58 23.78 24.58 25,423 24.115 1.75%
2023-09-22 0 25.65 25.50 25.70 24.65 25.90 29,500 759,765 25.755 24.11 23.97 24.16 23.17 24.35 31,379 24.212 -0.39%
2023-09-21 0 25.75 23.00 26.00 24.60 26.50 54,000 1,394,750 25.829 24.21 21.62 24.44 23.13 24.91 57,440 24.282 2.39%
2023-09-20 0 25.15 24.65 25.35 24.45 25.95 106,800 2,683,950 25.131 23.64 23.17 23.83 22.99 24.40 113,604 23.625 -0.20%
2023-09-19 0 25.20 25.20 25.50 25.20 26.75 101,900 2,612,085 25.634 23.69 23.69 23.97 23.69 25.15 108,392 24.099 -1.56%
2023-09-18 0 25.60 25.55 25.65 25.45 25.65 103,000 2,636,665 25.599 24.07 24.02 24.11 23.93 24.11 109,562 24.065 -0.19%
2023-09-15 0 25.65 25.60 25.75 25.35 25.80 110,000 2,813,000 25.573 24.11 24.07 24.21 23.83 24.25 117,008 24.041 -0.77%
2023-09-14 0 25.85 25.35 26.00 25.00 26.50 103,225 2,663,345 25.801 24.30 23.83 24.44 23.50 24.91 109,801 24.256 -0.19%
2023-09-13 0 25.90 25.80 25.90 25.25 26.95 118,100 3,041,490 25.754 24.35 24.25 24.35 23.74 25.34 125,624 24.211 0.39%
2023-09-12 0 25.80 25.80 25.85 24.95 26.00 140,800 3,609,785 25.638 24.25 24.25 24.30 23.46 24.44 149,770 24.102 -0.39%
2023-09-11 0 25.90 25.90 26.00 24.70 26.65 119,500 2,998,550 25.092 24.35 24.35 24.44 23.22 25.05 127,113 23.590 3.39%
2023-09-07 0 25.05 24.40 24.70 23.75 26.35 176,500 4,316,285 24.455 23.55 22.94 23.22 22.33 24.77 187,745 22.990 -4.75%
2023-09-06 0 26.30 26.30 26.50 24.40 28.35 627,900 16,616,880 26.464 24.72 24.72 24.91 22.94 26.65 667,903 24.879 8.23%
2023-09-05 0 24.30 24.25 24.35 23.40 24.55 154,300 3,692,685 23.932 22.84 22.80 22.89 22.00 23.08 164,130 22.498 2.53%
2023-09-04 0 23.70 23.65 23.95 22.50 24.70 122,900 2,966,295 24.136 22.28 22.23 22.52 21.15 23.22 130,730 22.690 1.28%
2023-08-31 0 23.40 23.20 23.60 22.55 23.95 109,000 2,515,790 23.081 22.00 21.81 22.19 21.20 22.52 115,944 21.698 5.41%
2023-08-30 0 22.20 22.20 22.25 22.05 23.40 31,300 719,815 22.997 20.87 20.87 20.92 20.73 22.00 33,294 21.620 -0.22%
2023-08-29 0 22.25 22.20 22.30 22.00 22.40 41,800 934,865 22.365 20.92 20.87 20.96 20.68 21.06 44,463 21.026 -0.45%
2023-08-28 0 22.35 21.90 22.40 21.80 22.40 55,300 1,229,395 22.231 21.01 20.59 21.06 20.49 21.06 58,823 20.900 0.90%
2023-08-25 0 22.15 22.00 22.15 21.70 22.50 40,200 898,375 22.348 20.82 20.68 20.82 20.40 21.15 42,761 21.009 0.00%
2023-08-24 0 22.15 21.75 22.20 21.60 22.40 22,200 491,125 22.123 20.82 20.45 20.87 20.31 21.06 23,614 20.798 -0.89%
2023-08-23 0 22.35 22.30 22.50 21.85 22.35 67,000 1,488,535 22.217 21.01 20.96 21.15 20.54 21.01 71,269 20.886 1.59%
2023-08-22 0 22.00 21.60 22.00 21.00 22.70 70,500 1,537,925 21.815 20.68 20.31 20.68 19.74 21.34 74,992 20.508 0.23%
2023-08-21 0 21.95 21.05 21.95 21.05 22.05 24,700 538,064 21.784 20.64 19.79 20.64 19.79 20.73 26,274 20.479 -0.68%
2023-08-18 0 22.10 21.50 22.10 21.05 22.70 30,900 656,705 21.253 20.78 20.21 20.78 19.79 21.34 32,869 19.980 1.14%
2023-08-17 0 21.85 21.80 22.70 21.75 25.00 109,400 2,500,300 22.855 20.54 20.49 21.34 20.45 23.50 116,370 21.486 0.23%
2023-08-16 0 21.80 21.40 21.85 21.40 21.85 107,600 2,343,780 21.782 20.49 20.12 20.54 20.12 20.54 114,455 20.478 0.23%
2023-08-15 0 21.75 21.65 21.95 21.15 21.90 105,200 2,276,180 21.637 20.45 20.35 20.64 19.88 20.59 111,902 20.341 -0.23%
2023-08-14 0 21.80 21.00 21.80 18.38 21.80 107,300 2,243,613 20.910 20.49 19.74 20.49 17.28 20.49 114,136 19.657 0.93%
2023-08-11 0 21.60 21.40 21.60 21.40 22.30 105,100 2,293,835 21.825 20.31 20.12 20.31 20.12 20.96 111,796 20.518 -1.59%
2023-08-10 0 21.95 21.65 21.95 21.45 22.00 114,400 2,488,380 21.752 20.64 20.35 20.64 20.17 20.68 121,688 20.449 0.69%
2023-08-09 0 21.80 21.75 21.80 21.60 24.75 509,800 11,632,555 22.818 20.49 20.45 20.49 20.31 23.27 542,279 21.451 -11.38%
2023-08-08 0 24.60 24.60 24.80 24.15 24.80 290,500 7,075,545 24.356 23.13 23.13 23.31 22.70 23.31 309,008 22.898 -1.60%
2023-08-07 0 25.00 24.50 25.00 24.40 26.00 250,700 6,362,405 25.379 23.50 23.03 23.50 22.94 24.44 266,672 23.859 -3.10%
2023-08-04 0 25.80 24.65 25.80 24.60 26.00 322,200 8,153,130 25.305 24.25 23.17 24.25 23.13 24.44 342,727 23.789 1.18%
2023-08-03 0 25.50 25.50 25.55 23.30 26.05 390,400 9,626,955 24.659 23.97 23.97 24.02 21.90 24.49 415,272 23.182 5.15%
2023-08-02 0 24.25 24.10 24.25 23.05 24.25 225,900 5,390,990 23.864 22.80 22.66 22.80 21.67 22.80 240,292 22.435 1.04%
2023-08-01 0 24.00 24.00 24.05 23.05 24.40 104,500 2,456,720 23.509 22.56 22.56 22.61 21.67 22.94 111,158 22.101 0.00%
2023-07-31 0 24.00 24.00 24.80 23.35 25.90 387,800 9,451,920 24.373 22.56 22.56 23.31 21.95 24.35 412,507 22.913 -6.25%
2023-07-28 0 25.60 25.15 25.60 25.05 25.60 34,800 877,225 25.208 24.07 23.64 24.07 23.55 24.07 37,017 23.698 0.59%
2023-07-27 0 25.45 25.45 25.65 25.15 25.65 30,900 780,470 25.258 23.93 23.93 24.11 23.64 24.11 32,869 23.745 0.99%
2023-07-26 0 25.20 25.05 25.20 24.85 25.25 21,100 529,195 25.080 23.69 23.55 23.69 23.36 23.74 22,444 23.578 0.40%
2023-07-25 0 25.10 24.85 25.10 24.25 25.45 29,500 743,225 25.194 23.60 23.36 23.60 22.80 23.93 31,379 23.685 1.41%
2023-07-24 0 24.75 24.75 24.80 24.70 25.95 140,000 3,508,635 25.062 23.27 23.27 23.31 23.22 24.40 148,919 23.561 -2.17%
2023-07-21 0 25.30 25.30 25.65 25.30 25.65 21,200 537,795 25.368 23.78 23.78 24.11 23.78 24.11 22,551 23.848 -1.56%
2023-07-20 0 25.70 25.30 26.00 25.20 25.70 20,800 526,020 25.289 24.16 23.78 24.44 23.69 24.16 22,125 23.775 0.98%
2023-07-19 0 25.45 25.25 25.45 25.10 25.45 23,846 601,080 25.207 23.93 23.74 23.93 23.60 23.93 25,365 23.697 0.59%
2023-07-18 0 25.30 25.30 25.70 25.25 26.75 110,700 2,819,635 25.471 23.78 23.78 24.16 23.74 25.15 117,753 23.945 -1.56%
2023-07-14 0 25.70 25.50 25.75 25.50 26.25 106,400 2,734,110 25.697 24.16 23.97 24.21 23.97 24.68 113,179 24.157 0.00%
2023-07-13 0 25.70 25.50 25.70 25.60 26.00 299,000 7,748,525 25.915 24.16 23.97 24.16 24.07 24.44 318,049 24.363 0.00%
2023-07-12 0 25.70 25.60 25.75 25.45 25.75 108,100 2,765,140 25.579 24.16 24.07 24.21 23.93 24.21 114,987 24.047 0.59%
2023-07-11 0 25.55 25.50 25.65 25.25 25.85 104,500 2,660,555 25.460 24.02 23.97 24.11 23.74 24.30 111,158 23.935 1.39%
2023-07-10 0 25.20 25.20 25.80 25.05 26.00 104,400 2,649,995 25.383 23.69 23.69 24.25 23.55 24.44 111,051 23.863 -2.14%
2023-07-07 0 25.75 25.00 25.80 25.25 25.80 103,700 2,642,905 25.486 24.21 23.50 24.25 23.74 24.25 110,307 23.960 1.78%
2023-07-06 0 25.30 25.30 25.65 25.30 25.85 104,100 2,665,490 25.605 23.78 23.78 24.11 23.78 24.30 110,732 24.072 -1.17%
2023-07-05 0 25.60 25.30 25.75 25.30 25.60 103,100 2,622,195 25.434 24.07 23.78 24.21 23.78 24.07 109,668 23.910 1.19%
2023-07-04 0 25.30 25.30 25.50 25.05 25.50 113,700 2,878,860 25.320 23.78 23.78 23.97 23.55 23.97 120,944 23.803 0.20%
2023-07-03 0 25.25 25.25 25.55 25.15 25.50 102,500 2,600,875 25.374 23.74 23.74 24.02 23.64 23.97 109,030 23.855 -2.88%
2023-06-30 0 26.00 25.95 26.00 24.90 26.00 66,300 1,690,740 25.501 24.44 24.40 24.44 23.41 24.44 70,524 23.974 1.56%
2023-06-29 0 25.60 25.50 25.60 25.05 26.50 67,200 1,707,935 25.416 24.07 23.97 24.07 23.55 24.91 71,481 23.893 0.00%
2023-06-28 0 25.60 25.10 25.60 25.10 26.80 107,300 2,737,240 25.510 24.07 23.60 24.07 23.60 25.19 114,136 23.982 0.99%
2023-06-27 0 25.35 24.80 25.35 24.15 25.35 33,600 839,325 24.980 23.83 23.31 23.83 22.70 23.83 35,741 23.484 2.22%
2023-06-26 0 24.80 24.80 24.90 24.10 25.20 59,400 1,472,135 24.783 23.31 23.31 23.41 22.66 23.69 63,184 23.299 1.85%
2023-06-23 0 24.35 24.35 24.65 24.30 25.50 13,800 342,105 24.790 22.89 22.89 23.17 22.84 23.97 14,679 23.305 -3.37%
2023-06-21 0 25.20 25.10 25.20 24.55 25.65 68,800 1,723,900 25.057 23.69 23.60 23.69 23.08 24.11 73,183 23.556 -1.95%
2023-06-20 0 25.70 25.60 25.70 25.20 25.90 103,500 2,648,645 25.591 24.16 24.07 24.16 23.69 24.35 110,094 24.058 2.59%
2023-06-19 0 25.05 25.00 25.05 24.60 25.20 34,100 853,370 25.026 23.55 23.50 23.55 23.13 23.69 36,272 23.527 -0.50%
2023-06-16 0 25.45 25.25 25.50 25.15 25.75 104,900 2,680,425 25.552 23.67 23.48 23.71 23.39 23.95 112,802 23.762 -0.97%
2023-06-15 0 25.70 25.65 25.70 24.65 25.80 138,000 3,486,920 25.268 23.90 23.85 23.90 22.92 23.99 148,395 23.497 0.39%
2023-06-14 0 25.60 25.10 25.60 24.50 25.80 175,300 4,413,175 25.175 23.81 23.34 23.81 22.78 23.99 188,505 23.411 0.39%
2023-06-13 0 25.50 25.35 25.50 25.40 26.80 140,700 3,614,660 25.691 23.71 23.57 23.71 23.62 24.92 151,299 23.891 -2.30%
2023-06-12 0 26.10 26.10 26.35 25.50 26.60 211,200 5,515,220 26.114 24.27 24.27 24.50 23.71 24.74 227,109 24.284 -1.88%
2023-06-09 0 26.60 26.40 27.10 26.35 27.45 103,300 2,771,810 26.833 24.74 24.55 25.20 24.50 25.53 111,081 24.953 -2.21%
2023-06-08 0 27.20 26.65 27.50 26.55 27.30 465,800 12,537,905 26.917 25.29 24.78 25.57 24.69 25.39 500,888 25.031 0.18%
2023-06-07 0 27.15 26.80 27.15 26.00 27.25 411,700 11,063,165 26.872 25.25 24.92 25.25 24.18 25.34 442,713 24.989 0.00%
2023-06-06 0 27.15 26.25 27.15 26.35 27.75 147,300 4,014,515 27.254 25.25 24.41 25.25 24.50 25.81 158,396 25.345 1.31%
2023-06-05 0 26.80 26.80 27.30 25.60 27.05 110,000 2,886,825 26.244 24.92 24.92 25.39 23.81 25.16 118,286 24.405 -0.74%
2023-06-02 0 27.00 26.70 27.00 26.40 27.80 111,300 2,999,310 26.948 25.11 24.83 25.11 24.55 25.85 119,684 25.060 2.27%
2023-06-01 0 26.40 26.00 26.60 25.65 27.50 109,500 2,895,090 26.439 24.55 24.18 24.74 23.85 25.57 117,749 24.587 0.96%
2023-05-31 0 26.15 26.15 27.00 25.55 28.20 101,300 2,716,865 26.820 24.32 24.32 25.11 23.76 26.22 108,931 24.941 2.35%
2023-05-30 0 25.55 25.50 25.60 25.50 25.80 34,200 876,395 25.626 23.76 23.71 23.81 23.71 23.99 36,776 23.830 -1.73%
2023-05-29 0 26.00 25.30 26.00 25.25 26.00 9,700 249,575 25.729 24.18 23.53 24.18 23.48 24.18 10,431 23.927 -1.33%
2023-05-25 0 26.35 25.95 26.50 25.90 26.35 5,500 143,470 26.085 24.50 24.13 24.64 24.09 24.50 5,914 24.258 1.74%
2023-05-24 0 25.90 25.50 26.45 25.10 26.50 21,300 562,125 26.391 24.09 23.71 24.60 23.34 24.64 22,905 24.542 -0.77%
2023-05-23 0 26.10 26.00 26.30 24.75 26.20 33,200 864,745 26.047 24.27 24.18 24.46 23.02 24.36 35,701 24.222 0.97%
2023-05-22 0 25.85 25.75 26.75 25.50 26.65 27,700 714,050 25.778 24.04 23.95 24.88 23.71 24.78 29,787 23.972 -0.96%
2023-05-19 0 26.10 26.10 26.35 26.00 27.50 15,200 397,595 26.158 24.27 24.27 24.50 24.18 25.57 16,345 24.325 -4.92%
2023-05-18 0 27.45 26.50 27.00 25.70 30.00 247,200 6,945,670 28.097 25.53 24.64 25.11 23.90 27.90 265,821 26.129 6.60%
2023-05-17 0 25.75 25.60 25.80 24.95 25.80 122,200 3,106,380 25.420 23.95 23.81 23.99 23.20 23.99 131,405 23.640 1.98%
2023-05-16 0 25.25 24.60 25.50 24.45 25.45 110,000 2,720,080 24.728 23.48 22.88 23.71 22.74 23.67 118,286 22.996 3.06%
2023-05-15 0 24.50 24.20 24.95 24.00 25.00 108,700 2,673,095 24.591 22.78 22.50 23.20 22.32 23.25 116,888 22.869 -2.97%
2023-05-12 0 25.25 24.65 25.25 24.45 25.70 99,300 2,506,215 25.239 23.48 22.92 23.48 22.74 23.90 106,780 23.471 -0.20%
2023-05-11 0 25.30 25.30 25.45 24.50 26.00 100,700 2,513,430 24.960 23.53 23.53 23.67 22.78 24.18 108,286 23.211 0.00%
2023-05-10 0 25.30 25.10 25.30 24.80 27.00 127,400 3,199,195 25.111 23.53 23.34 23.53 23.06 25.11 136,997 23.352 1.40%
2023-05-09 0 24.95 24.95 25.00 24.65 25.10 117,200 2,925,275 24.960 23.20 23.20 23.25 22.92 23.34 126,029 23.211 0.20%
2023-05-08 0 24.90 24.30 24.90 24.25 25.15 100,700 2,510,710 24.933 23.16 22.60 23.16 22.55 23.39 108,286 23.186 -0.40%
2023-05-05 0 25.00 24.05 25.00 24.90 25.10 102,000 2,547,215 24.973 23.25 22.37 23.25 23.16 23.34 109,684 23.223 1.83%
2023-05-04 0 24.55 24.55 24.60 24.00 24.90 105,800 2,586,870 24.451 22.83 22.83 22.88 22.32 23.16 113,770 22.738 2.29%
2023-05-03 0 24.00 23.50 24.00 23.20 24.05 102,600 2,457,810 23.955 22.32 21.85 22.32 21.57 22.37 110,329 22.277 0.00%
2023-05-02 0 24.00 23.05 24.00 23.05 25.00 104,200 2,524,415 24.227 22.32 21.44 22.32 21.44 23.25 112,049 22.530 -1.64%
2023-04-28 0 24.40 24.40 24.65 24.20 24.90 31,300 771,250 24.641 22.69 22.69 22.92 22.50 23.16 33,658 22.914 -0.61%
2023-04-27 0 24.55 24.25 24.55 24.05 25.10 33,600 832,785 24.785 22.83 22.55 22.83 22.37 23.34 36,131 23.049 -1.41%
2023-04-26 0 24.90 24.90 25.00 24.00 25.15 43,200 1,076,280 24.914 23.16 23.16 23.25 22.32 23.39 46,454 23.169 0.81%
2023-04-25 0 24.70 24.00 24.70 23.25 25.15 27,000 673,300 24.937 22.97 22.32 22.97 21.62 23.39 29,034 23.190 0.41%
2023-04-24 0 24.60 24.50 24.60 24.20 24.70 3,600 87,985 24.440 22.88 22.78 22.88 22.50 22.97 3,871 22.728 -0.81%
2023-04-21 0 24.80 24.05 24.80 24.00 24.85 27,600 676,450 24.509 23.06 22.37 23.06 22.32 23.11 29,679 22.792 0.00%
2023-04-20 0 24.80 24.60 24.80 23.80 25.00 109,400 2,664,090 24.352 23.06 22.88 23.06 22.13 23.25 117,641 22.646 -1.00%
2023-04-19 0 25.05 25.05 25.20 24.40 25.15 180,200 4,481,620 24.870 23.30 23.30 23.43 22.69 23.39 193,774 23.128 -0.79%
2023-04-18 0 25.25 24.95 25.25 24.90 25.40 104,600 2,615,980 25.009 23.48 23.20 23.48 23.16 23.62 112,479 23.257 0.00%
2023-04-17 0 25.25 25.05 25.25 24.90 25.70 103,500 2,608,830 25.206 23.48 23.30 23.48 23.16 23.90 111,297 23.440 -0.98%
2023-04-14 0 25.50 25.00 25.50 24.70 25.60 148,900 3,730,590 25.054 23.71 23.25 23.71 22.97 23.81 160,116 23.299 0.99%
2023-04-13 0 25.25 25.25 25.50 25.15 25.55 17,800 449,010 25.225 23.48 23.48 23.71 23.39 23.76 19,141 23.458 -1.17%
2023-04-12 0 25.55 25.10 25.60 25.10 25.85 109,100 2,760,195 25.300 23.76 23.34 23.81 23.34 24.04 117,318 23.527 -0.78%
2023-04-11 0 25.75 25.75 25.90 24.65 26.50 203,600 5,179,845 25.441 23.95 23.95 24.09 22.92 24.64 218,937 23.659 0.19%
2023-04-06 0 25.70 25.55 25.70 25.00 28.20 354,000 9,147,805 25.841 23.90 23.76 23.90 23.25 26.22 380,666 24.031 -9.67%
2023-04-04 0 28.45 28.45 28.75 25.30 35.00 1,073,500 32,426,165 30.206 26.46 26.46 26.74 23.53 32.55 1,154,366 28.090 12.67%
2023-04-03 0 25.25 25.25 25.65 24.70 26.65 113,200 2,876,925 25.415 23.48 23.48 23.85 22.97 24.78 121,727 23.634 -0.98%
2023-03-31 0 25.50 25.05 25.50 25.05 26.05 76,200 1,936,410 25.412 23.71 23.30 23.71 23.30 24.23 81,940 23.632 -1.35%
2023-03-30 0 25.85 25.20 25.85 25.20 26.10 20,200 521,075 25.796 24.04 23.43 24.04 23.43 24.27 21,722 23.989 1.77%
2023-03-29 0 25.40 25.30 25.60 25.20 26.75 8,400 217,810 25.930 23.62 23.53 23.81 23.43 24.88 9,033 24.113 0.79%
2023-03-28 0 25.20 25.20 25.50 24.35 25.25 27,000 678,715 25.138 23.43 23.43 23.71 22.64 23.48 29,034 23.377 -1.75%
2023-03-27 0 25.65 25.20 25.65 25.20 25.70 11,900 301,920 25.371 23.85 23.43 23.85 23.43 23.90 12,796 23.594 0.59%
2023-03-24 0 25.50 25.05 25.50 25.05 25.50 26,500 667,895 25.204 23.71 23.30 23.71 23.30 23.71 28,496 23.438 0.00%
2023-03-23 0 25.50 25.15 25.50 25.05 25.55 78,000 1,963,220 25.169 23.71 23.39 23.71 23.30 23.76 83,876 23.406 -0.20%
2023-03-22 0 25.55 25.25 25.55 24.30 25.70 59,000 1,486,325 25.192 23.76 23.48 23.76 22.60 23.90 63,444 23.427 0.00%
2023-03-21 0 25.55 25.35 25.80 25.20 25.75 14,100 357,155 25.330 23.76 23.57 23.99 23.43 23.95 15,162 23.556 1.39%
2023-03-20 0 25.20 25.20 25.35 25.15 28.00 57,500 1,479,350 25.728 23.43 23.43 23.57 23.39 26.04 61,831 23.926 -7.18%
2023-03-17 0 27.15 26.80 27.15 26.10 28.00 142,700 3,837,825 26.894 25.25 24.92 25.25 24.27 26.04 153,449 25.010 0.37%
2023-03-16 0 27.05 27.05 27.10 25.00 29.20 260,800 6,963,530 26.701 25.16 25.16 25.20 23.25 27.15 280,446 24.830 6.71%
2023-03-15 0 25.35 25.35 25.75 24.80 29.05 158,700 4,184,820 26.369 23.57 23.57 23.95 23.06 27.01 170,655 24.522 -3.06%
2023-03-14 0 26.15 26.15 26.75 25.05 31.00 213,600 5,903,595 27.639 24.32 24.32 24.88 23.30 28.83 229,690 25.702 -2.97%
2023-03-13 0 26.95 26.85 27.45 26.65 28.70 115,700 3,168,895 27.389 25.06 24.97 25.53 24.78 26.69 124,416 25.470 -6.10%
2023-03-10 0 28.70 27.90 28.70 26.30 28.70 104,500 2,929,620 28.035 26.69 25.95 26.69 24.46 26.69 112,372 26.071 0.00%
2023-03-09 0 28.70 28.40 28.70 27.55 28.75 121,300 3,405,010 28.071 26.69 26.41 26.69 25.62 26.74 130,437 26.105 3.05%
2023-03-08 0 27.85 27.90 28.55 27.00 28.80 108,500 3,026,335 27.892 25.90 25.95 26.55 25.11 26.78 116,673 25.939 2.39%
2023-03-07 0 27.20 27.15 28.70 27.10 28.95 123,400 3,429,665 27.793 25.29 25.25 26.69 25.20 26.92 132,696 25.846 -2.86%
2023-03-06 0 28.00 28.00 28.40 27.65 29.95 110,400 3,163,165 28.652 26.04 26.04 26.41 25.71 27.85 118,716 26.645 -1.06%
2023-03-03 0 28.30 27.00 28.30 26.15 28.30 124,600 3,383,230 27.153 26.32 25.11 26.32 24.32 26.32 133,986 25.251 4.81%
2023-03-02 0 27.00 27.00 27.35 25.95 27.20 125,100 3,324,260 26.573 25.11 25.11 25.43 24.13 25.29 134,524 24.711 1.69%
2023-03-01 0 26.55 26.35 26.90 25.35 26.90 100,800 2,642,845 26.219 24.69 24.50 25.02 23.57 25.02 108,393 24.382 0.57%
2023-02-28 0 26.40 26.20 26.75 25.05 26.85 27,400 708,825 25.870 24.55 24.36 24.88 23.30 24.97 29,464 24.057 0.00%
2023-02-27 0 26.40 26.30 27.35 25.85 27.20 27,000 725,390 26.866 24.55 24.46 25.43 24.04 25.29 29,034 24.984 -2.04%
2023-02-24 0 26.95 26.60 26.95 25.65 27.20 35,000 929,880 26.568 25.06 24.74 25.06 23.85 25.29 37,637 24.707 -2.00%
2023-02-23 0 27.50 25.65 27.50 25.65 27.85 30,600 805,375 26.319 25.57 23.85 25.57 23.85 25.90 32,905 24.476 4.96%
2023-02-22 0 26.20 25.75 26.20 25.05 26.35 21,200 547,425 25.822 24.36 23.95 24.36 23.30 24.50 22,797 24.013 0.38%
2023-02-21 0 26.10 25.20 26.15 24.50 26.25 29,300 748,905 25.560 24.27 23.43 24.32 22.78 24.41 31,507 23.769 1.95%
2023-02-20 0 25.60 25.55 25.60 25.55 26.85 38,700 1,015,145 26.231 23.81 23.76 23.81 23.76 24.97 41,615 24.394 -3.21%
2023-02-17 0 26.45 25.70 26.55 25.70 26.80 102,100 2,696,535 26.411 24.60 23.90 24.69 23.90 24.92 109,791 24.561 -1.67%
2023-02-16 0 26.90 25.85 26.90 25.65 26.95 126,100 3,337,020 26.463 25.02 24.04 25.02 23.85 25.06 135,599 24.609 -0.37%
2023-02-15 0 27.00 26.50 27.00 25.90 27.15 104,100 2,795,160 26.851 25.11 24.64 25.11 24.09 25.25 111,942 24.970 0.37%
2023-02-14 0 26.90 26.55 27.15 26.55 27.65 100,200 2,724,870 27.194 25.02 24.69 25.25 24.69 25.71 107,748 25.289 -2.54%
2023-02-13 0 27.60 27.60 28.40 25.60 28.85 125,100 3,444,995 27.538 25.67 25.67 26.41 23.81 26.83 134,524 25.609 1.28%
2023-02-10 0 27.25 26.40 27.25 26.45 28.95 116,200 3,139,880 27.021 25.34 24.55 25.34 24.60 26.92 124,953 25.128 -0.91%
2023-02-09 0 27.50 27.00 27.50 26.80 27.90 140,200 3,809,220 27.170 25.57 25.11 25.57 24.92 25.95 150,761 25.267 3.58%
2023-02-08 0 26.55 26.15 26.55 25.40 26.85 110,300 2,909,660 26.380 24.69 24.32 24.69 23.62 24.97 118,609 24.532 -1.12%
2023-02-07 0 26.85 26.10 26.85 25.55 27.15 95,600 2,499,940 26.150 24.97 24.27 24.97 23.76 25.25 102,801 24.318 0.75%
2023-02-06 0 26.65 26.50 26.65 25.55 27.05 109,300 2,869,400 26.253 24.78 24.64 24.78 23.76 25.16 117,533 24.413 -1.48%
2023-02-03 0 27.05 26.25 27.05 26.00 27.50 108,000 2,893,955 26.796 25.16 24.41 25.16 24.18 25.57 116,136 24.919 -1.46%
2023-02-02 0 27.45 27.35 27.45 26.15 29.30 172,200 4,623,330 26.849 25.53 25.43 25.53 24.32 27.25 185,172 24.968 0.73%
2023-02-01 0 27.25 27.10 27.25 26.25 28.60 119,800 3,310,135 27.631 25.34 25.20 25.34 24.41 26.60 128,824 25.695 -3.54%
2023-01-31 0 28.25 28.00 28.25 28.00 30.00 16,100 464,620 28.858 26.27 26.04 26.27 26.04 27.90 17,313 26.837 -7.07%
2023-01-30 0 30.40 29.40 30.40 29.80 30.60 11,300 337,320 29.851 28.27 27.34 28.27 27.71 28.46 12,151 27.760 -0.65%
2023-01-27 0 30.60 29.40 30.60 29.95 32.20 55,100 1,693,670 30.738 28.46 27.34 28.46 27.85 29.94 59,251 28.585 -1.77%
2023-01-26 0 31.15 31.05 31.15 28.50 32.60 82,800 2,544,765 30.734 28.97 28.87 28.97 26.50 30.32 89,037 28.581 6.50%
2023-01-20 0 29.25 29.25 29.30 27.00 29.25 41,300 1,187,520 28.754 27.20 27.20 27.25 25.11 27.20 44,411 26.739 -1.18%
2023-01-19 0 29.60 28.70 28.90 29.50 30.80 66,000 2,031,695 30.783 27.53 26.69 26.88 27.43 28.64 70,972 28.627 -4.52%
2023-01-18 0 31.00 29.60 30.85 27.40 33.00 87,600 2,518,105 28.745 28.83 27.53 28.69 25.48 30.69 94,199 26.732 10.12%
2023-01-17 0 28.15 27.40 28.15 27.25 28.30 40,500 1,140,430 28.159 26.18 25.48 26.18 25.34 26.32 43,551 26.186 -0.88%
2023-01-16 0 28.40 27.15 28.40 27.00 29.70 118,100 3,290,635 27.863 26.41 25.25 26.41 25.11 27.62 126,996 25.911 -1.05%
2023-01-13 0 28.70 28.70 28.80 27.00 29.70 119,200 3,417,525 28.671 26.69 26.69 26.78 25.11 27.62 128,179 26.662 6.69%
2023-01-12 0 26.90 26.15 26.90 25.70 27.70 127,700 3,333,850 26.107 25.02 24.32 25.02 23.90 25.76 137,320 24.278 4.67%
2023-01-11 0 25.70 25.70 26.05 25.20 26.40 120,400 3,095,275 25.708 23.90 23.90 24.23 23.43 24.55 129,470 23.907 0.19%
2023-01-10 0 25.65 25.30 25.65 24.20 25.70 105,600 2,675,600 25.337 23.85 23.53 23.85 22.50 23.90 113,555 23.562 -0.39%
2023-01-09 0 25.75 25.55 25.75 25.20 26.65 116,000 3,000,685 25.868 23.95 23.76 23.95 23.43 24.78 124,738 24.056 -3.38%
2023-01-06 0 26.65 26.00 26.65 25.35 26.75 125,200 3,276,685 26.172 24.78 24.18 24.78 23.57 24.88 134,631 24.338 -1.30%
2023-01-05 0 27.00 26.80 27.00 25.80 27.10 131,000 3,513,335 26.819 25.11 24.92 25.11 23.99 25.20 140,868 24.941 -0.37%
2023-01-04 0 27.10 27.10 27.35 25.70 29.55 149,400 4,295,675 28.753 25.20 25.20 25.43 23.90 27.48 160,654 26.739 -9.67%
2023-01-03 0 30.00 29.80 30.00 30.00 33.60 143,100 4,624,270 32.315 27.90 27.71 27.90 27.90 31.25 153,880 30.051 -11.76%
2022-12-30 0 34.00 32.50 34.00 29.40 36.80 396,100 12,960,660 32.721 31.62 30.22 31.62 27.34 34.22 425,938 30.429 9.68%
2022-12-29 0 31.00 30.30 - 25.00 31.00 514,700 13,306,620 25.853 28.83 28.18 - 23.25 28.83 553,472 24.042 23.02%
2022-12-28 0 25.20 25.20 25.25 24.35 25.25 536,700 13,467,650 25.093 23.43 23.43 23.48 22.64 23.48 577,129 23.336 0.20%
2022-12-23 0 25.15 25.15 25.20 24.10 25.25 250,500 6,229,950 24.870 23.39 23.39 23.43 22.41 23.48 269,370 23.128 -0.20%
2022-12-22 0 25.20 25.20 25.25 24.20 26.00 1,390,800 34,907,000 25.099 23.43 23.43 23.48 22.50 24.18 1,495,568 23.340

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top