CSOP Ether Futures ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03068  2022-12-16    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-30 0 13.32 13.34 13.90 13.20 13.34 84,500 1,122,099 13.279 13.32 13.34 13.90 13.20 13.34 84,500 13.279 -2.35%
2025-12-29 0 13.64 13.55 13.77 13.46 13.75 45,200 616,438 13.638 13.64 13.55 13.77 13.46 13.75 45,200 13.638 2.56%
2025-12-24 0 13.30 13.00 13.98 13.25 13.43 71,900 955,613 13.291 13.30 13.00 13.98 13.25 13.43 71,900 13.291 -0.82%
2025-12-23 0 13.41 13.38 13.65 13.39 13.70 151,700 2,065,152 13.613 13.41 13.38 13.65 13.39 13.70 151,700 13.613 -2.54%
2025-12-22 0 13.76 12.18 13.98 13.60 13.81 34,700 476,868 13.743 13.76 12.18 13.98 13.60 13.81 34,700 13.743 2.84%
2025-12-19 0 13.38 12.85 13.98 12.78 13.52 123,716 1,601,932 12.948 13.38 12.85 13.98 12.78 13.52 123,716 12.948 4.04%
2025-12-18 0 12.86 12.85 13.98 12.81 12.90 119,500 1,535,007 12.845 12.86 12.85 13.98 12.81 12.90 119,500 12.845 -3.81%
2025-12-17 0 13.37 13.37 13.98 13.28 13.46 48,000 642,165 13.378 13.37 13.37 13.98 13.28 13.46 48,000 13.378 0.68%
2025-12-16 0 13.28 13.24 15.50 13.21 13.60 81,500 1,085,700 13.321 13.28 13.24 15.50 13.21 13.60 81,500 13.321 -6.48%
2025-12-15 0 14.20 14.20 15.38 13.99 14.26 564,500 8,023,340 14.213 14.20 14.20 15.38 13.99 14.26 564,500 14.213 -4.05%
2025-12-12 0 14.80 14.70 14.80 14.68 14.84 100,500 1,482,578 14.752 14.80 14.70 14.80 14.68 14.84 100,500 14.752 1.65%
2025-12-11 0 14.56 13.88 15.00 14.46 14.88 60,300 880,560 14.603 14.56 13.88 15.00 14.46 14.88 60,300 14.603 -3.89%
2025-12-10 0 15.15 15.00 15.30 14.95 15.15 102,900 1,552,383 15.086 15.15 15.00 15.30 14.95 15.15 102,900 15.086 6.62%
2025-12-09 0 14.21 14.18 15.00 14.11 14.21 25,100 354,566 14.126 14.21 14.18 15.00 14.11 14.21 25,100 14.126 -0.21%
2025-12-08 0 14.24 14.00 15.00 14.09 14.27 181,100 2,563,428 14.155 14.24 14.00 15.00 14.09 14.27 181,100 14.155 -1.66%
2025-12-05 0 14.48 14.35 14.80 14.35 14.53 21,203 305,772 14.421 14.48 14.35 14.80 14.35 14.53 21,203 14.421 -0.34%
2025-12-04 0 14.53 14.29 14.64 14.43 14.69 182,600 2,666,668 14.604 14.53 14.29 14.64 14.43 14.69 182,600 14.604 4.16%
2025-12-03 0 13.95 13.93 13.94 13.71 14.05 227,100 3,151,456 13.877 13.95 13.93 13.94 13.71 14.05 227,100 13.877 9.07%
2025-12-02 0 12.79 12.73 12.81 12.68 12.81 104,300 1,330,953 12.761 12.79 12.73 12.81 12.68 12.81 104,300 12.761 -1.24%
2025-12-01 0 12.95 12.96 15.00 12.85 13.60 104,200 1,350,063 12.956 12.95 12.96 15.00 12.85 13.60 104,200 12.956 -4.78%
2025-11-28 0 13.60 13.11 13.67 13.60 13.80 55,700 761,640 13.674 13.60 13.11 13.67 13.60 13.80 55,700 13.674 -1.52%
2025-11-27 0 13.81 13.80 14.00 13.78 14.00 126,400 1,754,095 13.877 13.81 13.80 14.00 13.78 14.00 126,400 13.877 3.06%
2025-11-26 0 13.40 13.36 13.80 13.32 13.55 166,300 2,238,339 13.460 13.40 13.36 13.80 13.32 13.55 166,300 13.460 1.13%
2025-11-25 0 13.25 13.18 13.50 13.25 13.42 125,900 1,679,885 13.343 13.25 13.18 13.50 13.25 13.42 125,900 13.343 2.47%
2025-11-24 0 12.93 12.80 13.10 12.70 13.12 150,600 1,946,769 12.927 12.93 12.80 13.10 12.70 13.12 150,600 12.927 5.12%
2025-11-21 0 12.30 12.30 13.00 12.16 13.26 384,150 4,870,709 12.679 12.30 12.30 13.00 12.16 13.26 384,150 12.679 -11.38%
2025-11-20 0 13.88 13.58 14.20 13.80 13.96 109,500 1,518,119 13.864 13.88 13.58 14.20 13.80 13.96 109,500 13.864 -1.42%
2025-11-19 0 14.08 13.90 14.62 13.67 14.24 67,500 951,558 14.097 14.08 13.90 14.62 13.67 14.24 67,500 14.097 1.81%
2025-11-18 0 13.83 13.80 13.88 13.48 14.59 256,900 3,519,371 13.699 13.83 13.80 13.88 13.48 14.59 256,900 13.699 -5.21%
2025-11-17 0 14.59 14.58 14.64 14.19 14.61 171,400 2,460,239 14.354 14.59 14.58 14.64 14.19 14.61 171,400 14.354 -0.34%
2025-11-14 0 14.64 14.64 17.20 14.30 14.77 516,200 7,482,750 14.496 14.64 14.64 17.20 14.30 14.77 516,200 14.496 -9.24%
2025-11-13 0 16.13 15.90 16.17 15.44 16.22 104,230 1,662,668 15.952 16.13 15.90 16.17 15.44 16.22 104,230 15.952 3.27%
2025-11-12 0 15.62 15.52 17.60 15.60 15.77 91,700 1,440,047 15.704 15.62 15.52 17.60 15.60 15.77 91,700 15.704 -3.52%
2025-11-11 0 16.19 16.18 16.60 16.16 16.58 122,400 1,992,605 16.279 16.19 16.18 16.60 16.16 16.58 122,400 16.279 -1.76%
2025-11-10 0 16.48 16.40 16.66 16.44 16.67 199,600 3,307,895 16.573 16.48 16.40 16.66 16.44 16.67 199,600 16.573 7.50%
2025-11-07 0 15.33 15.32 15.50 15.00 15.40 111,197 1,692,726 15.223 15.33 15.32 15.50 15.00 15.40 111,197 15.223 -0.84%
2025-11-06 0 15.46 15.00 15.90 15.40 15.78 121,600 1,894,249 15.578 15.46 15.00 15.90 15.40 15.78 121,600 15.578 1.31%
2025-11-05 0 15.26 15.20 15.99 14.51 15.93 211,700 3,156,000 14.908 15.26 15.20 15.99 14.51 15.93 211,700 14.908 -4.57%
2025-11-04 0 15.99 15.88 16.00 15.89 16.98 517,200 8,320,718 16.088 15.99 15.88 16.00 15.89 16.98 517,200 16.088 -5.94%
2025-11-03 0 17.00 17.00 18.00 16.88 17.60 276,600 4,737,274 17.127 17.00 17.00 18.00 16.88 17.60 276,600 17.127 -2.86%
2025-10-31 0 17.50 17.50 19.60 17.40 17.63 122,200 2,143,954 17.545 17.50 17.50 19.60 17.40 17.63 122,200 17.545 -2.83%
2025-10-30 0 18.01 18.00 19.85 17.70 18.07 183,300 3,293,901 17.970 18.01 18.00 19.85 17.70 18.07 183,300 17.970 -4.46%
2025-10-28 0 18.85 18.85 18.97 18.68 18.97 83,700 1,573,794 18.803 18.85 18.85 18.97 18.68 18.97 83,700 18.803 -2.08%
2025-10-27 0 19.25 19.17 19.25 18.73 19.50 158,700 3,065,053 19.314 19.25 19.17 19.25 18.73 19.50 158,700 19.314 6.18%
2025-10-24 0 18.13 17.90 18.30 17.76 18.26 101,800 1,828,101 17.958 18.13 17.90 18.30 17.76 18.26 101,800 17.958 1.80%
2025-10-23 0 17.81 17.50 17.82 17.48 17.85 154,353 2,735,833 17.725 17.81 17.50 17.82 17.48 17.85 154,353 17.725 0.39%
2025-10-22 0 17.74 17.70 19.80 17.63 17.77 329,000 5,814,218 17.672 17.74 17.70 19.80 17.63 17.77 329,000 17.672 -0.78%
2025-10-21 0 17.88 17.85 18.68 17.66 18.17 109,600 1,970,015 17.975 17.88 17.85 18.68 17.66 18.17 109,600 17.975 -3.97%
2025-10-20 0 18.62 18.50 18.74 17.88 18.70 203,858 3,728,316 18.289 18.62 18.50 18.74 17.88 18.70 203,858 18.289 8.00%
2025-10-17 0 17.24 17.18 17.24 17.27 18.06 389,300 6,891,024 17.701 17.24 17.18 17.24 17.27 18.06 389,300 17.701 -6.30%
2025-10-16 0 18.40 18.35 19.98 18.32 18.97 161,800 2,985,725 18.453 18.40 18.35 19.98 18.32 18.97 161,800 18.453 -3.00%
2025-10-15 0 18.97 18.48 19.20 18.80 19.06 139,300 2,631,011 18.887 18.97 18.48 19.20 18.80 19.06 139,300 18.887 3.77%
2025-10-14 0 18.28 18.08 18.29 18.28 19.46 1,423,700 26,607,706 18.689 18.28 18.08 18.29 18.28 19.46 1,423,700 18.689 -4.79%
2025-10-13 0 19.20 19.22 20.10 18.96 19.39 380,400 7,297,782 19.184 19.20 19.22 20.10 18.96 19.39 380,400 19.184 -3.57%
2025-10-10 0 19.91 19.91 20.44 19.88 20.22 155,400 3,113,997 20.039 19.91 19.91 20.44 19.88 20.22 155,400 20.039 -2.59%
2025-10-09 0 20.44 20.30 20.90 20.30 20.64 61,073 1,252,427 20.507 20.44 20.30 20.90 20.30 20.64 61,073 20.507 -0.68%
2025-10-08 0 20.58 20.50 20.58 20.48 20.88 232,100 4,780,916 20.599 20.58 20.50 20.58 20.48 20.88 232,100 20.599 -1.81%
2025-10-06 0 20.96 20.84 21.00 20.64 21.16 183,200 3,839,542 20.958 20.96 20.84 21.00 20.64 21.16 183,200 20.958 1.55%
2025-10-03 0 20.64 20.60 20.66 20.26 21.02 166,500 3,462,134 20.794 20.64 20.60 20.66 20.26 21.02 166,500 20.794 1.88%
2025-10-02 0 20.26 20.10 20.26 19.40 20.40 269,700 5,472,786 20.292 20.26 20.10 20.26 19.40 20.40 269,700 20.292 4.92%
2025-09-30 0 19.31 19.30 19.45 19.28 19.51 381,900 7,399,752 19.376 19.31 19.30 19.45 19.28 19.51 381,900 19.376 1.52%
2025-09-29 0 19.02 18.91 19.08 18.93 19.09 102,900 1,957,293 19.021 19.02 18.91 19.08 18.93 19.09 102,900 19.021 4.62%
2025-09-26 0 18.18 18.06 18.32 18.07 18.50 192,200 3,499,907 18.210 18.18 18.06 18.32 18.07 18.50 192,200 18.210 -1.94%
2025-09-25 0 18.54 18.48 18.59 18.45 19.20 222,700 4,177,265 18.757 18.54 18.48 18.59 18.45 19.20 222,700 18.757 -3.94%
2025-09-24 0 19.30 19.26 19.40 19.13 19.40 106,800 2,056,091 19.252 19.30 19.26 19.40 19.13 19.40 106,800 19.252 -0.67%
2025-09-23 0 19.43 19.32 20.48 19.07 19.50 264,700 5,128,029 19.373 19.43 19.32 20.48 19.07 19.50 264,700 19.373 0.15%
2025-09-22 0 19.40 19.38 19.90 18.77 20.14 593,500 11,633,875 19.602 19.40 19.38 19.90 18.77 20.14 593,500 19.602 -7.88%
2025-09-19 0 21.06 21.00 21.20 20.94 21.38 68,125 1,441,397 21.158 21.06 21.00 21.20 20.94 21.38 68,125 21.158 -0.85%
2025-09-18 0 21.24 21.20 21.32 21.16 21.60 765,200 16,275,444 21.270 21.24 21.20 21.32 21.16 21.60 765,200 21.270 0.57%
2025-09-17 0 21.12 21.10 21.16 20.82 21.14 114,300 2,398,856 20.987 21.12 21.10 21.16 20.82 21.14 114,300 20.987 0.86%
2025-09-16 0 20.94 20.90 20.98 20.92 21.20 143,600 3,020,466 21.034 20.94 20.90 20.98 20.92 21.20 143,600 21.034 -1.97%
2025-09-15 0 21.36 21.28 21.40 21.34 21.72 452,100 9,737,092 21.537 21.36 21.28 21.40 21.34 21.72 452,100 21.537 1.33%
2025-09-12 0 21.08 21.02 21.20 20.92 21.22 313,100 6,596,220 21.067 21.08 21.02 21.20 20.92 21.22 313,100 21.067 2.03%
2025-09-11 0 20.66 20.62 20.70 20.28 20.66 146,200 2,994,038 20.479 20.66 20.62 20.70 20.28 20.66 146,200 20.479 2.58%
2025-09-10 0 20.14 20.14 20.50 20.00 20.14 52,600 1,055,620 20.069 20.14 20.14 20.50 20.00 20.14 52,600 20.069 -0.79%
2025-09-09 0 20.30 20.28 20.34 19.89 20.38 386,800 7,784,722 20.126 20.30 20.28 20.34 19.89 20.38 386,800 20.126 1.60%
2025-09-08 0 19.98 19.95 20.00 19.95 20.18 318,300 6,385,060 20.060 19.98 19.95 20.00 19.95 20.18 318,300 20.060 -3.10%
2025-09-05 0 20.62 20.64 20.70 20.02 20.64 712,863 14,396,272 20.195 20.62 20.64 20.70 20.02 20.64 712,863 20.195 1.18%
2025-09-04 0 20.38 20.34 20.42 20.32 20.86 730,400 14,910,696 20.414 20.38 20.34 20.42 20.32 20.86 730,400 20.414 1.49%
2025-09-03 0 20.08 20.08 20.42 19.99 20.30 96,500 1,944,332 20.149 20.08 20.08 20.42 19.99 20.30 96,500 20.149 -1.76%
2025-09-02 0 20.44 20.36 20.86 20.02 20.78 126,600 2,581,496 20.391 20.44 20.36 20.86 20.02 20.78 126,600 20.391 -2.94%
2025-09-01 0 21.06 20.76 21.06 20.34 21.06 461,000 9,491,596 20.589 21.06 20.76 21.06 20.34 21.06 461,000 20.589 3.24%
2025-08-29 0 20.40 20.48 20.86 20.40 21.00 262,800 5,432,928 20.673 20.40 20.48 20.86 20.40 21.00 262,800 20.673 -5.20%
2025-08-28 0 21.52 21.30 21.52 21.08 21.54 214,700 4,586,282 21.361 21.52 21.30 21.52 21.08 21.54 214,700 21.361 0.65%
2025-08-27 0 21.38 21.38 21.50 21.22 21.62 245,600 5,256,648 21.403 21.38 21.38 21.50 21.22 21.62 245,600 21.403 3.09%
2025-08-26 0 20.74 20.72 21.00 20.34 20.88 478,513 9,935,203 20.763 20.74 20.72 21.00 20.34 20.88 478,513 20.763 -3.71%
2025-08-25 0 21.54 21.46 21.56 21.54 22.38 453,500 10,016,714 22.088 21.54 21.46 21.56 21.54 22.38 453,500 22.088 5.80%
2025-08-22 0 20.36 20.12 20.94 19.97 20.40 123,800 2,501,379 20.205 20.36 20.12 20.94 19.97 20.40 123,800 20.205 0.59%
2025-08-21 0 20.24 20.24 20.30 20.06 20.34 135,005 2,730,864 20.228 20.24 20.24 20.30 20.06 20.34 135,005 20.228 2.95%
2025-08-20 0 19.66 19.60 20.20 19.04 19.75 469,500 9,104,274 19.391 19.66 19.60 20.20 19.04 19.75 469,500 19.391 -1.06%
2025-08-19 0 19.87 19.85 20.00 19.73 20.22 128,000 2,551,315 19.932 19.87 19.85 20.00 19.73 20.22 128,000 19.932 -0.60%
2025-08-18 0 19.99 19.90 19.99 19.95 21.70 592,400 12,019,919 20.290 19.99 19.90 19.99 19.95 21.70 592,400 20.290 -8.39%
2025-08-15 0 21.82 21.80 22.00 21.66 21.96 829,300 18,101,438 21.827 21.82 21.80 22.00 21.66 21.96 829,300 21.827 -2.85%
2025-08-14 0 22.46 22.40 22.54 22.20 22.62 273,800 6,144,260 22.441 22.46 22.40 22.54 22.20 22.62 273,800 22.441 2.56%
2025-08-13 0 21.90 21.84 21.92 21.54 22.10 486,100 10,611,050 21.829 21.90 21.84 21.92 21.54 22.10 486,100 21.829 7.35%
2025-08-12 0 20.40 20.36 20.42 20.20 20.44 270,998 5,513,575 20.345 20.40 20.36 20.42 20.20 20.44 270,998 20.345 0.79%
2025-08-11 0 20.24 20.06 20.22 20.06 20.54 1,075,613 21,946,290 20.404 20.24 20.06 20.22 20.06 20.54 1,075,613 20.404 9.11%
2025-08-08 0 18.55 18.53 18.60 18.36 18.80 360,300 6,656,853 18.476 18.55 18.53 18.60 18.36 18.80 360,300 18.476 6.06%
2025-08-07 0 17.49 17.40 17.66 17.29 18.39 101,371 1,770,020 17.461 17.49 17.40 17.66 17.29 18.39 101,371 17.461 1.75%
2025-08-06 0 17.19 17.17 17.29 16.88 17.31 451,600 7,676,977 17.000 17.19 17.17 17.29 16.88 17.31 451,600 17.000 0.70%
2025-08-05 0 17.07 17.00 17.20 17.05 17.49 279,200 4,842,881 17.346 17.07 17.00 17.20 17.05 17.49 279,200 17.346 1.61%
2025-08-04 0 16.80 16.70 16.85 16.64 16.90 195,400 3,270,572 16.738 16.80 16.70 16.85 16.64 16.90 195,400 16.738 -2.38%
2025-08-01 0 17.21 17.20 17.22 17.11 17.68 634,200 11,004,188 17.351 17.21 17.20 17.22 17.11 17.68 634,200 17.351 -5.96%
2025-07-31 0 18.30 18.15 18.28 18.18 18.40 432,100 7,907,322 18.300 18.30 18.15 18.28 18.18 18.40 432,100 18.300 1.16%
2025-07-30 0 18.09 18.03 18.14 17.85 18.14 323,800 5,837,727 18.029 18.09 18.03 18.14 17.85 18.14 323,800 18.029 -1.79%
2025-07-29 0 18.42 18.39 18.50 17.75 18.42 264,500 4,763,627 18.010 18.42 18.39 18.50 17.75 18.42 264,500 18.010 -0.43%
2025-07-28 0 18.50 18.50 18.55 18.26 18.74 506,700 9,351,828 18.456 18.50 18.50 18.55 18.26 18.74 506,700 18.456 6.81%
2025-07-25 0 17.32 17.01 17.43 17.07 17.58 148,800 2,580,998 17.345 17.32 17.01 17.43 17.07 17.58 148,800 17.345 1.29%
2025-07-24 0 17.10 17.10 17.30 16.72 17.50 472,400 8,082,697 17.110 17.10 17.10 17.30 16.72 17.50 472,400 17.110 -2.29%
2025-07-23 0 17.50 17.42 17.68 17.50 17.95 1,726,800 30,598,649 17.720 17.50 17.42 17.68 17.50 17.95 1,726,800 17.720 -0.17%
2025-07-22 0 17.53 17.50 17.75 17.48 18.12 802,913 14,274,579 17.778 17.53 17.50 17.75 17.48 18.12 802,913 17.778 -3.31%
2025-07-21 0 18.13 18.13 18.90 17.61 18.21 1,844,700 33,223,668 18.010 18.13 18.13 18.90 17.61 18.21 1,844,700 18.010 4.98%
2025-07-18 0 17.27 17.20 17.40 17.00 17.55 775,400 13,383,804 17.261 17.27 17.20 17.40 17.00 17.55 775,400 17.261 4.54%
2025-07-17 0 16.52 16.40 16.53 15.87 16.55 1,537,304 24,536,288 15.961 16.52 16.40 16.53 15.87 16.55 1,537,304 15.961 8.83%
2025-07-16 0 15.18 15.15 15.25 14.85 15.20 1,128,200 16,981,849 15.052 15.18 15.15 15.25 14.85 15.20 1,128,200 15.052 6.30%
2025-07-15 0 14.28 14.25 14.50 14.05 14.70 110,400 1,570,458 14.225 14.28 14.25 14.50 14.05 14.70 110,400 14.225 -2.19%
2025-07-14 0 14.60 14.55 14.60 14.21 14.63 980,200 14,142,887 14.429 14.60 14.55 14.60 14.21 14.63 980,200 14.429 2.31%
2025-07-11 0 14.27 14.10 14.33 14.02 14.50 1,253,300 17,956,451 14.327 14.27 14.10 14.33 14.02 14.50 1,253,300 14.327 6.49%
2025-07-10 0 13.40 13.38 13.50 13.03 13.50 758,500 10,136,379 13.364 13.40 13.38 13.50 13.03 13.50 758,500 13.364 6.52%
2025-07-09 0 12.58 12.50 12.58 12.27 12.65 109,600 1,370,368 12.503 12.58 12.50 12.58 12.27 12.65 109,600 12.503 2.86%
2025-07-08 0 12.23 12.12 12.27 12.10 12.24 119,990 1,459,657 12.165 12.23 12.12 12.27 12.10 12.24 119,990 12.165 -1.13%
2025-07-07 0 12.37 12.20 12.37 12.18 12.39 106,400 1,312,369 12.334 12.37 12.20 12.37 12.18 12.39 106,400 12.334 1.56%
2025-07-04 0 12.18 12.00 12.26 12.18 12.49 137,100 1,693,414 12.352 12.18 12.00 12.26 12.18 12.49 137,100 12.352 -2.48%
2025-07-03 0 12.49 12.40 12.50 12.28 12.49 207,900 2,576,128 12.391 12.49 12.40 12.50 12.28 12.49 207,900 12.391 6.39%
2025-07-02 0 11.74 11.66 12.00 11.26 11.77 105,300 1,222,125 11.606 11.74 11.66 12.00 11.26 11.77 105,300 11.606 -1.51%
2025-06-30 0 11.92 11.87 12.08 11.83 12.08 76,400 913,312 11.954 11.92 11.87 12.08 11.83 12.08 76,400 11.954 1.62%
2025-06-27 0 11.73 11.66 11.75 11.63 11.80 152,000 1,785,760 11.748 11.73 11.66 11.75 11.63 11.80 152,000 11.748 -2.09%
2025-06-26 0 11.98 11.85 12.08 11.80 12.10 199,900 2,393,623 11.974 11.98 11.85 12.08 11.80 12.10 199,900 11.974 1.61%
2025-06-25 0 11.79 11.66 11.91 11.69 11.85 331,900 3,913,452 11.791 11.79 11.66 11.91 11.69 11.85 331,900 11.791 2.17%
2025-06-24 0 11.54 11.33 11.58 11.52 11.71 194,700 2,260,452 11.610 11.54 11.33 11.58 11.52 11.71 194,700 11.610 6.07%
2025-06-23 0 10.88 10.90 11.04 10.74 11.66 347,200 3,758,152 10.824 10.88 10.90 11.04 10.74 11.66 347,200 10.824 -13.51%
2025-06-20 0 12.58 12.27 12.92 12.06 12.58 95,555 1,157,543 12.114 12.58 12.27 12.92 12.06 12.58 95,555 12.114 3.80%
2025-06-19 0 12.12 12.00 12.17 12.09 12.18 66,100 801,130 12.120 12.12 12.00 12.17 12.09 12.18 66,100 12.120 -0.57%
2025-06-18 0 12.19 12.15 12.58 12.12 12.22 29,600 360,151 12.167 12.19 12.15 12.58 12.12 12.22 29,600 12.167 -2.09%
2025-06-17 0 12.45 12.44 12.60 12.33 12.52 14,700 183,046 12.452 12.45 12.44 12.60 12.33 12.52 14,700 12.452 -1.81%
2025-06-16 0 12.68 12.18 12.68 12.15 12.68 137,000 1,702,962 12.430 12.68 12.18 12.68 12.15 12.68 137,000 12.430 4.02%
2025-06-13 0 12.19 12.10 13.80 11.80 12.91 302,500 3,636,527 12.022 12.19 12.10 13.80 11.80 12.91 302,500 12.022 -7.93%
2025-06-12 0 13.24 13.05 13.42 13.23 13.38 82,900 1,102,114 13.294 13.24 13.05 13.42 13.23 13.38 82,900 13.294 -1.93%
2025-06-11 0 13.50 13.49 13.51 13.40 13.52 227,500 3,065,151 13.473 13.50 13.49 13.51 13.40 13.52 227,500 13.473 4.49%
2025-06-10 0 12.92 12.42 12.94 12.80 13.12 385,800 5,016,368 13.003 12.92 12.42 12.94 12.80 13.12 385,800 13.003 7.40%
2025-06-09 0 12.03 11.98 12.06 11.94 12.07 84,200 1,012,099 12.020 12.03 11.98 12.06 11.94 12.07 84,200 12.020 1.52%
2025-06-06 0 11.85 11.82 12.09 11.60 12.00 156,100 1,832,285 11.738 11.85 11.82 12.09 11.60 12.00 156,100 11.738 -5.88%
2025-06-05 0 12.59 12.20 12.65 12.59 12.71 1,852,700 23,425,239 12.644 12.59 12.20 12.65 12.59 12.71 1,852,700 12.644 -0.87%
2025-06-04 0 12.70 12.43 13.00 12.62 12.75 44,000 557,964 12.681 12.70 12.43 13.00 12.62 12.75 44,000 12.681 0.47%
2025-06-03 0 12.64 12.50 12.70 12.56 12.81 66,000 840,195 12.730 12.64 12.50 12.70 12.56 12.81 66,000 12.730 4.20%
2025-06-02 0 12.13 12.13 13.80 12.02 12.27 210,700 2,561,011 12.155 12.13 12.13 13.80 12.02 12.27 210,700 12.155 -4.86%
2025-05-30 0 12.75 12.68 12.75 12.58 12.80 169,900 2,163,276 12.733 12.75 12.68 12.75 12.58 12.80 169,900 12.733 -3.70%
2025-05-29 0 13.24 13.22 13.50 13.00 13.52 456,700 6,055,459 13.259 13.24 13.22 13.50 13.00 13.52 456,700 13.259 3.60%
2025-05-28 0 12.78 12.76 12.86 12.71 12.86 349,700 4,476,931 12.802 12.78 12.76 12.86 12.71 12.86 349,700 12.802 0.87%
2025-05-27 0 12.67 12.30 13.00 12.26 12.69 217,600 2,736,169 12.574 12.67 12.30 13.00 12.26 12.69 217,600 12.574 1.04%
2025-05-26 0 12.54 12.40 12.54 12.37 12.60 58,600 730,639 12.468 12.54 12.40 12.54 12.37 12.60 58,600 12.468 -2.79%
2025-05-23 0 12.90 12.85 13.00 12.88 13.28 266,826 3,491,643 13.086 12.90 12.85 13.00 12.88 13.28 266,826 13.086 0.70%
2025-05-22 0 12.81 12.81 12.87 12.45 12.82 209,700 2,660,382 12.687 12.81 12.81 12.87 12.45 12.82 209,700 12.687 3.22%
2025-05-21 0 12.41 12.39 12.80 12.25 12.70 425,000 5,314,644 12.505 12.41 12.39 12.80 12.25 12.70 425,000 12.505 0.89%
2025-05-20 0 12.30 12.28 12.35 12.27 12.64 1,262,900 15,581,970 12.338 12.30 12.28 12.35 12.27 12.64 1,262,900 12.338 5.67%
2025-05-19 0 11.64 11.64 11.90 11.38 11.86 2,692,800 31,326,740 11.634 11.64 11.64 11.90 11.38 11.86 2,692,800 11.634 -7.98%
2025-05-16 0 12.65 12.61 12.70 12.40 12.70 225,100 2,824,473 12.548 12.65 12.61 12.70 12.40 12.70 225,100 12.548 2.68%
2025-05-15 0 12.32 12.20 12.34 12.26 12.74 311,300 3,890,068 12.496 12.32 12.20 12.34 12.26 12.74 311,300 12.496 -4.05%
2025-05-14 0 12.84 12.82 12.85 12.52 13.20 359,300 4,675,616 13.013 12.84 12.82 12.85 12.52 13.20 359,300 13.013 7.36%
2025-05-13 0 11.96 11.85 11.96 11.75 12.00 188,100 2,234,626 11.880 11.96 11.85 11.96 11.75 12.00 188,100 11.880 -3.47%
2025-05-12 0 12.39 12.20 12.42 11.88 12.70 470,000 5,737,391 12.207 12.39 12.20 12.42 11.88 12.70 470,000 12.207 7.46%
2025-05-09 0 11.53 11.52 11.53 10.60 11.68 4,565,356 51,445,510 11.269 11.53 11.52 11.53 10.60 11.68 4,565,356 11.269 23.51%
2025-05-08 0 9.335 9.365 - 8.800 9.415 1,348,000 12,449,922 9.2358 9.335 9.365 - 8.800 9.415 1,348,000 9.2358 5.24%
2025-05-07 0 8.870 8.870 - 8.795 8.900 54,500 481,223 8.8298 8.870 8.870 - 8.795 8.900 54,500 8.8298 2.01%
2025-05-06 0 8.695 8.680 - 8.660 8.815 100,700 874,637 8.6856 8.695 8.680 - 8.660 8.815 100,700 8.6856 -1.36%
2025-05-02 0 8.815 8.700 8.960 8.820 8.960 52,400 467,512 8.9220 8.815 8.700 8.960 8.820 8.960 52,400 8.9220 1.32%
2025-04-30 0 8.700 8.700 - 8.700 8.770 16,400 143,010 8.7201 8.700 8.700 - 8.700 8.770 16,400 8.7201 -1.53%
2025-04-29 0 8.835 8.790 - 8.670 8.840 46,300 405,775 8.7640 8.835 8.790 - 8.670 8.840 46,300 8.7640 0.86%
2025-04-28 0 8.760 8.700 - 8.515 8.775 60,000 521,491 8.6915 8.760 8.700 - 8.515 8.775 60,000 8.6915 1.80%
2025-04-25 0 8.605 8.560 - 8.485 8.620 44,700 383,086 8.5702 8.605 8.560 - 8.485 8.620 44,700 8.5702 0.76%
2025-04-24 0 8.540 8.485 8.620 8.560 8.725 338,918 2,932,224 8.6517 8.540 8.485 8.620 8.560 8.725 338,918 8.6517 -1.84%
2025-04-23 0 8.700 8.685 8.750 8.550 8.800 154,700 1,345,670 8.6986 8.700 8.685 8.750 8.550 8.800 154,700 8.6986 10.90%
2025-04-22 0 7.845 7.750 - 7.620 7.840 252,200 1,939,380 7.6898 7.845 7.750 - 7.620 7.840 252,200 7.6898 0.58%
2025-04-17 0 7.800 7.700 - 7.680 7.820 15,000 116,314 7.7543 7.800 7.700 - 7.680 7.820 15,000 7.7543 2.36%
2025-04-16 0 7.620 7.600 7.635 7.560 7.995 59,700 458,380 7.6781 7.620 7.600 7.635 7.560 7.995 59,700 7.6781 -4.69%
2025-04-15 0 7.995 7.990 8.050 7.950 8.000 35,200 281,095 7.9857 7.995 7.990 8.050 7.950 8.000 35,200 7.9857 0.69%
2025-04-14 0 7.940 7.820 7.955 7.860 8.065 54,800 433,958 7.9189 7.940 7.820 7.955 7.860 8.065 54,800 7.9189 5.17%
2025-04-11 0 7.550 7.485 - 7.450 7.600 53,700 402,454 7.4945 7.550 7.485 - 7.450 7.600 53,700 7.4945 -2.96%
2025-04-10 0 7.780 6.500 7.780 7.720 8.000 117,000 922,706 7.8864 7.780 6.500 7.780 7.720 8.000 117,000 7.8864 7.76%
2025-04-09 0 7.220 7.165 7.290 6.790 7.220 131,900 922,557 6.9944 7.220 7.165 7.290 6.790 7.220 131,900 6.9944 -5.56%
2025-04-08 0 7.645 7.280 7.700 7.630 7.840 111,629 861,835 7.7205 7.645 7.280 7.700 7.630 7.840 111,629 7.7205 7.22%
2025-04-07 0 7.130 7.130 7.200 7.000 8.485 347,600 2,585,016 7.4368 7.130 7.130 7.200 7.000 8.485 347,600 7.4368 -19.75%
2025-04-03 0 8.885 8.800 8.940 8.865 8.950 50,900 452,884 8.8975 8.885 8.800 8.940 8.865 8.950 50,900 8.8975 -2.47%
2025-04-02 0 9.110 9.000 9.130 9.065 9.285 26,500 242,478 9.1501 9.110 9.000 9.130 9.065 9.285 26,500 9.1501 0.61%
2025-04-01 0 9.055 8.975 9.130 8.800 9.100 26,600 239,761 9.0136 9.055 8.975 9.130 8.800 9.100 26,600 9.0136 3.25%
2025-03-31 0 8.770 8.500 8.800 8.735 9.100 143,100 1,263,685 8.8308 8.770 8.500 8.800 8.735 9.100 143,100 8.8308 -5.80%
2025-03-28 0 9.310 9.310 9.330 9.310 9.825 87,700 826,148 9.4202 9.310 9.310 9.330 9.310 9.825 87,700 9.4202 -6.01%
2025-03-27 0 9.905 9.870 9.940 9.860 9.975 394,900 3,910,525 9.9026 9.905 9.870 9.940 9.860 9.975 394,900 9.9026 -2.03%
2025-03-26 0 10.11 10.02 10.16 10.00 10.20 58,600 593,410 10.126 10.11 10.02 10.16 10.00 10.20 58,600 10.126 0.60%
2025-03-25 0 10.05 10.05 10.16 10.00 10.14 79,700 800,631 10.046 10.05 10.05 10.16 10.00 10.14 79,700 10.046 -0.79%
2025-03-24 0 10.13 9.845 10.14 9.705 10.16 66,500 661,334 9.9449 10.13 9.845 10.14 9.705 10.16 66,500 9.9449 4.87%
2025-03-21 0 9.660 9.400 9.700 9.640 9.880 212,814 2,058,511 9.6728 9.660 9.400 9.700 9.640 9.880 212,814 9.6728 -2.03%
2025-03-20 0 9.860 9.100 9.900 9.820 9.975 218,700 2,170,326 9.9238 9.860 9.100 9.900 9.820 9.975 218,700 9.9238 3.90%
2025-03-19 0 9.490 9.400 9.500 9.400 9.500 44,400 419,704 9.4528 9.490 9.400 9.500 9.400 9.500 44,400 9.4528 1.77%
2025-03-18 0 9.325 9.200 9.400 9.285 9.370 45,700 426,908 9.3415 9.325 9.200 9.400 9.285 9.370 45,700 9.3415 0.00%
2025-03-17 0 9.325 9.200 9.400 9.205 9.355 108,900 1,013,816 9.3096 9.325 9.200 9.400 9.205 9.355 108,900 9.3096 0.38%
2025-03-14 0 9.290 9.250 9.300 9.170 9.300 94,300 873,750 9.2656 9.290 9.250 9.300 9.170 9.300 94,300 9.2656 1.25%
2025-03-13 0 9.175 9.165 9.330 9.110 9.370 119,800 1,103,544 9.2116 9.175 9.165 9.330 9.110 9.370 119,800 9.2116 -2.08%
2025-03-12 0 9.370 9.100 9.395 9.100 9.460 1,215,336 11,186,641 9.2046 9.370 9.100 9.395 9.100 9.460 1,215,336 9.2046 0.27%
2025-03-11 0 9.345 9.345 10.35 8.925 9.345 276,200 2,528,748 9.1555 9.345 9.345 10.35 8.925 9.345 276,200 9.1555 -8.11%
2025-03-10 0 10.17 10.13 10.80 10.00 10.19 119,800 1,210,597 10.105 10.17 10.13 10.80 10.00 10.19 119,800 10.105 -5.31%
2025-03-07 0 10.74 10.75 11.75 10.52 10.87 204,231 2,170,418 10.627 10.74 10.75 11.75 10.52 10.87 204,231 10.627 -4.53%
2025-03-06 0 11.25 11.24 11.37 11.02 11.37 198,700 2,229,910 11.222 11.25 11.24 11.37 11.02 11.37 198,700 11.222 3.69%
2025-03-05 0 10.85 10.83 10.90 10.66 10.88 333,900 3,587,158 10.743 10.85 10.83 10.90 10.66 10.88 333,900 10.743 6.16%
2025-03-04 0 10.22 10.22 10.40 9.880 11.09 408,200 4,171,691 10.220 10.22 10.22 10.40 9.880 11.09 408,200 10.220 -13.17%
2025-03-03 0 11.77 11.73 12.08 11.62 12.15 332,100 3,986,082 12.003 11.77 11.73 12.08 11.62 12.15 332,100 12.003 13.94%
2025-02-28 0 10.33 10.30 10.56 10.25 11.40 602,300 6,391,279 10.611 10.33 10.30 10.56 10.25 11.40 602,300 10.611 -10.95%
2025-02-27 0 11.60 11.66 12.68 11.38 11.63 223,300 2,575,201 11.532 11.60 11.66 12.68 11.38 11.63 223,300 11.532 -4.76%
2025-02-26 0 12.18 12.20 12.30 12.10 12.33 150,700 1,844,683 12.241 12.18 12.20 12.30 12.10 12.33 150,700 12.241 3.40%
2025-02-25 0 11.78 11.78 12.15 11.50 12.43 1,056,300 12,962,738 12.272 11.78 11.78 12.15 11.50 12.43 1,056,300 12.272 -12.16%
2025-02-24 0 13.41 13.41 13.50 13.30 13.79 54,400 738,704 13.579 13.41 13.41 13.50 13.30 13.79 54,400 13.579 -1.47%
2025-02-21 0 13.61 13.61 13.66 13.50 13.69 91,425 1,245,885 13.627 13.61 13.61 13.66 13.50 13.69 91,425 13.627 1.04%
2025-02-20 0 13.47 13.39 13.51 13.39 13.56 34,400 463,120 13.463 13.47 13.39 13.51 13.39 13.56 34,400 13.463 0.75%
2025-02-19 0 13.37 13.37 13.50 13.11 13.40 45,300 600,786 13.262 13.37 13.37 13.50 13.11 13.40 45,300 13.262 1.29%
2025-02-18 0 13.20 13.20 13.46 13.14 13.52 80,100 1,071,031 13.371 13.20 13.20 13.46 13.14 13.52 80,100 13.371 -0.53%
2025-02-17 0 13.27 13.20 13.27 13.08 13.36 363,700 4,784,862 13.156 13.27 13.20 13.27 13.08 13.36 363,700 13.156 -0.75%
2025-02-14 0 13.37 13.30 13.47 13.24 13.46 90,400 1,210,488 13.390 13.37 13.30 13.47 13.24 13.46 90,400 13.390 0.45%
2025-02-13 0 13.31 13.27 13.50 13.22 13.67 130,500 1,766,659 13.538 13.31 13.27 13.50 13.22 13.67 130,500 13.538 2.46%
2025-02-12 0 12.99 12.93 - 12.78 12.99 115,800 1,494,912 12.909 12.99 12.93 - 12.78 12.99 115,800 12.909 -3.64%
2025-02-11 0 13.48 13.45 13.48 13.23 13.53 56,100 749,919 13.368 13.48 13.45 13.48 13.23 13.53 56,100 13.368 3.22%
2025-02-10 0 13.06 13.02 13.10 12.59 13.20 168,100 2,180,986 12.974 13.06 13.02 13.10 12.59 13.20 168,100 12.974 -3.12%
2025-02-07 0 13.48 13.46 13.53 13.30 13.56 105,816 1,420,862 13.428 13.48 13.46 13.53 13.30 13.56 105,816 13.428 -4.13%
2025-02-06 0 14.06 14.00 14.06 13.84 14.12 70,100 983,837 14.035 14.06 14.00 14.06 13.84 14.12 70,100 14.035 2.40%
2025-02-05 0 13.73 13.64 13.76 13.44 13.80 156,600 2,134,739 13.632 13.73 13.64 13.76 13.44 13.80 156,600 13.632 2.31%
2025-02-04 0 13.42 13.40 13.90 13.24 14.22 563,800 7,874,869 13.967 13.42 13.40 13.90 13.24 14.22 563,800 13.967 2.52%
2025-02-03 0 13.09 12.96 13.10 11.80 14.70 1,368,600 17,308,978 12.647 13.09 12.96 13.10 11.80 14.70 1,368,600 12.647 -17.62%
2025-01-28 0 15.89 15.85 17.00 15.64 16.04 249,200 3,946,246 15.836 15.89 15.85 17.00 15.64 16.04 249,200 15.836 4.06%
2025-01-27 0 15.27 15.20 15.29 15.10 16.01 222,700 3,476,681 15.611 15.27 15.20 15.29 15.10 16.01 222,700 15.611 -9.38%
2025-01-24 0 16.85 16.50 16.90 16.35 17.00 131,800 2,200,098 16.693 16.85 16.50 16.90 16.35 17.00 131,800 16.693 4.72%
2025-01-23 0 16.09 15.92 16.26 15.95 16.20 309,300 4,973,784 16.081 16.09 15.92 16.26 15.95 16.20 309,300 16.081 -1.95%
2025-01-22 0 16.41 15.85 16.48 16.40 16.69 141,382 2,339,846 16.550 16.41 15.85 16.48 16.40 16.69 141,382 16.550 1.36%
2025-01-21 0 16.19 16.19 16.46 15.97 16.31 249,704 4,041,068 16.183 16.19 16.19 16.46 15.97 16.31 249,704 16.183 -4.03%
2025-01-20 0 16.87 16.86 16.88 15.84 17.20 580,300 9,593,895 16.533 16.87 16.86 16.88 15.84 17.20 580,300 16.533 0.36%
2025-01-17 0 16.81 15.88 16.91 16.77 16.91 161,400 2,722,397 16.867 16.81 15.88 16.91 16.77 16.91 161,400 16.867 -0.53%
2025-01-16 0 16.90 16.78 16.93 16.71 16.99 104,000 1,752,825 16.854 16.90 16.78 16.93 16.71 16.99 104,000 16.854 4.51%
2025-01-15 0 16.17 16.17 16.18 16.07 16.25 127,900 2,060,708 16.112 16.17 16.17 16.18 16.07 16.25 127,900 16.112 2.21%
2025-01-14 0 15.82 15.82 16.55 15.64 15.89 95,500 1,507,152 15.782 15.82 15.82 16.55 15.64 15.89 95,500 15.782 -1.06%
2025-01-13 0 15.99 15.96 16.50 15.91 16.37 146,000 2,338,723 16.019 15.99 15.96 16.50 15.91 16.37 146,000 16.019 -2.97%
2025-01-10 0 16.48 16.26 16.55 16.07 16.52 159,000 2,596,533 16.330 16.48 16.26 16.55 16.07 16.52 159,000 16.330 0.49%
2025-01-09 0 16.40 16.39 17.98 16.39 16.73 45,900 758,984 16.536 16.40 16.39 17.98 16.39 16.73 45,900 16.536 -1.91%
2025-01-08 0 16.72 16.72 17.98 16.48 17.02 174,193 2,923,036 16.780 16.72 16.72 17.98 16.48 17.02 174,193 16.780 -8.83%
2025-01-07 0 18.34 18.32 18.38 18.29 18.51 87,100 1,601,934 18.392 18.34 18.32 18.38 18.29 18.51 87,100 18.392 0.33%
2025-01-06 0 18.28 18.27 18.34 17.90 18.50 243,900 4,471,589 18.334 18.28 18.27 18.34 17.90 18.50 243,900 18.334 6.16%
2025-01-03 0 17.22 17.17 17.45 17.23 17.43 116,100 2,013,625 17.344 17.22 17.17 17.45 17.23 17.43 116,100 17.344 0.64%
2025-01-02 0 17.11 17.10 17.15 16.75 17.13 173,400 2,961,685 17.080 17.11 17.10 17.15 16.75 17.13 173,400 17.080 2.39%
2024-12-31 0 16.71 16.71 16.74 16.65 16.73 25,200 420,406 16.683 16.71 16.71 16.74 16.65 16.73 25,200 16.683 -2.62%
2024-12-30 0 17.16 16.66 17.21 16.97 17.20 341,300 5,833,267 17.091 17.16 16.66 17.21 16.97 17.20 341,300 17.091 3.00%
2024-12-27 0 16.66 16.65 16.83 16.63 17.11 79,800 1,340,818 16.802 16.66 16.65 16.83 16.63 17.11 79,800 16.802 -2.46%
2024-12-24 0 17.08 16.95 17.11 16.92 17.11 33,700 573,597 17.021 17.08 16.95 17.11 16.92 17.11 33,700 17.021 2.77%
2024-12-23 0 16.62 16.60 16.65 16.40 17.00 1,698,100 28,353,370 16.697 16.62 16.60 16.65 16.40 17.00 1,698,100 16.697 -3.37%
2024-12-20 0 17.20 17.02 17.63 16.94 18.50 889,445 15,366,151 17.276 17.20 17.02 17.63 16.94 18.50 889,445 17.276 -8.02%
2024-12-19 0 18.70 18.68 18.80 17.96 18.70 579,900 10,710,838 18.470 18.70 18.68 18.80 17.96 18.70 579,900 18.470 -3.95%
2024-12-18 0 19.47 19.40 19.50 19.28 19.72 536,700 10,499,604 19.563 19.47 19.40 19.50 19.28 19.72 536,700 19.563 -3.71%
2024-12-17 0 20.22 20.20 20.22 20.16 20.50 410,800 8,335,106 20.290 20.22 20.20 20.22 20.16 20.50 410,800 20.290 0.40%
2024-12-16 0 20.14 20.14 20.26 19.96 20.36 571,700 11,586,628 20.267 20.14 20.14 20.26 19.96 20.36 571,700 20.267 2.34%
2024-12-13 0 19.68 19.65 19.68 19.52 19.96 148,068 2,921,335 19.730 19.68 19.65 19.68 19.52 19.96 148,068 19.730 -0.56%
2024-12-12 0 19.79 19.78 19.80 19.35 20.04 1,110,800 21,843,728 19.665 19.79 19.78 19.80 19.35 20.04 1,110,800 19.665 6.51%
2024-12-11 0 18.58 18.57 18.66 18.15 18.69 265,500 4,895,153 18.437 18.58 18.57 18.66 18.15 18.69 265,500 18.437 -2.26%
2024-12-10 0 19.01 19.01 19.11 18.40 19.10 361,600 6,828,786 18.885 19.01 19.01 19.11 18.40 19.10 361,600 18.885 -4.62%
2024-12-09 0 19.93 19.93 19.98 19.72 20.16 531,800 10,608,324 19.948 19.93 19.93 19.98 19.72 20.16 531,800 19.948 0.35%
2024-12-06 0 19.86 19.86 19.96 19.63 20.04 872,159 17,290,549 19.825 19.86 19.86 19.96 19.63 20.04 872,159 19.825 0.56%
2024-12-05 0 19.75 19.70 19.77 19.37 20.00 1,065,500 21,004,389 19.713 19.75 19.70 19.77 19.37 20.00 1,065,500 19.713 3.73%
2024-12-04 0 19.04 18.97 19.10 18.61 19.05 113,800 2,151,219 18.904 19.04 18.97 19.10 18.61 19.05 113,800 18.904 2.86%
2024-12-03 0 18.51 18.50 19.00 18.45 18.77 168,300 3,138,234 18.647 18.51 18.50 19.00 18.45 18.77 168,300 18.647 -1.44%
2024-12-02 0 18.78 18.76 18.85 18.70 19.25 452,900 8,639,496 19.076 18.78 18.76 18.85 18.70 19.25 452,900 19.076 3.24%
2024-11-29 0 18.19 18.01 18.30 18.14 18.45 170,700 3,124,375 18.303 18.19 18.01 18.30 18.14 18.45 170,700 18.303 -1.25%
2024-11-28 0 18.42 18.42 18.60 18.35 18.88 631,200 11,734,210 18.590 18.42 18.42 18.60 18.35 18.88 631,200 18.590 5.14%
2024-11-27 0 17.52 17.00 17.51 16.95 17.60 293,400 5,092,626 17.357 17.52 17.00 17.51 16.95 17.60 293,400 17.357 0.81%
2024-11-26 0 17.38 17.17 17.50 17.33 17.75 589,400 10,340,719 17.544 17.38 17.17 17.50 17.33 17.75 589,400 17.544 -0.57%
2024-11-25 0 17.48 17.42 17.48 17.02 17.54 183,100 3,163,241 17.276 17.48 17.42 17.48 17.02 17.54 183,100 17.276 0.98%
2024-11-22 0 17.31 17.34 17.40 17.01 17.44 1,281,000 22,005,523 17.178 17.31 17.34 17.40 17.01 17.44 1,281,000 17.178 7.05%
2024-11-21 0 16.17 16.13 16.15 15.64 16.19 340,950 5,450,143 15.985 16.17 16.13 16.15 15.64 16.19 340,950 15.985 0.68%
2024-11-20 0 16.06 16.01 16.10 15.86 16.07 144,200 2,308,868 16.012 16.06 16.01 16.10 15.86 16.07 144,200 16.012 -0.25%
2024-11-19 0 16.10 16.00 16.10 16.06 16.30 174,600 2,837,291 16.250 16.10 16.00 16.10 16.06 16.30 174,600 16.250 -0.31%
2024-11-18 0 16.15 16.00 16.13 15.98 16.20 120,900 1,945,183 16.089 16.15 16.00 16.13 15.98 16.20 120,900 16.089 3.06%
2024-11-15 0 15.67 15.53 15.88 15.58 16.00 207,940 3,273,020 15.740 15.67 15.53 15.88 15.58 16.00 207,940 15.740 -5.77%
2024-11-14 0 16.63 16.59 16.70 16.33 16.69 968,200 15,987,978 16.513 16.63 16.59 16.70 16.33 16.69 968,200 16.513 1.90%
2024-11-13 0 16.32 16.30 16.50 16.12 17.00 489,300 8,053,017 16.458 16.32 16.30 16.50 16.12 17.00 489,300 16.458 -6.69%
2024-11-12 0 17.49 17.47 17.52 17.00 18.00 772,600 13,394,735 17.337 17.49 17.47 17.52 17.00 18.00 772,600 17.337 7.76%
2024-11-11 0 16.23 16.22 16.35 16.10 16.66 1,400,900 23,234,594 16.585 16.23 16.22 16.35 16.10 16.66 1,400,900 16.585 7.84%
2024-11-08 0 15.05 15.00 15.09 14.86 15.12 196,500 2,953,628 15.031 15.05 15.00 15.09 14.86 15.12 196,500 15.031 3.65%
2024-11-07 0 14.52 14.52 14.58 13.82 14.88 2,113,734 30,531,191 14.444 14.52 14.52 14.58 13.82 14.88 2,113,734 14.444 8.52%
2024-11-06 0 13.38 13.38 13.73 12.76 13.54 325,600 4,343,167 13.339 13.38 13.38 13.73 12.76 13.54 325,600 13.339 6.95%
2024-11-05 0 12.51 12.50 12.63 12.22 12.63 76,800 952,461 12.402 12.51 12.50 12.63 12.22 12.63 76,800 12.402 -0.95%
2024-11-04 0 12.63 12.63 13.50 12.63 12.75 40,900 519,555 12.703 12.63 12.63 13.50 12.63 12.75 40,900 12.703 -2.32%
2024-11-01 0 12.93 12.90 13.50 12.72 13.50 127,500 1,650,577 12.946 12.93 12.90 13.50 12.72 13.50 127,500 12.946 -5.14%
2024-10-31 0 13.63 13.50 13.68 13.62 13.76 62,000 849,603 13.703 13.63 13.50 13.68 13.62 13.76 62,000 13.703 -1.23%
2024-10-30 0 13.80 13.73 13.87 13.55 13.89 95,400 1,311,351 13.746 13.80 13.73 13.87 13.55 13.89 95,400 13.746 2.22%
2024-10-29 0 13.50 13.50 13.57 13.33 13.57 145,700 1,968,035 13.507 13.50 13.50 13.57 13.33 13.57 145,700 13.507 4.25%
2024-10-28 0 12.95 12.93 12.95 12.76 13.05 30,000 386,876 12.896 12.95 12.93 12.95 12.76 13.05 30,000 12.896 1.49%
2024-10-25 0 12.76 12.72 13.17 12.72 13.04 95,500 1,234,465 12.926 12.76 12.72 13.17 12.72 13.04 95,500 12.926 -3.11%
2024-10-24 0 13.17 13.10 13.47 13.16 13.31 125,200 1,648,481 13.167 13.17 13.10 13.47 13.16 13.31 125,200 13.167 -2.23%
2024-10-23 0 13.47 13.40 13.60 13.47 13.58 12,352 167,127 13.530 13.47 13.40 13.60 13.47 13.58 12,352 13.530 -2.04%
2024-10-22 0 13.75 13.70 14.14 13.65 13.78 42,300 579,459 13.699 13.75 13.70 14.14 13.65 13.78 42,300 13.699 -2.76%
2024-10-21 0 14.14 14.08 14.14 14.10 14.32 257,800 3,668,867 14.231 14.14 14.08 14.14 14.10 14.32 257,800 14.231 3.36%
2024-10-18 0 13.68 13.68 13.74 13.60 13.74 34,900 476,066 13.641 13.68 13.68 13.74 13.60 13.74 34,900 13.641 0.51%
2024-10-17 0 13.61 13.60 13.64 13.59 13.71 57,800 787,591 13.626 13.61 13.60 13.64 13.59 13.71 57,800 13.626 0.74%
2024-10-16 0 13.51 - 13.62 13.49 13.64 70,800 962,250 13.591 13.51 - 13.62 13.49 13.64 70,800 13.591 -0.37%
2024-10-15 0 13.56 13.10 13.55 13.49 13.66 75,300 1,022,855 13.584 13.56 13.10 13.55 13.49 13.66 75,300 13.584 2.96%
2024-10-14 0 13.17 13.10 13.18 12.66 13.18 114,400 1,473,709 12.882 13.17 13.10 13.18 12.66 13.18 114,400 12.882 5.87%
2024-10-10 0 12.44 12.38 12.60 12.34 12.47 57,692 715,720 12.406 12.44 12.38 12.60 12.34 12.47 57,692 12.406 -1.43%
2024-10-09 0 12.62 12.60 12.76 12.62 12.80 28,700 364,705 12.707 12.62 12.60 12.76 12.62 12.80 28,700 12.707 0.32%
2024-10-08 0 12.58 12.58 13.70 12.53 12.68 99,443 1,253,481 12.605 12.58 12.58 13.70 12.53 12.68 99,443 12.605 -2.40%
2024-10-07 0 12.89 11.80 12.90 12.84 13.04 216,700 2,800,087 12.921 12.89 11.80 12.90 12.84 13.04 216,700 12.921 4.46%
2024-10-04 0 12.34 12.34 13.90 12.19 12.36 130,500 1,607,154 12.315 12.34 12.34 13.90 12.19 12.36 130,500 12.315 0.24%
2024-10-03 0 12.31 12.23 12.41 12.28 12.46 237,100 2,933,357 12.372 12.31 12.23 12.41 12.28 12.46 237,100 12.372 -4.65%
2024-10-02 0 12.91 12.86 12.92 12.82 12.98 293,000 3,777,052 12.891 12.91 12.86 12.92 12.82 12.98 293,000 12.891 -6.18%
2024-09-30 0 13.76 13.65 13.77 13.60 13.79 316,000 4,330,025 13.703 13.76 13.65 13.77 13.60 13.79 316,000 13.703 -0.86%
2024-09-27 0 13.88 13.88 - 13.65 13.92 150,800 2,077,242 13.775 13.88 13.88 - 13.65 13.92 150,800 13.775 1.02%
2024-09-26 0 13.74 13.74 13.81 13.47 13.74 150,700 2,050,675 13.608 13.74 13.74 13.81 13.47 13.74 150,700 13.608 0.22%
2024-09-25 0 13.71 13.20 13.79 13.67 13.97 80,000 1,104,628 13.808 13.71 13.20 13.79 13.67 13.97 80,000 13.808 -0.94%
2024-09-24 0 13.84 13.82 13.92 12.90 13.87 280,800 3,869,180 13.779 13.84 13.82 13.92 12.90 13.87 280,800 13.779 -0.22%
2024-09-23 0 13.87 13.40 14.00 13.56 14.10 232,256 3,214,245 13.839 13.87 13.40 14.00 13.56 14.10 232,256 13.839 2.89%
2024-09-20 0 13.48 13.40 13.48 12.82 13.52 384,600 5,149,480 13.389 13.48 13.40 13.48 12.82 13.52 384,600 13.389 5.23%
2024-09-19 0 12.81 12.78 12.88 12.50 12.81 141,500 1,790,005 12.650 12.81 12.78 12.88 12.50 12.81 141,500 12.650 5.35%
2024-09-17 0 12.16 12.12 12.30 11.90 12.17 17,000 205,279 12.075 12.16 12.12 12.30 11.90 12.17 17,000 12.075 -0.08%
2024-09-16 0 12.17 12.06 12.88 11.88 12.17 131,100 1,570,114 11.976 12.17 12.06 12.88 11.88 12.17 131,100 11.976 -1.85%
2024-09-13 0 12.40 12.34 12.44 12.34 12.44 12,500 154,559 12.365 12.40 12.34 12.44 12.34 12.44 12,500 12.365 -0.48%
2024-09-12 0 12.46 12.39 12.46 12.42 12.54 12,100 150,887 12.470 12.46 12.39 12.46 12.42 12.54 12,100 12.470 1.30%
2024-09-11 0 12.30 11.50 12.46 12.24 12.50 11,200 138,162 12.336 12.30 11.50 12.46 12.24 12.50 11,200 12.336 -0.97%
2024-09-10 0 12.42 12.42 12.46 12.32 12.42 16,100 198,684 12.341 12.42 12.42 12.46 12.32 12.42 16,100 12.341 1.97%
2024-09-09 0 12.18 12.18 - 12.06 12.28 51,300 621,704 12.119 12.18 12.18 - 12.06 12.28 51,300 12.119 -4.47%
2024-09-05 0 12.75 12.28 12.93 12.56 13.00 26,300 335,038 12.739 12.75 12.28 12.93 12.56 13.00 26,300 12.739 0.39%
2024-09-04 0 12.70 12.69 13.29 12.44 12.70 134,800 1,693,775 12.565 12.70 12.69 13.29 12.44 12.70 134,800 12.565 -4.51%
2024-09-03 0 13.30 12.28 13.32 13.26 13.39 27,500 366,087 13.312 13.30 12.28 13.32 13.26 13.39 27,500 13.312 3.66%
2024-09-02 0 12.83 12.83 13.56 12.82 13.10 30,400 392,318 12.905 12.83 12.83 13.56 12.82 13.10 30,400 12.905 -3.32%
2024-08-30 0 13.27 13.25 - 13.25 13.36 21,800 289,924 13.299 13.27 13.25 - 13.25 13.36 21,800 13.299 -1.56%
2024-08-29 0 13.48 13.45 13.48 13.27 13.48 31,300 417,606 13.342 13.48 13.45 13.48 13.27 13.48 31,300 13.342 4.50%
2024-08-28 0 12.90 12.88 12.92 12.82 13.18 990,100 12,959,227 13.089 12.90 12.88 12.92 12.82 13.18 990,100 13.089 -9.28%
2024-08-27 0 14.22 14.22 14.40 14.09 14.23 88,900 1,260,014 14.173 14.22 14.22 14.40 14.09 14.23 88,900 14.173 -1.93%
2024-08-26 0 14.50 14.48 14.52 14.46 14.55 68,900 999,564 14.507 14.50 14.48 14.52 14.46 14.55 68,900 14.507 2.33%
2024-08-23 0 14.17 14.00 14.28 13.96 14.23 37,600 530,680 14.114 14.17 14.00 14.28 13.96 14.23 37,600 14.114 1.36%
2024-08-22 0 13.98 13.92 - 13.71 13.98 40,800 567,186 13.902 13.98 13.92 - 13.71 13.98 40,800 13.902 1.60%
2024-08-21 0 13.76 13.76 - 13.61 14.00 17,029 233,381 13.705 13.76 13.76 - 13.61 14.00 17,029 13.705 -3.17%
2024-08-20 0 14.21 14.10 14.25 14.04 14.28 593,200 8,373,059 14.115 14.21 14.10 14.25 14.04 14.28 593,200 14.115 2.45%
2024-08-19 0 13.87 13.80 13.90 13.84 14.00 32,900 458,111 13.924 13.87 13.80 13.90 13.84 14.00 32,900 13.924 -0.14%
2024-08-16 0 13.89 13.75 13.98 13.60 13.90 1,355,500 18,618,664 13.736 13.89 13.75 13.98 13.60 13.90 1,355,500 13.736 0.29%
2024-08-15 0 13.85 13.80 14.00 13.73 14.43 19,800 276,433 13.961 13.85 13.80 14.00 13.73 14.43 19,800 13.961 -4.02%
2024-08-14 0 14.43 14.21 14.44 14.26 14.50 35,700 512,265 14.349 14.43 14.21 14.44 14.26 14.50 35,700 14.349 3.07%
2024-08-13 0 14.00 14.00 14.19 13.98 14.46 71,200 1,022,681 14.363 14.00 14.00 14.19 13.98 14.46 71,200 14.363 2.71%
2024-08-12 0 13.63 13.66 14.20 13.37 13.63 84,300 1,139,259 13.514 13.63 13.66 14.20 13.37 13.63 84,300 13.514 -3.81%
2024-08-09 0 14.17 14.11 14.21 14.12 14.32 273,200 3,873,666 14.179 14.17 14.11 14.21 14.12 14.32 273,200 14.179 10.70%
2024-08-08 0 12.80 12.80 12.88 12.64 13.05 207,800 2,682,021 12.907 12.80 12.80 12.88 12.64 13.05 207,800 12.907 -4.05%
2024-08-07 0 13.34 13.30 - 12.89 13.46 196,620 2,630,740 13.380 13.34 13.30 - 12.89 13.46 196,620 13.380 -0.45%
2024-08-06 0 13.40 13.40 13.62 13.22 13.50 162,400 2,167,556 13.347 13.40 13.40 13.62 13.22 13.50 162,400 13.347 1.67%
2024-08-05 0 13.18 13.18 15.40 11.50 15.99 782,402 9,593,380 12.261 13.18 13.18 15.40 11.50 15.99 782,402 12.261 -21.08%
2024-08-02 0 16.70 16.50 19.00 16.64 16.90 127,900 2,153,181 16.835 16.70 16.50 19.00 16.64 16.90 127,900 16.835 -0.83%
2024-08-01 0 16.84 16.81 19.00 16.70 17.67 108,200 1,844,194 17.044 16.84 16.81 19.00 16.70 17.67 108,200 17.044 -4.70%
2024-07-31 0 17.67 17.60 18.76 17.40 17.70 24,300 424,795 17.481 17.67 17.60 18.76 17.40 17.70 24,300 17.481 -0.56%
2024-07-30 0 17.77 17.77 18.35 17.56 17.74 28,800 508,060 17.641 17.77 17.77 18.35 17.56 17.74 28,800 17.641 -1.11%
2024-07-29 0 17.97 17.88 17.99 17.47 18.01 41,900 744,331 17.764 17.97 17.88 17.99 17.47 18.01 41,900 17.764 3.75%
2024-07-26 0 17.32 17.28 17.34 16.96 17.39 57,400 988,319 17.218 17.32 17.28 17.34 16.96 17.39 57,400 17.218 2.79%
2024-07-25 0 16.85 16.80 17.00 16.80 17.68 117,700 1,994,467 16.945 16.85 16.80 17.00 16.80 17.68 117,700 16.945 -8.07%
2024-07-24 0 18.33 18.33 18.46 18.27 18.42 23,800 435,929 18.316 18.33 18.33 18.46 18.27 18.42 23,800 18.316 -0.38%
2024-07-23 0 18.40 18.40 18.48 18.29 18.60 55,900 1,029,699 18.420 18.40 18.40 18.48 18.29 18.60 55,900 18.420 -0.81%
2024-07-22 0 18.55 18.16 18.78 18.50 18.91 106,408 1,984,426 18.649 18.55 18.16 18.78 18.50 18.91 106,408 18.649 2.15%
2024-07-19 0 18.16 18.18 18.44 18.08 18.40 98,600 1,798,632 18.242 18.16 18.18 18.44 18.08 18.40 98,600 18.242 -1.04%
2024-07-18 0 18.35 18.30 18.68 18.26 18.66 246,100 4,521,730 18.374 18.35 18.30 18.68 18.26 18.66 246,100 18.374 -1.77%
2024-07-17 0 18.68 18.66 18.85 18.58 18.82 47,800 893,956 18.702 18.68 18.66 18.85 18.58 18.82 47,800 18.702 3.49%
2024-07-16 0 18.05 17.50 18.43 18.05 18.63 155,000 2,844,425 18.351 18.05 17.50 18.43 18.05 18.63 155,000 18.351 0.39%
2024-07-15 0 17.98 17.89 18.02 17.50 18.00 84,100 1,496,906 17.799 17.98 17.89 18.02 17.50 18.00 84,100 17.799 9.43%
2024-07-12 0 16.43 16.30 16.55 16.45 16.64 113,900 1,883,453 16.536 16.43 16.30 16.55 16.45 16.64 113,900 16.536 -1.62%
2024-07-11 0 16.70 16.30 16.72 16.40 16.70 21,900 363,405 16.594 16.70 16.30 16.72 16.40 16.70 21,900 16.594 0.72%
2024-07-10 0 16.58 16.57 16.82 16.33 16.73 46,800 774,174 16.542 16.58 16.57 16.82 16.33 16.73 46,800 16.542 -1.31%
2024-07-09 0 16.80 16.34 17.70 16.12 16.80 85,900 1,400,945 16.309 16.80 16.34 17.70 16.12 16.80 85,900 16.309 6.87%
2024-07-08 0 15.72 15.68 15.85 15.09 15.72 136,531 2,115,082 15.492 15.72 15.68 15.85 15.09 15.72 136,531 15.492 2.88%
2024-07-05 0 15.28 15.28 15.61 15.27 16.85 1,650,700 26,148,997 15.841 15.28 15.28 15.61 15.27 16.85 1,650,700 15.841 -10.22%
2024-07-04 0 17.02 16.90 17.08 16.96 17.93 64,000 1,103,763 17.246 17.02 16.90 17.08 16.96 17.93 64,000 17.246 -5.08%
2024-07-03 0 17.93 17.94 18.64 17.90 18.29 28,600 515,868 18.037 17.93 17.94 18.64 17.90 18.29 28,600 18.037 -2.77%
2024-07-02 0 18.44 18.40 18.54 18.43 18.60 19,700 364,469 18.501 18.44 18.40 18.54 18.43 18.60 19,700 18.501 0.22%
2024-06-28 0 18.40 18.20 18.60 18.40 18.72 96,600 1,800,235 18.636 18.40 18.20 18.60 18.40 18.72 96,600 18.636 1.77%
2024-06-27 0 18.08 18.05 18.20 18.06 18.14 84,400 1,529,184 18.118 18.08 18.05 18.20 18.06 18.14 84,400 18.118 -0.88%
2024-06-26 0 18.24 18.19 18.40 18.00 18.36 25,000 454,438 18.178 18.24 18.19 18.40 18.00 18.36 25,000 18.178 1.05%
2024-06-25 0 18.05 18.00 18.10 17.89 18.21 101,400 1,826,714 18.015 18.05 18.00 18.10 17.89 18.21 101,400 18.015 -0.22%
2024-06-24 0 18.09 18.00 18.29 17.99 18.51 98,787 1,797,251 18.193 18.09 18.00 18.29 17.99 18.51 98,787 18.193 -3.00%
2024-06-21 0 18.65 18.60 19.80 18.64 18.97 54,100 1,018,121 18.819 18.65 18.60 19.80 18.64 18.97 54,100 18.819 -3.82%
2024-06-20 0 19.39 19.05 19.39 19.02 19.43 74,500 1,429,924 19.194 19.39 19.05 19.39 19.02 19.43 74,500 19.194 1.73%
2024-06-19 0 19.06 19.00 19.20 18.89 19.20 243,600 4,649,407 19.086 19.06 19.00 19.20 18.89 19.20 243,600 19.086 3.14%
2024-06-18 0 18.48 18.41 18.57 18.09 18.62 132,100 2,439,308 18.466 18.48 18.41 18.57 18.09 18.62 132,100 18.466 -3.14%
2024-06-17 0 19.08 19.03 19.22 19.08 19.48 51,900 1,004,144 19.348 19.08 19.03 19.22 19.08 19.48 51,900 19.348 0.53%
2024-06-14 0 18.98 18.92 19.40 18.66 19.02 297,300 5,622,602 18.912 18.98 18.92 19.40 18.66 19.02 297,300 18.912 0.53%
2024-06-13 0 18.88 18.82 18.91 18.79 19.12 160,500 3,040,818 18.946 18.88 18.82 18.91 18.79 19.12 160,500 18.946 1.02%
2024-06-12 0 18.69 18.69 19.00 18.66 19.00 205,300 3,849,973 18.753 18.69 18.69 19.00 18.66 19.00 205,300 18.753 -1.94%
2024-06-11 0 19.06 19.00 19.04 18.98 20.52 165,000 3,196,330 19.372 19.06 19.00 19.04 18.98 20.52 165,000 19.372 -7.92%
2024-06-07 0 20.70 20.68 20.90 20.52 20.72 125,572 2,595,970 20.673 20.70 20.68 20.90 20.52 20.72 125,572 20.673 -0.86%
2024-06-06 0 20.88 20.86 20.94 20.82 21.02 177,500 3,713,094 20.919 20.88 20.86 20.94 20.82 21.02 177,500 20.919 1.06%
2024-06-05 0 20.66 20.58 20.80 20.40 20.76 175,900 3,636,224 20.672 20.66 20.58 20.80 20.40 20.76 175,900 20.672 1.27%
2024-06-04 0 20.40 20.40 20.50 20.26 20.70 118,800 2,421,124 20.380 20.40 20.40 20.50 20.26 20.70 118,800 20.380 -1.45%
2024-06-03 0 20.70 20.64 20.88 20.52 20.80 700,300 14,466,148 20.657 20.70 20.64 20.88 20.52 20.80 700,300 20.657 2.78%
2024-05-31 0 20.14 20.08 20.26 20.14 20.34 56,500 1,144,428 20.255 20.14 20.08 20.26 20.14 20.34 56,500 20.255 0.20%
2024-05-30 0 20.10 20.10 20.20 20.10 20.50 134,700 2,741,872 20.355 20.10 20.10 20.20 20.10 20.50 134,700 20.355 -2.99%
2024-05-29 0 20.72 20.68 20.80 20.72 20.98 150,000 3,123,934 20.826 20.72 20.68 20.80 20.72 20.98 150,000 20.826 -0.48%
2024-05-28 0 20.82 20.80 20.84 20.74 21.14 151,000 3,146,548 20.838 20.82 20.80 20.84 20.74 21.14 151,000 20.838 -1.89%
2024-05-27 0 21.22 21.06 21.22 20.26 21.36 929,600 19,715,264 21.208 21.22 21.06 21.22 20.26 21.36 929,600 21.208 6.63%
2024-05-24 0 19.90 19.80 19.99 19.80 20.72 352,800 7,161,104 20.298 19.90 19.80 19.99 19.80 20.72 352,800 20.298 -3.21%
2024-05-23 0 20.56 20.32 20.56 20.36 20.80 292,924 6,004,546 20.499 20.56 20.32 20.56 20.36 20.80 292,924 20.499 0.98%
2024-05-22 0 20.36 20.36 20.38 20.32 20.72 405,700 8,337,180 20.550 20.36 20.36 20.38 20.32 20.72 405,700 20.550 2.16%
2024-05-21 0 19.93 19.88 19.93 19.30 20.16 834,800 16,600,894 19.886 19.93 19.88 19.93 19.30 20.16 834,800 19.886 18.70%
2024-05-20 0 16.79 16.75 16.80 16.55 17.03 216,500 3,645,958 16.840 16.79 16.75 16.80 16.55 17.03 216,500 16.840 2.13%
2024-05-17 0 16.44 16.03 16.45 15.93 16.46 145,067 2,331,643 16.073 16.44 16.03 16.45 15.93 16.46 145,067 16.073 0.37%
2024-05-16 0 16.38 16.38 16.40 16.31 16.44 120,600 1,975,308 16.379 16.38 16.38 16.40 16.31 16.44 120,600 16.379 3.28%
2024-05-14 0 15.86 15.14 16.21 15.72 16.02 84,900 1,349,806 15.899 15.86 15.14 16.21 15.72 16.02 84,900 15.899 -0.88%
2024-05-13 0 16.00 16.00 16.55 15.55 16.54 118,650 1,861,533 15.689 16.00 16.00 16.55 15.55 16.54 118,650 15.689 -3.26%
2024-05-10 0 16.54 16.53 17.50 16.41 16.56 72,650 1,197,178 16.479 16.54 16.53 17.50 16.41 16.56 72,650 16.479 2.22%
2024-05-09 0 16.18 16.18 17.82 16.18 16.32 47,300 769,945 16.278 16.18 16.18 17.82 16.18 16.32 47,300 16.278 -0.49%
2024-05-08 0 16.26 16.25 16.37 16.25 16.48 1,101,992 18,110,406 16.434 16.26 16.25 16.37 16.25 16.48 1,101,992 16.434 -3.16%
2024-05-07 0 16.79 16.68 16.98 16.47 17.10 122,100 2,043,217 16.734 16.79 16.68 16.98 16.47 17.10 122,100 16.734 -3.23%
2024-05-06 0 17.35 17.30 17.50 17.04 17.43 524,600 9,003,021 17.162 17.35 17.30 17.50 17.04 17.43 524,600 17.162 7.36%
2024-05-03 0 16.16 16.18 16.22 16.16 16.51 705,600 11,567,083 16.393 16.16 16.18 16.22 16.16 16.51 705,600 16.393 1.57%
2024-05-02 0 15.91 15.86 16.01 15.73 16.80 363,500 5,760,429 15.847 15.91 15.86 16.01 15.73 16.80 363,500 15.847 -7.50%
2024-04-30 0 17.20 17.10 17.38 17.20 17.58 433,000 7,515,987 17.358 17.20 17.10 17.38 17.20 17.58 433,000 17.358 -0.86%
2024-04-29 0 17.35 17.33 17.37 17.30 17.99 928,700 16,380,682 17.638 17.35 17.33 17.37 17.30 17.99 928,700 17.638 1.17%
2024-04-26 0 17.15 17.13 17.33 17.13 17.99 264,900 4,559,203 17.211 17.15 17.13 17.33 17.13 17.99 264,900 17.211 0.12%
2024-04-25 0 17.13 17.11 17.91 17.08 17.35 126,338 2,173,048 17.200 17.13 17.11 17.91 17.08 17.35 126,338 17.200 -4.36%
2024-04-24 0 17.91 17.80 18.00 17.69 18.00 306,900 5,462,540 17.799 17.91 17.80 18.00 17.69 18.00 306,900 17.799 3.05%
2024-04-23 0 17.38 17.40 17.41 17.36 17.88 327,876 5,757,370 17.560 17.38 17.40 17.41 17.36 17.88 327,876 17.560 -1.59%
2024-04-22 0 17.66 17.66 17.70 17.23 17.82 478,700 8,406,932 17.562 17.66 17.66 17.70 17.23 17.82 478,700 17.562 3.76%
2024-04-19 0 17.02 17.00 17.02 15.76 17.19 2,172,700 35,157,476 16.181 17.02 17.00 17.02 15.76 17.19 2,172,700 16.181 3.78%
2024-04-18 0 16.40 16.34 16.52 16.31 16.73 340,900 5,623,590 16.496 16.40 16.34 16.52 16.31 16.73 340,900 16.496 -3.47%
2024-04-17 0 16.99 16.96 17.00 16.90 17.18 218,900 3,727,112 17.027 16.99 16.96 17.00 16.90 17.18 218,900 17.027 -1.05%
2024-04-16 0 17.17 17.14 17.17 16.74 17.28 471,900 8,028,508 17.013 17.17 17.14 17.17 16.74 17.28 471,900 17.013 -4.29%
2024-04-15 0 17.94 17.95 18.00 17.10 18.88 1,131,200 19,933,779 17.622 17.94 17.95 18.00 17.10 18.88 1,131,200 17.622 -7.67%
2024-04-12 0 19.43 19.43 19.70 19.38 19.77 259,200 5,054,850 19.502 19.43 19.43 19.70 19.38 19.77 259,200 19.502 -2.02%
2024-04-11 0 19.83 19.83 20.02 19.53 19.92 423,800 8,337,196 19.672 19.83 19.83 20.02 19.53 19.92 423,800 19.672 1.54%
2024-04-10 0 19.53 19.54 19.57 19.16 19.63 230,900 4,455,469 19.296 19.53 19.54 19.57 19.16 19.63 230,900 19.296 -2.84%
2024-04-09 0 20.10 20.00 20.08 20.06 20.54 1,639,226 33,382,932 20.365 20.10 20.00 20.08 20.06 20.54 1,639,226 20.365 4.31%
2024-04-08 0 19.27 19.20 19.27 18.17 19.27 250,500 4,766,536 19.028 19.27 19.20 19.27 18.17 19.27 250,500 19.028 6.05%
2024-04-05 0 18.17 18.05 18.19 17.95 18.29 123,700 2,244,092 18.141 18.17 18.05 18.19 17.95 18.29 123,700 18.141 -0.87%
2024-04-03 0 18.33 18.33 18.43 18.20 18.60 212,800 3,897,993 18.318 18.33 18.33 18.43 18.20 18.60 212,800 18.318 -1.72%
2024-04-02 0 18.65 18.62 18.73 18.40 19.89 450,300 8,466,092 18.801 18.65 18.62 18.73 18.40 19.89 450,300 18.801 -6.23%
2024-03-28 0 19.89 19.88 19.90 19.25 19.90 1,181,100 23,206,167 19.648 19.89 19.88 19.90 19.25 19.90 1,181,100 19.648 0.76%
2024-03-27 0 19.74 19.70 19.74 19.73 20.30 194,900 3,890,420 19.961 19.74 19.70 19.74 19.73 20.30 194,900 19.961 -2.76%
2024-03-26 0 20.30 20.30 20.48 20.04 20.48 1,514,200 30,704,114 20.277 20.30 20.30 20.48 20.04 20.48 1,514,200 20.277 5.84%
2024-03-25 0 19.18 19.18 19.19 19.07 19.54 655,500 12,635,458 19.276 19.18 19.18 19.19 19.07 19.54 655,500 19.276 -1.99%
2024-03-22 0 19.57 19.57 19.64 19.26 19.69 570,200 11,112,996 19.490 19.57 19.57 19.64 19.26 19.69 570,200 19.490 -0.15%
2024-03-21 0 19.60 19.55 19.60 19.21 19.82 1,003,957 19,715,648 19.638 19.60 19.55 19.60 19.21 19.82 1,003,957 19.638 9.31%
2024-03-20 0 17.93 17.90 17.93 17.07 18.70 634,900 11,156,143 17.571 17.93 17.90 17.93 17.07 18.70 634,900 17.571 -4.22%
2024-03-19 0 18.72 18.68 18.70 18.44 20.60 1,774,400 33,444,909 18.849 18.72 18.68 18.70 18.44 20.60 1,774,400 18.849 -7.96%
2024-03-18 0 20.34 20.28 20.50 20.02 20.36 798,600 16,131,348 20.200 20.34 20.28 20.50 20.02 20.36 798,600 20.200 -3.05%
2024-03-15 0 20.98 20.86 20.96 20.20 22.00 2,809,200 59,403,032 21.146 20.98 20.86 20.96 20.20 22.00 2,809,200 21.146 -5.67%
2024-03-14 0 22.24 22.24 22.42 22.10 22.68 789,100 17,595,528 22.298 22.24 22.24 22.42 22.10 22.68 789,100 22.298 -1.94%
2024-03-13 0 22.68 22.68 22.98 22.50 22.94 813,200 18,384,062 22.607 22.68 22.68 22.98 22.50 22.94 813,200 22.607 0.44%
2024-03-12 0 22.58 22.58 22.62 22.46 22.88 698,500 15,862,336 22.709 22.58 22.58 22.62 22.46 22.88 698,500 22.709 0.18%
2024-03-11 0 22.54 22.54 22.56 21.16 22.56 965,700 21,139,544 21.890 22.54 22.54 22.56 21.16 22.56 965,700 21.890 2.08%
2024-03-08 0 22.08 22.06 22.10 21.80 22.24 567,700 12,514,776 22.045 22.08 22.06 22.10 21.80 22.24 567,700 22.045 3.27%
2024-03-07 0 21.38 21.24 21.38 21.02 21.50 838,199 17,834,168 21.277 21.38 21.24 21.38 21.02 21.50 838,199 21.277 0.19%
2024-03-06 0 21.34 21.32 21.36 19.70 21.34 1,441,900 29,643,542 20.559 21.34 21.32 21.36 19.70 21.34 1,441,900 20.559 3.09%
2024-03-05 0 20.70 20.64 20.98 20.00 21.00 1,062,200 22,004,316 20.716 20.70 20.64 20.98 20.00 21.00 1,062,200 20.716 5.67%
2024-03-04 0 19.59 19.58 19.69 19.45 19.70 1,386,300 27,184,671 19.610 19.59 19.58 19.69 19.45 19.70 1,386,300 19.610 2.83%
2024-03-01 0 19.05 19.05 19.10 18.93 19.30 569,500 10,848,469 19.049 19.05 19.05 19.10 18.93 19.30 569,500 19.049 -2.56%
2024-02-29 0 19.55 19.50 19.55 19.11 19.70 1,308,700 25,379,651 19.393 19.55 19.50 19.55 19.11 19.70 1,308,700 19.393 4.38%
2024-02-28 0 18.73 18.73 18.80 18.26 18.74 282,700 5,226,583 18.488 18.73 18.73 18.80 18.26 18.74 282,700 18.488 2.69%
2024-02-27 0 18.24 18.22 18.33 18.00 18.59 1,580,700 28,809,836 18.226 18.24 18.22 18.33 18.00 18.59 1,580,700 18.226 4.53%
2024-02-26 0 17.45 17.45 17.60 17.12 17.66 1,764,700 31,027,707 17.582 17.45 17.45 17.60 17.12 17.66 1,764,700 17.582 5.12%
2024-02-23 0 16.60 16.51 16.70 16.54 16.95 600,393 10,029,900 16.706 16.60 16.51 16.70 16.54 16.95 600,393 16.706 -1.89%
2024-02-22 0 16.92 16.92 16.95 16.46 16.94 1,272,100 21,181,732 16.651 16.92 16.92 16.95 16.46 16.94 1,272,100 16.651 2.24%
2024-02-21 0 16.55 16.55 16.60 16.55 17.09 754,900 12,786,627 16.938 16.55 16.55 16.60 16.55 17.09 754,900 16.938 -0.24%
2024-02-20 0 16.59 16.55 16.64 16.50 16.81 279,700 4,643,603 16.602 16.59 16.55 16.64 16.50 16.81 279,700 16.602 -0.30%
2024-02-19 0 16.64 16.64 - 16.24 16.65 313,600 5,169,172 16.483 16.64 16.64 - 16.24 16.65 313,600 16.483 3.61%
2024-02-16 0 16.06 16.05 16.10 16.01 16.27 206,100 3,331,418 16.164 16.06 16.05 16.10 16.01 16.27 206,100 16.164 1.58%
2024-02-15 0 15.81 15.80 15.98 15.73 16.00 738,800 11,708,635 15.848 15.81 15.80 15.98 15.73 16.00 738,800 15.848 4.56%
2024-02-14 0 15.12 15.12 15.20 13.97 15.20 528,800 7,965,709 15.064 15.12 15.12 15.20 13.97 15.20 528,800 15.064 8.31%
2024-02-09 0 13.96 13.92 13.99 13.78 14.03 252,200 3,500,198 13.879 13.96 13.92 13.99 13.78 14.03 252,200 13.879 1.01%
2024-02-08 0 13.82 13.76 - 13.77 13.92 371,500 5,154,816 13.876 13.82 13.76 - 13.77 13.92 371,500 13.876 2.90%
2024-02-07 0 13.43 13.42 13.54 13.40 13.59 207,053 2,788,581 13.468 13.43 13.42 13.54 13.40 13.59 207,053 13.468 1.59%
2024-02-06 0 13.22 13.18 - 13.10 13.22 118,900 1,565,890 13.170 13.22 13.18 - 13.10 13.22 118,900 13.170 0.69%
2024-02-05 0 13.13 13.13 - 12.93 13.18 77,900 1,015,554 13.037 13.13 13.13 - 12.93 13.18 77,900 13.037 -0.38%
2024-02-02 0 13.18 13.05 - 13.07 13.19 154,000 2,018,716 13.109 13.18 13.05 - 13.07 13.19 154,000 13.109 2.01%
2024-02-01 0 12.92 12.90 - 12.76 12.92 161,700 2,073,359 12.822 12.92 12.90 - 12.76 12.92 161,700 12.822 -3.00%
2024-01-31 0 13.32 13.35 15.00 13.28 13.36 256,300 3,415,823 13.327 13.32 13.35 15.00 13.28 13.36 256,300 13.327 1.29%
2024-01-30 0 13.15 13.10 13.30 13.11 13.26 169,500 2,237,082 13.198 13.15 13.10 13.30 13.11 13.26 169,500 13.198 2.10%
2024-01-29 0 12.88 12.57 - 12.88 12.99 149,300 1,930,012 12.927 12.88 12.57 - 12.88 12.99 149,300 12.927 3.12%
2024-01-26 0 12.49 12.48 12.57 12.48 12.73 449,600 5,690,069 12.656 12.49 12.48 12.57 12.48 12.73 449,600 12.656 -1.58%
2024-01-25 0 12.69 12.69 12.82 12.56 12.68 189,200 2,390,632 12.635 12.69 12.69 12.82 12.56 12.68 189,200 12.635 -0.47%
2024-01-24 0 12.75 12.75 12.80 12.64 13.00 591,000 7,512,250 12.711 12.75 12.75 12.80 12.64 13.00 591,000 12.711 -3.85%
2024-01-23 0 13.26 13.26 14.20 13.24 13.43 276,000 3,689,743 13.369 13.26 13.26 14.20 13.24 13.43 276,000 13.369 -3.98%
2024-01-22 0 13.81 13.67 14.20 13.74 14.12 312,045 4,324,212 13.858 13.81 13.67 14.20 13.74 14.12 312,045 13.858 -1.99%
2024-01-19 0 14.09 14.07 14.12 13.97 14.14 359,000 5,049,644 14.066 14.09 14.07 14.12 13.97 14.14 359,000 14.066 -2.83%
2024-01-18 0 14.50 14.48 15.00 14.36 14.49 170,500 2,464,297 14.453 14.50 14.48 15.00 14.36 14.49 170,500 14.453 -0.82%
2024-01-17 0 14.62 14.51 14.65 14.62 14.98 378,200 5,574,071 14.738 14.62 14.51 14.65 14.62 14.98 378,200 14.738 1.18%
2024-01-16 0 14.45 14.42 15.35 14.34 14.54 81,500 1,178,157 14.456 14.45 14.42 15.35 14.34 14.54 81,500 14.456 0.42%
2024-01-15 0 14.39 14.38 14.39 14.23 14.41 534,000 7,653,367 14.332 14.39 14.38 14.39 14.23 14.41 534,000 14.332 -3.49%
2024-01-12 0 14.91 14.91 15.08 14.86 15.60 248,000 3,704,619 14.938 14.91 14.91 15.08 14.86 15.60 248,000 14.938 0.34%
2024-01-11 0 14.86 14.86 15.00 14.50 15.02 463,600 6,890,539 14.863 14.86 14.86 15.00 14.50 15.02 463,600 14.863 8.78%
2024-01-10 0 13.66 13.65 14.00 13.31 13.74 333,500 4,560,996 13.676 13.66 13.65 14.00 13.31 13.74 333,500 13.676 2.71%
2024-01-09 0 13.30 12.78 13.32 12.98 13.36 77,000 1,024,021 13.299 13.30 12.78 13.32 12.98 13.36 77,000 13.299 4.15%
2024-01-08 0 12.77 12.70 13.01 12.48 12.80 150,855 1,911,076 12.668 12.77 12.70 13.01 12.48 12.80 150,855 12.668 -1.84%
2024-01-05 0 13.01 13.01 - 12.78 13.03 21,800 283,085 12.986 13.01 13.01 - 12.78 13.03 21,800 12.986 1.48%
2024-01-04 0 12.82 12.80 12.90 12.72 13.00 256,000 3,278,573 12.807 12.82 12.80 12.90 12.72 13.00 256,000 12.807 -6.08%
2024-01-03 0 13.65 13.63 13.85 13.65 13.80 203,800 2,790,167 13.691 13.65 13.63 13.85 13.65 13.80 203,800 13.691 -1.66%
2024-01-02 0 13.88 13.88 - 13.84 14.03 194,800 2,714,616 13.935 13.88 13.88 - 13.84 14.03 194,800 13.935 2.44%
2023-12-29 0 13.55 13.50 - 13.43 13.81 118,600 1,619,259 13.653 13.55 13.50 - 13.43 13.81 118,600 13.653 -2.02%
2023-12-28 0 13.83 13.48 13.92 13.77 14.15 194,800 2,719,296 13.959 13.83 13.48 13.92 13.77 14.15 194,800 13.959 6.88%
2023-12-27 0 12.94 12.91 14.00 12.87 13.26 96,700 1,249,074 12.917 12.94 12.91 14.00 12.87 13.26 96,700 12.917 -2.19%
2023-12-22 0 13.23 13.00 13.28 12.88 13.28 160,100 2,111,197 13.187 13.23 13.00 13.28 12.88 13.28 160,100 13.187 2.72%
2023-12-21 0 12.88 12.86 14.00 12.71 12.88 124,054 1,592,661 12.838 12.88 12.86 14.00 12.71 12.88 124,054 12.838 0.08%
2023-12-20 0 12.87 12.83 14.00 12.60 13.17 90,300 1,159,026 12.835 12.87 12.83 14.00 12.60 13.17 90,300 12.835 -1.68%
2023-12-19 0 13.09 13.07 14.00 12.97 13.10 96,800 1,262,234 13.040 13.09 13.07 14.00 12.97 13.10 96,800 13.040 4.14%
2023-12-18 0 12.57 12.56 12.84 12.57 13.22 116,400 1,470,308 12.632 12.57 12.56 12.84 12.57 13.22 116,400 12.632 -4.92%
2023-12-15 0 13.22 13.21 13.24 13.20 13.42 43,300 576,909 13.324 13.22 13.21 13.24 13.20 13.42 43,300 13.324 -0.97%
2023-12-14 0 13.35 13.34 13.50 13.13 13.35 52,500 693,825 13.216 13.35 13.34 13.50 13.13 13.35 52,500 13.216 5.45%
2023-12-13 0 12.66 12.66 12.80 12.60 13.00 185,500 2,346,744 12.651 12.66 12.66 12.80 12.60 13.00 185,500 12.651 -2.62%
2023-12-12 0 13.00 13.00 14.50 12.93 13.05 76,000 987,824 12.998 13.00 13.00 14.50 12.93 13.05 76,000 12.998 -0.31%
2023-12-11 0 13.04 13.04 14.50 12.40 13.80 714,100 9,374,381 13.128 13.04 13.04 14.50 12.40 13.80 714,100 13.128 -5.51%
2023-12-08 0 13.80 13.27 14.02 13.79 14.00 409,100 5,677,389 13.878 13.80 13.27 14.02 13.79 14.00 409,100 13.878 3.99%
2023-12-07 0 13.27 13.25 13.30 13.11 13.31 83,849 1,106,745 13.199 13.27 13.25 13.30 13.11 13.31 83,849 13.199 -0.30%
2023-12-06 0 13.31 13.31 13.42 13.25 13.48 147,000 1,966,848 13.380 13.31 13.31 13.42 13.25 13.48 147,000 13.380 3.18%
2023-12-05 0 12.90 12.80 13.28 12.87 13.25 100,900 1,315,848 13.041 12.90 12.80 13.28 12.87 13.25 100,900 13.041 -2.35%
2023-12-04 0 13.21 13.18 13.26 12.60 13.30 505,000 6,619,805 13.109 13.21 13.18 13.26 12.60 13.30 505,000 13.109 6.96%
2023-12-01 0 12.35 12.24 12.50 12.19 12.40 93,500 1,152,006 12.321 12.35 12.24 12.50 12.19 12.40 93,500 12.321 3.52%
2023-11-30 0 11.93 11.83 11.94 11.89 11.97 14,400 171,528 11.912 11.93 11.83 11.94 11.89 11.97 14,400 11.912 -1.40%
2023-11-29 0 12.10 12.07 13.50 12.01 12.12 523,500 6,302,984 12.040 12.10 12.07 13.50 12.01 12.12 523,500 12.040 2.72%
2023-11-28 0 11.78 11.70 11.93 11.68 11.88 81,300 959,733 11.805 11.78 11.70 11.93 11.68 11.88 81,300 11.805 -1.51%
2023-11-27 0 11.96 11.83 12.28 11.88 12.08 30,800 368,927 11.978 11.96 11.83 12.28 11.88 12.08 30,800 11.978 -2.53%
2023-11-24 0 12.27 11.80 12.46 12.20 12.25 75,000 916,025 12.214 12.27 11.80 12.46 12.20 12.25 75,000 12.214 0.66%
2023-11-23 0 12.19 11.45 12.22 11.78 12.22 75,100 914,346 12.175 12.19 11.45 12.22 11.78 12.22 75,100 12.175 3.83%
2023-11-22 0 11.74 11.73 12.60 11.54 11.80 51,900 602,761 11.614 11.74 11.73 12.60 11.54 11.80 51,900 11.614 -0.76%
2023-11-21 0 11.83 11.82 12.00 11.83 12.02 204,599 2,429,923 11.877 11.83 11.82 12.00 11.83 12.02 204,599 11.877 -0.76%
2023-11-20 0 11.92 11.77 12.00 11.78 11.85 67,800 801,570 11.823 11.92 11.77 12.00 11.78 11.85 67,800 11.823 2.32%
2023-11-17 0 11.65 11.52 12.30 11.66 12.13 31,700 371,603 11.722 11.65 11.52 12.30 11.66 12.13 31,700 11.722 -4.35%
2023-11-16 0 12.18 12.15 12.30 12.15 12.24 93,000 1,134,741 12.202 12.18 12.15 12.30 12.15 12.24 93,000 12.202 3.84%
2023-11-15 0 11.73 11.66 12.31 11.66 11.75 126,800 1,481,411 11.683 11.73 11.66 12.31 11.66 11.75 126,800 11.683 -4.01%
2023-11-14 0 12.22 12.20 12.40 12.10 12.22 66,800 814,971 12.200 12.22 12.20 12.40 12.10 12.22 66,800 12.200 0.49%
2023-11-13 0 12.16 12.14 12.30 12.03 12.30 254,800 3,104,089 12.182 12.16 12.14 12.30 12.03 12.30 254,800 12.182 -2.64%
2023-11-10 0 12.49 12.48 12.49 12.01 12.66 271,800 3,414,316 12.562 12.49 12.48 12.49 12.01 12.66 271,800 12.562 9.66%
2023-11-09 0 11.39 11.30 11.50 11.31 11.48 123,100 1,404,685 11.411 11.39 11.30 11.50 11.31 11.48 123,100 11.411 2.24%
2023-11-08 0 11.14 11.10 11.30 11.14 11.26 27,800 311,697 11.212 11.14 11.10 11.30 11.14 11.26 27,800 11.212 -0.89%
2023-11-07 0 11.24 10.90 11.28 11.17 11.28 26,405 297,185 11.255 11.24 10.90 11.28 11.17 11.28 26,405 11.255 0.54%
2023-11-06 0 11.18 11.18 11.28 10.98 11.37 1,970,700 22,090,357 11.209 11.18 11.18 11.28 10.98 11.37 1,970,700 11.209 4.29%
2023-11-03 0 10.72 10.50 11.50 10.66 10.83 13,900 148,793 10.705 10.72 10.50 11.50 10.66 10.83 13,900 10.705 -2.55%
2023-11-02 0 11.00 10.22 11.75 11.00 11.28 141,500 1,570,325 11.098 11.00 10.22 11.75 11.00 11.28 141,500 11.098 2.04%
2023-11-01 0 10.78 10.40 10.90 10.77 10.86 17,700 190,843 10.782 10.78 10.40 10.90 10.77 10.86 17,700 10.782 1.03%
2023-10-31 0 10.67 10.40 11.00 10.70 10.79 39,700 427,370 10.765 10.67 10.40 11.00 10.70 10.79 39,700 10.765 0.19%
2023-10-30 0 10.65 10.50 11.00 10.59 10.65 23,700 251,835 10.626 10.65 10.50 11.00 10.59 10.65 23,700 10.626 0.28%
2023-10-27 0 10.62 10.28 11.75 10.57 11.08 179,000 1,905,086 10.643 10.62 10.28 11.75 10.57 11.08 179,000 10.643 -4.15%
2023-10-26 0 11.08 11.08 11.10 10.64 11.10 2,100,100 23,107,146 11.003 11.08 11.08 11.10 10.64 11.10 2,100,100 11.003 5.32%
2023-10-25 0 10.52 10.22 10.52 10.55 10.74 55,400 590,639 10.661 10.52 10.22 10.52 10.55 10.74 55,400 10.661 -2.05%
2023-10-24 0 10.74 10.74 11.00 10.44 10.95 210,708 2,270,552 10.776 10.74 10.74 11.00 10.44 10.95 210,708 10.776 14.19%
2023-10-20 0 9.405 8.940 - 9.280 9.460 14,500 135,943 9.3754 9.405 8.940 - 9.280 9.460 14,500 9.3754 2.28%
2023-10-19 0 9.195 9.195 - 9.195 9.250 8,200 75,512 9.2088 9.195 9.195 - 9.195 9.250 8,200 9.2088 -1.61%
2023-10-18 0 9.345 8.940 - 9.305 9.345 8,000 74,580 9.3225 9.345 8.940 - 9.305 9.345 8,000 9.3225 -1.01%
2023-10-17 0 9.440 9.400 9.500 9.390 9.480 143,000 1,343,549 9.3954 9.440 9.400 9.500 9.390 9.480 143,000 9.3954 0.69%
2023-10-16 0 9.375 8.940 - 9.265 9.415 59,300 555,658 9.3703 9.375 8.940 - 9.265 9.415 59,300 9.3703 2.24%
2023-10-13 0 9.170 8.940 9.225 9.115 9.155 37,700 343,796 9.1193 9.170 8.940 9.225 9.115 9.155 37,700 9.1193 -0.60%
2023-10-12 0 9.225 9.225 - 9.225 9.270 39,500 364,987 9.2402 9.225 9.225 - 9.225 9.270 39,500 9.2402 0.11%
2023-10-11 0 9.215 8.940 - 9.200 9.320 37,800 349,046 9.2340 9.215 8.940 - 9.200 9.320 37,800 9.2340 -2.44%
2023-10-10 0 9.445 9.425 10.90 9.390 9.470 19,200 180,605 9.4065 9.445 9.425 10.90 9.390 9.470 19,200 9.4065 -1.97%
2023-10-09 0 9.635 - 9.630 9.680 9.685 25,704 248,815 9.6800 9.635 - 9.630 9.680 9.685 25,704 9.6800 -0.57%
2023-10-06 0 9.690 9.620 10.90 9.645 9.645 4,000 38,580 9.6450 9.690 9.620 10.90 9.645 9.645 4,000 9.6450 -0.31%
2023-10-05 0 9.720 9.430 10.90 9.720 9.790 12,500 122,115 9.7692 9.720 9.430 10.90 9.720 9.790 12,500 9.7692 -0.66%
2023-10-04 0 9.785 9.430 9.785 9.750 9.905 63,600 621,108 9.7658 9.785 9.430 9.785 9.750 9.905 63,600 9.7658 -1.21%
2023-10-03 0 9.905 9.430 10.07 9.900 10.07 149,700 1,487,089 9.9338 9.905 9.430 10.07 9.900 10.07 149,700 9.9338 -1.64%
2023-09-29 0 10.07 9.430 10.20 9.840 10.07 46,400 460,449 9.9235 10.07 9.430 10.20 9.840 10.07 46,400 9.9235 4.57%
2023-09-28 0 9.630 9.430 9.830 9.555 9.630 38,400 368,362 9.5928 9.630 9.430 9.830 9.555 9.630 38,400 9.5928 1.80%
2023-09-27 0 9.460 9.450 9.830 9.435 9.470 3,000 28,355 9.4517 9.460 9.450 9.830 9.435 9.470 3,000 9.4517 0.32%
2023-09-26 0 9.430 8.940 9.830 9.425 9.455 200,500 1,891,129 9.4321 9.430 8.940 9.830 9.425 9.455 200,500 9.4321 0.53%
2023-09-25 0 9.380 8.800 9.380 9.355 9.425 160,000 1,500,286 9.3768 9.380 8.800 9.380 9.355 9.425 160,000 9.3768 -0.95%
2023-09-22 0 9.470 9.430 9.830 9.430 9.500 42,700 404,358 9.4697 9.470 9.430 9.830 9.430 9.500 42,700 9.4697 -1.41%
2023-09-21 0 9.605 9.585 9.830 9.595 9.650 47,823 460,178 9.6225 9.605 9.585 9.830 9.595 9.650 47,823 9.6225 -1.13%
2023-09-20 0 9.715 9.700 9.830 9.700 9.785 59,200 576,751 9.7424 9.715 9.700 9.830 9.700 9.785 59,200 9.7424 -0.05%
2023-09-19 0 9.720 9.500 9.830 9.700 9.730 12,700 123,554 9.7287 9.720 9.500 9.830 9.700 9.730 12,700 9.7287 -0.05%
2023-09-18 0 9.725 9.670 10.90 9.600 9.735 19,800 192,228 9.7085 9.725 9.670 10.90 9.600 9.735 19,800 9.7085 0.31%
2023-09-15 0 9.695 9.500 9.750 9.685 9.730 18,100 176,002 9.7239 9.695 9.500 9.750 9.685 9.730 18,100 9.7239 0.47%
2023-09-14 0 9.650 9.500 - 9.410 9.680 31,600 304,337 9.6309 9.650 9.500 - 9.410 9.680 31,600 9.6309 2.55%
2023-09-13 0 9.410 8.940 9.590 9.390 9.505 76,200 721,829 9.4728 9.410 8.940 9.590 9.390 9.505 76,200 9.4728 0.21%
2023-09-12 0 9.390 9.280 9.450 9.235 9.430 76,300 712,552 9.3388 9.390 9.280 9.450 9.235 9.430 76,300 9.3388 -2.29%
2023-09-11 0 9.610 9.565 9.690 9.560 9.645 23,800 228,885 9.6170 9.610 9.565 9.690 9.560 9.645 23,800 9.6170 -1.33%
2023-09-07 0 9.740 9.730 9.850 9.720 9.775 22,802 222,358 9.7517 9.740 9.730 9.850 9.720 9.775 22,802 9.7517 0.36%
2023-09-06 0 9.705 9.615 9.800 9.700 9.755 65,200 633,809 9.7210 9.705 9.615 9.800 9.700 9.755 65,200 9.7210 0.41%
2023-09-05 0 9.665 9.615 9.760 9.580 9.680 41,500 400,413 9.6485 9.665 9.615 9.760 9.580 9.680 41,500 9.6485 -0.92%
2023-09-04 0 9.755 9.755 - 9.725 10.18 150,300 1,466,981 9.7604 9.755 9.755 - 9.725 10.18 150,300 9.7604 -4.27%
2023-08-31 0 10.19 10.18 10.20 10.14 10.19 23,300 237,352 10.187 10.19 10.18 10.20 10.14 10.19 23,300 10.187 -0.78%
2023-08-30 0 10.27 10.26 10.28 10.26 10.30 48,200 495,425 10.279 10.27 10.26 10.28 10.26 10.30 48,200 10.279 4.32%
2023-08-29 0 9.845 9.800 9.845 9.845 9.920 48,200 475,780 9.8710 9.845 9.800 9.845 9.845 9.920 48,200 9.8710 0.61%
2023-08-28 0 9.785 9.750 9.810 9.785 9.850 12,400 121,760 9.8194 9.785 9.750 9.810 9.785 9.850 12,400 9.8194 -0.66%
2023-08-25 0 9.850 9.830 9.895 9.835 9.915 131,800 1,305,694 9.9066 9.850 9.830 9.895 9.835 9.915 131,800 9.9066 -1.70%
2023-08-24 0 10.02 9.985 10.03 9.990 10.03 553,700 5,541,622 10.008 10.02 9.985 10.03 9.990 10.03 553,700 10.008 1.93%
2023-08-23 0 9.830 9.800 9.850 9.750 9.860 17,100 167,457 9.7928 9.830 9.800 9.850 9.750 9.860 17,100 9.7928 -1.21%
2023-08-22 0 9.950 9.940 9.965 9.920 9.955 22,200 220,580 9.9360 9.950 9.940 9.965 9.920 9.955 22,200 9.9360 -0.25%
2023-08-21 0 9.975 9.940 10.00 9.965 10.06 44,267 443,260 10.013 9.975 9.940 10.00 9.965 10.06 44,267 10.013 -1.14%
2023-08-18 0 10.09 10.07 10.10 9.955 10.11 173,400 1,743,838 10.057 10.09 10.07 10.10 9.955 10.11 173,400 10.057 -5.96%
2023-08-17 0 10.73 10.73 10.77 10.71 10.80 1,662,600 17,823,426 10.720 10.73 10.73 10.77 10.71 10.80 1,662,600 10.720 -1.65%
2023-08-16 0 10.91 10.91 10.93 10.88 11.49 25,600 279,742 10.927 10.91 10.91 10.93 10.88 11.49 25,600 10.927 -0.82%
2023-08-15 0 11.00 10.80 12.20 11.00 11.03 11,400 125,581 11.016 11.00 10.80 12.20 11.00 11.03 11,400 11.016 -0.54%
2023-08-14 0 11.06 11.04 11.07 10.96 11.06 7,300 80,608 11.042 11.06 11.04 11.07 10.96 11.06 7,300 11.042 0.09%
2023-08-11 0 11.05 11.03 11.05 11.03 11.06 28,700 317,010 11.046 11.05 11.03 11.05 11.03 11.06 28,700 11.046 -0.27%
2023-08-10 0 11.08 11.02 11.09 11.08 11.13 24,400 270,755 11.097 11.08 11.02 11.09 11.08 11.13 24,400 11.097 -0.81%
2023-08-09 0 11.17 11.13 11.18 11.14 11.17 45,800 510,476 11.146 11.17 11.13 11.18 11.14 11.17 45,800 11.146 2.10%
2023-08-08 0 10.94 10.93 10.95 10.90 10.99 7,400 81,133 10.964 10.94 10.93 10.95 10.90 10.99 7,400 10.964 -0.09%
2023-08-07 0 10.95 10.85 12.20 10.95 11.03 121,451 1,331,522 10.963 10.95 10.85 12.20 10.95 11.03 121,451 10.963 -0.18%
2023-08-04 0 10.97 10.97 10.99 10.94 10.97 118,600 1,300,765 10.968 10.97 10.97 10.99 10.94 10.97 118,600 10.968 0.27%
2023-08-03 0 10.94 10.88 10.94 10.94 11.03 19,700 216,131 10.971 10.94 10.88 10.94 10.94 11.03 19,700 10.971 -1.44%
2023-08-02 0 11.10 11.08 11.10 11.10 11.21 10,100 112,432 11.132 11.10 11.08 11.10 11.10 11.21 10,100 11.132 1.65%
2023-08-01 0 10.92 10.90 10.95 10.86 11.14 141,400 1,546,881 10.940 10.92 10.90 10.95 10.86 11.14 141,400 10.940 -2.33%
2023-07-31 0 11.18 11.15 11.21 11.17 11.21 12,600 140,977 11.189 11.18 11.15 11.21 11.17 11.21 12,600 11.189 0.54%
2023-07-28 0 11.12 11.11 11.13 11.12 11.16 854,400 9,523,741 11.147 11.12 11.11 11.13 11.12 11.16 854,400 11.147 -1.07%
2023-07-27 0 11.24 11.23 11.28 11.20 11.29 807,500 9,080,761 11.246 11.24 11.23 11.28 11.20 11.29 807,500 11.246 0.99%
2023-07-26 0 11.13 11.13 11.17 11.13 11.16 43,200 481,980 11.157 11.13 11.13 11.17 11.13 11.16 43,200 11.157 0.00%
2023-07-25 0 11.13 11.12 11.18 11.11 11.16 31,900 355,026 11.129 11.13 11.12 11.18 11.11 11.16 31,900 11.129 -1.33%
2023-07-24 0 11.28 11.24 11.28 11.24 11.31 63,100 711,813 11.281 11.28 11.24 11.28 11.24 11.31 63,100 11.281 -0.79%
2023-07-21 0 11.37 11.34 11.42 11.37 11.45 21,446 245,053 11.427 11.37 11.34 11.42 11.37 11.45 21,446 11.427 -1.22%
2023-07-20 0 11.51 11.46 11.57 11.41 11.50 15,000 171,439 11.429 11.51 11.46 11.57 11.41 11.50 15,000 11.429 0.09%
2023-07-19 0 11.50 11.49 11.53 11.48 11.54 3,500 40,265 11.504 11.50 11.49 11.53 11.48 11.54 3,500 11.504 0.44%
2023-07-18 0 11.45 11.43 12.20 11.43 11.57 160,300 1,845,531 11.513 11.45 11.43 12.20 11.43 11.57 160,300 11.513 -5.45%
2023-07-14 0 12.11 12.04 12.11 12.09 12.24 1,733,000 21,147,787 12.203 12.11 12.04 12.11 12.09 12.24 1,733,000 12.203 7.26%
2023-07-13 0 11.29 11.28 11.32 11.28 11.33 17,000 192,338 11.314 11.29 11.28 11.32 11.28 11.33 17,000 11.314 -1.48%
2023-07-12 0 11.46 11.42 11.48 11.39 11.47 54,000 617,191 11.429 11.46 11.42 11.48 11.39 11.47 54,000 11.429 0.53%
2023-07-11 0 11.40 11.36 11.42 11.37 11.42 5,900 67,222 11.394 11.40 11.36 11.42 11.37 11.42 5,900 11.394 1.69%
2023-07-10 0 11.21 11.21 11.26 11.21 11.31 13,900 156,042 11.226 11.21 11.21 11.26 11.21 11.31 13,900 11.226 -0.27%
2023-07-07 0 11.24 11.20 11.27 11.19 11.25 14,331 160,654 11.210 11.24 11.20 11.27 11.19 11.25 14,331 11.210 -3.60%
2023-07-06 0 11.66 11.64 11.70 11.52 11.72 14,500 168,701 11.635 11.66 11.64 11.70 11.52 11.72 14,500 11.635 -0.85%
2023-07-05 0 11.76 11.75 11.80 11.76 11.81 11,100 130,853 11.789 11.76 11.75 11.80 11.76 11.81 11,100 11.789 -0.84%
2023-07-04 0 11.86 11.82 11.89 11.86 11.96 170,400 2,025,404 11.886 11.86 11.82 11.89 11.86 11.96 170,400 11.886 -0.92%
2023-07-03 0 11.97 11.95 12.01 11.83 12.00 135,200 1,612,668 11.928 11.97 11.95 12.01 11.83 12.00 135,200 11.928 4.09%
2023-06-30 0 11.50 11.46 11.52 11.32 11.55 37,900 435,193 11.483 11.50 11.46 11.52 11.32 11.55 37,900 11.483 2.31%
2023-06-29 0 11.24 11.20 11.26 11.14 11.24 282,900 3,164,994 11.188 11.24 11.20 11.26 11.14 11.24 282,900 11.188 -0.18%
2023-06-28 0 11.26 11.21 11.26 11.25 11.41 180,300 2,035,400 11.289 11.26 11.21 11.26 11.25 11.41 180,300 11.289 -1.23%
2023-06-27 0 11.40 11.39 11.42 11.32 11.41 35,900 407,743 11.358 11.40 11.39 11.42 11.32 11.41 35,900 11.358 -1.04%
2023-06-26 0 11.52 11.52 11.54 11.42 11.59 147,700 1,693,726 11.467 11.52 11.52 11.54 11.42 11.59 147,700 11.467 0.52%
2023-06-23 0 11.46 11.43 11.48 11.05 11.49 95,700 1,095,992 11.452 11.46 11.43 11.48 11.05 11.49 95,700 11.452 3.71%
2023-06-21 0 11.05 11.02 11.06 10.97 11.07 221,641 2,440,883 11.013 11.05 11.02 11.06 10.97 11.07 221,641 11.013 5.24%
2023-06-20 0 10.50 10.49 10.51 10.46 10.54 16,100 169,329 10.517 10.50 10.49 10.51 10.46 10.54 16,100 10.517 0.38%
2023-06-19 0 10.46 10.43 10.47 10.43 10.48 25,400 265,565 10.455 10.46 10.43 10.47 10.43 10.48 25,400 10.455 3.36%
2023-06-16 0 10.12 10.10 10.14 10.05 10.14 40,000 404,172 10.104 10.12 10.10 10.14 10.05 10.14 40,000 10.104 2.02%
2023-06-15 0 9.920 9.930 9.940 9.880 10.40 83,600 833,831 9.9741 9.920 9.930 9.940 9.880 10.40 83,600 9.9741 -6.06%
2023-06-14 0 10.56 10.56 10.60 10.56 10.62 12,700 134,479 10.589 10.56 10.56 10.60 10.56 10.62 12,700 10.589 -0.66%
2023-06-13 0 10.63 10.60 10.64 10.56 10.67 15,300 162,514 10.622 10.63 10.60 10.64 10.56 10.67 15,300 10.622 0.76%
2023-06-12 0 10.55 10.55 10.58 10.50 10.65 113,600 1,202,727 10.587 10.55 10.55 10.58 10.50 10.65 113,600 10.587 -5.55%
2023-06-09 0 11.17 11.15 11.20 11.17 11.25 22,800 255,093 11.188 11.17 11.15 11.20 11.17 11.25 22,800 11.188 -0.45%
2023-06-08 0 11.22 11.20 11.25 11.18 11.22 6,100 68,358 11.206 11.22 11.20 11.25 11.18 11.22 6,100 11.206 -2.01%
2023-06-07 0 11.45 11.42 11.47 11.45 11.48 64,049 734,348 11.465 11.45 11.42 11.47 11.45 11.48 64,049 11.465 3.81%
2023-06-06 0 11.03 11.01 11.03 10.98 11.20 42,700 470,376 11.016 11.03 11.01 11.03 10.98 11.20 42,700 11.016 -3.16%
2023-06-05 0 11.39 11.39 11.42 11.38 11.50 28,900 331,416 11.468 11.39 11.39 11.42 11.38 11.50 28,900 11.468 -0.87%
2023-06-02 0 11.49 11.45 11.50 11.36 11.54 25,800 297,111 11.516 11.49 11.45 11.50 11.36 11.54 25,800 11.516 1.77%
2023-06-01 0 11.29 11.28 11.30 11.21 11.43 99,300 1,123,191 11.311 11.29 11.28 11.30 11.21 11.43 99,300 11.311 -0.88%
2023-05-31 0 11.39 11.36 11.41 11.32 11.61 143,000 1,636,746 11.446 11.39 11.36 11.41 11.32 11.61 143,000 11.446 -1.64%
2023-05-30 0 11.58 11.58 11.60 11.57 11.61 15,400 178,422 11.586 11.58 11.58 11.60 11.57 11.61 15,400 11.586 0.09%
2023-05-29 0 11.57 11.55 11.60 11.57 11.69 35,200 409,358 11.629 11.57 11.55 11.60 11.57 11.69 35,200 11.629 7.03%
2023-05-25 0 10.81 10.78 10.83 10.77 10.84 498,100 5,384,238 10.810 10.81 10.78 10.83 10.77 10.84 498,100 10.810 -2.26%
2023-05-24 0 11.06 11.02 11.07 11.06 11.28 92,200 1,027,724 11.147 11.06 11.02 11.07 11.06 11.28 92,200 11.147 -2.12%
2023-05-23 0 11.30 11.28 11.33 11.18 11.36 29,700 333,586 11.232 11.30 11.28 11.33 11.18 11.36 29,700 11.232 2.45%
2023-05-22 0 11.03 11.00 11.04 10.91 11.03 3,898 42,601 10.929 11.03 11.00 11.04 10.91 11.03 3,898 10.929 0.46%
2023-05-19 0 10.98 10.97 11.00 10.94 10.99 37,900 415,993 10.976 10.98 10.97 11.00 10.94 10.99 37,900 10.976 -1.52%
2023-05-18 0 11.15 11.11 11.16 11.07 11.17 71,300 790,729 11.090 11.15 11.11 11.16 11.07 11.17 71,300 11.090 1.27%
2023-05-17 0 11.01 10.98 11.02 11.00 11.17 106,400 1,175,097 11.044 11.01 10.98 11.02 11.00 11.17 106,400 11.044 -0.90%
2023-05-16 0 11.11 11.12 11.13 10.95 11.14 56,100 619,804 11.048 11.11 11.12 11.13 10.95 11.14 56,100 11.048 -0.45%
2023-05-15 0 11.16 11.13 11.16 11.10 11.18 153,800 1,712,942 11.137 11.16 11.13 11.16 11.10 11.18 153,800 11.137 4.10%
2023-05-12 0 10.72 10.72 10.77 10.64 11.14 1,572,100 17,060,628 10.852 10.72 10.72 10.77 10.64 11.14 1,572,100 10.852 -3.77%
2023-05-11 0 11.14 11.13 11.14 11.13 11.19 80,100 892,971 11.148 11.14 11.13 11.14 11.13 11.19 80,100 11.148 -0.62%
2023-05-10 0 11.21 11.20 11.24 11.20 11.32 17,800 199,969 11.234 11.21 11.20 11.24 11.20 11.32 17,800 11.234 -0.88%
2023-05-09 0 11.31 11.28 11.32 11.19 11.34 74,700 843,328 11.290 11.31 11.28 11.32 11.19 11.34 74,700 11.290 -0.09%
2023-05-08 0 11.32 11.32 11.36 11.27 11.51 149,623 1,700,561 11.366 11.32 11.32 11.36 11.27 11.51 149,623 11.366 -2.50%
2023-05-05 0 11.61 11.60 11.63 11.50 11.67 88,000 1,019,880 11.590 11.61 11.60 11.63 11.50 11.67 88,000 11.590 -0.09%
2023-05-04 0 11.62 11.62 11.66 11.62 11.68 40,100 466,908 11.644 11.62 11.62 11.66 11.62 11.68 40,100 11.644 1.75%
2023-05-03 0 11.42 11.42 11.47 11.37 11.43 30,600 348,488 11.388 11.42 11.42 11.47 11.37 11.43 30,600 11.388 1.87%
2023-05-02 0 11.21 11.20 11.30 11.15 11.50 40,600 455,383 11.216 11.21 11.20 11.30 11.15 11.50 40,600 11.216 -4.84%
2023-04-28 0 11.78 11.74 11.84 11.67 11.80 127,300 1,493,580 11.733 11.78 11.74 11.84 11.67 11.80 127,300 11.733 1.82%
2023-04-27 0 11.57 11.54 11.60 11.49 11.75 394,300 4,585,487 11.629 11.57 11.54 11.60 11.49 11.75 394,300 11.629 1.22%
2023-04-26 0 11.43 11.40 - 11.16 11.49 86,989 997,322 11.465 11.43 11.40 - 11.16 11.49 86,989 11.465 2.60%
2023-04-25 0 11.14 11.12 11.29 11.14 11.28 109,300 1,222,542 11.185 11.14 11.12 11.29 11.14 11.28 109,300 11.185 -1.59%
2023-04-24 0 11.32 11.28 11.35 11.24 11.52 73,900 843,587 11.415 11.32 11.28 11.35 11.24 11.52 73,900 11.415 -4.15%
2023-04-21 0 11.81 11.80 12.40 11.64 11.95 709,800 8,362,340 11.781 11.81 11.80 12.40 11.64 11.95 709,800 11.781 -1.25%
2023-04-20 0 11.96 11.93 11.98 11.84 12.05 249,300 2,989,880 11.993 11.96 11.93 11.98 11.84 12.05 249,300 11.993 -5.97%
2023-04-19 0 12.72 12.72 13.40 12.70 12.94 52,500 672,316 12.806 12.72 12.72 13.40 12.70 12.94 52,500 12.806 -1.70%
2023-04-18 0 12.94 12.79 13.00 12.70 12.98 63,500 816,997 12.866 12.94 12.79 13.00 12.70 12.98 63,500 12.866 0.54%
2023-04-17 0 12.87 12.87 12.88 12.87 12.95 80,900 1,044,569 12.912 12.87 12.87 12.88 12.87 12.95 80,900 12.912 -0.92%
2023-04-14 0 12.99 12.99 13.03 12.97 13.10 313,600 4,086,375 13.031 12.99 12.99 13.03 12.97 13.10 313,600 13.031 9.62%
2023-04-13 0 11.85 11.81 11.88 11.70 11.86 117,500 1,382,976 11.770 11.85 11.81 11.88 11.70 11.86 117,500 11.770 2.60%
2023-04-12 0 11.55 11.55 11.56 11.47 11.85 222,606 2,563,782 11.517 11.55 11.55 11.56 11.47 11.85 222,606 11.517 -2.53%
2023-04-11 0 11.85 11.80 11.88 11.80 11.95 441,000 5,225,625 11.849 11.85 11.80 11.88 11.80 11.95 441,000 11.849 2.33%
2023-04-06 0 11.58 11.40 11.58 11.56 11.70 248,700 2,891,859 11.628 11.58 11.40 11.58 11.56 11.70 248,700 11.628 3.76%
2023-04-04 0 11.16 10.64 11.18 11.12 11.21 81,900 914,300 11.164 11.16 10.64 11.18 11.12 11.21 81,900 11.164 0.90%
2023-04-03 0 11.06 11.06 11.13 10.88 11.02 73,600 804,715 10.934 11.06 11.06 11.13 10.88 11.02 73,600 10.934 0.00%
2023-03-31 0 11.06 10.40 11.09 10.98 11.13 24,100 266,875 11.074 11.06 10.40 11.09 10.98 11.13 24,100 11.074 -0.72%
2023-03-30 0 11.14 11.03 11.15 10.92 11.26 194,500 2,152,440 11.067 11.14 11.03 11.15 10.92 11.26 194,500 11.067 0.00%
2023-03-29 0 11.14 10.96 11.12 10.89 11.15 552,700 6,066,202 10.976 11.14 10.96 11.12 10.89 11.15 552,700 10.976 4.80%
2023-03-28 0 10.63 10.50 10.65 10.51 10.69 164,100 1,743,952 10.627 10.63 10.50 10.65 10.51 10.69 164,100 10.627 -1.48%
2023-03-27 0 10.79 10.79 10.81 10.79 10.90 29,600 321,451 10.860 10.79 10.79 10.81 10.79 10.90 29,600 10.860 -3.66%
2023-03-24 0 11.20 11.15 11.22 11.17 11.25 26,700 298,950 11.197 11.20 11.15 11.22 11.17 11.25 26,700 11.197 3.70%
2023-03-23 0 10.80 10.79 10.84 10.66 10.83 54,700 588,724 10.763 10.80 10.79 10.84 10.66 10.83 54,700 10.763 -2.61%
2023-03-22 0 11.09 11.02 11.08 11.06 11.18 31,800 353,124 11.105 11.09 11.02 11.08 11.06 11.18 31,800 11.105 3.55%
2023-03-21 0 10.71 10.50 10.74 10.66 11.09 783,899 8,462,860 10.796 10.71 10.50 10.74 10.66 11.09 783,899 10.796 -3.43%
2023-03-20 0 11.09 11.09 11.15 10.81 11.09 624,900 6,834,488 10.937 11.09 11.09 11.15 10.81 11.09 624,900 10.937 3.84%
2023-03-17 0 10.68 10.68 10.99 10.32 10.71 976,500 10,410,020 10.661 10.68 10.68 10.99 10.32 10.71 976,500 10.661 4.30%
2023-03-16 0 10.24 10.01 10.23 10.13 10.24 37,900 385,946 10.183 10.24 10.01 10.23 10.13 10.24 37,900 10.183 -2.94%
2023-03-15 0 10.55 10.48 10.55 10.51 10.61 87,700 926,376 10.563 10.55 10.48 10.55 10.51 10.61 87,700 10.563 2.33%
2023-03-14 0 10.31 9.930 10.30 9.925 10.42 234,000 2,418,366 10.335 10.31 9.930 10.30 9.925 10.42 234,000 10.335 3.88%
2023-03-13 0 9.925 9.830 9.925 8.785 9.950 586,500 5,791,810 9.8752 9.925 9.830 9.925 8.785 9.950 586,500 9.8752 14.48%
2023-03-10 0 8.670 8.500 8.680 8.600 8.805 461,200 4,020,506 8.7175 8.670 8.500 8.680 8.600 8.805 461,200 8.7175 -8.54%
2023-03-09 0 9.480 9.400 9.475 9.470 9.515 27,200 258,244 9.4943 9.480 9.400 9.475 9.470 9.515 27,200 9.4943 -0.99%
2023-03-08 0 9.575 9.560 9.565 9.555 9.675 44,700 428,581 9.5879 9.575 9.560 9.565 9.555 9.675 44,700 9.5879 -1.24%
2023-03-07 0 9.695 9.680 9.685 9.690 9.755 69,279 673,792 9.7258 9.695 9.680 9.685 9.690 9.755 69,279 9.7258 0.62%
2023-03-06 0 9.635 9.620 9.635 9.595 9.660 61,400 590,585 9.6186 9.635 9.620 9.635 9.595 9.660 61,400 9.6186 -0.57%
2023-03-03 0 9.690 9.680 9.695 9.490 9.775 579,300 5,584,802 9.6406 9.690 9.680 9.695 9.490 9.775 579,300 9.6406 -4.81%
2023-03-02 0 10.18 10.15 10.18 10.18 10.25 48,000 490,442 10.218 10.18 10.15 10.18 10.18 10.25 48,000 10.218 -0.39%
2023-03-01 0 10.22 10.00 10.25 9.975 10.27 97,900 991,990 10.133 10.22 10.00 10.25 9.975 10.27 97,900 10.133 2.10%
2023-02-28 0 10.01 9.995 10.03 10.01 10.12 42,700 429,572 10.060 10.01 9.995 10.03 10.01 10.12 42,700 10.060 -1.28%
2023-02-27 0 10.14 10.03 10.15 10.10 11.00 168,800 1,712,925 10.148 10.14 10.03 10.15 10.10 11.00 168,800 10.148 -0.98%
2023-02-24 0 10.24 10.18 10.26 10.18 10.26 78,600 802,878 10.215 10.24 10.18 10.26 10.18 10.26 78,600 10.215 -0.68%
2023-02-23 0 10.31 10.24 10.32 10.16 10.38 128,500 1,326,860 10.326 10.31 10.24 10.32 10.16 10.38 128,500 10.326 1.38%
2023-02-22 0 10.17 10.11 10.17 10.09 10.26 132,600 1,345,261 10.145 10.17 10.11 10.17 10.09 10.26 132,600 10.145 -3.69%
2023-02-21 0 10.56 10.54 10.57 10.50 10.62 135,932 1,433,553 10.546 10.56 10.54 10.57 10.50 10.62 135,932 10.546 0.76%
2023-02-20 0 10.48 10.48 10.50 10.24 10.48 82,600 860,547 10.418 10.48 10.48 10.50 10.24 10.48 82,600 10.418 2.24%
2023-02-17 0 10.25 10.15 10.26 10.24 10.32 56,600 581,620 10.276 10.25 10.15 10.26 10.24 10.32 56,600 10.276 -1.54%
2023-02-16 0 10.41 10.40 10.43 10.40 10.53 160,500 1,683,212 10.487 10.41 10.40 10.43 10.40 10.53 160,500 10.487 8.66%
2023-02-15 0 9.580 9.500 9.585 9.550 9.605 72,800 697,424 9.5800 9.580 9.500 9.585 9.550 9.605 72,800 9.5800 2.68%
2023-02-14 0 9.330 9.305 9.325 9.270 9.330 49,600 460,786 9.2900 9.330 9.305 9.325 9.270 9.330 49,600 9.2900 -1.01%
2023-02-13 0 9.425 9.390 9.425 9.310 9.500 150,300 1,411,463 9.3910 9.425 9.390 9.425 9.310 9.500 150,300 9.3910 -1.87%
2023-02-10 0 9.605 9.595 9.610 9.500 9.620 350,100 3,346,784 9.5595 9.605 9.595 9.610 9.500 9.620 350,100 9.5595 -4.90%
2023-02-09 0 10.10 10.06 10.13 9.990 10.26 295,500 2,977,596 10.076 10.10 10.06 10.13 9.990 10.26 295,500 10.076 -3.16%
2023-02-08 0 10.43 10.43 10.44 10.41 10.48 143,300 1,495,183 10.434 10.43 10.43 10.44 10.41 10.48 143,300 10.434 2.96%
2023-02-07 0 10.13 10.12 10.13 10.08 10.15 89,032 901,232 10.123 10.13 10.12 10.13 10.08 10.15 89,032 10.123 -0.39%
2023-02-06 0 10.17 10.16 10.17 10.05 10.17 195,100 1,971,870 10.107 10.17 10.16 10.17 10.05 10.17 195,100 10.107 -0.29%
2023-02-03 0 10.20 10.17 10.20 10.15 10.27 216,700 2,212,100 10.208 10.20 10.17 10.20 10.15 10.27 216,700 10.208 -1.45%
2023-02-02 0 10.35 10.35 10.38 10.15 10.46 141,200 1,469,496 10.407 10.35 10.35 10.38 10.15 10.46 141,200 10.407 5.77%
2023-02-01 0 9.785 9.700 9.785 9.745 9.890 253,300 2,488,646 9.8249 9.785 9.700 9.785 9.745 9.890 253,300 9.8249 -0.20%
2023-01-31 0 9.805 9.745 9.815 9.700 9.990 442,000 4,308,474 9.7477 9.805 9.745 9.815 9.700 9.990 442,000 9.7477 -2.92%
2023-01-30 0 10.10 10.09 10.11 9.840 10.18 314,200 3,184,384 10.135 10.10 10.09 10.11 9.840 10.18 314,200 10.135 2.64%
2023-01-27 0 9.840 9.835 9.840 9.695 9.970 458,700 4,494,342 9.7980 9.840 9.835 9.840 9.695 9.970 458,700 9.7980 -1.30%
2023-01-26 0 9.970 9.985 9.995 9.780 10.10 561,097 5,632,747 10.039 9.970 9.985 9.995 9.780 10.10 561,097 10.039 3.58%
2023-01-20 0 9.625 9.570 9.625 9.580 9.695 353,100 3,395,960 9.6176 9.625 9.570 9.625 9.580 9.695 353,100 9.6176 1.53%
2023-01-19 0 9.480 9.440 9.490 9.390 9.505 194,700 1,843,242 9.4671 9.480 9.440 9.490 9.390 9.505 194,700 9.4671 -3.46%
2023-01-18 0 9.820 9.820 9.825 9.730 9.860 390,100 3,815,997 9.7821 9.820 9.820 9.825 9.730 9.860 390,100 9.7821 1.45%
2023-01-17 0 9.680 9.670 9.700 9.600 9.725 235,600 2,275,660 9.6590 9.680 9.670 9.700 9.600 9.725 235,600 9.6590 -0.10%
2023-01-16 0 9.690 9.700 9.710 9.690 9.805 454,500 4,421,389 9.7280 9.690 9.700 9.710 9.690 9.805 454,500 9.7280 10.81%
2023-01-13 0 8.745 8.730 8.750 8.685 8.770 326,500 2,849,911 8.7287 8.745 8.730 8.750 8.685 8.770 326,500 8.7287 0.69%
2023-01-12 0 8.685 8.675 8.680 8.665 8.730 525,300 4,571,455 8.7026 8.685 8.675 8.680 8.665 8.730 525,300 8.7026 4.83%
2023-01-11 0 8.285 8.000 8.300 8.255 8.310 222,200 1,835,670 8.2613 8.285 8.000 8.300 8.255 8.310 222,200 8.2613 0.79%
2023-01-10 0 8.220 8.210 8.220 8.200 8.250 110,700 909,097 8.2123 8.220 8.210 8.220 8.200 8.250 110,700 8.2123 0.98%
2023-01-09 0 8.140 7.980 8.145 8.025 8.150 539,500 4,357,123 8.0762 8.140 7.980 8.145 8.025 8.150 539,500 8.0762 5.24%
2023-01-06 0 7.735 7.700 7.755 7.735 7.800 398,000 3,087,404 7.7573 7.735 7.700 7.755 7.735 7.800 398,000 7.7573 -0.39%
2023-01-05 0 7.765 7.550 7.870 7.760 7.800 282,400 2,194,791 7.7719 7.765 7.550 7.870 7.760 7.800 282,400 7.7719 -0.26%
2023-01-04 0 7.785 7.775 7.800 7.600 7.785 990,700 7,642,810 7.7146 7.785 7.775 7.800 7.600 7.785 990,700 7.7146 3.18%
2023-01-03 0 7.545 7.540 7.550 7.290 7.560 705,700 5,319,703 7.5382 7.545 7.540 7.550 7.290 7.560 705,700 7.5382 3.50%
2022-12-30 0 7.290 7.200 - 7.275 7.355 623,100 4,564,108 7.3248 7.290 7.200 - 7.275 7.355 623,100 7.3248 -0.27%
2022-12-29 0 7.310 7.280 7.315 7.280 7.305 271,200 1,977,417 7.2914 7.310 7.280 7.315 7.280 7.305 271,200 7.2914 -0.14%
2022-12-28 0 7.320 7.300 7.460 7.280 7.455 570,500 4,185,219 7.3361 7.320 7.300 7.460 7.280 7.455 570,500 7.3361 -2.40%
2022-12-23 0 7.500 7.450 7.505 7.460 7.510 319,900 2,398,346 7.4972 7.500 7.450 7.505 7.460 7.510 319,900 7.4972 0.81%
2022-12-22 0 7.440 7.440 7.450 7.430 7.450 87,700 653,094 7.4469 7.440 7.440 7.450 7.430 7.450 87,700 7.4469 0.20%
2022-12-21 0 7.425 7.390 - 7.385 7.430 803,500 5,955,471 7.4119 7.425 7.390 - 7.385 7.430 803,500 7.4119 0.54%
2022-12-20 0 7.385 7.370 - 7.195 7.415 1,661,600 12,146,073 7.3099 7.385 7.370 - 7.195 7.415 1,661,600 7.3099 2.43%
2022-12-19 0 7.210 7.200 7.210 7.190 7.290 878,500 6,427,746 7.3167 7.210 7.200 7.210 7.190 7.290 878,500 7.3167 -7.62%
2022-12-16 0 7.805 7.700 7.810 7.735 7.805 498,600 3,879,006 7.7798 7.805 7.700 7.810 7.735 7.805 498,600 7.7798

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top