CSOP Bitcoin Futures ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03066  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
2025-09-01 0 36.60 36.60 38.26 35.86 36.60 193,456 6,983,403 36.098 36.60 36.60 38.26 35.86 36.60 193,456 36.098 -0.44%
2025-08-29 0 36.76 36.52 36.78 36.74 37.44 97,400 3,616,998 37.136 36.76 36.52 36.78 36.74 37.44 97,400 37.136 -3.11%
2025-08-28 0 37.94 37.86 37.94 37.04 38.00 72,700 2,733,940 37.606 37.94 37.86 37.94 37.04 38.00 72,700 37.606 2.49%
2025-08-27 0 37.02 37.00 37.10 37.00 37.28 95,700 3,557,376 37.172 37.02 37.00 37.10 37.00 37.28 95,700 37.172 0.11%
2025-08-26 0 36.98 36.90 37.14 36.78 37.06 226,000 8,342,548 36.914 36.98 36.90 37.14 36.78 37.06 226,000 36.914 -1.23%
2025-08-25 0 37.44 37.44 37.48 37.40 38.16 237,000 8,960,894 37.810 37.44 37.44 37.48 37.40 38.16 237,000 37.810 -1.53%
2025-08-22 0 38.02 38.02 38.56 37.78 38.12 261,000 9,913,204 37.982 38.02 38.02 38.56 37.78 38.12 261,000 37.982 -0.52%
2025-08-21 0 38.22 38.20 38.28 38.12 38.58 129,412 4,951,587 38.262 38.22 38.20 38.28 38.12 38.58 129,412 38.262 0.21%
2025-08-20 0 38.14 38.10 38.16 37.74 38.28 344,800 13,099,116 37.990 38.14 38.10 38.16 37.74 38.28 344,800 37.990 -1.09%
2025-08-19 0 38.56 38.56 40.00 38.46 39.00 141,300 5,468,694 38.703 38.56 38.56 40.00 38.46 39.00 141,300 38.703 -0.67%
2025-08-18 0 38.82 38.88 39.00 38.70 40.00 357,900 13,956,004 38.994 38.82 38.88 39.00 38.70 40.00 357,900 38.994 -3.10%
2025-08-15 0 40.06 40.06 41.14 40.00 40.26 222,400 8,926,680 40.138 40.06 40.06 41.14 40.00 40.26 222,400 40.138 -2.91%
2025-08-14 0 41.26 41.22 41.40 41.12 41.98 555,822 23,196,167 41.733 41.26 41.22 41.40 41.12 41.98 555,822 41.733 2.13%
2025-08-13 0 40.40 40.40 40.44 40.20 40.44 209,300 8,440,210 40.326 40.40 40.40 40.44 40.20 40.44 209,300 40.326 0.45%
2025-08-12 0 40.22 40.14 40.88 40.08 40.58 164,800 6,632,582 40.246 40.22 40.14 40.88 40.08 40.58 164,800 40.246 -2.28%
2025-08-11 0 41.16 41.00 41.16 40.16 41.48 754,322 31,085,775 41.210 41.16 41.00 41.16 40.16 41.48 754,322 41.210 4.15%
2025-08-08 0 39.52 39.50 39.60 39.38 39.64 141,946 5,616,564 39.568 39.52 39.50 39.60 39.38 39.64 141,946 39.568 1.75%
2025-08-07 0 38.84 38.82 38.84 38.66 38.90 34,934 1,357,527 38.860 38.84 38.82 38.84 38.66 38.90 34,934 38.860 0.47%
2025-08-06 0 38.66 38.62 38.66 38.36 38.74 113,700 4,378,148 38.506 38.66 38.62 38.66 38.36 38.74 113,700 38.506 0.21%
2025-08-05 0 38.58 38.52 38.68 38.42 38.90 82,500 3,189,360 38.659 38.58 38.52 38.68 38.42 38.90 82,500 38.659 -0.52%
2025-08-04 0 38.78 38.64 38.80 38.56 38.82 223,200 8,649,034 38.750 38.78 38.64 38.80 38.56 38.82 223,200 38.750 -0.10%
2025-08-01 0 38.82 38.82 38.88 38.72 39.38 231,800 9,012,530 38.881 38.82 38.82 38.88 38.72 39.38 231,800 38.881 -3.48%
2025-07-31 0 40.22 40.02 40.14 40.02 40.40 148,560 5,966,292 40.161 40.22 40.02 40.14 40.02 40.40 148,560 40.161 0.20%
2025-07-30 0 40.14 39.96 40.18 39.90 40.20 117,100 4,689,872 40.050 40.14 39.96 40.18 39.90 40.20 117,100 40.050 -0.79%
2025-07-29 0 40.46 40.36 40.50 39.98 40.60 87,100 3,500,458 40.189 40.46 40.36 40.50 39.98 40.60 87,100 40.189 0.25%
2025-07-28 0 40.36 40.34 40.40 40.02 40.74 231,300 9,373,732 40.526 40.36 40.34 40.40 40.02 40.74 231,300 40.526 3.06%
2025-07-25 0 39.16 39.16 39.22 38.96 40.06 424,600 16,743,714 39.434 39.16 39.16 39.22 38.96 40.06 424,600 39.434 -2.73%
2025-07-24 0 40.26 40.12 40.30 39.86 40.52 185,600 7,486,330 40.336 40.26 40.12 40.30 39.86 40.52 185,600 40.336 0.10%
2025-07-23 0 40.22 40.24 40.26 40.22 40.86 457,100 18,452,330 40.368 40.22 40.24 40.26 40.22 40.86 457,100 40.368 0.20%
2025-07-22 0 40.14 40.04 40.42 39.70 40.30 253,139 10,117,357 39.968 40.14 40.04 40.42 39.70 40.30 253,139 39.968 -1.23%
2025-07-21 0 40.64 40.60 40.72 39.72 40.68 156,900 6,307,916 40.203 40.64 40.60 40.72 39.72 40.68 156,900 40.203 -0.10%
2025-07-18 0 40.68 40.50 40.68 40.66 41.16 347,500 14,236,828 40.969 40.68 40.50 40.68 40.66 41.16 347,500 40.969 0.79%
2025-07-17 0 40.36 40.22 40.40 40.12 40.50 73,900 2,979,680 40.320 40.36 40.22 40.40 40.12 40.50 73,900 40.320 0.30%
2025-07-16 0 40.24 40.22 40.36 39.88 40.36 327,100 13,131,186 40.144 40.24 40.22 40.36 39.88 40.36 327,100 40.144 1.00%
2025-07-15 0 39.84 39.84 39.90 39.72 40.98 399,100 15,988,322 40.061 39.84 39.84 39.90 39.72 40.98 399,100 40.061 -4.83%
2025-07-14 0 41.86 41.72 41.84 40.56 41.94 651,562 26,681,890 40.951 41.86 41.72 41.84 40.56 41.94 651,562 40.951 4.39%
2025-07-11 0 40.10 40.00 40.20 39.12 40.36 575,436 22,978,910 39.933 40.10 40.00 40.20 39.12 40.36 575,436 39.933 5.64%
2025-07-10 0 37.96 37.96 38.00 37.60 38.04 213,600 8,109,240 37.965 37.96 37.96 38.00 37.60 38.04 213,600 37.965 2.59%
2025-07-09 0 37.00 36.94 37.08 36.90 37.14 66,300 2,455,474 37.036 37.00 36.94 37.08 36.90 37.14 66,300 37.036 0.16%
2025-07-08 0 36.94 36.94 37.20 36.64 37.02 81,935 3,011,186 36.751 36.94 36.94 37.20 36.64 37.02 81,935 36.751 -0.70%
2025-07-07 0 37.20 37.20 37.28 37.10 37.40 55,900 2,082,132 37.247 37.20 37.20 37.28 37.10 37.40 55,900 37.247 0.16%
2025-07-04 0 37.14 37.12 37.14 37.10 38.04 73,400 2,738,288 37.306 37.14 37.12 37.14 37.10 38.04 73,400 37.306 -0.64%
2025-07-03 0 37.38 37.26 37.36 37.10 37.42 122,900 4,580,390 37.269 37.38 37.26 37.36 37.10 37.42 122,900 37.269 2.13%
2025-07-02 0 36.60 36.52 36.68 35.88 36.60 187,000 6,745,962 36.075 36.60 36.52 36.68 35.88 36.60 187,000 36.075 -0.33%
2025-06-30 0 36.72 36.70 36.80 36.72 37.24 110,500 4,094,236 37.052 36.72 36.70 36.80 36.72 37.24 110,500 37.052 0.55%
2025-06-27 0 36.52 36.50 36.68 36.52 36.90 45,500 1,669,252 36.687 36.52 36.50 36.68 36.52 36.90 45,500 36.687 -1.03%
2025-06-26 0 36.90 36.90 36.92 36.72 37.04 73,800 2,722,408 36.889 36.90 36.90 36.92 36.72 37.04 73,800 36.889 0.99%
2025-06-25 0 36.54 36.52 36.66 36.30 36.58 96,700 3,525,344 36.457 36.54 36.52 36.66 36.30 36.58 96,700 36.457 1.61%
2025-06-24 0 35.96 35.90 36.08 35.58 36.24 213,700 7,690,434 35.987 35.96 35.90 36.08 35.58 36.24 213,700 35.987 2.92%
2025-06-23 0 34.94 34.88 34.94 34.38 35.00 236,500 8,208,142 34.707 34.94 34.88 34.94 34.38 35.00 236,500 34.707 -3.59%
2025-06-20 0 36.24 36.24 37.20 35.74 36.30 51,265 1,842,140 35.934 36.24 36.24 37.20 35.74 36.30 51,265 35.934 1.17%
2025-06-19 0 35.82 35.80 35.94 35.80 36.00 80,600 2,894,110 35.907 35.82 35.80 35.94 35.80 36.00 80,600 35.907 -0.50%
2025-06-18 0 36.00 35.96 36.12 35.86 36.50 45,800 1,649,080 36.006 36.00 35.96 36.12 35.86 36.50 45,800 36.006 -1.64%
2025-06-17 0 36.60 36.50 36.94 36.48 36.94 120,300 4,409,864 36.657 36.60 36.50 36.94 36.48 36.94 120,300 36.657 -0.38%
2025-06-16 0 36.74 36.60 36.74 35.96 36.76 75,600 2,753,772 36.426 36.74 36.60 36.74 35.96 36.76 75,600 36.426 2.11%
2025-06-13 0 35.98 35.98 36.50 35.32 36.02 211,100 7,527,564 35.659 35.98 35.98 36.50 35.32 36.02 211,100 35.659 -2.33%
2025-06-12 0 36.84 36.84 37.00 36.84 37.34 185,100 6,854,996 37.034 36.84 36.84 37.00 36.84 37.34 185,100 37.034 -2.07%
2025-06-11 0 37.62 37.60 37.62 37.56 37.72 201,800 7,591,474 37.619 37.62 37.60 37.62 37.56 37.72 201,800 37.619 0.16%
2025-06-10 0 37.56 37.54 37.62 37.50 37.80 167,158 6,289,846 37.628 37.56 37.54 37.62 37.50 37.80 167,158 37.628 3.70%
2025-06-09 0 36.22 36.22 36.30 35.84 36.32 86,600 3,138,144 36.237 36.22 36.22 36.30 35.84 36.32 86,600 36.237 2.32%
2025-06-06 0 35.40 35.38 35.44 34.80 35.46 2,566,542 90,183,055 35.138 35.40 35.38 35.44 34.80 35.46 2,566,542 35.138 -1.17%
2025-06-05 0 35.82 35.84 35.90 35.80 36.14 5,912,500 212,309,802 35.909 35.82 35.84 35.90 35.80 36.14 5,912,500 35.909 -1.10%
2025-06-04 0 36.22 36.18 36.34 36.14 36.50 5,136,100 185,991,820 36.213 36.22 36.18 36.34 36.14 36.50 5,136,100 36.213 -0.06%
2025-06-03 0 36.24 36.20 36.28 36.24 36.70 218,508 7,973,547 36.491 36.24 36.20 36.28 36.24 36.70 218,508 36.491 -0.11%
2025-06-02 0 36.28 36.30 37.44 35.94 36.30 143,200 5,181,362 36.183 36.28 36.30 37.44 35.94 36.30 143,200 36.183 0.50%
2025-05-30 0 36.10 36.04 36.10 36.10 36.64 144,900 5,277,466 36.421 36.10 36.04 36.10 36.10 36.64 144,900 36.421 -2.96%
2025-05-29 0 37.20 37.18 37.28 37.08 37.38 124,900 4,646,220 37.200 37.20 37.18 37.28 37.08 37.38 124,900 37.200 -1.06%
2025-05-28 0 37.60 37.54 38.08 37.48 37.90 91,700 3,448,226 37.603 37.60 37.54 38.08 37.48 37.90 91,700 37.603 -0.79%
2025-05-27 0 37.90 37.86 38.00 37.36 37.94 921,100 34,778,726 37.758 37.90 37.86 38.00 37.36 37.94 921,100 37.758 -0.58%
2025-05-26 0 38.12 38.00 38.24 37.74 38.12 130,700 4,958,498 37.938 38.12 38.00 38.24 37.74 38.12 130,700 37.938 -0.42%
2025-05-23 0 38.28 38.26 38.32 38.12 38.62 236,480 9,087,344 38.428 38.28 38.26 38.32 38.12 38.62 236,480 38.428 -0.57%
2025-05-22 0 38.50 38.50 38.54 37.92 38.70 5,712,330 219,323,266 38.395 38.50 38.50 38.54 37.92 38.70 5,712,330 38.395 4.56%
2025-05-21 0 36.82 36.82 36.90 36.40 37.44 5,883,800 219,000,174 37.221 36.82 36.82 36.90 36.40 37.44 5,883,800 37.221 1.54%
2025-05-20 0 36.26 36.34 36.46 36.22 36.88 793,100 29,033,032 36.607 36.26 36.34 36.46 36.22 36.88 793,100 36.607 1.80%
2025-05-19 0 35.62 35.64 35.66 35.20 36.26 334,400 11,933,908 35.688 35.62 35.64 35.66 35.20 36.26 334,400 35.688 -0.28%
2025-05-16 0 35.72 35.50 35.78 35.32 36.00 101,200 3,625,180 35.822 35.72 35.50 35.78 35.32 36.00 101,200 35.822 2.00%
2025-05-15 0 35.02 35.02 35.04 35.00 35.70 1,557,900 54,890,592 35.234 35.02 35.02 35.04 35.00 35.70 1,557,900 35.234 -2.07%
2025-05-14 0 35.76 35.68 35.78 35.62 35.86 187,800 6,720,596 35.786 35.76 35.68 35.78 35.62 35.86 187,800 35.786 2.11%
2025-05-13 0 35.02 35.02 35.32 34.94 35.38 240,300 8,454,240 35.182 35.02 35.02 35.32 34.94 35.38 240,300 35.182 -2.51%
2025-05-12 0 35.92 35.96 36.00 35.66 36.40 331,496 11,906,589 35.918 35.92 35.96 36.00 35.66 36.40 331,496 35.918 0.84%
2025-05-09 0 35.62 35.60 35.68 35.16 35.84 560,391 19,836,545 35.398 35.62 35.60 35.68 35.16 35.84 560,391 35.398 4.15%
2025-05-08 0 34.20 34.06 34.20 33.40 34.24 1,886,000 64,395,794 34.144 34.20 34.06 34.20 33.40 34.24 1,886,000 34.144 2.40%
2025-05-07 0 33.40 33.40 33.44 32.80 33.48 506,028 16,842,698 33.284 33.40 33.40 33.44 32.80 33.48 506,028 33.284 3.28%
2025-05-06 0 32.34 32.34 32.38 32.20 33.26 69,200 2,238,072 32.342 32.34 32.34 32.38 32.20 33.26 69,200 32.342 -2.88%
2025-05-02 0 33.30 33.10 33.30 33.00 33.44 226,700 7,544,882 33.281 33.30 33.10 33.30 33.00 33.44 226,700 33.281 2.27%
2025-04-30 0 32.56 32.56 32.70 32.34 32.72 112,006 3,650,196 32.589 32.56 32.56 32.70 32.34 32.72 112,006 32.589 -0.31%
2025-04-29 0 32.66 32.66 32.70 32.40 32.88 77,800 2,538,602 32.630 32.66 32.66 32.70 32.40 32.88 77,800 32.630 -0.06%
2025-04-28 0 32.68 32.68 32.70 31.94 32.70 86,000 2,782,310 32.352 32.68 32.68 32.70 31.94 32.70 86,000 32.352 0.86%
2025-04-25 0 32.40 32.28 32.40 31.98 32.42 129,100 4,166,464 32.273 32.40 32.28 32.40 31.98 32.42 129,100 32.273 2.02%
2025-04-24 0 31.76 31.60 31.82 31.66 32.30 120,990 3,883,319 32.096 31.76 31.60 31.82 31.66 32.30 120,990 32.096 -2.28%
2025-04-23 0 32.50 32.48 32.56 31.60 32.50 446,800 14,376,316 32.176 32.50 32.48 32.56 31.60 32.50 446,800 32.176 6.21%
2025-04-22 0 30.60 30.60 30.66 30.00 30.62 323,200 9,846,572 30.466 30.60 30.60 30.66 30.00 30.62 323,200 30.466 4.44%
2025-04-17 0 29.30 29.12 29.60 29.00 29.32 66,800 1,950,234 29.195 29.30 29.12 29.60 29.00 29.32 66,800 29.195 1.95%
2025-04-16 0 28.74 28.70 28.74 28.74 29.00 57,300 1,654,638 28.877 28.74 28.70 28.74 28.74 29.00 57,300 28.877 -2.91%
2025-04-15 0 29.60 29.58 29.70 29.30 29.66 103,800 3,064,792 29.526 29.60 29.58 29.70 29.30 29.66 103,800 29.526 1.16%
2025-04-14 0 29.26 29.18 29.32 27.82 29.54 524,200 15,327,940 29.241 29.26 29.18 29.32 27.82 29.54 524,200 29.241 4.13%
2025-04-11 0 28.10 27.94 28.10 27.54 28.14 76,700 2,143,816 27.951 28.10 27.94 28.10 27.54 28.14 76,700 27.951 -0.28%
2025-04-10 0 28.18 28.10 28.46 28.14 28.58 312,664 8,875,940 28.388 28.18 28.10 28.46 28.14 28.58 312,664 28.388 4.84%
2025-04-09 0 26.88 26.80 26.88 25.90 26.94 205,300 5,397,340 26.290 26.88 26.80 26.88 25.90 26.94 205,300 26.290 -2.54%
2025-04-08 0 27.58 27.20 27.60 27.20 28.00 181,419 5,015,770 27.647 27.58 27.20 27.60 27.20 28.00 181,419 27.647 6.08%
2025-04-07 0 26.00 25.80 25.98 25.82 27.50 618,800 16,624,746 26.866 26.00 25.80 25.98 25.82 27.50 618,800 26.866 -10.16%
2025-04-03 0 28.94 28.84 29.00 28.80 29.14 105,800 3,066,876 28.987 28.94 28.84 29.00 28.80 29.14 105,800 28.987 -1.23%
2025-04-02 0 29.30 29.20 29.58 29.20 29.68 95,266 2,804,109 29.435 29.30 29.20 29.58 29.20 29.68 95,266 29.435 0.90%
2025-04-01 0 29.04 28.98 29.50 28.46 29.08 245,000 7,098,100 28.972 29.04 28.98 29.50 28.46 29.08 245,000 28.972 2.04%
2025-03-31 0 28.46 28.46 28.50 28.00 28.72 220,700 6,271,918 28.418 28.46 28.46 28.50 28.00 28.72 220,700 28.418 -3.85%
2025-03-28 0 29.60 29.52 29.62 29.60 30.40 113,900 3,408,894 29.929 29.60 29.52 29.62 29.60 30.40 113,900 29.929 -2.57%
2025-03-27 0 30.38 30.38 30.48 30.24 30.50 70,700 2,147,882 30.380 30.38 30.38 30.48 30.24 30.50 70,700 30.380 -1.17%
2025-03-26 0 30.74 30.60 30.72 30.30 30.80 617,800 18,930,706 30.642 30.74 30.60 30.72 30.30 30.80 617,800 30.642 2.33%
2025-03-25 0 30.04 30.00 30.10 30.02 30.34 68,500 2,067,058 30.176 30.04 30.00 30.10 30.02 30.34 68,500 30.176 -0.79%
2025-03-24 0 30.28 30.24 30.28 29.74 30.38 273,210 8,253,083 30.208 30.28 30.24 30.28 29.74 30.38 273,210 30.208 3.70%
2025-03-21 0 29.20 29.20 29.32 29.12 29.52 60,501 1,774,119 29.324 29.20 29.20 29.32 29.12 29.52 60,501 29.324 -2.21%
2025-03-20 0 29.86 29.80 29.90 29.80 30.16 148,400 4,438,160 29.907 29.86 29.80 29.90 29.80 30.16 148,400 29.907 2.97%
2025-03-19 0 29.00 28.90 28.98 28.72 29.02 60,400 1,745,878 28.905 29.00 28.90 28.98 28.72 29.02 60,400 28.905 0.14%
2025-03-18 0 28.96 28.94 29.08 28.62 29.06 80,100 2,312,598 28.871 28.96 28.94 29.08 28.62 29.06 80,100 28.871 -0.34%
2025-03-17 0 29.06 29.00 29.20 28.74 29.14 82,700 2,400,340 29.025 29.06 29.00 29.20 28.74 29.14 82,700 29.025 1.40%
2025-03-14 0 28.66 28.62 28.66 28.42 28.72 60,300 1,722,994 28.574 28.66 28.62 28.66 28.42 28.72 60,300 28.574 -0.90%
2025-03-13 0 28.92 28.80 29.10 28.86 29.38 95,000 2,769,010 29.147 28.92 28.80 29.10 28.86 29.38 95,000 29.147 0.70%
2025-03-12 0 28.72 28.72 29.00 28.32 29.20 168,800 4,854,660 28.760 28.72 28.72 29.00 28.32 29.20 168,800 28.760 2.35%
2025-03-11 0 28.06 28.08 28.78 27.00 28.12 496,384 13,610,652 27.420 28.06 28.08 28.78 27.00 28.12 496,384 27.420 -2.50%
2025-03-10 0 28.78 28.78 29.00 28.34 28.86 311,100 8,893,188 28.586 28.78 28.78 29.00 28.34 28.86 311,100 28.586 -6.38%
2025-03-07 0 30.74 30.68 30.82 30.22 30.88 290,347 8,891,245 30.623 30.74 30.68 30.82 30.22 30.88 290,347 30.623 -3.64%
2025-03-06 0 31.90 31.90 31.94 31.42 32.34 331,800 10,607,002 31.968 31.90 31.90 31.94 31.42 32.34 331,800 31.968 4.59%
2025-03-05 0 30.50 30.50 30.64 29.76 30.64 527,400 16,018,044 30.372 30.50 30.50 30.64 29.76 30.64 527,400 30.372 5.10%
2025-03-04 0 29.02 29.02 29.14 28.76 30.28 668,100 19,578,855 29.305 29.02 29.02 29.14 28.76 30.28 668,100 29.305 -9.99%
2025-03-03 0 32.24 32.18 32.30 31.68 32.58 635,412 20,547,911 32.338 32.24 32.18 32.30 31.68 32.58 635,412 32.338 16.98%
2025-02-28 0 27.56 27.60 27.78 27.50 29.52 1,138,790 31,923,426 28.033 27.56 27.60 27.78 27.50 29.52 1,138,790 28.033 -8.56%
2025-02-27 0 30.14 30.00 30.26 29.30 30.20 1,709,500 50,526,234 29.556 30.14 30.00 30.26 29.30 30.20 1,709,500 29.556 -3.40%
2025-02-26 0 31.20 30.88 31.20 30.60 31.20 466,400 14,414,794 30.907 31.20 30.88 31.20 30.60 31.20 466,400 30.907 0.39%
2025-02-25 0 31.08 31.08 31.40 30.80 32.70 1,507,300 47,460,658 31.487 31.08 31.08 31.40 30.80 32.70 1,507,300 31.487 -7.33%
2025-02-24 0 33.54 33.54 33.60 33.24 33.84 215,000 7,189,270 33.438 33.54 33.54 33.60 33.24 33.84 215,000 33.438 -2.39%
2025-02-21 0 34.36 34.30 34.32 33.94 34.46 305,989 10,510,663 34.350 34.36 34.30 34.32 33.94 34.46 305,989 34.350 1.42%
2025-02-20 0 33.88 33.88 34.00 33.78 34.04 218,200 7,402,548 33.926 33.88 33.88 34.00 33.78 34.04 218,200 33.926 1.44%
2025-02-19 0 33.40 33.40 33.48 33.20 33.50 471,800 15,722,566 33.325 33.40 33.40 33.48 33.20 33.50 471,800 33.325 -0.06%
2025-02-18 0 33.42 33.42 33.46 33.30 33.72 126,900 4,260,134 33.571 33.42 33.42 33.46 33.30 33.72 126,900 33.571 -0.71%
2025-02-17 0 33.66 33.68 33.70 33.54 34.00 262,600 8,854,652 33.719 33.66 33.68 33.70 33.54 34.00 262,600 33.719 -1.00%
2025-02-14 0 34.00 34.00 34.02 33.74 34.06 180,269 6,109,729 33.892 34.00 34.00 34.02 33.74 34.06 180,269 33.892 0.77%
2025-02-13 0 33.74 33.64 33.98 33.60 34.44 253,700 8,673,582 34.188 33.74 33.64 33.98 33.60 34.44 253,700 34.188 -0.06%
2025-02-12 0 33.76 33.68 33.76 33.32 34.28 249,300 8,387,222 33.643 33.76 33.68 33.76 33.32 34.28 249,300 33.643 -2.37%
2025-02-11 0 34.58 34.52 34.66 34.22 34.64 197,300 6,792,748 34.429 34.58 34.52 34.66 34.22 34.64 197,300 34.429 1.11%
2025-02-10 0 34.20 34.22 34.30 33.50 34.40 111,022 3,755,729 33.829 34.20 34.22 34.30 33.50 34.40 111,022 33.829 0.65%
2025-02-07 0 33.98 33.98 34.28 33.92 34.38 223,993 7,638,330 34.101 33.98 33.98 34.28 33.92 34.38 223,993 34.101 -1.45%
2025-02-06 0 34.48 34.46 34.64 34.06 34.66 989,800 33,998,410 34.349 34.48 34.46 34.64 34.06 34.66 989,800 34.349 0.12%
2025-02-05 0 34.44 34.32 34.44 34.20 34.62 176,800 6,087,056 34.429 34.44 34.32 34.44 34.20 34.62 176,800 34.429 -0.63%
2025-02-04 0 34.66 34.66 34.80 34.56 35.88 1,606,400 56,726,908 35.313 34.66 34.66 34.80 34.56 35.88 1,606,400 35.313 3.09%
2025-02-03 0 33.62 33.62 33.64 32.20 33.70 940,600 31,177,076 33.146 33.62 33.62 33.64 32.20 33.70 940,600 33.146 -7.38%
2025-01-28 0 36.30 36.30 36.32 35.72 36.34 209,700 7,548,234 35.995 36.30 36.30 36.32 35.72 36.34 209,700 35.995 3.77%
2025-01-27 0 34.98 34.98 35.20 34.52 36.10 401,150 14,218,504 35.444 34.98 34.98 35.20 34.52 36.10 401,150 35.444 -6.07%
2025-01-24 0 37.24 37.24 37.26 36.36 37.28 317,900 11,698,798 36.800 37.24 37.24 37.26 36.36 37.28 317,900 36.800 2.42%
2025-01-23 0 36.36 36.20 36.48 36.02 36.80 260,600 9,472,370 36.348 36.36 36.20 36.48 36.02 36.80 260,600 36.348 -2.47%
2025-01-22 0 37.28 37.14 37.26 37.26 37.60 261,351 9,786,589 37.446 37.28 37.14 37.26 37.26 37.60 261,351 37.446 3.27%
2025-01-21 0 36.10 36.10 36.20 35.06 36.60 903,860 32,542,469 36.004 36.10 36.10 36.20 35.06 36.60 903,860 36.004 -5.99%
2025-01-20 0 38.40 38.20 38.40 35.36 38.80 2,699,600 103,196,144 38.226 38.40 38.20 38.40 35.36 38.80 2,699,600 38.226 6.31%
2025-01-17 0 36.12 36.12 36.18 33.50 36.24 862,600 31,091,842 36.044 36.12 36.12 36.18 33.50 36.24 862,600 36.044 1.92%
2025-01-16 0 35.44 35.40 35.44 35.22 35.66 175,800 6,227,478 35.424 35.44 35.40 35.44 35.22 35.66 175,800 35.424 2.43%
2025-01-15 0 34.60 34.52 34.68 34.36 34.66 297,700 10,286,256 34.552 34.60 34.52 34.68 34.36 34.66 297,700 34.552 2.85%
2025-01-14 0 33.64 33.64 33.68 33.30 33.86 88,500 2,977,694 33.646 33.64 33.64 33.68 33.30 33.86 88,500 33.646 1.63%
2025-01-13 0 33.10 33.10 33.22 33.10 33.90 200,800 6,714,382 33.438 33.10 33.10 33.22 33.10 33.90 200,800 33.438 -1.43%
2025-01-10 0 33.58 33.58 33.90 32.90 33.70 208,500 6,947,752 33.323 33.58 33.58 33.90 32.90 33.70 208,500 33.323 1.76%
2025-01-09 0 33.00 33.00 33.02 33.00 35.00 200,000 6,669,920 33.350 33.00 33.00 33.02 33.00 35.00 200,000 33.350 -2.71%
2025-01-08 0 33.92 33.90 34.28 33.72 34.54 408,138 13,939,711 34.154 33.92 33.90 34.28 33.72 34.54 408,138 34.154 -6.19%
2025-01-07 0 36.16 36.14 36.16 36.00 36.38 213,900 7,739,188 36.181 36.16 36.14 36.16 36.00 36.38 213,900 36.181 2.32%
2025-01-06 0 35.34 35.34 35.38 34.62 35.46 670,000 23,614,278 35.245 35.34 35.34 35.38 34.62 35.46 670,000 35.245 3.33%
2025-01-03 0 34.20 34.18 34.50 34.16 34.62 410,900 14,133,448 34.396 34.20 34.18 34.50 34.16 34.62 410,900 34.396 0.59%
2025-01-02 0 34.00 33.90 34.00 33.30 34.00 287,300 9,662,530 33.632 34.00 33.90 34.00 33.30 34.00 287,300 33.632 3.85%
2024-12-31 0 32.74 32.60 32.74 32.56 32.88 121,500 3,970,222 32.677 32.74 32.60 32.74 32.56 32.88 121,500 32.677 -1.39%
2024-12-30 0 33.20 33.16 33.30 33.00 33.46 413,000 13,683,728 33.133 33.20 33.16 33.30 33.00 33.46 413,000 33.133 -1.66%
2024-12-27 0 33.76 33.70 33.92 33.70 34.24 543,118 18,521,782 34.103 33.76 33.70 33.92 33.70 34.24 543,118 34.103 0.90%
2024-12-24 0 33.46 33.46 33.64 33.20 33.88 189,203 6,317,468 33.390 33.46 33.46 33.64 33.20 33.88 189,203 33.390 -1.30%
2024-12-23 0 33.90 33.72 33.90 33.40 34.34 1,002,600 33,748,172 33.661 33.90 33.72 33.90 33.40 34.34 1,002,600 33.661 -2.64%
2024-12-20 0 34.82 34.82 35.00 34.16 34.96 807,462 27,895,819 34.548 34.82 34.82 35.00 34.16 34.96 807,462 34.548 -3.87%
2024-12-19 0 36.22 36.20 36.28 35.14 36.24 5,848,800 208,457,502 35.641 36.22 36.20 36.28 35.14 36.24 5,848,800 35.641 -2.48%
2024-12-18 0 37.14 37.08 37.18 36.64 38.04 4,579,600 169,472,740 37.006 37.14 37.08 37.18 36.64 38.04 4,579,600 37.006 -2.77%
2024-12-17 0 38.20 38.14 38.20 37.88 38.60 1,855,800 70,538,236 38.010 38.20 38.14 38.20 37.88 38.60 1,855,800 38.010 1.54%
2024-12-16 0 37.62 37.60 37.62 37.32 37.84 748,417 28,143,916 37.605 37.62 37.60 37.62 37.32 37.84 748,417 37.605 5.20%
2024-12-13 0 35.76 35.66 35.76 35.46 35.84 517,200 18,457,292 35.687 35.76 35.66 35.76 35.46 35.84 517,200 35.687 -0.33%
2024-12-12 0 35.88 35.88 35.94 35.84 36.50 2,867,712 103,427,374 36.066 35.88 35.88 35.94 35.84 36.50 2,867,712 36.066 2.28%
2024-12-11 0 35.08 34.92 35.08 34.36 35.08 426,100 14,833,266 34.812 35.08 34.92 35.08 34.36 35.08 426,100 34.812 0.57%
2024-12-10 0 34.88 34.86 34.90 34.40 35.30 531,900 18,530,814 34.839 34.88 34.86 34.90 34.40 35.30 531,900 34.839 -2.57%
2024-12-09 0 35.80 35.72 35.80 35.42 35.96 445,630 15,903,086 35.687 35.80 35.72 35.80 35.42 35.96 445,630 35.687 0.28%
2024-12-06 0 35.70 35.42 35.90 35.02 35.70 1,201,561 42,528,729 35.395 35.70 35.42 35.90 35.02 35.70 1,201,561 35.395 -4.03%
2024-12-05 0 37.20 37.04 37.20 35.30 37.70 5,419,910 201,483,399 37.175 37.20 37.04 37.20 35.30 37.70 5,419,910 37.175 6.71%
2024-12-04 0 34.86 34.80 34.86 34.50 34.94 207,356 7,206,137 34.752 34.86 34.80 34.86 34.50 34.94 207,356 34.752 1.04%
2024-12-03 0 34.50 34.40 34.50 34.40 34.76 141,700 4,898,332 34.568 34.50 34.40 34.50 34.40 34.76 141,700 34.568 -0.35%
2024-12-02 0 34.62 34.64 34.80 34.56 35.60 619,400 21,802,736 35.200 34.62 34.64 34.80 34.56 35.60 619,400 35.200 0.29%
2024-11-29 0 34.52 34.50 34.52 34.48 35.00 370,700 12,894,498 34.784 34.52 34.50 34.52 34.48 35.00 370,700 34.784 0.17%
2024-11-28 0 34.46 34.42 34.68 34.32 34.90 618,200 21,424,702 34.657 34.46 34.42 34.68 34.32 34.90 618,200 34.657 2.07%
2024-11-27 0 33.76 33.74 33.76 32.60 33.82 1,440,000 48,220,338 33.486 33.76 33.74 33.76 32.60 33.82 1,440,000 33.486 -0.35%
2024-11-26 0 33.88 33.88 33.94 33.78 34.36 1,618,092 55,277,269 34.162 33.88 33.88 33.94 33.78 34.36 1,618,092 34.162 -4.78%
2024-11-25 0 35.58 35.40 35.72 35.00 35.72 538,762 19,088,674 35.431 35.58 35.40 35.72 35.00 35.72 538,762 35.431 -2.04%
2024-11-22 0 36.32 36.32 36.34 35.50 36.38 2,970,600 107,339,420 36.134 36.32 36.32 36.34 35.50 36.38 2,970,600 36.134 2.71%
2024-11-21 0 35.36 35.36 35.38 34.34 35.76 3,545,619 124,298,392 35.057 35.36 35.36 35.38 34.34 35.76 3,545,619 35.057 4.18%
2024-11-20 0 33.94 33.94 33.98 33.38 33.94 1,431,300 48,226,870 33.694 33.94 33.94 33.98 33.38 33.94 1,431,300 33.694 1.31%
2024-11-19 0 33.50 33.50 33.56 33.06 33.98 841,228 28,128,833 33.438 33.50 33.50 33.56 33.06 33.98 841,228 33.438 -0.48%
2024-11-18 0 33.66 33.62 33.68 32.88 33.68 1,450,000 48,496,268 33.446 33.66 33.62 33.68 32.88 33.68 1,450,000 33.446 5.52%
2024-11-15 0 31.90 31.80 31.90 31.84 32.20 796,700 25,478,498 31.980 31.90 31.80 31.90 31.84 32.20 796,700 31.980 -4.20%
2024-11-14 0 33.30 33.16 33.30 32.52 33.30 4,466,128 146,741,312 32.856 33.30 33.16 33.30 32.52 33.30 4,466,128 32.856 4.65%
2024-11-13 0 31.82 31.76 31.80 31.44 32.24 1,824,800 58,201,144 31.895 31.82 31.76 31.80 31.44 32.24 1,824,800 31.895 -2.27%
2024-11-12 0 32.56 32.58 32.62 31.70 32.86 2,871,081 93,269,914 32.486 32.56 32.58 32.62 31.70 32.86 2,871,081 32.486 9.78%
2024-11-11 0 29.66 29.56 29.66 29.06 29.96 2,433,000 72,231,524 29.688 29.66 29.56 29.66 29.06 29.96 2,433,000 29.688 6.77%
2024-11-08 0 27.78 27.74 27.78 27.40 27.98 341,200 9,443,210 27.676 27.78 27.74 27.78 27.40 27.98 341,200 27.676 1.76%
2024-11-07 0 27.30 27.26 27.32 27.10 28.40 941,975 25,828,459 27.419 27.30 27.26 27.32 27.10 28.40 941,975 27.419 1.79%
2024-11-06 0 26.82 26.82 26.86 25.54 27.54 1,718,704 46,341,034 26.963 26.82 26.82 26.86 25.54 27.54 1,718,704 26.963 7.02%
2024-11-05 0 25.06 25.06 25.16 24.50 25.10 269,700 6,687,646 24.797 25.06 25.06 25.16 24.50 25.10 269,700 24.797 0.64%
2024-11-04 0 24.90 24.86 24.92 24.88 25.20 162,200 4,060,298 25.033 24.90 24.86 24.92 24.88 25.20 162,200 25.033 -1.35%
2024-11-01 0 25.24 25.18 25.26 25.06 25.62 521,300 13,178,702 25.280 25.24 25.18 25.26 25.06 25.62 521,300 25.280 -4.75%
2024-10-31 0 26.50 26.46 26.56 26.32 26.56 347,300 9,173,456 26.414 26.50 26.46 26.56 26.32 26.56 347,300 26.414 0.23%
2024-10-30 0 26.44 26.44 26.46 26.36 26.62 461,600 12,236,384 26.509 26.44 26.44 26.46 26.36 26.62 461,600 26.509 1.77%
2024-10-29 0 25.98 25.96 26.00 25.42 26.16 656,600 17,062,236 25.986 25.98 25.96 26.00 25.42 26.16 656,600 25.986 3.92%
2024-10-28 0 25.00 24.92 25.00 24.64 25.10 126,500 3,147,254 24.879 25.00 24.92 25.00 24.64 25.10 126,500 24.879 1.38%
2024-10-25 0 24.66 24.60 24.88 24.60 24.90 459,300 11,371,494 24.758 24.66 24.60 24.88 24.60 24.90 459,300 24.758 0.57%
2024-10-24 0 24.52 24.48 24.54 24.46 24.64 172,200 4,227,954 24.553 24.52 24.48 24.54 24.46 24.64 172,200 24.553 0.49%
2024-10-23 0 24.40 24.38 24.40 24.40 24.64 577,153 14,135,248 24.491 24.40 24.38 24.40 24.40 24.64 577,153 24.491 -0.97%
2024-10-22 0 24.64 24.60 24.64 24.48 24.78 145,100 3,576,242 24.647 24.64 24.60 24.64 24.48 24.78 145,100 24.647 -1.75%
2024-10-21 0 25.08 25.04 25.30 25.04 25.42 554,700 13,976,718 25.197 25.08 25.04 25.30 25.04 25.42 554,700 25.197 0.80%
2024-10-18 0 24.88 24.82 24.98 24.70 24.98 169,500 4,213,428 24.858 24.88 24.82 24.98 24.70 24.98 169,500 24.858 1.14%
2024-10-17 0 24.60 24.60 24.68 24.50 24.88 304,300 7,510,206 24.680 24.60 24.60 24.68 24.50 24.88 304,300 24.680 0.33%
2024-10-16 0 24.52 24.50 24.52 24.42 24.70 390,800 9,603,682 24.574 24.52 24.50 24.52 24.42 24.70 390,800 24.574 2.00%
2024-10-15 0 24.04 24.04 24.08 23.86 24.18 375,600 9,025,004 24.028 24.04 24.04 24.08 23.86 24.18 375,600 24.028 1.43%
2024-10-14 0 23.70 23.40 23.70 22.82 23.72 460,828 10,789,476 23.413 23.70 23.40 23.70 22.82 23.72 460,828 23.413 6.66%
2024-10-10 0 22.22 22.30 22.34 22.02 22.32 305,574 6,796,371 22.241 22.22 22.30 22.34 22.02 22.32 305,574 22.241 -2.29%
2024-10-09 0 22.74 22.70 22.84 22.72 22.86 68,900 1,569,548 22.780 22.74 22.70 22.84 22.72 22.86 68,900 22.780 -0.18%
2024-10-08 0 22.78 22.72 23.00 22.64 22.96 143,683 3,280,425 22.831 22.78 22.72 23.00 22.64 22.96 143,683 22.831 -1.73%
2024-10-07 0 23.18 23.18 23.34 23.14 23.40 311,200 7,240,738 23.267 23.18 23.18 23.34 23.14 23.40 311,200 23.267 3.02%
2024-10-04 0 22.50 22.30 22.58 21.82 22.50 191,200 4,261,168 22.286 22.50 22.30 22.58 21.82 22.50 191,200 22.286 0.99%
2024-10-03 0 22.28 22.40 22.50 22.28 22.60 249,700 5,583,150 22.359 22.28 22.40 22.50 22.28 22.60 249,700 22.359 -1.42%
2024-10-02 0 22.60 22.58 22.60 22.40 22.68 591,300 13,312,406 22.514 22.60 22.58 22.60 22.40 22.68 591,300 22.514 -4.32%
2024-09-30 0 23.62 23.60 23.70 23.52 24.00 388,100 9,175,974 23.643 23.62 23.60 23.70 23.52 24.00 388,100 23.643 -1.58%
2024-09-27 0 24.00 24.00 24.06 23.78 24.06 368,068 8,811,945 23.941 24.00 24.00 24.06 23.78 24.06 368,068 23.941 2.30%
2024-09-26 0 23.46 23.48 23.50 23.00 23.46 535,900 12,529,074 23.379 23.46 23.48 23.50 23.00 23.46 535,900 23.379 0.00%
2024-09-25 0 23.46 23.42 23.52 23.44 23.86 310,328 7,334,740 23.635 23.46 23.42 23.52 23.44 23.86 310,328 23.635 0.43%
2024-09-24 0 23.36 23.36 23.40 23.00 23.40 419,600 9,753,726 23.245 23.36 23.36 23.40 23.00 23.40 419,600 23.245 -0.09%
2024-09-23 0 23.38 23.38 23.42 23.36 23.86 269,747 6,361,569 23.583 23.38 23.38 23.42 23.36 23.86 269,747 23.583 -0.51%
2024-09-20 0 23.50 23.50 23.54 23.20 23.62 415,000 9,713,306 23.406 23.50 23.50 23.54 23.20 23.62 415,000 23.406 2.35%
2024-09-19 0 22.96 22.96 23.00 22.76 23.04 572,100 13,114,934 22.924 22.96 22.96 23.00 22.76 23.04 572,100 22.924 5.81%
2024-09-17 0 21.70 21.66 21.70 21.32 21.72 90,700 1,955,112 21.556 21.70 21.66 21.70 21.32 21.72 90,700 21.556 -0.37%
2024-09-16 0 21.78 21.76 21.80 21.50 21.80 128,300 2,779,276 21.662 21.78 21.76 21.80 21.50 21.80 128,300 21.662 1.30%
2024-09-13 0 21.50 21.44 21.56 21.40 21.56 365,300 7,838,378 21.457 21.50 21.44 21.56 21.40 21.56 365,300 21.457 0.00%
2024-09-12 0 21.50 21.50 21.54 21.00 21.62 175,636 3,770,385 21.467 21.50 21.50 21.54 21.00 21.62 175,636 21.467 2.38%
2024-09-11 0 21.00 20.98 21.04 20.78 21.28 133,500 2,803,798 21.002 21.00 20.98 21.04 20.78 21.28 133,500 21.002 -1.22%
2024-09-10 0 21.26 21.20 21.50 21.00 21.26 212,800 4,495,476 21.125 21.26 21.20 21.50 21.00 21.26 212,800 21.125 4.32%
2024-09-09 0 20.38 20.40 20.48 20.28 20.56 469,300 9,571,172 20.395 20.38 20.40 20.48 20.28 20.56 469,300 20.395 -3.60%
2024-09-05 0 21.14 21.14 21.32 20.96 22.00 90,400 1,929,014 21.339 21.14 21.14 21.32 20.96 22.00 90,400 21.339 0.96%
2024-09-04 0 20.94 20.94 21.10 20.76 21.10 275,200 5,774,844 20.984 20.94 20.94 21.10 20.76 21.10 275,200 20.984 -4.56%
2024-09-03 0 21.94 21.90 21.96 21.80 22.18 85,900 1,887,600 21.974 21.94 21.90 21.96 21.80 22.18 85,900 21.974 3.10%
2024-09-02 0 21.28 21.28 22.06 21.22 21.78 196,200 4,189,176 21.352 21.28 21.28 22.06 21.22 21.78 196,200 21.352 -3.36%
2024-08-30 0 22.02 22.00 22.66 21.78 22.10 102,356 2,245,906 21.942 22.02 22.00 22.66 21.78 22.10 102,356 21.942 -0.63%
2024-08-29 0 22.16 22.10 22.12 21.84 22.18 198,700 4,382,534 22.056 22.16 22.10 22.12 21.84 22.18 198,700 22.056 1.65%
2024-08-28 0 21.80 21.80 21.94 21.80 22.20 400,700 8,819,680 22.011 21.80 21.80 21.94 21.80 22.20 400,700 22.011 -6.84%
2024-08-27 0 23.40 23.38 23.46 23.32 23.62 155,050 3,634,829 23.443 23.40 23.38 23.46 23.32 23.62 155,050 23.443 -1.43%
2024-08-26 0 23.74 23.62 23.74 23.64 23.90 429,400 10,219,330 23.799 23.74 23.62 23.74 23.64 23.90 429,400 23.799 4.21%
2024-08-23 0 22.78 22.76 22.80 22.58 22.82 126,800 2,879,502 22.709 22.78 22.76 22.80 22.58 22.82 126,800 22.709 0.18%
2024-08-22 0 22.74 22.72 22.78 22.34 22.78 168,800 3,829,670 22.688 22.74 22.72 22.78 22.34 22.78 168,800 22.688 2.06%
2024-08-21 0 22.28 22.26 22.30 21.96 22.30 38,208 845,071 22.118 22.28 22.26 22.30 21.96 22.30 38,208 22.118 -2.11%
2024-08-20 0 22.76 22.70 22.76 22.52 22.92 370,500 8,400,460 22.673 22.76 22.70 22.76 22.52 22.92 370,500 22.673 3.93%
2024-08-19 0 21.90 21.90 22.00 21.72 21.92 124,500 2,718,730 21.837 21.90 21.90 22.00 21.72 21.92 124,500 21.837 0.09%
2024-08-16 0 21.88 21.82 21.88 21.34 21.90 272,122 5,912,755 21.728 21.88 21.82 21.88 21.34 21.90 272,122 21.728 0.37%
2024-08-15 0 21.80 21.80 22.00 21.60 22.10 249,900 5,438,708 21.764 21.80 21.80 22.00 21.60 22.10 249,900 21.764 -4.39%
2024-08-14 0 22.80 22.66 22.80 22.56 22.88 297,520 6,763,968 22.734 22.80 22.66 22.80 22.56 22.88 297,520 22.734 3.26%
2024-08-13 0 22.08 22.04 22.12 22.00 22.34 74,600 1,655,414 22.191 22.08 22.04 22.12 22.00 22.34 74,600 22.191 0.73%
2024-08-12 0 21.92 21.94 22.20 21.60 22.50 166,900 3,650,166 21.870 21.92 21.94 22.20 21.60 22.50 166,900 21.870 -3.69%
2024-08-09 0 22.76 22.70 22.76 22.54 23.00 489,600 11,180,430 22.836 22.76 22.70 22.76 22.54 23.00 489,600 22.836 6.36%
2024-08-08 0 21.40 21.36 21.38 20.72 21.54 212,100 4,494,624 21.191 21.40 21.36 21.38 20.72 21.54 212,100 21.191 0.19%
2024-08-07 0 21.36 21.36 21.50 21.04 21.50 409,673 8,724,757 21.297 21.36 21.36 21.50 21.04 21.50 409,673 21.297 1.62%
2024-08-06 0 21.02 21.02 21.06 20.70 21.06 1,023,900 21,413,590 20.914 21.02 21.02 21.06 20.70 21.06 1,023,900 20.914 6.97%
2024-08-05 0 19.65 19.65 19.87 18.47 22.40 3,255,400 64,603,234 19.845 19.65 19.65 19.87 18.47 22.40 3,255,400 19.845 -18.13%
2024-08-02 0 24.00 24.00 24.12 23.82 24.28 167,900 4,043,298 24.082 24.00 24.00 24.12 23.82 24.28 167,900 24.082 -0.25%
2024-08-01 0 24.06 24.04 24.20 23.84 24.54 229,700 5,520,948 24.035 24.06 24.04 24.20 23.84 24.54 229,700 24.035 -3.30%
2024-07-31 0 24.88 24.86 24.94 24.60 25.16 177,290 4,388,922 24.756 24.88 24.86 24.94 24.60 25.16 177,290 24.756 -1.11%
2024-07-30 0 25.16 25.14 25.20 24.76 25.76 278,500 6,943,412 24.931 25.16 25.14 25.20 24.76 25.76 278,500 24.931 -3.75%
2024-07-29 0 26.14 26.14 26.16 25.52 26.30 542,600 14,144,134 26.067 26.14 26.14 26.16 25.52 26.30 542,600 26.067 3.65%
2024-07-26 0 25.22 25.20 25.22 24.62 25.40 208,800 5,261,662 25.200 25.22 25.20 25.22 24.62 25.40 208,800 25.200 4.56%
2024-07-25 0 24.12 24.08 24.12 24.04 24.34 448,600 10,829,884 24.142 24.12 24.08 24.12 24.04 24.34 448,600 24.142 -3.21%
2024-07-24 0 24.92 24.88 24.94 24.68 24.94 300,800 7,454,752 24.783 24.92 24.88 24.94 24.68 24.94 300,800 24.783 -0.72%
2024-07-23 0 25.10 25.04 25.12 25.00 25.50 316,700 7,999,784 25.260 25.10 25.04 25.12 25.00 25.50 316,700 25.260 -1.18%
2024-07-22 0 25.40 25.40 25.42 25.32 25.76 250,714 6,407,875 25.559 25.40 25.40 25.42 25.32 25.76 250,714 25.559 5.48%
2024-07-19 0 24.08 24.08 24.26 23.98 24.40 103,500 2,497,124 24.127 24.08 24.08 24.26 23.98 24.40 103,500 24.127 -1.31%
2024-07-18 0 24.40 24.30 24.52 24.30 24.56 130,500 3,188,044 24.429 24.40 24.30 24.52 24.30 24.56 130,500 24.429 -0.89%
2024-07-17 0 24.62 24.64 24.68 24.00 24.96 309,500 7,682,118 24.821 24.62 24.64 24.68 24.00 24.96 309,500 24.821 3.62%
2024-07-16 0 23.76 23.76 23.82 23.72 24.54 887,900 21,502,970 24.218 23.76 23.76 23.82 23.72 24.54 887,900 24.218 -0.59%
2024-07-15 0 23.90 23.78 23.90 22.62 23.90 488,200 11,478,118 23.511 23.90 23.78 23.90 22.62 23.90 488,200 23.511 10.55%
2024-07-12 0 21.62 21.50 21.70 21.40 21.98 271,100 5,850,724 21.581 21.62 21.50 21.70 21.40 21.98 271,100 21.581 -1.73%
2024-07-11 0 22.00 21.98 22.06 21.56 22.26 117,526 2,571,759 21.882 22.00 21.98 22.06 21.56 22.26 117,526 21.882 -1.43%
2024-07-10 0 22.32 22.32 22.50 21.70 22.52 501,100 11,033,896 22.019 22.32 22.32 22.50 21.70 22.52 501,100 22.019 3.24%
2024-07-09 0 21.62 21.62 21.68 21.36 21.86 175,640 3,798,024 21.624 21.62 21.62 21.68 21.36 21.86 175,640 21.624 1.89%
2024-07-08 0 21.22 21.18 21.28 20.66 21.22 565,482 11,899,755 21.044 21.22 21.18 21.28 20.66 21.22 565,482 21.044 2.22%
2024-07-05 0 20.76 20.60 20.76 20.40 22.00 2,266,300 47,782,770 21.084 20.76 20.60 20.76 20.40 22.00 2,266,300 21.084 -5.89%
2024-07-04 0 22.06 22.04 22.06 21.80 23.02 512,400 11,426,732 22.300 22.06 22.04 22.06 21.80 23.02 512,400 22.300 -4.34%
2024-07-03 0 23.06 23.04 23.06 23.00 23.56 179,100 4,142,712 23.131 23.06 23.04 23.06 23.00 23.56 179,100 23.131 -2.86%
2024-07-02 0 23.74 23.70 23.78 23.70 24.04 254,500 6,088,302 23.923 23.74 23.70 23.78 23.70 24.04 254,500 23.923 1.89%
2024-06-28 0 23.30 23.22 23.30 23.20 23.64 408,200 9,525,766 23.336 23.30 23.22 23.30 23.20 23.64 408,200 23.336 0.95%
2024-06-27 0 23.08 23.08 23.12 23.06 23.26 161,800 3,747,224 23.160 23.08 23.08 23.12 23.06 23.26 161,800 23.160 -1.87%
2024-06-26 0 23.52 23.52 23.60 23.44 23.76 221,500 5,220,078 23.567 23.52 23.52 23.60 23.44 23.76 221,500 23.567 1.82%
2024-06-25 0 23.10 23.10 23.12 22.88 23.44 718,800 16,625,000 23.129 23.10 23.10 23.12 22.88 23.44 718,800 23.129 -2.78%
2024-06-24 0 23.76 23.74 23.96 23.64 24.14 221,860 5,295,526 23.869 23.76 23.74 23.96 23.64 24.14 221,860 23.869 -2.46%
2024-06-21 0 24.36 24.20 24.36 24.36 24.86 492,600 12,111,822 24.588 24.36 24.20 24.36 24.36 24.86 492,600 24.588 -2.95%
2024-06-20 0 25.10 25.10 25.20 24.76 25.20 141,000 3,515,528 24.933 25.10 25.10 25.20 24.76 25.20 141,000 24.933 0.80%
2024-06-19 0 24.90 24.92 25.40 24.72 25.04 250,400 6,246,598 24.946 24.90 24.92 25.40 24.72 25.04 250,400 24.946 -0.72%
2024-06-18 0 25.08 25.00 25.14 24.66 25.08 165,700 4,127,234 24.908 25.08 25.00 25.14 24.66 25.08 165,700 24.908 -0.87%
2024-06-17 0 25.30 25.28 25.44 25.20 25.54 434,500 11,000,986 25.319 25.30 25.28 25.44 25.20 25.54 434,500 25.319 -1.17%
2024-06-14 0 25.60 25.58 25.86 25.44 25.86 190,900 4,880,458 25.566 25.60 25.58 25.86 25.44 25.86 190,900 25.566 -1.23%
2024-06-13 0 25.92 25.90 26.06 25.64 26.06 244,300 6,332,856 25.922 25.92 25.90 26.06 25.64 26.06 244,300 25.922 0.39%
2024-06-12 0 25.82 25.82 25.88 25.60 25.90 256,500 6,594,904 25.711 25.82 25.82 25.88 25.60 25.90 256,500 25.711 0.00%
2024-06-11 0 25.82 25.80 25.82 25.76 27.00 308,400 8,052,942 26.112 25.82 25.80 25.82 25.76 27.00 308,400 26.112 -5.70%
2024-06-07 0 27.38 27.38 27.42 27.08 27.46 243,859 6,660,190 27.312 27.38 27.38 27.42 27.08 27.46 243,859 27.312 0.29%
2024-06-06 0 27.30 27.26 27.30 27.16 27.50 939,200 25,664,496 27.326 27.30 27.26 27.30 27.16 27.50 939,200 27.326 -0.44%
2024-06-05 0 27.42 27.42 27.44 26.98 27.44 619,500 16,908,964 27.295 27.42 27.42 27.44 26.98 27.44 619,500 27.295 3.63%
2024-06-04 0 26.46 26.44 26.50 26.34 26.54 112,300 2,970,090 26.448 26.46 26.44 26.50 26.34 26.54 112,300 26.448 -0.15%
2024-06-03 0 26.50 26.50 26.52 26.20 26.66 463,100 12,243,858 26.439 26.50 26.50 26.52 26.20 26.66 463,100 26.439 1.30%
2024-05-31 0 26.16 26.12 26.22 25.96 26.36 147,500 3,873,522 26.261 26.16 26.12 26.22 25.96 26.36 147,500 26.261 0.77%
2024-05-30 0 25.96 25.88 25.96 25.94 26.14 300,900 7,849,700 26.087 25.96 25.88 25.96 25.94 26.14 300,900 26.087 0.15%
2024-05-29 0 25.92 25.74 25.92 25.92 26.46 281,200 7,400,078 26.316 25.92 25.74 25.92 25.92 26.46 281,200 26.316 -0.31%
2024-05-28 0 26.00 26.00 26.10 26.00 26.72 194,700 5,103,986 26.215 26.00 26.00 26.10 26.00 26.72 194,700 26.215 -1.37%
2024-05-27 0 26.36 26.30 26.46 26.32 26.72 454,000 12,015,714 26.466 26.36 26.30 26.46 26.32 26.72 454,000 26.466 2.09%
2024-05-24 0 25.82 25.80 25.88 25.72 26.36 639,100 16,610,956 25.991 25.82 25.80 25.88 25.72 26.36 639,100 25.991 -3.94%
2024-05-23 0 26.88 26.76 26.88 26.70 26.90 314,223 8,408,215 26.759 26.88 26.76 26.88 26.70 26.90 314,223 26.759 -0.15%
2024-05-22 0 26.92 26.88 26.94 26.82 27.10 322,000 8,678,230 26.951 26.92 26.88 26.94 26.82 27.10 322,000 26.951 -1.54%
2024-05-21 0 27.34 27.32 27.34 27.14 27.58 1,244,900 34,100,786 27.392 27.34 27.32 27.34 27.14 27.58 1,244,900 27.392 6.30%
2024-05-20 0 25.72 25.72 25.74 25.42 25.90 444,700 11,415,974 25.671 25.72 25.72 25.74 25.42 25.90 444,700 25.671 0.70%
2024-05-17 0 25.54 25.50 25.56 25.10 25.56 376,100 9,513,622 25.295 25.54 25.50 25.56 25.10 25.56 376,100 25.295 0.16%
2024-05-16 0 25.50 25.48 25.52 25.34 25.64 796,400 20,272,034 25.455 25.50 25.48 25.52 25.34 25.64 796,400 25.455 6.34%
2024-05-14 0 23.98 23.86 23.98 23.78 24.34 497,900 11,978,866 24.059 23.98 23.86 23.98 23.78 24.34 497,900 24.059 -0.50%
2024-05-13 0 24.10 24.12 24.14 23.48 24.38 553,900 13,118,712 23.684 24.10 24.12 24.14 23.48 24.38 553,900 23.684 -1.23%
2024-05-10 0 24.40 24.44 24.46 24.00 24.42 795,900 19,288,660 24.235 24.40 24.44 24.46 24.00 24.42 795,900 24.235 3.65%
2024-05-09 0 23.54 23.52 23.66 23.54 23.80 125,200 2,961,776 23.656 23.54 23.52 23.66 23.54 23.80 125,200 23.656 -1.75%
2024-05-08 0 23.96 23.90 24.08 23.88 24.44 3,174,583 76,386,061 24.062 23.96 23.90 24.08 23.88 24.44 3,174,583 24.062 -2.28%
2024-05-07 0 24.52 24.48 24.60 24.24 24.64 311,500 7,634,602 24.509 24.52 24.48 24.60 24.24 24.64 311,500 24.509 -1.53%
2024-05-06 0 24.90 24.90 24.94 24.54 24.92 2,270,200 56,104,004 24.713 24.90 24.90 24.94 24.54 24.92 2,270,200 24.713 8.73%
2024-05-03 0 22.90 22.90 22.92 22.84 23.18 6,555,300 150,553,570 22.967 22.90 22.90 22.92 22.84 23.18 6,555,300 22.967 2.42%
2024-05-02 0 22.36 22.32 22.36 22.04 23.42 3,927,000 87,271,444 22.223 22.36 22.32 22.36 22.04 23.42 3,927,000 22.223 -8.44%
2024-04-30 0 24.42 24.42 24.46 24.40 24.98 1,782,200 44,038,536 24.710 24.42 24.42 24.46 24.40 24.98 1,782,200 24.710 1.24%
2024-04-29 0 24.12 24.12 24.20 23.96 24.96 2,359,400 57,216,462 24.250 24.12 24.12 24.20 23.96 24.96 2,359,400 24.250 -3.37%
2024-04-26 0 24.96 24.94 24.96 24.90 25.20 464,200 11,632,800 25.060 24.96 24.94 24.96 24.90 25.20 464,200 25.060 0.16%
2024-04-25 0 24.92 24.92 25.10 24.84 25.70 294,200 7,355,478 25.002 24.92 24.92 25.10 24.84 25.70 294,200 25.002 -4.37%
2024-04-24 0 26.06 26.00 26.06 25.84 26.20 479,500 12,507,878 26.085 26.06 26.00 26.06 25.84 26.20 479,500 26.085 1.01%
2024-04-23 0 25.80 25.80 25.86 25.78 26.24 724,094 18,818,369 25.989 25.80 25.80 25.86 25.78 26.24 724,094 25.989 -0.23%
2024-04-22 0 25.86 25.80 25.86 25.22 26.00 1,322,000 33,931,584 25.667 25.86 25.80 25.86 25.22 26.00 1,322,000 25.667 2.21%
2024-04-19 0 25.30 25.30 25.34 23.28 25.48 5,393,200 129,373,078 23.988 25.30 25.30 25.34 23.28 25.48 5,393,200 23.988 5.50%
2024-04-18 0 23.98 23.98 24.02 23.84 24.36 1,204,900 28,999,700 24.068 23.98 23.98 24.02 23.84 24.36 1,204,900 24.068 -3.62%
2024-04-17 0 24.88 24.84 24.88 24.80 25.24 3,767,200 94,468,358 25.077 24.88 24.84 24.88 24.80 25.24 3,767,200 25.077 -0.32%
2024-04-16 0 24.96 24.96 25.08 24.50 25.42 1,233,400 30,629,609 24.833 24.96 24.96 25.08 24.50 25.42 1,233,400 24.833 -5.10%
2024-04-15 0 26.30 26.30 26.40 25.58 26.80 2,205,200 56,946,578 25.824 26.30 26.30 26.40 25.58 26.80 2,205,200 25.824 -5.26%
2024-04-12 0 27.76 27.76 27.86 27.60 28.10 456,400 12,727,474 27.887 27.76 27.76 27.86 27.60 28.10 456,400 27.887 -0.29%
2024-04-11 0 27.84 27.82 27.88 27.62 28.04 966,700 26,963,378 27.892 27.84 27.82 27.88 27.62 28.04 966,700 27.892 2.28%
2024-04-10 0 27.22 27.20 27.22 26.80 27.34 765,100 20,723,366 27.086 27.22 27.20 27.22 26.80 27.34 765,100 27.086 -1.52%
2024-04-09 0 27.64 27.64 27.66 27.60 28.16 819,323 22,884,660 27.931 27.64 27.64 27.66 27.60 28.16 819,323 27.931 -1.07%
2024-04-08 0 27.94 27.88 27.94 26.54 27.94 827,800 22,705,570 27.429 27.94 27.88 27.94 26.54 27.94 827,800 27.429 6.40%
2024-04-05 0 26.26 26.26 26.36 26.08 26.80 690,600 18,312,390 26.517 26.26 26.26 26.36 26.08 26.80 690,600 26.517 0.77%
2024-04-03 0 26.06 26.06 26.08 25.74 26.20 548,300 14,265,036 26.017 26.06 26.06 26.08 25.74 26.20 548,300 26.017 -0.46%
2024-04-02 0 26.18 26.18 26.40 26.00 27.72 1,816,856 48,221,832 26.541 26.18 26.18 26.40 26.00 27.72 1,816,856 26.541 -6.10%
2024-03-28 0 27.88 27.88 27.92 27.18 27.90 2,048,000 56,652,822 27.663 27.88 27.88 27.92 27.18 27.90 2,048,000 27.663 1.46%
2024-03-27 0 27.48 27.48 27.50 27.46 28.04 697,400 19,332,568 27.721 27.48 27.48 27.50 27.46 28.04 697,400 27.721 -2.00%
2024-03-26 0 28.04 28.04 28.10 27.58 28.34 3,197,700 89,556,130 28.006 28.04 28.04 28.10 27.58 28.34 3,197,700 28.006 6.05%
2024-03-25 0 26.44 26.46 26.56 26.24 26.84 2,009,000 53,501,186 26.631 26.44 26.46 26.56 26.24 26.84 2,009,000 26.631 0.92%
2024-03-22 0 26.20 26.20 26.22 25.76 26.36 591,600 15,399,402 26.030 26.20 26.20 26.22 25.76 26.36 591,600 26.030 -1.06%
2024-03-21 0 26.48 26.46 26.48 26.18 26.98 2,557,488 68,258,397 26.690 26.48 26.46 26.48 26.18 26.98 2,557,488 26.690 6.52%
2024-03-20 0 24.86 24.86 24.94 24.08 25.12 1,736,700 42,716,096 24.596 24.86 24.86 24.94 24.08 25.12 1,736,700 24.596 -2.36%
2024-03-19 0 25.46 25.46 25.54 25.10 26.98 6,212,800 160,280,026 25.798 25.46 25.46 25.54 25.10 26.98 6,212,800 25.798 -5.77%
2024-03-18 0 27.02 27.02 27.08 26.52 27.34 1,793,000 48,379,096 26.982 27.02 27.02 27.08 26.52 27.34 1,793,000 26.982 -0.15%
2024-03-15 0 27.06 26.98 27.06 26.36 28.80 10,066,900 276,456,446 27.462 27.06 26.98 27.06 26.36 28.80 10,066,900 27.462 -7.46%
2024-03-14 0 29.24 29.24 29.26 28.90 29.38 2,051,800 59,809,380 29.150 29.24 29.24 29.26 28.90 29.38 2,051,800 29.150 0.14%
2024-03-13 0 29.20 29.20 29.22 28.58 29.22 1,892,800 54,727,134 28.913 29.20 29.20 29.22 28.58 29.22 1,892,800 28.913 1.60%
2024-03-12 0 28.74 28.74 28.76 28.42 28.96 1,732,428 49,749,739 28.717 28.74 28.74 28.76 28.42 28.96 1,732,428 28.717 0.84%
2024-03-11 0 28.50 28.48 28.50 26.90 28.50 1,640,100 45,337,280 27.643 28.50 28.48 28.50 26.90 28.50 1,640,100 27.643 5.95%
2024-03-08 0 26.90 26.86 26.90 26.52 26.96 1,739,300 46,608,584 26.797 26.90 26.86 26.90 26.52 26.96 1,739,300 26.797 1.51%
2024-03-07 0 26.50 26.46 26.50 26.00 26.50 799,954 21,037,586 26.298 26.50 26.46 26.50 26.00 26.50 799,954 26.298 0.30%
2024-03-06 0 26.42 26.42 26.58 24.80 26.54 2,293,328 59,283,366 25.850 26.42 26.42 26.58 24.80 26.54 2,293,328 25.850 0.15%
2024-03-05 0 26.38 26.36 26.38 26.14 27.50 2,149,800 57,807,686 26.890 26.38 26.36 26.38 26.14 27.50 2,149,800 26.890 3.13%
2024-03-04 0 25.58 25.58 25.66 25.14 25.58 3,983,600 101,117,020 25.383 25.58 25.58 25.66 25.14 25.58 3,983,600 25.383 3.90%
2024-03-01 0 24.62 24.56 24.66 24.28 24.80 944,028 23,130,060 24.501 24.62 24.56 24.66 24.28 24.80 944,028 24.501 -1.76%
2024-02-29 0 25.06 24.94 25.10 24.34 25.38 4,077,900 101,049,456 24.780 25.06 24.94 25.10 24.34 25.38 4,077,900 24.780 5.74%
2024-02-28 0 23.70 23.60 23.70 22.66 23.70 1,128,000 25,865,292 22.930 23.70 23.60 23.70 22.66 23.70 1,128,000 22.930 5.43%
2024-02-27 0 22.48 22.50 22.60 21.70 22.88 2,032,000 45,500,718 22.392 22.48 22.50 22.60 21.70 22.88 2,032,000 22.392 9.44%
2024-02-26 0 20.54 20.50 20.60 20.42 20.68 393,900 8,109,776 20.588 20.54 20.50 20.60 20.42 20.68 393,900 20.588 0.88%
2024-02-23 0 20.36 20.32 20.50 20.36 20.78 641,783 13,148,128 20.487 20.36 20.32 20.50 20.36 20.78 641,783 20.487 -2.02%
2024-02-22 0 20.78 20.84 20.98 20.52 20.82 763,300 15,770,784 20.661 20.78 20.84 20.98 20.52 20.82 763,300 20.661 0.39%
2024-02-21 0 20.70 20.70 20.78 20.68 20.98 1,032,300 21,517,892 20.845 20.70 20.70 20.78 20.68 20.98 1,032,300 20.845 -0.77%
2024-02-20 0 20.86 20.84 21.00 20.64 21.00 436,900 9,093,248 20.813 20.86 20.84 21.00 20.64 21.00 436,900 20.813 -1.23%
2024-02-19 0 21.12 21.08 21.14 20.90 21.12 1,303,900 27,417,602 21.027 21.12 21.08 21.14 20.90 21.12 1,303,900 21.027 1.05%
2024-02-16 0 20.90 20.88 20.90 20.86 21.10 626,800 13,169,440 21.011 20.90 20.88 20.90 20.86 21.10 626,800 21.011 -0.10%
2024-02-15 0 20.92 20.86 20.92 20.84 21.16 2,851,900 59,895,602 21.002 20.92 20.86 20.92 20.84 21.16 2,851,900 21.002 3.56%
2024-02-14 0 20.20 20.18 20.20 19.22 20.20 4,753,756 95,272,014 20.041 20.20 20.18 20.20 19.22 20.20 4,753,756 20.041 8.60%
2024-02-09 0 18.60 18.60 18.73 18.30 18.79 9,960,000 185,278,168 18.602 18.60 18.60 18.73 18.30 18.79 9,960,000 18.602 3.05%
2024-02-08 0 18.05 18.02 18.05 17.97 18.08 2,791,400 50,322,980 18.028 18.05 18.02 18.05 17.97 18.08 2,791,400 18.028 4.52%
2024-02-07 0 17.27 17.26 17.31 17.22 17.40 111,295 1,925,548 17.301 17.27 17.26 17.31 17.22 17.40 111,295 17.301 -0.06%
2024-02-06 0 17.28 17.22 17.30 17.14 17.29 173,200 2,983,170 17.224 17.28 17.22 17.30 17.14 17.29 173,200 17.224 -0.46%
2024-02-05 0 17.36 17.30 17.50 17.05 17.38 169,100 2,901,982 17.161 17.36 17.30 17.50 17.05 17.38 169,100 17.161 -0.23%
2024-02-02 0 17.40 17.40 17.67 17.20 17.46 374,900 6,521,001 17.394 17.40 17.40 17.67 17.20 17.46 374,900 17.394 2.23%
2024-02-01 0 17.02 17.01 17.20 16.88 17.20 478,700 8,115,343 16.953 17.02 17.01 17.20 16.88 17.20 478,700 16.953 -2.07%
2024-01-31 0 17.38 17.39 17.50 17.24 17.50 225,700 3,907,988 17.315 17.38 17.39 17.50 17.24 17.50 225,700 17.315 -0.80%
2024-01-30 0 17.52 17.52 17.59 17.17 17.69 627,600 11,013,672 17.549 17.52 17.52 17.59 17.17 17.69 627,600 17.549 3.30%
2024-01-29 0 16.96 16.99 17.00 16.82 17.15 675,200 11,495,476 17.025 16.96 16.99 17.00 16.82 17.15 675,200 17.025 5.21%
2024-01-26 0 16.12 16.10 16.12 16.01 16.25 295,800 4,786,208 16.181 16.12 16.10 16.12 16.01 16.25 295,800 16.181 -0.74%
2024-01-25 0 16.24 16.21 17.17 16.09 16.24 644,900 10,420,465 16.158 16.24 16.21 17.17 16.09 16.24 644,900 16.158 0.50%
2024-01-24 0 16.16 16.15 16.16 16.01 16.23 354,428 5,712,440 16.117 16.16 16.15 16.16 16.01 16.23 354,428 16.117 0.56%
2024-01-23 0 16.07 16.05 16.10 16.05 16.40 757,800 12,247,012 16.161 16.07 16.05 16.10 16.05 16.40 757,800 16.161 -2.90%
2024-01-22 0 16.55 16.51 16.57 16.42 16.73 440,688 7,311,638 16.591 16.55 16.51 16.57 16.42 16.73 440,688 16.591 -0.90%
2024-01-19 0 16.70 16.70 16.75 16.47 17.00 1,035,700 17,223,286 16.630 16.70 16.70 16.75 16.47 17.00 1,035,700 16.630 -3.69%
2024-01-18 0 17.34 17.34 17.35 17.21 17.34 460,400 7,945,096 17.257 17.34 17.34 17.35 17.21 17.34 460,400 17.257 0.52%
2024-01-17 0 17.25 17.24 17.31 17.23 17.52 542,500 9,428,284 17.379 17.25 17.24 17.31 17.23 17.52 542,500 17.379 -0.17%
2024-01-16 0 17.28 17.28 17.30 17.20 17.36 358,700 6,195,393 17.272 17.28 17.28 17.30 17.20 17.36 358,700 17.272 -0.12%
2024-01-15 0 17.30 17.30 17.35 17.01 17.35 1,241,200 21,306,307 17.166 17.30 17.30 17.35 17.01 17.35 1,241,200 17.166 -7.34%
2024-01-12 0 18.67 18.67 18.77 18.57 18.78 626,000 11,702,818 18.695 18.67 18.67 18.77 18.57 18.78 626,000 18.695 0.00%
2024-01-11 0 18.67 18.67 18.68 18.49 19.10 1,402,200 26,279,910 18.742 18.67 18.67 18.68 18.49 19.10 1,402,200 18.742 0.43%
2024-01-10 0 18.59 18.58 18.59 18.54 19.00 568,400 10,604,914 18.657 18.59 18.58 18.59 18.54 19.00 568,400 18.657 -2.62%
2024-01-09 0 19.09 19.09 19.10 18.80 19.17 584,700 11,124,512 19.026 19.09 19.09 19.10 18.80 19.17 584,700 19.026 7.07%
2024-01-08 0 17.83 17.86 17.97 17.55 17.91 2,669,493 47,145,105 17.661 17.83 17.86 17.97 17.55 17.91 2,669,493 17.661 -0.11%
2024-01-05 0 17.85 17.86 17.90 17.47 17.98 283,500 5,045,085 17.796 17.85 17.86 17.90 17.47 17.98 283,500 17.796 2.18%
2024-01-04 0 17.47 17.47 17.48 17.38 17.90 933,000 16,353,244 17.528 17.47 17.47 17.48 17.38 17.90 933,000 17.528 -5.05%
2024-01-03 0 18.40 18.40 18.81 18.38 19.15 420,400 7,774,902 18.494 18.40 18.40 18.81 18.38 19.15 420,400 18.494 -2.34%
2024-01-02 0 18.84 18.84 18.87 18.45 18.94 1,325,700 24,908,703 18.789 18.84 18.84 18.87 18.45 18.94 1,325,700 18.789 8.71%
2023-12-29 0 17.33 17.32 17.54 17.26 17.55 501,400 8,702,446 17.356 17.33 17.32 17.54 17.26 17.55 501,400 17.356 -2.15%
2023-12-28 0 17.71 17.70 17.83 17.65 17.98 571,500 10,136,603 17.737 17.71 17.70 17.83 17.65 17.98 571,500 17.737 1.61%
2023-12-27 0 17.43 17.42 17.60 17.30 17.95 302,300 5,262,049 17.407 17.43 17.42 17.60 17.30 17.95 302,300 17.407 -2.90%
2023-12-22 0 17.95 17.95 18.01 17.93 18.28 707,200 12,847,366 18.167 17.95 17.95 18.01 17.93 18.28 707,200 18.167 -0.17%
2023-12-21 0 17.98 17.98 18.00 17.81 18.00 1,358,924 24,286,545 17.872 17.98 17.98 18.00 17.81 18.00 1,358,924 17.872 1.81%
2023-12-20 0 17.66 17.60 17.69 17.33 17.83 313,500 5,490,416 17.513 17.66 17.60 17.69 17.33 17.83 313,500 17.513 -0.23%
2023-12-19 0 17.70 17.62 17.70 17.00 17.87 2,149,400 38,029,292 17.693 17.70 17.62 17.70 17.00 17.87 2,149,400 17.693 4.73%
2023-12-18 0 16.90 16.90 16.94 16.76 17.68 2,617,000 44,170,888 16.878 16.90 16.90 16.94 16.76 17.68 2,617,000 16.878 -4.41%
2023-12-15 0 17.68 17.50 17.68 17.52 17.78 2,046,000 35,931,937 17.562 17.68 17.50 17.68 17.52 17.78 2,046,000 17.562 -0.34%
2023-12-14 0 17.74 17.73 17.77 17.61 17.81 237,100 4,198,424 17.707 17.74 17.73 17.77 17.61 17.81 237,100 17.707 4.48%
2023-12-13 0 16.98 16.96 17.02 16.75 17.00 460,500 7,777,970 16.890 16.98 16.96 17.02 16.75 17.00 460,500 16.890 -1.85%
2023-12-12 0 17.30 17.30 17.55 17.07 17.37 384,328 6,600,727 17.175 17.30 17.30 17.55 17.07 17.37 384,328 17.175 -0.40%
2023-12-11 0 17.37 17.35 17.42 16.77 17.91 1,034,228 17,980,986 17.386 17.37 17.35 17.42 16.77 17.91 1,034,228 17.386 -2.91%
2023-12-08 0 17.89 17.86 18.05 17.86 18.17 686,100 12,333,820 17.977 17.89 17.86 18.05 17.86 18.17 686,100 17.977 -1.60%
2023-12-07 0 18.18 18.18 18.23 18.15 18.26 390,155 7,104,044 18.208 18.18 18.18 18.23 18.15 18.26 390,155 18.208 0.50%
2023-12-06 0 18.09 18.06 18.12 17.90 18.79 698,300 12,654,370 18.122 18.09 18.06 18.12 17.90 18.79 698,300 18.122 5.36%
2023-12-05 0 17.17 17.17 17.28 17.14 17.34 3,207,528 55,201,565 17.210 17.17 17.17 17.28 17.14 17.34 3,207,528 17.210 -0.23%
2023-12-04 0 17.21 17.20 17.24 16.50 17.31 4,079,228 69,093,321 16.938 17.21 17.20 17.24 16.50 17.31 4,079,228 16.938 7.56%
2023-12-01 0 16.00 15.99 16.00 15.74 16.00 335,000 5,324,192 15.893 16.00 15.99 16.00 15.74 16.00 335,000 15.893 2.04%
2023-11-30 0 15.68 15.69 15.71 15.65 15.84 88,000 1,384,506 15.733 15.68 15.69 15.71 15.65 15.84 88,000 15.733 -1.01%
2023-11-29 0 15.84 15.82 15.88 15.70 15.90 3,689,000 58,163,619 15.767 15.84 15.82 15.88 15.70 15.90 3,689,000 15.767 2.99%
2023-11-28 0 15.38 15.30 15.90 15.24 15.41 3,343,700 51,222,520 15.319 15.38 15.30 15.90 15.24 15.41 3,343,700 15.319 -0.39%
2023-11-27 0 15.44 15.38 15.50 15.36 15.58 204,900 3,162,405 15.434 15.44 15.38 15.50 15.36 15.58 204,900 15.434 -1.53%
2023-11-24 0 15.68 15.68 15.70 15.56 15.68 141,100 2,200,851 15.598 15.68 15.68 15.70 15.56 15.68 141,100 15.598 0.51%
2023-11-23 0 15.60 15.56 15.64 15.30 15.68 2,120,200 33,074,115 15.600 15.60 15.56 15.64 15.30 15.68 2,120,200 15.600 2.83%
2023-11-22 0 15.17 15.16 15.22 14.99 15.40 772,800 11,637,669 15.059 15.17 15.16 15.22 14.99 15.40 772,800 15.059 -2.51%
2023-11-21 0 15.56 15.55 15.70 15.55 15.74 140,340 2,193,279 15.628 15.56 15.55 15.70 15.55 15.74 140,340 15.628 -0.06%
2023-11-20 0 15.57 15.52 15.60 15.50 15.65 1,130,800 17,640,474 15.600 15.57 15.52 15.60 15.50 15.65 1,130,800 15.600 2.64%
2023-11-17 0 15.17 15.16 15.30 15.15 15.68 1,518,300 23,136,775 15.239 15.17 15.16 15.30 15.15 15.68 1,518,300 15.239 -3.38%
2023-11-16 0 15.70 15.68 15.73 15.40 15.85 2,725,500 43,068,686 15.802 15.70 15.68 15.73 15.40 15.85 2,725,500 15.802 5.09%
2023-11-15 0 14.94 14.95 15.00 14.83 15.49 258,800 3,850,571 14.879 14.94 14.95 15.00 14.83 15.49 258,800 14.879 -3.11%
2023-11-14 0 15.42 15.42 15.80 15.25 15.44 124,900 1,910,980 15.300 15.42 15.42 15.80 15.25 15.44 124,900 15.300 -0.90%
2023-11-13 0 15.56 15.56 15.61 15.48 15.74 233,800 3,643,004 15.582 15.56 15.56 15.61 15.48 15.74 233,800 15.582 1.30%
2023-11-10 0 15.36 15.30 15.37 15.35 15.90 217,200 3,359,134 15.466 15.36 15.30 15.37 15.35 15.90 217,200 15.466 -0.58%
2023-11-09 0 15.45 15.45 15.55 15.00 15.55 2,139,828 32,930,450 15.389 15.45 15.45 15.55 15.00 15.55 2,139,828 15.389 4.11%
2023-11-08 0 14.84 14.82 14.84 14.80 14.94 825,500 12,286,840 14.884 14.84 14.82 14.84 14.80 14.94 825,500 14.884 1.02%
2023-11-07 0 14.69 14.67 14.90 14.67 14.72 302,248 4,441,274 14.694 14.69 14.67 14.90 14.67 14.72 302,248 14.694 -0.07%
2023-11-06 0 14.70 14.68 14.72 14.60 14.81 2,872,900 42,190,115 14.686 14.70 14.68 14.72 14.60 14.81 2,872,900 14.686 0.68%
2023-11-03 0 14.60 14.58 14.73 14.55 15.00 229,600 3,360,602 14.637 14.60 14.58 14.73 14.55 15.00 229,600 14.637 -2.67%
2023-11-02 0 15.00 14.99 15.02 14.97 15.32 1,856,800 28,185,033 15.179 15.00 14.99 15.02 14.97 15.32 1,856,800 15.179 2.74%
2023-11-01 0 14.60 14.56 14.70 14.56 14.66 108,328 1,582,766 14.611 14.60 14.56 14.70 14.56 14.66 108,328 14.611 1.39%
2023-10-31 0 14.40 14.38 14.49 14.40 14.57 178,700 2,586,418 14.474 14.40 14.38 14.49 14.40 14.57 178,700 14.474 -0.14%
2023-10-30 0 14.42 14.40 14.50 14.40 14.58 158,100 2,287,257 14.467 14.42 14.40 14.50 14.40 14.58 158,100 14.467 0.28%
2023-10-27 0 14.38 14.35 14.36 14.27 14.86 165,100 2,376,220 14.393 14.38 14.35 14.36 14.27 14.86 165,100 14.393 -2.38%
2023-10-26 0 14.73 14.76 14.78 14.50 14.80 5,075,128 74,795,755 14.738 14.73 14.76 14.78 14.50 14.80 5,075,128 14.738 2.58%
2023-10-25 0 14.36 14.21 14.46 14.30 14.54 1,763,700 25,465,333 14.439 14.36 14.21 14.46 14.30 14.54 1,763,700 14.439 -1.10%
2023-10-24 0 14.52 14.52 14.61 14.00 14.90 12,118,193 175,871,932 14.513 14.52 14.52 14.61 14.00 14.90 12,118,193 14.513 16.72%
2023-10-20 0 12.44 12.44 12.50 12.14 12.50 1,771,700 22,072,810 12.459 12.44 12.44 12.50 12.14 12.50 1,771,700 12.459 3.49%
2023-10-19 0 12.02 11.80 12.60 11.95 12.15 919,200 10,996,315 11.963 12.02 11.80 12.60 11.95 12.15 919,200 11.963 -0.66%
2023-10-18 0 12.10 12.11 12.14 12.03 12.23 60,556 735,061 12.139 12.10 12.11 12.14 12.03 12.23 60,556 12.139 0.25%
2023-10-17 0 12.07 11.95 13.50 11.95 12.07 73,900 889,017 12.030 12.07 11.95 13.50 11.95 12.07 73,900 12.030 1.86%
2023-10-16 0 11.85 11.86 11.95 11.53 11.92 1,069,400 12,670,180 11.848 11.85 11.86 11.95 11.53 11.92 1,069,400 11.848 3.95%
2023-10-13 0 11.40 11.35 11.99 11.35 11.40 21,328 242,345 11.363 11.40 11.35 11.99 11.35 11.40 21,328 11.363 0.35%
2023-10-12 0 11.36 11.35 11.99 11.33 11.39 33,400 379,405 11.359 11.36 11.35 11.99 11.33 11.39 33,400 11.359 -0.79%
2023-10-11 0 11.45 11.38 11.45 11.45 11.75 48,100 554,828 11.535 11.45 11.38 11.45 11.45 11.75 48,100 11.535 -2.72%
2023-10-10 0 11.77 11.72 11.90 11.73 11.78 8,700 102,172 11.744 11.77 11.72 11.90 11.73 11.78 8,700 11.744 -0.68%
2023-10-09 0 11.85 11.77 11.87 11.84 11.88 33,276 395,018 11.871 11.85 11.77 11.87 11.84 11.88 33,276 11.871 0.68%
2023-10-06 0 11.77 11.69 11.90 11.67 11.77 40,574 475,313 11.715 11.77 11.69 11.90 11.67 11.77 40,574 11.715 0.34%
2023-10-05 0 11.73 11.73 11.76 11.72 11.79 49,600 583,563 11.765 11.73 11.73 11.76 11.72 11.79 49,600 11.765 0.69%
2023-10-04 0 11.65 11.63 11.90 11.58 11.68 50,800 590,531 11.625 11.65 11.63 11.90 11.58 11.68 50,800 11.625 -0.77%
2023-10-03 0 11.74 11.72 11.74 11.67 11.77 91,500 1,071,177 11.707 11.74 11.72 11.74 11.67 11.77 91,500 11.707 1.29%
2023-09-29 0 11.59 11.59 11.70 11.45 11.60 106,500 1,228,436 11.535 11.59 11.59 11.70 11.45 11.60 106,500 11.535 2.84%
2023-09-28 0 11.27 11.22 11.40 11.22 11.28 101,500 1,142,425 11.255 11.27 11.22 11.40 11.22 11.28 101,500 11.255 0.71%
2023-09-27 0 11.19 11.17 11.20 11.17 11.19 111,928 1,252,398 11.189 11.19 11.17 11.20 11.17 11.19 111,928 11.189 0.09%
2023-09-26 0 11.18 11.13 11.19 11.17 11.23 42,400 474,386 11.188 11.18 11.13 11.19 11.17 11.23 42,400 11.188 0.45%
2023-09-25 0 11.13 11.08 11.15 11.09 11.24 456,600 5,078,715 11.123 11.13 11.08 11.15 11.09 11.24 456,600 11.123 -2.28%
2023-09-22 0 11.39 11.30 11.99 11.35 11.58 66,600 758,755 11.393 11.39 11.30 11.99 11.35 11.58 66,600 11.393 -1.13%
2023-09-21 0 11.52 11.51 11.58 11.42 11.58 552,865 6,353,965 11.493 11.52 11.51 11.58 11.42 11.58 552,865 11.493 -0.43%
2023-09-20 0 11.57 11.57 11.59 11.54 11.67 90,000 1,045,842 11.620 11.57 11.57 11.59 11.54 11.67 90,000 11.620 0.87%
2023-09-19 0 11.47 11.46 11.52 11.39 11.48 22,900 261,768 11.431 11.47 11.46 11.52 11.39 11.48 22,900 11.431 0.35%
2023-09-18 0 11.43 11.11 11.65 11.30 11.44 175,800 1,998,007 11.365 11.43 11.11 11.65 11.30 11.44 175,800 11.365 0.44%
2023-09-15 0 11.38 11.37 11.38 11.34 11.42 33,300 379,280 11.390 11.38 11.37 11.38 11.34 11.42 33,300 11.390 0.98%
2023-09-14 0 11.27 11.25 11.30 11.07 11.29 189,600 2,126,821 11.217 11.27 11.25 11.30 11.07 11.29 189,600 11.217 1.81%
2023-09-13 0 11.07 11.06 11.34 11.06 11.14 68,000 755,007 11.103 11.07 11.06 11.34 11.06 11.14 68,000 11.103 0.27%
2023-09-12 0 11.04 11.04 11.17 10.72 11.08 103,100 1,125,136 10.913 11.04 11.04 11.17 10.72 11.08 103,100 10.913 -0.36%
2023-09-11 0 11.08 11.07 11.99 11.00 11.08 27,600 304,334 11.027 11.08 11.07 11.99 11.00 11.08 27,600 11.027 0.45%
2023-09-07 0 11.03 11.03 11.04 11.00 11.05 31,311 345,074 11.021 11.03 11.03 11.04 11.00 11.05 31,311 11.021 0.09%
2023-09-06 0 11.02 11.01 11.37 11.01 11.07 74,100 819,022 11.053 11.02 11.01 11.37 11.01 11.07 74,100 11.053 0.18%
2023-09-05 0 11.00 11.00 11.11 10.94 11.06 159,000 1,748,998 11.000 11.00 11.00 11.11 10.94 11.06 159,000 11.000 -0.99%
2023-09-04 0 11.11 11.10 11.40 11.08 11.17 2,230,500 24,774,862 11.107 11.11 11.10 11.40 11.08 11.17 2,230,500 11.107 -5.04%
2023-08-31 0 11.70 11.68 11.71 11.65 11.70 133,100 1,554,353 11.678 11.70 11.68 11.71 11.65 11.70 133,100 11.678 -0.85%
2023-08-30 0 11.80 11.78 11.80 11.75 11.85 307,800 3,633,156 11.804 11.80 11.78 11.80 11.75 11.85 307,800 11.804 5.92%
2023-08-29 0 11.14 11.13 11.14 11.13 11.22 143,800 1,608,039 11.182 11.14 11.13 11.14 11.13 11.22 143,800 11.182 0.36%
2023-08-28 0 11.10 11.06 11.10 11.07 11.18 149,300 1,660,088 11.119 11.10 11.06 11.10 11.07 11.18 149,300 11.119 -0.45%
2023-08-25 0 11.15 11.13 11.22 11.15 11.24 688,300 7,714,345 11.208 11.15 11.13 11.22 11.15 11.24 688,300 11.208 -2.02%
2023-08-24 0 11.38 11.36 11.40 11.32 11.38 454,200 5,154,701 11.349 11.38 11.36 11.40 11.32 11.38 454,200 11.349 1.88%
2023-08-23 0 11.17 11.17 11.24 11.14 11.20 150,700 1,681,878 11.160 11.17 11.17 11.24 11.14 11.20 150,700 11.160 -0.36%
2023-08-22 0 11.21 11.18 11.25 11.15 11.22 114,600 1,282,161 11.188 11.21 11.18 11.25 11.15 11.22 114,600 11.188 0.54%
2023-08-21 0 11.15 11.15 11.20 11.15 11.22 258,857 2,891,362 11.170 11.15 11.15 11.20 11.15 11.22 258,857 11.170 -1.59%
2023-08-18 0 11.33 11.33 11.40 11.27 12.20 512,000 5,823,537 11.374 11.33 11.33 11.40 11.27 12.20 512,000 11.374 -7.66%
2023-08-17 0 12.27 12.27 12.29 12.23 12.45 1,910,200 23,421,683 12.261 12.27 12.27 12.29 12.23 12.45 1,910,200 12.261 -2.15%
2023-08-16 0 12.54 12.51 12.57 12.51 12.57 53,100 666,628 12.554 12.54 12.51 12.57 12.51 12.57 53,100 12.554 -0.56%
2023-08-15 0 12.61 12.59 12.61 12.60 12.63 33,700 425,183 12.617 12.61 12.59 12.61 12.60 12.63 33,700 12.617 -0.08%
2023-08-14 0 12.62 12.61 12.64 12.52 12.66 175,400 2,211,408 12.608 12.62 12.61 12.64 12.52 12.66 175,400 12.608 -0.16%
2023-08-11 0 12.64 12.63 12.66 12.61 12.69 67,400 851,539 12.634 12.64 12.63 12.66 12.61 12.69 67,400 12.634 -0.39%
2023-08-10 0 12.69 12.67 12.73 12.68 12.82 199,600 2,537,435 12.713 12.69 12.67 12.73 12.68 12.82 199,600 12.713 -1.32%
2023-08-09 0 12.86 12.85 12.89 12.77 12.87 84,600 1,083,500 12.807 12.86 12.85 12.89 12.77 12.87 84,600 12.807 2.39%
2023-08-08 0 12.56 12.53 12.58 12.51 12.60 46,700 586,052 12.549 12.56 12.53 12.58 12.51 12.60 46,700 12.549 0.56%
2023-08-07 0 12.49 12.47 12.50 12.47 12.55 482,852 6,041,217 12.512 12.49 12.47 12.50 12.47 12.55 482,852 12.512 -0.87%
2023-08-04 0 12.60 12.57 12.60 12.52 12.60 360,400 4,533,985 12.580 12.60 12.57 12.60 12.52 12.60 360,400 12.580 1.04%
2023-08-03 0 12.47 12.43 12.49 12.45 12.70 38,000 475,086 12.502 12.47 12.43 12.49 12.45 12.70 38,000 12.502 -1.89%
2023-08-02 0 12.71 12.70 12.75 12.71 13.30 85,556 1,095,439 12.804 12.71 12.70 12.75 12.71 13.30 85,556 12.804 2.67%
2023-08-01 0 12.38 12.36 12.41 12.36 12.60 73,000 907,099 12.426 12.38 12.36 12.41 12.36 12.60 73,000 12.426 -2.13%
2023-07-31 0 12.65 12.65 12.69 12.65 12.68 63,100 799,875 12.676 12.65 12.65 12.69 12.65 12.68 63,100 12.676 1.12%
2023-07-28 0 12.51 12.50 12.53 12.50 12.60 819,900 10,305,175 12.569 12.51 12.50 12.53 12.50 12.60 819,900 12.569 -1.42%
2023-07-27 0 12.69 12.69 12.73 12.62 12.71 663,700 8,403,829 12.662 12.69 12.69 12.73 12.62 12.71 663,700 12.662 0.79%
2023-07-26 0 12.59 12.59 12.65 12.56 12.70 66,400 839,193 12.638 12.59 12.59 12.65 12.56 12.70 66,400 12.638 0.00%
2023-07-25 0 12.59 12.58 12.64 12.52 12.61 90,100 1,131,737 12.561 12.59 12.58 12.64 12.52 12.61 90,100 12.561 -2.40%
2023-07-24 0 12.90 12.86 12.94 12.82 12.94 24,856 319,896 12.870 12.90 12.86 12.94 12.82 12.94 24,856 12.870 0.23%
2023-07-21 0 12.87 12.87 12.90 12.87 13.00 83,197 1,074,588 12.916 12.87 12.87 12.90 12.87 13.00 83,197 12.916 -1.68%
2023-07-20 0 13.09 13.06 13.12 12.94 13.09 117,900 1,541,031 13.071 13.09 13.06 13.12 12.94 13.09 117,900 13.071 0.93%
2023-07-19 0 12.97 12.97 13.03 12.97 13.03 162,200 2,107,788 12.995 12.97 12.97 13.03 12.97 13.03 162,200 12.995 0.08%
2023-07-18 0 12.96 12.95 13.02 12.96 13.20 227,900 2,972,508 13.043 12.96 12.95 13.02 12.96 13.20 227,900 13.043 -4.71%
2023-07-14 0 13.60 13.51 13.60 13.55 13.76 2,137,900 29,247,537 13.680 13.60 13.51 13.60 13.55 13.76 2,137,900 13.680 3.19%
2023-07-13 0 13.18 13.18 13.20 13.13 13.28 116,300 1,531,629 13.170 13.18 13.18 13.20 13.13 13.28 116,300 13.170 -1.57%
2023-07-12 0 13.39 13.38 13.39 13.26 13.43 101,800 1,357,541 13.335 13.39 13.38 13.39 13.26 13.43 101,800 13.335 0.98%
2023-07-11 0 13.26 13.26 13.28 13.06 13.30 84,402 1,119,085 13.259 13.26 13.26 13.28 13.06 13.30 84,402 13.259 1.53%
2023-07-10 0 13.06 13.06 13.09 13.04 13.08 26,600 347,554 13.066 13.06 13.06 13.09 13.04 13.08 26,600 13.066 0.15%
2023-07-07 0 13.04 13.02 13.07 13.04 13.17 80,840 1,058,637 13.095 13.04 13.02 13.07 13.04 13.17 80,840 13.095 -2.83%
2023-07-06 0 13.42 13.39 13.44 13.23 13.45 110,300 1,475,542 13.378 13.42 13.39 13.44 13.23 13.45 110,300 13.378 -0.07%
2023-07-05 0 13.43 13.42 13.43 13.40 13.53 82,228 1,105,650 13.446 13.43 13.42 13.43 13.40 13.53 82,228 13.446 -0.74%
2023-07-04 0 13.53 13.52 13.54 13.53 13.73 291,300 3,974,506 13.644 13.53 13.52 13.54 13.53 13.73 291,300 13.644 0.97%
2023-07-03 0 13.40 13.38 13.42 13.38 13.46 307,700 4,131,321 13.426 13.40 13.38 13.42 13.38 13.46 307,700 13.426 -0.81%
2023-06-30 0 13.51 13.48 13.53 13.28 13.60 214,800 2,899,276 13.498 13.51 13.48 13.53 13.28 13.60 214,800 13.498 1.50%
2023-06-29 0 13.31 13.31 13.32 13.19 13.32 504,400 6,668,576 13.221 13.31 13.31 13.32 13.19 13.32 504,400 13.221 1.06%
2023-06-28 0 13.17 13.17 13.23 13.17 13.37 100,200 1,334,973 13.323 13.17 13.17 13.23 13.17 13.37 100,200 13.323 -1.20%
2023-06-27 0 13.33 13.30 13.34 13.24 13.35 223,100 2,966,071 13.295 13.33 13.30 13.34 13.24 13.35 223,100 13.295 -0.15%
2023-06-26 0 13.35 13.35 13.37 13.18 13.44 251,200 3,333,177 13.269 13.35 13.35 13.37 13.18 13.44 251,200 13.269 1.29%
2023-06-23 0 13.18 13.17 13.19 13.00 13.26 240,100 3,163,871 13.177 13.18 13.17 13.19 13.00 13.26 240,100 13.177 3.94%
2023-06-21 0 12.68 12.68 12.70 12.60 12.73 416,126 5,265,803 12.654 12.68 12.68 12.70 12.60 12.73 416,126 12.654 7.91%
2023-06-20 0 11.75 11.73 11.76 11.60 11.81 56,428 664,159 11.770 11.75 11.73 11.76 11.60 11.81 56,428 11.770 1.64%
2023-06-19 0 11.56 11.52 11.56 11.54 11.58 57,728 667,074 11.555 11.56 11.52 11.56 11.54 11.58 57,728 11.555 3.68%
2023-06-16 0 11.15 11.13 11.18 11.12 11.20 61,600 687,494 11.161 11.15 11.13 11.18 11.12 11.20 61,600 11.161 2.29%
2023-06-15 0 10.90 10.85 10.91 10.85 11.25 237,600 2,597,888 10.934 10.90 10.85 10.91 10.85 11.25 237,600 10.934 -3.80%
2023-06-14 0 11.33 11.32 11.33 11.31 11.43 140,400 1,594,206 11.355 11.33 11.32 11.33 11.31 11.43 140,400 11.355 -0.87%
2023-06-13 0 11.43 11.43 11.44 11.37 11.46 87,100 995,505 11.429 11.43 11.43 11.44 11.37 11.46 87,100 11.429 1.06%
2023-06-12 0 11.31 11.29 11.32 11.25 11.39 142,700 1,615,045 11.318 11.31 11.29 11.32 11.25 11.39 142,700 11.318 -2.58%
2023-06-09 0 11.61 11.59 11.64 11.50 11.65 54,400 632,313 11.623 11.61 11.59 11.64 11.50 11.65 54,400 11.623 -0.09%
2023-06-08 0 11.62 11.60 11.63 11.52 11.63 94,100 1,088,008 11.562 11.62 11.60 11.63 11.52 11.63 94,100 11.562 -1.53%
2023-06-07 0 11.80 11.78 11.80 11.76 11.92 215,418 2,551,269 11.843 11.80 11.78 11.80 11.76 11.92 215,418 11.843 4.80%
2023-06-06 0 11.26 11.25 11.29 11.20 11.50 365,600 4,122,399 11.276 11.26 11.25 11.29 11.20 11.50 365,600 11.276 -4.33%
2023-06-05 0 11.77 11.77 11.78 11.72 11.87 193,100 2,273,681 11.775 11.77 11.77 11.78 11.72 11.87 193,100 11.775 -0.84%
2023-06-02 0 11.87 11.85 11.89 11.75 11.91 110,900 1,309,965 11.812 11.87 11.85 11.89 11.75 11.91 110,900 11.812 1.02%
2023-06-01 0 11.75 11.73 11.76 11.66 11.90 160,100 1,888,892 11.798 11.75 11.73 11.76 11.66 11.90 160,100 11.798 -1.51%
2023-05-31 0 11.93 11.91 11.95 11.87 12.22 175,100 2,108,921 12.044 11.93 11.91 11.95 11.87 12.22 175,100 12.044 -2.29%
2023-05-30 0 12.21 12.20 12.25 12.19 12.29 101,600 1,241,560 12.220 12.21 12.20 12.25 12.19 12.29 101,600 12.220 -0.49%
2023-05-29 0 12.27 12.27 12.29 12.26 12.42 172,300 2,129,545 12.360 12.27 12.27 12.29 12.26 12.42 172,300 12.360 6.88%
2023-05-25 0 11.48 11.47 11.49 11.43 11.54 249,000 2,858,002 11.478 11.48 11.47 11.49 11.43 11.54 249,000 11.478 -2.21%
2023-05-24 0 11.74 11.74 11.76 11.73 12.04 102,500 1,207,640 11.782 11.74 11.74 11.76 11.73 12.04 102,500 11.782 -2.49%
2023-05-23 0 12.04 12.04 12.07 11.90 12.11 117,200 1,405,430 11.992 12.04 12.04 12.07 11.90 12.11 117,200 11.992 1.86%
2023-05-22 0 11.82 11.80 11.84 11.68 11.82 37,286 437,881 11.744 11.82 11.80 11.84 11.68 11.82 37,286 11.744 0.25%
2023-05-19 0 11.79 11.79 11.83 11.78 11.83 117,600 1,387,140 11.795 11.79 11.79 11.83 11.78 11.83 117,600 11.795 -2.48%
2023-05-18 0 12.09 12.05 12.10 11.88 12.10 173,300 2,089,087 12.055 12.09 12.05 12.10 11.88 12.10 173,300 12.055 2.28%
2023-05-17 0 11.82 11.81 11.85 11.80 12.01 176,256 2,093,606 11.878 11.82 11.81 11.85 11.80 12.01 176,256 11.878 -1.75%
2023-05-16 0 12.03 12.01 12.07 11.89 12.03 106,400 1,272,442 11.959 12.03 12.01 12.07 11.89 12.03 106,400 11.959 -0.74%
2023-05-15 0 12.12 12.08 12.12 11.95 12.16 169,600 2,043,326 12.048 12.12 12.08 12.12 11.95 12.16 169,600 12.048 4.39%
2023-05-12 0 11.61 11.61 11.62 11.53 12.00 2,382,400 28,052,612 11.775 11.61 11.61 11.62 11.53 12.00 2,382,400 11.775 -4.21%
2023-05-11 0 12.12 12.12 12.19 12.10 12.18 332,787 4,043,857 12.151 12.12 12.12 12.19 12.10 12.18 332,787 12.151 -0.33%
2023-05-10 0 12.16 12.15 12.17 12.16 12.30 125,128 1,526,897 12.203 12.16 12.15 12.17 12.16 12.30 125,128 12.203 -0.65%
2023-05-09 0 12.24 12.19 12.26 12.14 12.30 159,500 1,946,252 12.202 12.24 12.19 12.26 12.14 12.30 159,500 12.202 -1.29%
2023-05-08 0 12.40 12.38 12.43 12.35 12.90 367,058 4,589,673 12.504 12.40 12.38 12.43 12.35 12.90 367,058 12.504 -3.88%
2023-05-05 0 12.90 12.87 12.93 12.83 13.10 106,500 1,382,446 12.981 12.90 12.87 12.93 12.83 13.10 106,500 12.981 0.08%
2023-05-04 0 12.89 12.89 12.91 12.86 12.96 73,800 952,661 12.909 12.89 12.89 12.91 12.86 12.96 73,800 12.909 1.42%
2023-05-03 0 12.71 12.71 12.76 12.59 12.73 82,900 1,048,277 12.645 12.71 12.71 12.76 12.59 12.73 82,900 12.645 2.50%
2023-05-02 0 12.40 12.39 12.46 12.34 12.86 160,700 1,992,574 12.399 12.40 12.39 12.46 12.34 12.86 160,700 12.399 -5.42%
2023-04-28 0 13.11 13.11 13.18 13.00 13.14 87,328 1,142,459 13.082 13.11 13.11 13.18 13.00 13.14 87,328 13.082 2.02%
2023-04-27 0 12.85 12.81 12.87 12.76 12.99 333,728 4,285,349 12.841 12.85 12.81 12.87 12.76 12.99 333,728 12.841 1.90%
2023-04-26 0 12.61 12.55 12.63 12.56 12.67 212,789 2,681,789 12.603 12.61 12.55 12.63 12.56 12.67 212,789 12.603 4.13%
2023-04-25 0 12.11 12.00 12.28 12.10 12.21 113,800 1,379,537 12.122 12.11 12.00 12.28 12.10 12.21 113,800 12.122 -0.66%
2023-04-24 0 12.19 12.18 12.22 12.16 12.36 91,000 1,117,799 12.284 12.19 12.18 12.22 12.16 12.36 91,000 12.284 -2.64%
2023-04-21 0 12.52 12.45 14.07 12.36 12.58 753,400 9,405,642 12.484 12.52 12.45 14.07 12.36 12.58 753,400 12.484 -2.42%
2023-04-20 0 12.83 12.82 14.00 12.72 12.92 452,628 5,822,917 12.865 12.83 12.82 14.00 12.72 12.92 452,628 12.865 -4.04%
2023-04-19 0 13.37 13.38 14.07 13.35 13.48 143,428 1,925,545 13.425 13.37 13.38 14.07 13.35 13.48 143,428 13.425 0.91%
2023-04-18 0 13.25 13.24 14.07 13.00 13.26 203,200 2,674,647 13.163 13.25 13.24 14.07 13.00 13.26 203,200 13.163 -0.38%
2023-04-17 0 13.30 13.28 13.30 13.30 13.41 302,056 4,034,003 13.355 13.30 13.28 13.30 13.30 13.41 302,056 13.355 -3.06%
2023-04-14 0 13.72 13.72 13.75 13.65 13.83 335,100 4,606,596 13.747 13.72 13.72 13.75 13.65 13.83 335,100 13.747 2.24%
2023-04-13 0 13.42 13.41 13.42 13.36 13.45 199,500 2,676,242 13.415 13.42 13.41 13.42 13.36 13.45 199,500 13.415 0.15%
2023-04-12 0 13.40 13.39 13.42 13.33 13.89 419,306 5,614,443 13.390 13.40 13.39 13.42 13.33 13.89 419,306 13.390 -0.59%
2023-04-11 0 13.48 13.44 13.48 12.77 13.56 432,500 5,818,780 13.454 13.48 13.44 13.48 12.77 13.56 432,500 13.454 8.27%
2023-04-06 0 12.45 12.40 12.44 12.44 12.54 412,400 5,164,222 12.522 12.45 12.40 12.44 12.44 12.54 412,400 12.522 -0.48%
2023-04-04 0 12.51 12.41 12.54 12.38 12.56 418,400 5,221,233 12.479 12.51 12.41 12.54 12.38 12.56 418,400 12.479 0.00%
2023-04-03 0 12.51 12.47 12.57 12.33 12.55 263,000 3,274,868 12.452 12.51 12.47 12.57 12.33 12.55 263,000 12.452 0.81%
2023-03-31 0 12.41 12.40 12.44 12.31 12.63 186,200 2,323,744 12.480 12.41 12.40 12.44 12.31 12.63 186,200 12.480 -3.42%
2023-03-30 0 12.85 12.83 12.86 12.58 13.05 547,700 7,006,712 12.793 12.85 12.83 12.86 12.58 13.05 547,700 12.793 2.15%
2023-03-29 0 12.58 12.33 12.57 12.04 12.60 625,300 7,754,070 12.401 12.58 12.33 12.57 12.04 12.60 625,300 12.401 4.23%
2023-03-28 0 12.07 12.04 12.07 12.01 12.16 185,300 2,237,363 12.074 12.07 12.04 12.07 12.01 12.16 185,300 12.074 -3.05%
2023-03-27 0 12.45 12.45 12.47 12.41 12.55 134,200 1,672,628 12.464 12.45 12.45 12.47 12.41 12.55 134,200 12.464 -2.05%
2023-03-24 0 12.71 12.59 12.70 12.63 12.72 156,800 1,990,379 12.694 12.71 12.59 12.70 12.63 12.72 156,800 12.694 2.50%
2023-03-23 0 12.40 12.40 12.42 12.16 12.42 451,500 5,547,536 12.287 12.40 12.40 12.42 12.16 12.42 451,500 12.287 -1.82%
2023-03-22 0 12.63 12.62 12.63 12.58 12.70 189,400 2,393,522 12.637 12.63 12.62 12.63 12.58 12.70 189,400 12.637 2.10%
2023-03-21 0 12.37 12.36 12.40 12.32 12.55 645,613 8,061,258 12.486 12.37 12.36 12.40 12.32 12.55 645,613 12.486 -2.83%
2023-03-20 0 12.73 12.73 12.75 12.22 12.75 2,472,500 30,829,222 12.469 12.73 12.73 12.75 12.22 12.75 2,472,500 12.469 8.71%
2023-03-17 0 11.71 11.71 11.77 11.11 11.80 2,502,300 29,167,088 11.656 11.71 11.71 11.77 11.11 11.80 2,502,300 11.656 5.97%
2023-03-16 0 11.05 11.04 11.07 10.90 11.21 216,800 2,385,592 11.004 11.05 11.04 11.07 10.90 11.21 216,800 11.004 -1.43%
2023-03-15 0 11.21 11.07 11.21 11.09 11.22 576,000 6,431,266 11.165 11.21 11.07 11.21 11.09 11.22 576,000 11.165 2.75%
2023-03-14 0 10.91 10.87 10.89 10.31 11.12 2,051,800 22,467,830 10.950 10.91 10.87 10.89 10.31 11.12 2,051,800 10.950 8.56%
2023-03-13 0 10.05 10.05 10.06 9.895 10.06 629,200 6,286,235 9.9908 10.05 10.05 10.06 9.895 10.06 629,200 9.9908 12.67%
2023-03-10 0 8.920 8.910 8.915 8.850 8.990 970,800 8,674,589 8.9355 8.920 8.910 8.915 8.850 8.990 970,800 8.9355 -8.18%
2023-03-09 0 9.715 9.700 9.705 9.705 9.760 130,500 1,268,040 9.7168 9.715 9.700 9.705 9.705 9.760 130,500 9.7168 -1.32%
2023-03-08 0 9.845 9.820 9.840 9.800 9.970 88,500 874,464 9.8809 9.845 9.820 9.840 9.800 9.970 88,500 9.8809 -2.04%
2023-03-07 0 10.05 10.03 10.05 10.05 10.10 108,194 1,090,889 10.083 10.05 10.03 10.05 10.05 10.10 108,194 10.083 0.20%
2023-03-06 0 10.03 10.01 10.04 10.00 10.06 86,600 868,974 10.034 10.03 10.01 10.04 10.00 10.06 86,600 10.034 0.00%
2023-03-03 0 10.03 10.00 10.04 9.865 10.23 679,300 6,790,471 9.9963 10.03 10.00 10.04 9.865 10.23 679,300 9.9963 -4.57%
2023-03-02 0 10.51 10.50 10.52 10.50 10.63 1,423,500 15,027,395 10.557 10.51 10.50 10.52 10.50 10.63 1,423,500 10.557 -1.59%
2023-03-01 0 10.68 10.66 10.69 10.44 10.71 150,700 1,599,582 10.614 10.68 10.66 10.69 10.44 10.71 150,700 10.614 2.20%
2023-02-28 0 10.45 10.43 10.45 10.50 10.56 35,100 369,545 10.528 10.45 10.43 10.45 10.50 10.56 35,100 10.528 -0.76%
2023-02-27 0 10.53 10.50 10.53 10.50 10.62 174,000 1,833,042 10.535 10.53 10.50 10.53 10.50 10.62 174,000 10.535 -2.14%
2023-02-24 0 10.76 10.70 10.77 10.72 10.83 475,700 5,130,667 10.786 10.76 10.70 10.77 10.72 10.83 475,700 10.786 -2.00%
2023-02-23 0 10.98 10.92 10.98 10.86 11.06 393,200 4,302,559 10.942 10.98 10.92 10.98 10.86 11.06 393,200 10.942 1.20%
2023-02-22 0 10.85 10.81 10.84 10.78 10.99 344,100 3,742,836 10.877 10.85 10.81 10.84 10.78 10.99 344,100 10.877 -3.73%
2023-02-21 0 11.27 11.27 11.30 11.20 11.31 276,078 3,107,457 11.256 11.27 11.27 11.30 11.20 11.31 276,078 11.256 2.08%
2023-02-20 0 11.04 11.01 11.05 10.78 11.05 1,192,040 13,117,819 11.005 11.04 11.01 11.05 10.78 11.05 1,192,040 11.005 3.27%
2023-02-17 0 10.69 10.50 10.69 10.68 10.78 158,300 1,698,605 10.730 10.69 10.50 10.69 10.68 10.78 158,300 10.730 -3.78%
2023-02-16 0 11.11 11.11 11.13 11.05 11.20 1,053,000 11,703,278 11.114 11.11 11.11 11.13 11.05 11.20 1,053,000 11.114 11.27%
2023-02-15 0 9.985 9.960 9.985 9.965 10.02 116,500 1,162,249 9.9764 9.985 9.960 9.985 9.965 10.02 116,500 9.9764 1.63%
2023-02-14 0 9.825 9.820 9.825 9.780 9.825 137,600 1,348,771 9.8021 9.825 9.820 9.825 9.780 9.825 137,600 9.8021 -0.56%
2023-02-13 0 9.880 9.800 9.870 9.790 9.880 307,100 3,020,864 9.8367 9.880 9.800 9.870 9.790 9.880 307,100 9.8367 0.05%
2023-02-10 0 9.875 9.875 9.890 9.785 9.905 449,400 4,430,142 9.8579 9.875 9.875 9.890 9.785 9.905 449,400 9.8579 -3.66%
2023-02-09 0 10.25 10.25 10.27 10.15 10.38 746,300 7,619,294 10.209 10.25 10.25 10.27 10.15 10.38 746,300 10.209 -2.57%
2023-02-08 0 10.52 10.51 10.52 10.50 10.55 1,644,700 17,302,031 10.520 10.52 10.51 10.52 10.50 10.55 1,644,700 10.520 1.45%
2023-02-07 0 10.37 10.36 10.37 10.32 10.39 231,585 2,400,712 10.366 10.37 10.36 10.37 10.32 10.39 231,585 10.366 0.10%
2023-02-06 0 10.36 10.31 10.39 10.28 10.43 622,700 6,434,410 10.333 10.36 10.31 10.39 10.28 10.43 622,700 10.333 -2.54%
2023-02-03 0 10.63 10.62 10.63 10.62 10.69 175,600 1,869,292 10.645 10.63 10.62 10.63 10.62 10.69 175,600 10.645 -1.57%
2023-02-02 0 10.80 10.77 10.81 10.76 10.92 956,700 10,375,667 10.845 10.80 10.77 10.81 10.76 10.92 956,700 10.845 3.25%
2023-02-01 0 10.46 10.43 10.46 10.43 10.50 174,700 1,827,047 10.458 10.46 10.43 10.46 10.43 10.50 174,700 10.458 0.58%
2023-01-31 0 10.40 10.40 10.41 10.29 10.41 316,000 3,269,662 10.347 10.40 10.40 10.41 10.29 10.41 316,000 10.347 -2.89%
2023-01-30 0 10.71 10.68 10.72 10.68 11.58 476,800 5,109,298 10.716 10.71 10.68 10.72 10.68 11.58 476,800 10.716 2.49%
2023-01-27 0 10.45 10.42 10.45 10.24 10.45 836,900 8,668,529 10.358 10.45 10.42 10.45 10.24 10.45 836,900 10.358 0.29%
2023-01-26 0 10.42 10.43 10.44 10.10 10.55 394,524 4,139,318 10.492 10.42 10.43 10.44 10.10 10.55 394,524 10.492 9.57%
2023-01-20 0 9.510 9.500 9.520 9.495 9.605 242,600 2,313,065 9.5345 9.510 9.500 9.520 9.495 9.605 242,600 9.5345 0.63%
2023-01-19 0 9.450 9.440 9.460 9.380 9.465 329,100 3,101,568 9.4244 9.450 9.440 9.460 9.380 9.465 329,100 9.4244 -2.17%
2023-01-18 0 9.660 9.650 9.675 9.595 9.675 456,700 4,396,751 9.6272 9.660 9.650 9.675 9.595 9.675 456,700 9.6272 0.99%
2023-01-17 0 9.565 9.540 9.585 9.490 9.595 437,500 4,181,896 9.5586 9.565 9.540 9.585 9.490 9.595 437,500 9.5586 0.10%
2023-01-16 0 9.555 9.500 9.565 9.540 9.695 1,822,700 17,462,005 9.5803 9.555 9.500 9.565 9.540 9.695 1,822,700 9.5803 11.95%
2023-01-13 0 8.535 8.535 8.545 8.510 8.560 621,800 5,306,161 8.5335 8.535 8.535 8.545 8.510 8.560 621,800 8.5335 3.71%
2023-01-12 0 8.230 7.915 8.235 8.100 8.330 428,300 3,543,530 8.2735 8.230 7.915 8.235 8.100 8.330 428,300 8.2735 3.98%
2023-01-11 0 7.915 7.905 7.925 7.895 7.920 52,800 417,395 7.9052 7.915 7.905 7.925 7.895 7.920 52,800 7.9052 1.74%
2023-01-10 0 7.780 7.200 7.795 7.780 7.805 23,900 186,277 7.7940 7.780 7.200 7.795 7.780 7.805 23,900 7.7940 -0.19%
2023-01-09 0 7.795 7.580 7.800 7.785 7.825 245,100 1,912,429 7.8026 7.795 7.580 7.800 7.785 7.825 245,100 7.8026 2.63%
2023-01-06 0 7.595 7.500 7.605 7.590 7.630 27,400 208,258 7.6007 7.595 7.500 7.605 7.590 7.630 27,400 7.6007 -0.33%
2023-01-05 0 7.620 7.550 - 7.605 7.700 125,500 956,908 7.6248 7.620 7.550 - 7.605 7.700 125,500 7.6248 -0.33%
2023-01-04 0 7.645 7.635 - 7.560 7.650 464,100 3,529,082 7.6041 7.645 7.635 - 7.560 7.650 464,100 7.6041 0.86%
2023-01-03 0 7.580 7.515 7.580 7.390 7.580 863,800 6,524,974 7.5538 7.580 7.515 7.580 7.390 7.580 863,800 7.5538 2.57%
2022-12-30 0 7.390 7.385 - 7.370 7.460 2,100,800 15,615,496 7.4331 7.390 7.385 - 7.370 7.460 2,100,800 7.4331 0.07%
2022-12-29 0 7.385 7.340 - 7.370 7.405 877,200 6,478,589 7.3855 7.385 7.340 - 7.370 7.405 877,200 7.3855 -0.67%
2022-12-28 0 7.435 7.420 7.445 7.410 7.530 1,203,900 8,956,536 7.4396 7.435 7.420 7.445 7.410 7.530 1,203,900 7.4396 -1.33%
2022-12-23 0 7.535 7.535 7.560 7.505 7.545 879,200 6,617,518 7.5267 7.535 7.535 7.560 7.505 7.545 879,200 7.5267 0.20%
2022-12-22 0 7.520 7.510 7.540 7.510 7.540 899,900 6,771,100 7.5243 7.520 7.510 7.540 7.510 7.540 899,900 7.5243 0.07%
2022-12-21 0 7.515 7.480 7.525 7.500 7.530 1,258,000 9,460,115 7.5200 7.515 7.480 7.525 7.500 7.530 1,258,000 7.5200 0.40%
2022-12-20 0 7.485 7.460 7.495 7.340 7.490 1,594,700 11,830,092 7.4184 7.485 7.460 7.495 7.340 7.490 1,594,700 7.4184 0.47%
2022-12-19 0 7.450 7.450 7.460 7.420 7.510 724,300 5,428,417 7.4947 7.450 7.450 7.460 7.420 7.510 724,300 7.4947 -4.61%
2022-12-16 0 7.810 7.805 7.810 7.755 7.810 937,200 7,291,231 7.7798 7.810 7.805 7.810 7.755 7.810 937,200 7.7798

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top