DPC Dash Ltd: O

Exchange Code Listed Last trade Delisted
HK Main 01405  2023-03-28    
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 72.10 72.05 72.20 70.20 72.65 346,400 24,676,160 71.236 72.10 72.05 72.20 70.20 72.65 346,400 71.236 -1.17%
2025-12-29 0 72.95 72.60 72.95 71.05 73.00 199,525 14,389,458 72.119 72.95 72.60 72.95 71.05 73.00 199,525 72.119 1.46%
2025-12-24 0 71.90 71.60 71.90 71.60 72.40 57,355 4,120,376 71.840 71.90 71.60 71.90 71.60 72.40 57,355 71.840 -1.24%
2025-12-23 0 72.80 72.35 72.80 72.35 73.20 101,600 7,395,405 72.789 72.80 72.35 72.80 72.35 73.20 101,600 72.789 0.76%
2025-12-22 0 72.25 72.10 72.25 71.85 73.65 164,500 11,905,245 72.372 72.25 72.10 72.25 71.85 73.65 164,500 72.372 -2.17%
2025-12-19 0 73.85 73.80 73.85 72.30 74.10 261,200 19,250,250 73.699 73.85 73.80 73.85 72.30 74.10 261,200 73.699 1.72%
2025-12-18 0 72.60 72.50 72.60 72.60 74.55 169,300 12,449,019 73.532 72.60 72.50 72.60 72.60 74.55 169,300 73.532 -3.65%
2025-12-17 0 75.35 75.25 75.35 73.55 76.00 69,800 5,230,725 74.939 75.35 75.25 75.35 73.55 76.00 69,800 74.939 0.20%
2025-12-16 0 75.20 75.20 75.40 73.50 76.50 145,400 10,833,095 74.505 75.20 75.20 75.40 73.50 76.50 145,400 74.505 -1.76%
2025-12-15 0 76.55 76.55 76.80 75.90 78.35 88,900 6,837,905 76.917 76.55 76.55 76.80 75.90 78.35 88,900 76.917 -1.16%
2025-12-12 0 77.45 77.15 77.45 73.75 77.95 174,800 13,463,157 77.020 77.45 77.15 77.45 73.75 77.95 174,800 77.020 3.96%
2025-12-11 0 74.50 74.35 74.55 73.55 76.35 302,942 22,682,915 74.875 74.50 74.35 74.55 73.55 76.35 302,942 74.875 -2.61%
2025-12-10 0 76.50 76.45 76.50 73.55 76.55 292,486 22,028,739 75.316 76.50 76.45 76.50 73.55 76.55 292,486 75.316 2.27%
2025-12-09 0 74.80 74.75 74.90 74.15 77.20 435,462 32,945,048 75.655 74.80 74.75 74.90 74.15 77.20 435,462 75.655 -3.98%
2025-12-08 0 77.90 77.80 77.90 77.50 80.15 263,900 20,713,046 78.488 77.90 77.80 77.90 77.50 80.15 263,900 78.488 -2.62%
2025-12-05 0 80.00 79.95 80.00 77.05 80.55 476,700 38,054,023 79.828 80.00 79.95 80.00 77.05 80.55 476,700 79.828 0.00%
2025-12-04 0 80.00 79.75 80.00 79.75 82.90 475,000 38,295,725 80.623 80.00 79.75 80.00 79.75 82.90 475,000 80.623 -1.90%
2025-12-03 0 81.55 81.55 81.65 79.95 82.05 240,100 19,537,579 81.373 81.55 81.55 81.65 79.95 82.05 240,100 81.373 1.75%
2025-12-02 0 80.15 80.05 80.15 78.35 80.15 176,533 14,059,144 79.640 80.15 80.05 80.15 78.35 80.15 176,533 79.640 0.88%
2025-12-01 0 79.45 79.45 79.65 76.40 79.70 136,400 10,709,266 78.514 79.45 79.45 79.65 76.40 79.70 136,400 78.514 3.86%
2025-11-28 0 76.50 76.50 76.80 76.20 79.95 249,700 19,339,165 77.450 76.50 76.50 76.80 76.20 79.95 249,700 77.450 -3.89%
2025-11-27 0 79.60 79.50 79.60 75.70 80.25 562,478 44,280,194 78.723 79.60 79.50 79.60 75.70 80.25 562,478 78.723 3.71%
2025-11-26 0 76.75 76.55 77.00 75.15 77.15 165,300 12,647,355 76.512 76.75 76.55 77.00 75.15 77.15 165,300 76.512 1.39%
2025-11-25 0 75.70 75.70 75.80 74.25 76.05 263,100 19,791,995 75.226 75.70 75.70 75.80 74.25 76.05 263,100 75.226 0.53%
2025-11-24 0 75.30 75.00 75.30 72.60 75.85 297,988 22,288,975 74.798 75.30 75.00 75.30 72.60 75.85 297,988 74.798 1.83%
2025-11-21 0 73.95 73.70 74.00 73.50 77.40 377,920 28,173,384 74.549 73.95 73.70 74.00 73.50 77.40 377,920 74.549 -1.40%
2025-11-20 0 75.00 74.95 75.00 73.30 75.40 423,600 31,618,442 74.642 75.00 74.95 75.00 73.30 75.40 423,600 74.642 1.35%
2025-11-19 0 74.00 73.80 74.00 72.90 76.25 238,301 17,733,614 74.417 74.00 73.80 74.00 72.90 76.25 238,301 74.417 -0.67%
2025-11-18 0 74.50 74.45 74.50 74.35 78.05 769,979 57,906,323 75.205 74.50 74.45 74.50 74.35 78.05 769,979 75.205 -3.37%
2025-11-17 0 77.10 76.50 77.15 76.20 78.10 318,400 24,571,940 77.173 77.10 76.50 77.15 76.20 78.10 318,400 77.173 -1.34%
2025-11-14 0 78.15 77.80 78.15 77.05 81.60 352,200 27,656,350 78.525 78.15 77.80 78.15 77.05 81.60 352,200 78.525 -1.14%
2025-11-13 0 79.05 79.05 79.15 77.60 79.60 192,000 15,141,142 78.860 79.05 79.05 79.15 77.60 79.60 192,000 78.860 -0.69%
2025-11-12 0 79.60 79.50 79.65 79.45 81.75 122,801 9,879,067 80.448 79.60 79.50 79.65 79.45 81.75 122,801 80.448 -0.13%
2025-11-11 0 79.70 79.65 79.70 78.65 80.85 196,800 15,606,002 79.299 79.70 79.65 79.70 78.65 80.85 196,800 79.299 -1.42%
2025-11-10 0 80.85 80.65 80.85 77.65 80.90 346,399 27,505,511 79.404 80.85 80.65 80.85 77.65 80.90 346,399 79.404 5.41%
2025-11-07 0 76.70 76.65 76.70 76.35 78.65 300,500 23,184,115 77.152 76.70 76.65 76.70 76.35 78.65 300,500 77.152 -2.29%
2025-11-06 0 78.50 78.45 78.50 78.00 80.70 203,500 15,977,815 78.515 78.50 78.45 78.50 78.00 80.70 203,500 78.515 -1.07%
2025-11-05 0 79.35 79.30 79.35 77.75 81.55 484,600 38,306,632 79.048 79.35 79.30 79.35 77.75 81.55 484,600 79.048 -2.70%
2025-11-04 0 81.55 81.35 81.55 81.40 87.35 576,600 48,298,737 83.765 81.55 81.35 81.55 81.40 87.35 576,600 83.765 -6.26%
2025-11-03 0 87.00 87.00 87.15 86.65 90.20 237,200 20,815,571 87.755 87.00 87.00 87.15 86.65 90.20 237,200 87.755 -1.36%
2025-10-31 0 88.20 88.05 88.20 88.00 89.95 268,500 23,765,475 88.512 88.20 88.05 88.20 88.00 89.95 268,500 88.512 -0.23%
2025-10-30 0 88.40 88.25 88.40 87.70 91.00 323,500 28,520,445 88.162 88.40 88.25 88.40 87.70 91.00 323,500 88.162 -1.78%
2025-10-28 0 90.00 89.90 90.00 89.65 92.00 373,414 33,755,390 90.397 90.00 89.90 90.00 89.65 92.00 373,414 90.397 -0.88%
2025-10-27 0 90.80 90.55 90.80 89.85 91.85 221,800 20,057,970 90.433 90.80 90.55 90.80 89.85 91.85 221,800 90.433 0.83%
2025-10-24 0 90.05 90.00 90.05 87.65 90.30 879,300 78,049,528 88.763 90.05 90.00 90.05 87.65 90.30 879,300 88.763 2.74%
2025-10-23 0 87.65 87.00 87.65 85.10 88.00 244,100 21,069,852 86.316 87.65 87.00 87.65 85.10 88.00 244,100 86.316 0.69%
2025-10-22 0 87.05 86.95 87.05 86.00 90.10 169,600 14,686,635 86.596 87.05 86.95 87.05 86.00 90.10 169,600 86.596 0.75%
2025-10-21 0 86.40 86.40 86.75 86.00 88.40 272,083 23,708,434 87.137 86.40 86.40 86.75 86.00 88.40 272,083 87.137 -2.43%
2025-10-20 0 88.55 88.40 88.55 87.05 91.60 517,100 46,060,040 89.074 88.55 88.40 88.55 87.05 91.60 517,100 89.074 1.72%
2025-10-17 0 87.05 87.00 87.10 85.15 87.85 359,100 31,096,319 86.595 87.05 87.00 87.10 85.15 87.85 359,100 86.595 0.64%
2025-10-16 0 86.50 86.30 86.50 84.80 87.00 438,080 37,767,648 86.212 86.50 86.30 86.50 84.80 87.00 438,080 86.212 0.06%
2025-10-15 0 86.45 86.20 86.45 85.60 87.90 205,476 17,744,021 86.356 86.45 86.20 86.45 85.60 87.90 205,476 86.356 -0.06%
2025-10-14 0 86.50 86.40 86.50 86.40 88.00 274,400 23,893,895 87.077 86.50 86.40 86.50 86.40 88.00 274,400 87.077 -1.26%
2025-10-13 0 87.60 87.30 87.60 83.20 87.65 403,468 34,613,020 85.789 87.60 87.30 87.60 83.20 87.65 403,468 85.789 1.39%
2025-10-10 0 86.40 86.35 86.40 84.25 88.20 540,827 46,941,665 86.796 86.40 86.35 86.40 84.25 88.20 540,827 86.796 1.17%
2025-10-09 0 85.40 85.40 85.50 84.50 88.60 259,300 22,122,065 85.315 85.40 85.40 85.50 84.50 88.60 259,300 85.315 -0.76%
2025-10-08 0 86.05 86.05 86.10 83.60 86.15 189,796 16,064,259 84.640 86.05 86.05 86.10 83.60 86.15 189,796 84.640 2.75%
2025-10-06 0 83.75 83.70 83.75 83.45 85.10 87,000 7,301,306 83.923 83.75 83.70 83.75 83.45 85.10 87,000 83.923 -1.35%
2025-10-03 0 84.90 84.50 84.90 83.45 85.90 66,600 5,612,130 84.266 84.90 84.50 84.90 83.45 85.90 66,600 84.266 -0.99%
2025-10-02 0 85.75 85.35 85.75 85.15 89.00 290,258 24,918,425 85.849 85.75 85.35 85.75 85.15 89.00 290,258 85.849 -1.44%
2025-09-30 0 87.00 86.80 87.00 84.85 87.85 234,300 20,326,942 86.756 87.00 86.80 87.00 84.85 87.85 234,300 86.756 0.35%
2025-09-29 0 86.70 86.45 86.70 84.00 87.55 374,100 32,270,291 86.261 86.70 86.45 86.70 84.00 87.55 374,100 86.261 2.66%
2025-09-26 0 84.45 84.25 84.60 83.05 85.45 156,100 13,193,455 84.519 84.45 84.25 84.60 83.05 85.45 156,100 84.519 0.18%
2025-09-25 0 84.30 84.05 84.30 83.50 85.20 114,400 9,644,269 84.303 84.30 84.05 84.30 83.50 85.20 114,400 84.303 0.60%
2025-09-24 0 83.80 83.80 84.00 82.05 84.20 194,000 16,133,795 83.164 83.80 83.80 84.00 82.05 84.20 194,000 83.164 1.39%
2025-09-23 0 82.65 82.60 82.65 81.50 84.00 237,500 19,539,077 82.270 82.65 82.60 82.65 81.50 84.00 237,500 82.270 0.55%
2025-09-22 0 82.20 82.20 82.35 81.95 83.85 368,600 30,436,601 82.574 82.20 82.20 82.35 81.95 83.85 368,600 82.574 -0.96%
2025-09-19 0 83.00 82.85 83.00 81.20 83.10 1,091,200 89,763,429 82.261 83.00 82.85 83.00 81.20 83.10 1,091,200 82.261 1.28%
2025-09-18 0 81.95 81.70 81.95 81.25 84.60 162,400 13,410,850 82.579 81.95 81.70 81.95 81.25 84.60 162,400 82.579 -2.03%
2025-09-17 0 83.65 83.60 83.65 82.70 85.80 572,800 47,730,261 83.328 83.65 83.60 83.65 82.70 85.80 572,800 83.328 -1.99%
2025-09-16 0 85.35 85.25 85.35 84.80 88.35 347,800 30,097,814 86.538 85.35 85.25 85.35 84.80 88.35 347,800 86.538 -1.39%
2025-09-15 0 86.55 86.25 86.55 85.65 90.20 1,309,100 115,266,580 88.050 86.55 86.25 86.55 85.65 90.20 1,309,100 88.050 -3.89%
2025-09-12 0 90.05 90.00 90.05 86.55 90.65 262,800 23,663,805 90.045 90.05 90.00 90.05 86.55 90.65 262,800 90.045 0.90%
2025-09-11 0 89.25 89.20 89.25 86.50 90.00 286,700 25,501,285 88.948 89.25 89.20 89.25 86.50 90.00 286,700 88.948 1.08%
2025-09-10 0 88.30 87.95 88.30 87.00 88.65 165,800 14,564,495 87.844 88.30 87.95 88.30 87.00 88.65 165,800 87.844 1.44%
2025-09-09 0 87.05 87.00 87.05 86.85 89.50 195,500 17,092,250 87.428 87.05 87.00 87.05 86.85 89.50 195,500 87.428 -2.14%
2025-09-08 0 88.95 88.80 88.95 86.80 89.05 149,600 13,180,195 88.103 88.95 88.80 88.95 86.80 89.05 149,600 88.103 1.95%
2025-09-05 0 87.25 87.10 87.25 84.85 88.45 245,100 21,309,625 86.943 87.25 87.10 87.25 84.85 88.45 245,100 86.943 2.83%
2025-09-04 0 84.85 84.55 84.85 83.20 86.25 293,300 24,776,725 84.476 84.85 84.55 84.85 83.20 86.25 293,300 84.476 -1.34%
2025-09-03 0 86.00 85.80 86.00 85.60 87.80 158,500 13,682,667 86.326 86.00 85.80 86.00 85.60 87.80 158,500 86.326 -0.46%
2025-09-02 0 86.40 86.30 86.40 86.30 88.95 245,800 21,421,570 87.150 86.40 86.30 86.40 86.30 88.95 245,800 87.150 -1.76%
2025-09-01 0 87.95 87.90 88.00 87.45 90.05 269,100 23,775,252 88.351 87.95 87.90 88.00 87.45 90.05 269,100 88.351 -0.96%
2025-08-29 0 88.80 88.80 89.40 82.00 90.05 603,800 53,029,696 87.827 88.80 88.80 89.40 82.00 90.05 603,800 87.827 6.16%
2025-08-28 0 83.65 83.50 83.65 82.60 86.75 428,300 35,859,168 83.724 83.65 83.50 83.65 82.60 86.75 428,300 83.724 -2.96%
2025-08-27 0 86.20 86.05 86.20 86.10 88.60 217,700 19,012,583 87.334 86.20 86.05 86.20 86.10 88.60 217,700 87.334 -2.60%
2025-08-26 0 88.50 88.25 88.50 87.35 88.55 390,000 34,446,588 88.325 88.50 88.25 88.50 87.35 88.55 390,000 88.325 -0.39%
2025-08-25 0 88.85 88.85 88.90 85.75 89.20 346,700 30,453,637 87.839 88.85 88.85 88.90 85.75 89.20 346,700 87.839 2.66%
2025-08-22 0 86.55 86.55 87.00 86.00 89.80 218,764 19,055,868 87.107 86.55 86.55 87.00 86.00 89.80 218,764 87.107 -1.70%
2025-08-21 0 88.05 88.05 88.30 87.00 89.50 303,800 26,806,990 88.239 88.05 88.05 88.30 87.00 89.50 303,800 88.239 2.21%
2025-08-20 0 86.15 86.15 86.35 84.75 87.85 216,300 18,681,855 86.370 86.15 86.15 86.35 84.75 87.85 216,300 86.370 1.06%
2025-08-19 0 85.25 85.15 85.25 85.05 86.85 96,700 8,280,230 85.628 85.25 85.15 85.25 85.05 86.85 96,700 85.628 -1.84%
2025-08-18 0 86.85 86.80 86.85 85.10 87.10 214,387 18,513,053 86.353 86.85 86.80 86.85 85.10 87.10 214,387 86.353 -0.63%
2025-08-15 0 87.40 87.35 87.40 83.95 87.55 311,124 26,841,982 86.274 87.40 87.35 87.40 83.95 87.55 311,124 86.274 3.92%
2025-08-14 0 84.10 84.10 84.30 82.90 85.00 751,725 62,786,500 83.523 84.10 84.10 84.30 82.90 85.00 751,725 83.523 2.31%
2025-08-13 0 82.20 82.20 82.30 81.25 84.50 617,400 50,851,137 82.363 82.20 82.20 82.30 81.25 84.50 617,400 82.363 -1.20%
2025-08-12 0 83.20 82.95 83.20 81.30 83.25 131,672 10,838,080 82.311 83.20 82.95 83.20 81.30 83.25 131,672 82.311 1.46%
2025-08-11 0 82.00 81.85 82.00 81.15 86.50 255,600 20,932,050 81.894 82.00 81.85 82.00 81.15 86.50 255,600 81.894 -1.56%
2025-08-08 0 83.30 83.25 83.30 82.10 84.90 421,600 34,916,370 82.819 83.30 83.25 83.30 82.10 84.90 421,600 82.819 -1.83%
2025-08-07 0 84.85 84.60 84.85 84.10 86.10 313,900 26,727,510 85.147 84.85 84.60 84.85 84.10 86.10 313,900 85.147 -1.22%
2025-08-06 0 85.90 85.75 85.90 84.30 88.35 442,700 37,752,079 85.277 85.90 85.75 85.90 84.30 88.35 442,700 85.277 -0.52%
2025-08-05 0 86.35 86.20 86.35 84.55 88.30 107,900 9,344,527 86.604 86.35 86.20 86.35 84.55 88.30 107,900 86.604 0.70%
2025-08-04 0 85.75 85.70 85.75 83.70 86.05 153,216 13,018,080 84.966 85.75 85.70 85.75 83.70 86.05 153,216 84.966 1.90%
2025-08-01 0 84.15 84.10 84.15 83.80 86.40 191,200 16,142,954 84.430 84.15 84.10 84.15 83.80 86.40 191,200 84.430 -1.00%
2025-07-31 0 85.00 84.95 85.00 84.00 87.05 348,110 29,650,260 85.175 85.00 84.95 85.00 84.00 87.05 348,110 85.175 -2.41%
2025-07-30 0 87.10 87.00 87.10 86.35 88.75 192,600 16,776,715 87.107 87.10 87.00 87.10 86.35 88.75 192,600 87.107 -0.74%
2025-07-29 0 87.75 87.70 87.75 86.05 89.15 419,400 36,617,780 87.310 87.75 87.70 87.75 86.05 89.15 419,400 87.310 -2.17%
2025-07-28 0 89.70 89.70 89.80 89.65 91.30 149,500 13,495,685 90.272 89.70 89.70 89.80 89.65 91.30 149,500 90.272 -0.88%
2025-07-25 0 90.50 90.50 90.65 89.50 91.50 340,106 30,767,297 90.464 90.50 90.50 90.65 89.50 91.50 340,106 90.464 -0.55%
2025-07-24 0 91.00 91.00 91.20 90.05 91.50 334,600 30,377,150 90.786 91.00 91.00 91.20 90.05 91.50 334,600 90.786 0.44%
2025-07-23 0 90.60 90.45 90.60 89.10 91.10 213,400 19,246,052 90.188 90.60 90.45 90.60 89.10 91.10 213,400 90.188 1.06%
2025-07-22 0 89.65 89.65 89.95 89.30 91.80 396,000 35,737,867 90.247 89.65 89.65 89.95 89.30 91.80 396,000 90.247 -2.55%
2025-07-21 0 92.00 91.75 92.00 90.90 92.50 328,800 30,120,822 91.608 92.00 91.75 92.00 90.90 92.50 328,800 91.608 0.60%
2025-07-18 0 91.45 91.45 91.50 89.60 91.85 324,500 29,472,773 90.825 91.45 91.45 91.50 89.60 91.85 324,500 90.825 1.50%
2025-07-17 0 90.10 90.05 90.10 90.05 91.90 365,156 33,166,235 90.828 90.10 90.05 90.10 90.05 91.90 365,156 90.828 -1.96%
2025-07-16 0 91.90 91.90 91.95 90.05 95.25 676,200 62,862,995 92.965 91.90 91.90 91.95 90.05 95.25 676,200 92.965 -1.13%
2025-07-15 0 92.95 92.90 92.95 91.00 95.25 517,960 48,100,652 92.866 92.95 92.90 92.95 91.00 95.25 517,960 92.866 -3.18%
2025-07-14 0 96.00 95.80 96.00 94.40 96.80 197,322 18,826,550 95.410 96.00 95.80 96.00 94.40 96.80 197,322 95.410 -0.72%
2025-07-11 0 96.70 96.65 96.70 95.75 99.90 209,766 20,371,470 97.115 96.70 96.65 96.70 95.75 99.90 209,766 97.115 0.10%
2025-07-10 0 96.60 96.60 96.65 95.80 98.70 233,500 22,583,903 96.719 96.60 96.60 96.65 95.80 98.70 233,500 96.719 -0.67%
2025-07-09 0 97.25 97.25 97.30 96.65 99.00 260,700 25,434,196 97.561 97.25 97.25 97.30 96.65 99.00 260,700 97.561 -2.06%
2025-07-08 0 99.30 99.15 99.90 98.00 100.1 165,300 16,402,205 99.227 99.30 99.15 99.90 98.00 100.1 165,300 99.227 0.15%
2025-07-07 0 99.15 98.95 99.15 98.00 100.3 143,300 14,232,385 99.319 99.15 98.95 99.15 98.00 100.3 143,300 99.319 -0.70%
2025-07-04 0 99.85 99.75 99.85 99.30 102.1 120,800 12,128,890 100.40 99.85 99.75 99.85 99.30 102.1 120,800 100.40 -2.30%
2025-07-03 0 102.2 102.2 102.3 98.85 102.5 442,000 44,712,050 101.16 102.2 102.2 102.3 98.85 102.5 442,000 101.16 1.09%
2025-07-02 0 101.1 100.9 101.1 99.00 103.4 624,000 63,118,210 101.15 101.1 100.9 101.1 99.00 103.4 624,000 101.15 -1.56%
2025-06-30 0 102.7 102.7 103.0 95.00 107.3 281,200 29,397,560 104.54 102.7 102.7 103.0 95.00 107.3 281,200 104.54 -1.82%
2025-06-27 0 104.6 104.6 104.7 103.1 105.8 470,536 49,191,985 104.54 104.6 104.6 104.7 103.1 105.8 470,536 104.54 -0.48%
2025-06-26 0 105.1 105.0 105.1 101.8 105.5 412,800 43,013,700 104.20 105.1 105.0 105.1 101.8 105.5 412,800 104.20 2.04%
2025-06-25 0 103.0 102.9 103.0 99.90 104.1 254,500 26,046,050 102.34 103.0 102.9 103.0 99.90 104.1 254,500 102.34 2.59%
2025-06-24 0 100.4 100.0 100.5 97.00 101.8 256,509 25,636,943 99.946 100.4 100.0 100.5 97.00 101.8 256,509 99.946 1.01%
2025-06-23 0 99.40 99.35 99.40 93.85 100.7 435,400 42,964,237 98.678 99.40 99.35 99.40 93.85 100.7 435,400 98.678 5.30%
2025-06-20 0 94.40 94.05 94.40 93.50 96.10 194,800 18,383,450 94.371 94.40 94.05 94.40 93.50 96.10 194,800 94.371 -0.74%
2025-06-19 0 95.10 95.10 95.40 95.00 98.05 276,300 26,705,190 96.653 95.10 95.10 95.40 95.00 98.05 276,300 96.653 -2.91%
2025-06-18 0 97.95 97.95 98.30 92.70 98.65 395,740 38,319,650 96.830 97.95 97.95 98.30 92.70 98.65 395,740 96.830 2.24%
2025-06-17 0 95.80 95.75 95.80 95.60 100.8 537,500 52,566,450 97.798 95.80 95.75 95.80 95.60 100.8 537,500 97.798 -2.94%
2025-06-16 0 98.70 98.60 98.70 90.05 99.20 590,200 57,547,312 97.505 98.70 98.60 98.70 90.05 99.20 590,200 97.505 5.11%
2025-06-13 0 93.90 93.80 93.90 90.55 93.95 429,600 39,626,360 92.240 93.90 93.80 93.90 90.55 93.95 429,600 92.240 1.19%
2025-06-12 0 92.80 92.75 92.80 89.60 93.90 862,688 79,195,424 91.801 92.80 92.75 92.80 89.60 93.90 862,688 91.801 2.20%
2025-06-11 0 90.80 90.35 90.80 86.25 92.45 4,977,400 434,573,092 87.309 90.80 90.35 90.80 86.25 92.45 4,977,400 87.309 3.30%
2025-06-10 0 87.90 87.85 87.90 87.60 89.70 199,500 17,668,230 88.563 87.90 87.85 87.90 87.60 89.70 199,500 88.563 -1.51%
2025-06-09 0 89.25 89.25 89.50 87.65 90.95 180,900 16,137,527 89.207 89.25 89.25 89.50 87.65 90.95 180,900 89.207 0.68%
2025-06-06 0 88.65 88.65 89.05 88.00 90.55 387,200 34,524,549 89.165 88.65 88.65 89.05 88.00 90.55 387,200 89.165 -2.69%
2025-06-05 0 91.10 90.70 91.25 90.20 93.10 264,600 24,137,020 91.221 91.10 90.70 91.25 90.20 93.10 264,600 91.221 -1.03%
2025-06-04 0 92.05 92.05 92.30 91.75 94.00 177,174 16,401,037 92.570 92.05 92.05 92.30 91.75 94.00 177,174 92.570 -1.23%
2025-06-03 0 93.20 93.05 93.20 92.00 95.00 226,700 21,265,267 93.804 93.20 93.05 93.20 92.00 95.00 226,700 93.804 2.36%
2025-06-02 0 91.05 90.95 91.05 90.00 95.00 156,900 14,335,809 91.369 91.05 90.95 91.05 90.00 95.00 156,900 91.369 -4.16%
2025-05-30 0 95.00 94.90 95.00 92.35 96.40 514,700 48,811,522 94.835 95.00 94.90 95.00 92.35 96.40 514,700 94.835 -0.84%
2025-05-29 0 95.80 95.55 95.80 94.50 96.80 383,400 36,769,722 95.904 95.80 95.55 95.80 94.50 96.80 383,400 95.904 0.95%
2025-05-28 0 94.90 94.90 95.20 94.50 95.90 230,300 21,910,955 95.141 94.90 94.90 95.20 94.50 95.90 230,300 95.141 -1.15%
2025-05-27 0 96.00 95.80 96.00 95.00 97.90 210,218 20,151,788 95.861 96.00 95.80 96.00 95.00 97.90 210,218 95.861 0.84%
2025-05-26 0 95.20 95.10 95.40 94.00 96.45 221,000 21,036,535 95.188 95.20 95.10 95.40 94.00 96.45 221,000 95.188 -0.88%
2025-05-23 0 96.05 96.00 96.05 95.40 97.45 195,900 18,902,550 96.491 96.05 96.00 96.05 95.40 97.45 195,900 96.491 -0.36%
2025-05-22 0 96.40 96.40 96.55 96.30 98.50 258,400 25,075,047 97.040 96.40 96.40 96.55 96.30 98.50 258,400 97.040 -1.43%
2025-05-21 0 97.80 97.25 97.80 96.95 98.25 58,200 5,678,907 97.576 97.80 97.25 97.80 96.95 98.25 58,200 97.576 0.26%
2025-05-20 0 97.55 97.55 97.95 95.70 99.50 142,600 13,970,598 97.971 97.55 97.55 97.95 95.70 99.50 142,600 97.971 0.72%
2025-05-19 0 96.85 96.85 97.30 95.00 98.55 262,400 25,449,022 96.986 96.85 96.85 97.30 95.00 98.55 262,400 96.986 -1.68%
2025-05-16 0 98.50 98.15 98.50 95.05 98.95 205,353 20,036,437 97.571 98.50 98.15 98.50 95.05 98.95 205,353 97.571 0.05%
2025-05-15 0 98.45 98.15 98.45 95.30 99.95 212,214 20,685,531 97.475 98.45 98.15 98.45 95.30 99.95 212,214 97.475 1.81%
2025-05-14 0 96.70 96.25 96.80 95.60 97.50 205,200 19,832,041 96.647 96.70 96.25 96.80 95.60 97.50 205,200 96.647 1.26%
2025-05-13 0 95.50 95.15 95.50 93.80 97.00 158,352 15,132,736 95.564 95.50 95.15 95.50 93.80 97.00 158,352 95.564 1.06%
2025-05-12 0 94.50 94.50 94.75 93.00 95.30 297,000 28,031,567 94.382 94.50 94.50 94.75 93.00 95.30 297,000 94.382 0.43%
2025-05-09 0 94.10 94.05 94.10 93.50 95.85 141,700 13,390,560 94.499 94.10 94.05 94.10 93.50 95.85 141,700 94.499 -0.79%
2025-05-08 0 94.85 94.85 95.40 94.75 97.85 122,700 11,714,335 95.471 94.85 94.85 95.40 94.75 97.85 122,700 95.471 -1.45%
2025-05-07 0 96.25 96.10 96.25 96.10 98.00 54,830 5,298,902 96.642 96.25 96.10 96.25 96.10 98.00 54,830 96.642 0.94%
2025-05-06 0 95.35 95.35 95.75 95.00 103.2 379,000 36,495,039 96.293 95.35 95.35 95.75 95.00 103.2 379,000 96.293 -4.84%
2025-05-02 0 100.2 100.2 100.3 95.20 101.1 184,700 18,300,667 99.083 100.2 100.2 100.3 95.20 101.1 184,700 99.083 1.67%
2025-04-30 0 98.55 98.50 98.55 95.30 100.0 210,505 20,746,808 98.557 98.55 98.50 98.55 95.30 100.0 210,505 98.557 3.74%
2025-04-29 0 95.00 95.00 95.50 93.60 97.50 330,301 31,441,715 95.191 95.00 95.00 95.50 93.60 97.50 330,301 95.191 -1.61%
2025-04-28 0 96.55 96.50 96.70 96.25 99.30 322,800 31,503,118 97.593 96.55 96.50 96.70 96.25 99.30 322,800 97.593 -2.57%
2025-04-25 0 99.10 98.70 99.10 98.00 100.0 111,100 11,002,547 99.033 99.10 98.70 99.10 98.00 100.0 111,100 99.033 1.23%
2025-04-24 0 97.90 97.35 97.95 96.80 100.0 186,170 18,329,247 98.454 97.90 97.35 97.95 96.80 100.0 186,170 98.454 -1.26%
2025-04-23 0 99.15 99.00 99.15 97.70 102.9 200,300 19,949,245 99.597 99.15 99.00 99.15 97.70 102.9 200,300 99.597 -0.60%
2025-04-22 0 99.75 98.90 99.75 94.90 100.0 316,244 31,014,710 98.072 99.75 98.90 99.75 94.90 100.0 316,244 98.072 4.89%
2025-04-17 0 95.10 95.10 95.30 93.65 97.15 250,500 24,001,560 95.815 95.10 95.10 95.30 93.65 97.15 250,500 95.815 -1.65%
2025-04-16 0 96.70 96.70 96.90 95.05 98.95 251,455 24,299,897 96.637 96.70 96.70 96.90 95.05 98.95 251,455 96.637 -3.49%
2025-04-15 0 100.2 99.90 100.2 99.00 104.8 393,305 39,717,002 100.98 100.2 99.90 100.2 99.00 104.8 393,305 100.98 3.03%
2025-04-14 0 97.25 97.15 97.25 94.75 98.50 156,400 15,134,385 96.767 97.25 97.15 97.25 94.75 98.50 156,400 96.767 1.83%
2025-04-11 0 95.50 95.50 95.80 94.85 100.0 309,500 29,954,087 96.782 95.50 95.50 95.80 94.85 100.0 309,500 96.782 -2.65%
2025-04-10 0 98.10 97.85 98.10 94.70 99.25 461,788 44,976,565 97.397 98.10 97.85 98.10 94.70 99.25 461,788 97.397 4.47%
2025-04-09 0 93.90 93.90 94.30 89.30 95.30 702,100 65,263,601 92.955 93.90 93.90 94.30 89.30 95.30 702,100 92.955 -0.69%
2025-04-08 0 94.55 94.55 94.90 90.60 95.45 576,800 53,947,173 93.528 94.55 94.55 94.90 90.60 95.45 576,800 93.528 2.00%
2025-04-07 0 92.70 92.65 93.15 90.90 98.60 1,032,200 97,606,026 94.561 92.70 92.65 93.15 90.90 98.60 1,032,200 94.561 -12.79%
2025-04-03 0 106.3 106.2 106.3 99.10 108.0 554,400 58,134,095 104.86 106.3 106.2 106.3 99.10 108.0 554,400 104.86 2.51%
2025-04-02 0 103.7 103.7 103.9 99.55 106.7 1,002,740 104,332,844 104.05 103.7 103.7 103.9 99.55 106.7 1,002,740 104.05 4.17%
2025-04-01 0 99.55 99.55 99.85 97.75 101.9 675,286 67,403,302 99.814 99.55 99.55 99.85 97.75 101.9 675,286 99.814 1.01%
2025-03-31 0 98.55 98.55 98.65 95.10 102.0 1,027,006 100,770,061 98.120 98.55 98.55 98.65 95.10 102.0 1,027,006 98.120 -3.85%
2025-03-28 0 102.5 101.9 102.5 100.2 125.2 1,561,700 172,223,765 110.28 102.5 101.9 102.5 100.2 125.2 1,561,700 110.28 -10.32%
2025-03-27 0 114.3 113.6 114.4 106.9 116.2 556,500 63,132,725 113.45 114.3 113.6 114.4 106.9 116.2 556,500 113.45 5.83%
2025-03-26 0 108.0 107.9 108.0 106.4 110.1 399,600 43,552,670 108.99 108.0 107.9 108.0 106.4 110.1 399,600 108.99 1.89%
2025-03-25 0 106.0 106.0 106.1 102.0 107.0 272,611 28,650,234 105.10 106.0 106.0 106.1 102.0 107.0 272,611 105.10 2.51%
2025-03-24 0 103.4 103.3 103.4 100.1 104.7 258,314 26,576,903 102.89 103.4 103.3 103.4 100.1 104.7 258,314 102.89 0.98%
2025-03-21 0 102.4 101.9 102.4 100.0 107.0 520,500 53,299,066 102.40 102.4 101.9 102.4 100.0 107.0 520,500 102.40 -0.10%
2025-03-20 0 102.5 102.5 102.6 101.2 106.1 194,800 20,098,239 103.17 102.5 102.5 102.6 101.2 106.1 194,800 103.17 -3.12%
2025-03-19 0 105.8 105.6 105.8 104.8 106.5 164,900 17,447,306 105.81 105.8 105.6 105.8 104.8 106.5 164,900 105.81 0.76%
2025-03-18 0 105.0 104.9 105.0 103.5 106.0 162,500 17,081,047 105.11 105.0 104.9 105.0 103.5 106.0 162,500 105.11 -0.85%
2025-03-17 0 105.9 105.6 105.9 102.9 107.0 268,300 28,354,832 105.68 105.9 105.6 105.9 102.9 107.0 268,300 105.68 1.15%
2025-03-14 0 104.7 104.4 104.8 100.7 105.9 238,300 24,910,985 104.54 104.7 104.4 104.8 100.7 105.9 238,300 104.54 2.05%
2025-03-13 0 102.6 102.5 102.8 100.2 106.0 396,700 41,015,619 103.39 102.6 102.5 102.8 100.2 106.0 396,700 103.39 -0.58%
2025-03-12 0 103.2 103.0 103.2 101.9 108.5 639,800 67,672,235 105.77 103.2 103.0 103.2 101.9 108.5 639,800 105.77 -1.71%
2025-03-11 0 105.0 104.9 105.0 101.8 105.8 354,200 36,810,009 103.92 105.0 104.9 105.0 101.8 105.8 354,200 103.92 -0.19%
2025-03-10 0 105.2 105.2 105.4 103.2 105.4 104,550 10,934,560 104.59 105.2 105.2 105.4 103.2 105.4 104,550 104.59 0.29%
2025-03-07 0 104.9 104.6 104.9 101.8 105.0 238,000 24,735,558 103.93 104.9 104.6 104.9 101.8 105.0 238,000 103.93 1.75%
2025-03-06 0 103.1 103.0 103.3 100.8 105.0 818,745 84,588,281 103.31 103.1 103.0 103.3 100.8 105.0 818,745 103.31 -1.06%
2025-03-05 0 104.2 104.0 104.2 97.15 104.2 436,500 43,471,100 99.590 104.2 104.0 104.2 97.15 104.2 436,500 99.590 6.00%
2025-03-04 0 98.30 98.00 98.30 97.55 99.20 348,300 34,265,675 98.380 98.30 98.00 98.30 97.55 99.20 348,300 98.380 -0.35%
2025-03-03 0 98.65 98.50 98.65 97.10 99.60 204,500 20,139,179 98.480 98.65 98.50 98.65 97.10 99.60 204,500 98.480 -0.70%
2025-02-28 0 99.35 99.00 99.35 95.40 99.50 992,106 97,211,528 97.985 99.35 99.00 99.35 95.40 99.50 992,106 97.985 1.90%
2025-02-27 0 97.50 97.30 97.50 93.75 99.65 544,800 53,368,677 97.960 97.50 97.30 97.50 93.75 99.65 544,800 97.960 4.00%
2025-02-26 0 93.75 93.70 93.75 89.80 95.00 304,800 28,107,474 92.216 93.75 93.70 93.75 89.80 95.00 304,800 92.216 3.59%
2025-02-25 0 90.50 90.50 90.65 89.55 92.00 159,000 14,412,788 90.646 90.50 90.50 90.65 89.55 92.00 159,000 90.646 -1.63%
2025-02-24 0 92.00 92.00 92.05 90.40 92.95 510,250 46,736,620 91.596 92.00 92.00 92.05 90.40 92.95 510,250 91.596 -0.59%
2025-02-21 0 92.55 92.10 92.65 88.50 95.00 354,300 32,429,092 91.530 92.55 92.10 92.65 88.50 95.00 354,300 91.530 1.20%
2025-02-20 0 91.45 91.00 91.55 89.00 92.50 595,104 54,248,813 91.159 91.45 91.00 91.55 89.00 92.50 595,104 91.159 -1.24%
2025-02-19 0 92.60 92.50 92.60 91.15 95.20 756,634 70,535,035 93.222 92.60 92.50 92.60 91.15 95.20 756,634 93.222 0.65%
2025-02-18 0 92.00 91.85 92.00 85.00 92.00 506,110 45,599,602 90.098 92.00 91.85 92.00 85.00 92.00 506,110 90.098 6.73%
2025-02-17 0 86.20 86.10 86.20 83.85 88.60 560,200 48,379,570 86.361 86.20 86.10 86.20 83.85 88.60 560,200 86.361 2.86%
2025-02-14 0 83.80 83.70 83.80 79.00 83.95 283,300 23,366,915 82.481 83.80 83.70 83.80 79.00 83.95 283,300 82.481 6.41%
2025-02-13 0 78.75 78.40 78.75 77.50 80.35 405,000 32,014,580 79.048 78.75 78.40 78.75 77.50 80.35 405,000 79.048 0.83%
2025-02-12 0 78.10 78.00 78.10 77.75 80.75 158,600 12,480,860 78.694 78.10 78.00 78.10 77.75 80.75 158,600 78.694 -1.26%
2025-02-11 0 79.10 79.00 79.10 77.95 80.90 122,300 9,700,200 79.315 79.10 79.00 79.10 77.95 80.90 122,300 79.315 0.51%
2025-02-10 0 78.70 78.45 78.70 77.60 80.45 334,800 26,346,402 78.693 78.70 78.45 78.70 77.60 80.45 334,800 78.693 -2.24%
2025-02-07 0 80.50 80.45 80.50 78.00 81.05 249,900 19,969,512 79.910 80.50 80.45 80.50 78.00 81.05 249,900 79.910 3.21%
2025-02-06 0 78.00 78.00 78.10 77.10 80.25 164,100 12,827,615 78.170 78.00 78.00 78.10 77.10 80.25 164,100 78.170 -2.92%
2025-02-05 0 80.35 80.00 80.35 79.55 83.75 258,000 21,033,055 81.523 80.35 80.00 80.35 79.55 83.75 258,000 81.523 -3.43%
2025-02-04 0 83.20 83.00 83.20 81.05 84.60 121,400 10,059,385 82.861 83.20 83.00 83.20 81.05 84.60 121,400 82.861 0.67%
2025-02-03 0 82.65 82.50 82.65 78.45 82.80 322,784 26,261,060 81.358 82.65 82.50 82.65 78.45 82.80 322,784 81.358 4.22%
2025-01-28 0 79.30 79.20 79.25 78.00 80.15 28,800 2,298,375 79.805 79.30 79.20 79.25 78.00 80.15 28,800 79.805 -0.63%
2025-01-27 0 79.80 79.35 79.80 78.40 80.00 129,200 10,238,752 79.247 79.80 79.35 79.80 78.40 80.00 129,200 79.247 1.08%
2025-01-24 0 78.95 78.65 78.95 76.90 79.50 142,300 11,163,170 78.448 78.95 78.65 78.95 76.90 79.50 142,300 78.448 1.81%
2025-01-23 0 77.55 76.95 77.55 76.20 79.95 145,500 11,241,605 77.262 77.55 76.95 77.55 76.20 79.95 145,500 77.262 -1.34%
2025-01-22 0 78.60 78.25 78.60 76.05 80.20 139,000 10,791,162 77.634 78.60 78.25 78.60 76.05 80.20 139,000 77.634 -2.00%
2025-01-21 0 80.20 79.95 80.20 78.10 82.90 201,100 16,092,074 80.020 80.20 79.95 80.20 78.10 82.90 201,100 80.020 1.01%
2025-01-20 0 79.40 79.25 79.40 77.50 81.20 337,952 26,951,433 79.749 79.40 79.25 79.40 77.50 81.20 337,952 79.749 1.79%
2025-01-17 0 78.00 77.65 78.00 73.05 78.30 374,900 28,883,090 77.042 78.00 77.65 78.00 73.05 78.30 374,900 77.042 4.70%
2025-01-16 0 74.50 74.20 74.50 72.30 75.25 178,900 13,317,830 74.443 74.50 74.20 74.50 72.30 75.25 178,900 74.443 2.62%
2025-01-15 0 72.60 72.20 72.65 72.20 74.95 117,800 8,577,310 72.812 72.60 72.20 72.65 72.20 74.95 117,800 72.812 -1.63%
2025-01-14 0 73.80 73.70 73.85 73.25 74.80 88,800 6,558,050 73.852 73.80 73.70 73.85 73.25 74.80 88,800 73.852 1.65%
2025-01-13 0 72.60 72.45 72.60 69.70 73.20 157,000 11,302,649 71.991 72.60 72.45 72.60 69.70 73.20 157,000 71.991 2.18%
2025-01-10 0 71.05 71.05 71.30 71.00 75.05 111,300 8,054,317 72.366 71.05 71.05 71.30 71.00 75.05 111,300 72.366 -4.12%
2025-01-09 0 74.10 74.05 74.20 72.15 74.50 125,200 9,223,050 73.667 74.10 74.05 74.20 72.15 74.50 125,200 73.667 1.58%
2025-01-08 0 72.95 72.50 72.95 72.15 74.25 64,700 4,719,447 72.944 72.95 72.50 72.95 72.15 74.25 64,700 72.944 -1.42%
2025-01-07 0 74.00 73.95 74.10 72.90 74.40 108,600 8,003,420 73.696 74.00 73.95 74.10 72.90 74.40 108,600 73.696 1.86%
2025-01-06 0 72.65 72.65 72.70 71.25 74.50 329,200 23,801,732 72.302 72.65 72.65 72.70 71.25 74.50 329,200 72.302 -1.42%
2025-01-03 0 73.70 73.65 73.75 73.65 76.00 112,500 8,370,485 74.404 73.70 73.65 73.75 73.65 76.00 112,500 74.404 -2.58%
2025-01-02 0 75.65 75.40 75.65 75.00 78.30 155,065 11,834,934 76.322 75.65 75.40 75.65 75.00 78.30 155,065 76.322 -3.01%
2024-12-31 0 78.00 78.00 78.30 77.50 79.00 109,600 8,596,361 78.434 78.00 78.00 78.30 77.50 79.00 109,600 78.434 -1.27%
2024-12-30 0 79.00 78.85 79.00 77.85 79.20 157,000 12,355,952 78.700 79.00 78.85 79.00 77.85 79.20 157,000 78.700 -0.32%
2024-12-27 0 79.25 78.80 79.25 78.80 80.70 146,300 11,657,727 79.684 79.25 78.80 79.25 78.80 80.70 146,300 79.684 -0.38%
2024-12-24 0 79.55 79.25 79.70 78.30 79.90 61,000 4,838,920 79.327 79.55 79.25 79.70 78.30 79.90 61,000 79.327 -0.44%
2024-12-23 0 79.90 79.80 79.90 79.10 81.45 191,100 15,316,935 80.151 79.90 79.80 79.90 79.10 81.45 191,100 80.151 0.00%
2024-12-20 0 79.90 79.65 79.90 79.25 81.40 102,930 8,261,535 80.264 79.90 79.65 79.90 79.25 81.40 102,930 80.264 0.69%
2024-12-19 0 79.35 79.25 79.50 78.60 82.00 242,500 19,414,910 80.061 79.35 79.25 79.50 78.60 82.00 242,500 80.061 -2.16%
2024-12-18 0 81.10 81.05 81.10 79.05 83.90 392,700 32,008,100 81.508 81.10 81.05 81.10 79.05 83.90 392,700 81.508 0.00%
2024-12-17 0 81.10 81.10 81.20 79.50 81.80 277,300 22,409,095 80.812 81.10 81.10 81.20 79.50 81.80 277,300 80.812 -0.49%
2024-12-16 0 81.50 81.00 81.60 81.00 85.10 253,700 20,774,605 81.886 81.50 81.00 81.60 81.00 85.10 253,700 81.886 -3.21%
2024-12-13 0 84.20 84.20 84.30 80.00 85.10 534,300 44,803,455 83.854 84.20 84.20 84.30 80.00 85.10 534,300 83.854 -0.94%
2024-12-12 0 85.00 84.95 85.00 80.60 91.60 1,845,169 160,154,889 86.797 85.00 84.95 85.00 80.60 91.60 1,845,169 86.797 3.85%
2024-12-11 0 81.85 81.50 81.85 78.40 83.90 182,500 14,933,735 81.829 81.85 81.50 81.85 78.40 83.90 182,500 81.829 1.80%
2024-12-10 0 80.40 79.55 80.40 79.55 81.80 331,400 26,712,695 80.606 80.40 79.55 80.40 79.55 81.80 331,400 80.606 1.07%
2024-12-09 0 79.55 78.55 79.60 76.85 80.05 271,700 21,606,745 79.524 79.55 78.55 79.60 76.85 80.05 271,700 79.524 1.86%
2024-12-06 0 78.10 77.95 78.35 76.65 78.80 166,300 12,943,585 77.833 78.10 77.95 78.35 76.65 78.80 166,300 77.833 1.43%
2024-12-05 0 77.00 76.10 77.00 70.50 78.95 101,000 7,744,227 76.676 77.00 76.10 77.00 70.50 78.95 101,000 76.676 -2.47%
2024-12-04 0 78.95 78.45 79.00 78.00 79.25 189,000 14,924,410 78.965 78.95 78.45 79.00 78.00 79.25 189,000 78.965 -0.38%
2024-12-03 0 79.25 78.80 79.25 75.55 79.55 146,300 11,518,182 78.730 79.25 78.80 79.25 75.55 79.55 146,300 78.730 2.79%
2024-12-02 0 77.10 76.70 77.40 76.00 77.90 156,600 12,048,267 76.937 77.10 76.70 77.40 76.00 77.90 156,600 76.937 -1.09%
2024-11-29 0 77.95 77.60 77.95 76.85 78.00 47,350 3,677,205 77.660 77.95 77.60 77.95 76.85 78.00 47,350 77.660 0.91%
2024-11-28 0 77.25 77.25 78.00 76.50 78.95 65,400 5,079,286 77.665 77.25 77.25 78.00 76.50 78.95 65,400 77.665 -2.22%
2024-11-27 0 79.00 78.55 79.00 76.25 80.10 294,700 23,247,441 78.885 79.00 78.55 79.00 76.25 80.10 294,700 78.885 1.28%
2024-11-26 0 78.00 77.60 78.00 72.75 79.50 286,109 21,891,003 76.513 78.00 77.60 78.00 72.75 79.50 286,109 76.513 6.85%
2024-11-25 0 73.00 72.80 73.00 70.00 73.40 225,499 16,348,840 72.501 73.00 72.80 73.00 70.00 73.40 225,499 72.501 1.67%
2024-11-22 0 71.80 70.75 73.00 70.45 73.20 94,600 6,783,800 71.710 71.80 70.75 73.00 70.45 73.20 94,600 71.710 -1.98%
2024-11-21 0 73.25 73.00 73.25 72.70 74.45 99,100 7,269,305 73.353 73.25 73.00 73.25 72.70 74.45 99,100 73.353 0.07%
2024-11-20 0 73.20 73.15 73.35 71.05 75.00 59,700 4,411,660 73.897 73.20 73.15 73.35 71.05 75.00 59,700 73.897 -2.40%
2024-11-19 0 75.00 74.30 75.00 70.50 75.20 124,800 9,141,535 73.249 75.00 74.30 75.00 70.50 75.20 124,800 73.249 4.17%
2024-11-18 0 72.00 71.70 72.00 71.45 77.50 227,850 16,846,569 73.937 72.00 71.70 72.00 71.45 77.50 227,850 73.937 -7.10%
2024-11-15 0 77.50 77.05 77.50 73.75 82.30 350,500 27,237,510 77.710 77.50 77.05 77.50 73.75 82.30 350,500 77.710 6.16%
2024-11-14 0 73.00 72.50 73.00 72.55 75.00 144,400 10,647,405 73.735 73.00 72.50 73.00 72.55 75.00 144,400 73.735 0.00%
2024-11-13 0 73.00 72.50 73.00 71.40 74.95 91,300 6,669,060 73.046 73.00 72.50 73.00 71.40 74.95 91,300 73.046 0.27%
2024-11-12 0 72.80 72.20 72.80 72.00 75.45 120,500 8,818,735 73.185 72.80 72.20 72.80 72.00 75.45 120,500 73.185 -1.89%
2024-11-11 0 74.20 74.05 74.20 71.95 74.80 70,800 5,159,855 72.879 74.20 74.05 74.20 71.95 74.80 70,800 72.879 1.09%
2024-11-08 0 73.40 73.10 73.40 72.15 74.50 131,700 9,672,730 73.445 73.40 73.10 73.40 72.15 74.50 131,700 73.445 2.44%
2024-11-07 0 71.65 70.95 71.65 66.45 72.00 145,050 10,089,427 69.558 71.65 70.95 71.65 66.45 72.00 145,050 69.558 7.42%
2024-11-06 0 66.70 66.30 67.40 66.50 69.00 204,200 13,713,678 67.158 66.70 66.30 67.40 66.50 69.00 204,200 67.158 0.00%
2024-11-05 0 66.70 66.50 66.70 63.15 67.20 155,200 10,211,140 65.793 66.70 66.50 66.70 63.15 67.20 155,200 65.793 4.79%
2024-11-04 0 63.65 63.65 63.95 62.15 64.00 341,100 21,511,355 63.065 63.65 63.65 63.95 62.15 64.00 341,100 63.065 0.16%
2024-11-01 0 63.55 63.15 63.55 63.10 64.35 82,698 5,260,701 63.613 63.55 63.15 63.55 63.10 64.35 82,698 63.613 0.16%
2024-10-31 0 63.45 63.45 63.50 63.15 65.95 139,000 8,962,618 64.479 63.45 63.45 63.50 63.15 65.95 139,000 64.479 -2.38%
2024-10-30 0 65.00 64.75 65.00 64.40 65.30 71,100 4,611,497 64.859 65.00 64.75 65.00 64.40 65.30 71,100 64.859 0.31%
2024-10-29 0 64.80 64.75 65.10 64.25 65.75 62,200 4,040,883 64.966 64.80 64.75 65.10 64.25 65.75 62,200 64.966 -0.77%
2024-10-28 0 65.30 65.30 65.40 65.00 67.20 98,800 6,515,534 65.947 65.30 65.30 65.40 65.00 67.20 98,800 65.947 -0.31%
2024-10-25 0 65.50 65.20 65.50 63.05 65.90 103,700 6,759,007 65.178 65.50 65.20 65.50 63.05 65.90 103,700 65.178 1.00%
2024-10-24 0 64.85 64.85 65.25 64.85 67.00 236,600 15,415,565 65.155 64.85 64.85 65.25 64.85 67.00 236,600 65.155 -3.06%
2024-10-23 0 66.90 66.90 67.10 65.00 68.45 219,960 14,871,471 67.610 66.90 66.90 67.10 65.00 68.45 219,960 67.610 0.75%
2024-10-22 0 66.40 65.95 66.50 65.00 67.25 169,600 11,208,821 66.090 66.40 65.95 66.50 65.00 67.25 169,600 66.090 2.15%
2024-10-21 0 65.00 65.00 65.85 65.00 68.25 129,100 8,610,589 66.697 65.00 65.00 65.85 65.00 68.25 129,100 66.697 -4.55%
2024-10-18 0 68.10 68.10 68.25 66.00 69.80 243,100 16,695,777 68.679 68.10 68.10 68.25 66.00 69.80 243,100 68.679 -1.30%
2024-10-17 0 69.00 69.00 69.50 64.90 74.55 10,962,387 715,621,702 65.280 69.00 69.00 69.50 64.90 74.55 10,962,387 65.280 -7.44%
2024-10-16 0 74.55 74.20 75.10 69.20 75.30 24,000 1,776,535 74.022 74.55 74.20 75.10 69.20 75.30 24,000 74.022 -1.00%
2024-10-15 0 75.30 74.15 75.30 74.30 78.50 48,200 3,648,780 75.701 75.30 74.15 75.30 74.30 78.50 48,200 75.701 -0.46%
2024-10-14 0 75.65 75.25 76.85 74.55 78.00 62,095 4,749,819 76.493 75.65 75.25 76.85 74.55 78.00 62,095 76.493 -2.26%
2024-10-10 0 77.40 77.40 77.45 76.90 79.45 181,060 14,209,769 78.481 77.40 77.40 77.45 76.90 79.45 181,060 78.481 -2.27%
2024-10-09 0 79.20 79.20 80.00 74.75 79.20 203,900 15,526,975 76.150 79.20 79.20 80.00 74.75 79.20 203,900 76.150 2.46%
2024-10-08 0 77.30 76.35 77.30 76.35 80.00 253,000 19,910,843 78.699 77.30 76.35 77.30 76.35 80.00 253,000 78.699 -3.31%
2024-10-07 0 79.95 78.80 79.95 76.05 80.00 173,600 13,516,665 77.861 79.95 78.80 79.95 76.05 80.00 173,600 77.861 2.63%
2024-10-04 0 77.90 77.50 77.90 77.15 79.95 124,400 9,776,885 78.592 77.90 77.50 77.90 77.15 79.95 124,400 78.592 -1.77%
2024-10-03 0 79.30 78.50 79.30 74.15 79.90 109,422 8,455,768 77.277 79.30 78.50 79.30 74.15 79.90 109,422 77.277 -0.75%
2024-10-02 0 79.90 79.00 79.95 76.45 80.50 508,100 39,670,703 78.077 79.90 79.00 79.95 76.45 80.50 508,100 78.077 1.91%
2024-09-30 0 78.40 78.35 78.80 76.10 79.80 422,600 33,054,263 78.216 78.40 78.35 78.80 76.10 79.80 422,600 78.216 2.55%
2024-09-27 0 76.45 76.45 76.85 70.50 79.00 586,100 44,270,050 75.533 76.45 76.45 76.85 70.50 79.00 586,100 75.533 6.77%
2024-09-26 0 71.60 71.50 71.60 67.30 71.75 701,210 49,017,439 69.904 71.60 71.50 71.60 67.30 71.75 701,210 69.904 4.99%
2024-09-25 0 68.20 68.10 68.20 67.85 69.50 122,800 8,452,396 68.831 68.20 68.10 68.20 67.85 69.50 122,800 68.831 1.79%
2024-09-24 0 67.00 66.95 67.00 64.70 68.35 146,200 9,745,072 66.656 67.00 66.95 67.00 64.70 68.35 146,200 66.656 3.24%
2024-09-23 0 64.90 64.90 65.00 63.20 65.30 177,880 11,525,080 64.791 64.90 64.90 65.00 63.20 65.30 177,880 64.791 3.59%
2024-09-20 0 62.65 62.65 62.70 62.00 65.50 2,192,252 137,467,460 62.706 62.65 62.65 62.70 62.00 65.50 2,192,252 62.706 -3.91%
2024-09-19 0 65.20 65.00 65.20 63.95 66.00 200,500 13,059,158 65.133 65.20 65.00 65.20 63.95 66.00 200,500 65.133 1.87%
2024-09-17 0 64.00 63.65 64.50 62.75 65.25 145,500 9,379,412 64.463 64.00 63.65 64.50 62.75 65.25 145,500 64.463 -2.14%
2024-09-16 0 65.40 65.40 65.55 62.45 66.00 91,500 5,958,018 65.115 65.40 65.40 65.55 62.45 66.00 91,500 65.115 4.06%
2024-09-13 0 62.85 62.60 63.10 62.25 64.70 40,500 2,579,017 63.679 62.85 62.60 63.10 62.25 64.70 40,500 63.679 0.96%
2024-09-12 0 62.25 62.25 62.30 62.00 65.00 106,800 6,730,837 63.023 62.25 62.25 62.30 62.00 65.00 106,800 63.023 -4.60%
2024-09-11 0 65.25 65.15 65.25 64.55 67.10 81,800 5,355,891 65.475 65.25 65.15 65.25 64.55 67.10 81,800 65.475 -2.47%
2024-09-10 0 66.90 66.25 67.55 65.05 69.00 80,800 5,490,040 67.946 66.90 66.25 67.55 65.05 69.00 80,800 67.946 0.53%
2024-09-09 0 66.55 65.90 66.65 65.50 69.50 716,006 49,129,744 68.616 66.55 65.90 66.65 65.50 69.50 716,006 68.616 -4.86%
2024-09-05 0 69.95 69.40 69.95 68.75 69.95 94,247 6,556,212 69.564 69.95 69.40 69.95 68.75 69.95 94,247 69.564 1.89%
2024-09-04 0 68.65 67.90 68.65 67.15 68.80 44,700 3,054,745 68.339 68.65 67.90 68.65 67.15 68.80 44,700 68.339 -1.58%
2024-09-03 0 69.75 68.50 69.75 68.55 69.75 25,800 1,796,285 69.623 69.75 68.50 69.75 68.55 69.75 25,800 69.623 -0.29%
2024-09-02 0 69.95 69.70 69.95 67.85 69.95 133,700 9,303,646 69.586 69.95 69.70 69.95 67.85 69.95 133,700 69.586 2.87%
2024-08-30 0 68.00 67.95 68.00 65.30 69.00 189,600 12,825,025 67.643 68.00 67.95 68.00 65.30 69.00 189,600 67.643 -1.45%
2024-08-29 0 69.00 68.95 69.40 63.30 69.40 745,900 50,148,125 67.232 69.00 68.95 69.40 63.30 69.40 745,900 67.232 8.32%
2024-08-28 0 63.70 63.70 64.50 63.70 65.95 17,400 1,117,017 64.196 63.70 63.70 64.50 63.70 65.95 17,400 64.196 -3.41%
2024-08-27 0 65.95 65.95 66.20 65.05 66.95 23,300 1,541,860 66.174 65.95 65.95 66.20 65.05 66.95 23,300 66.174 -0.30%
2024-08-26 0 66.15 65.65 66.15 65.00 67.45 220,400 14,616,602 66.319 66.15 65.65 66.15 65.00 67.45 220,400 66.319 4.42%
2024-08-23 0 63.35 63.25 65.00 63.05 64.65 19,300 1,232,130 63.841 63.35 63.25 65.00 63.05 64.65 19,300 63.841 -3.94%
2024-08-22 0 65.95 64.50 66.00 64.50 65.95 33,000 2,134,980 64.696 65.95 64.50 66.00 64.50 65.95 33,000 64.696 1.46%
2024-08-21 0 65.00 64.50 65.00 64.50 65.95 26,900 1,742,092 64.762 65.00 64.50 65.00 64.50 65.95 26,900 64.762 0.08%
2024-08-20 0 64.95 64.50 64.95 64.35 65.15 43,000 2,777,485 64.593 64.95 64.50 64.95 64.35 65.15 43,000 64.593 1.09%
2024-08-19 0 64.25 63.35 65.00 63.05 66.50 36,700 2,352,945 64.113 64.25 63.35 65.00 63.05 66.50 36,700 64.113 -1.83%
2024-08-16 0 65.45 65.15 65.50 64.00 66.60 59,900 3,906,345 65.214 65.45 65.15 65.50 64.00 66.60 59,900 65.214 0.69%
2024-08-15 0 65.00 63.20 65.00 63.15 65.90 4,100 267,770 65.310 65.00 63.20 65.00 63.15 65.90 4,100 65.310 1.56%
2024-08-14 0 64.00 63.95 64.00 63.15 65.85 15,900 1,019,685 64.131 64.00 63.95 64.00 63.15 65.85 15,900 64.131 -3.03%
2024-08-13 0 66.00 63.10 66.00 64.00 66.95 48,800 3,187,115 65.310 66.00 63.10 66.00 64.00 66.95 48,800 65.310 -0.75%
2024-08-12 0 66.50 66.00 66.50 66.10 68.50 4,200 279,490 66.545 66.50 66.00 66.50 66.10 68.50 4,200 66.545 0.99%
2024-08-09 0 65.85 65.85 65.95 65.65 68.50 76,700 5,198,255 67.774 65.85 65.85 65.95 65.65 68.50 76,700 67.774 -4.50%
2024-08-08 0 68.95 68.70 68.95 68.00 69.50 130,900 9,009,383 68.826 68.95 68.70 68.95 68.00 69.50 130,900 68.826 0.29%
2024-08-07 0 68.75 68.50 68.75 67.90 69.50 89,000 6,124,427 68.814 68.75 68.50 68.75 67.90 69.50 89,000 68.814 1.10%
2024-08-06 0 68.00 67.55 68.00 66.60 69.00 145,200 9,902,050 68.196 68.00 67.55 68.00 66.60 69.00 145,200 68.196 0.00%
2024-08-05 0 68.00 68.00 68.20 67.70 69.25 144,300 9,848,470 68.250 68.00 68.00 68.20 67.70 69.25 144,300 68.250 -2.86%
2024-08-02 0 70.00 69.00 70.00 67.80 70.00 386,200 26,654,302 69.017 70.00 69.00 70.00 67.80 70.00 386,200 69.017 2.87%
2024-08-01 0 68.05 67.80 68.05 64.60 70.00 153,100 10,244,785 66.916 68.05 67.80 68.05 64.60 70.00 153,100 66.916 0.22%
2024-07-31 0 67.90 67.75 67.90 67.50 69.50 32,150 2,187,364 68.036 67.90 67.75 67.90 67.50 69.50 32,150 68.036 -3.00%
2024-07-30 0 70.00 67.60 70.00 67.50 70.00 184,300 12,812,310 69.519 70.00 67.60 70.00 67.50 70.00 184,300 69.519 2.94%
2024-07-29 0 68.00 67.90 68.00 66.05 69.95 50,900 3,484,615 68.460 68.00 67.90 68.00 66.05 69.95 50,900 68.460 -1.95%
2024-07-26 0 69.35 69.00 69.35 68.70 69.40 40,200 2,784,712 69.271 69.35 69.00 69.35 68.70 69.40 40,200 69.271 0.73%
2024-07-25 0 68.85 68.35 68.85 68.05 69.80 50,900 3,504,488 68.850 68.85 68.35 68.85 68.05 69.80 50,900 68.850 -0.94%
2024-07-24 0 69.50 67.80 69.50 67.80 69.85 26,700 1,842,162 68.995 69.50 67.80 69.50 67.80 69.85 26,700 68.995 0.00%
2024-07-23 0 69.50 69.15 69.50 68.60 69.50 55,200 3,825,950 69.311 69.50 69.15 69.50 68.60 69.50 55,200 69.311 0.36%
2024-07-22 0 69.25 67.50 69.25 66.00 69.50 86,200 5,973,715 69.301 69.25 67.50 69.25 66.00 69.50 86,200 69.301 -0.22%
2024-07-19 0 69.40 67.00 69.40 66.70 69.95 36,600 2,507,102 68.500 69.40 67.00 69.40 66.70 69.95 36,600 68.500 -0.64%
2024-07-18 0 69.85 69.80 69.85 68.30 69.85 130,150 9,005,731 69.195 69.85 69.80 69.85 68.30 69.85 130,150 69.195 0.50%
2024-07-17 0 69.50 68.00 69.50 67.00 69.55 28,300 1,946,210 68.771 69.50 68.00 69.50 67.00 69.55 28,300 68.771 2.21%
2024-07-16 0 68.00 67.15 68.00 67.25 69.35 48,600 3,325,632 68.429 68.00 67.15 68.00 67.25 69.35 48,600 68.429 -1.23%
2024-07-15 0 68.85 67.35 68.85 66.60 68.95 57,700 3,950,860 68.472 68.85 67.35 68.85 66.60 68.95 57,700 68.472 -0.15%
2024-07-12 0 68.95 68.45 68.95 67.80 70.00 57,500 3,943,075 68.575 68.95 68.45 68.95 67.80 70.00 57,500 68.575 1.40%
2024-07-11 0 68.00 67.95 68.00 64.85 68.00 57,500 3,845,090 66.871 68.00 67.95 68.00 64.85 68.00 57,500 66.871 5.34%
2024-07-10 0 64.55 64.55 64.85 64.25 67.75 107,800 7,094,055 65.808 64.55 64.55 64.85 64.25 67.75 107,800 65.808 -4.72%
2024-07-09 0 67.75 67.40 67.75 66.25 68.45 25,900 1,746,470 67.431 67.75 67.40 67.75 66.25 68.45 25,900 67.431 -0.51%
2024-07-08 0 68.10 67.65 68.10 66.75 68.40 48,000 3,245,690 67.619 68.10 67.65 68.10 66.75 68.40 48,000 67.619 2.02%
2024-07-05 0 66.75 66.75 67.00 65.50 67.50 45,700 3,051,045 66.762 66.75 66.75 67.00 65.50 67.50 45,700 66.762 -0.60%
2024-07-04 0 67.15 66.95 67.00 66.35 67.75 179,500 12,023,570 66.984 67.15 66.95 67.00 66.35 67.75 179,500 66.984 -1.10%
2024-07-03 0 67.90 67.90 68.35 64.65 68.80 298,800 20,027,176 67.025 67.90 67.90 68.35 64.65 68.80 298,800 67.025 1.72%
2024-07-02 0 66.75 66.45 66.75 64.50 66.75 376,550 24,704,392 65.607 66.75 66.45 66.75 64.50 66.75 376,550 65.607 3.33%
2024-06-28 0 64.60 64.60 65.05 64.40 65.50 204,292 13,280,004 65.005 64.60 64.60 65.05 64.40 65.50 204,292 65.005 -0.62%
2024-06-27 0 65.00 64.60 65.00 64.25 65.30 145,200 9,411,155 64.815 65.00 64.60 65.00 64.25 65.30 145,200 64.815 0.85%
2024-06-26 0 64.45 64.45 64.90 64.25 65.00 72,000 4,641,615 64.467 64.45 64.45 64.90 64.25 65.00 72,000 64.467 0.47%
2024-06-25 0 64.15 64.10 64.45 62.45 64.90 187,100 11,844,608 63.306 64.15 64.10 64.45 62.45 64.90 187,100 63.306 2.72%
2024-06-24 0 62.45 62.45 62.80 62.20 62.80 70,500 4,405,637 62.491 62.45 62.45 62.80 62.20 62.80 70,500 62.491 -0.40%
2024-06-21 0 62.70 62.60 62.70 61.00 62.75 81,900 5,072,080 61.930 62.70 62.60 62.70 61.00 62.75 81,900 61.930 1.46%
2024-06-20 0 61.80 61.65 61.90 60.65 62.50 199,100 12,266,450 61.609 61.80 61.65 61.90 60.65 62.50 199,100 61.609 -1.90%
2024-06-19 0 63.00 62.70 63.00 59.15 63.00 241,100 14,770,175 61.262 63.00 62.70 63.00 59.15 63.00 241,100 61.262 5.79%
2024-06-18 0 59.55 59.40 59.55 58.85 59.55 99,200 5,879,875 59.273 59.55 59.40 59.55 58.85 59.55 99,200 59.273 0.85%
2024-06-17 0 59.05 59.05 59.45 58.40 59.40 116,300 6,833,740 58.760 59.05 59.05 59.45 58.40 59.40 116,300 58.760 0.43%
2024-06-14 0 58.80 58.50 58.80 58.40 59.45 78,800 4,644,216 58.937 58.80 58.50 58.80 58.40 59.45 78,800 58.937 0.09%
2024-06-13 0 58.75 58.40 58.75 58.40 59.20 144,700 8,498,240 58.730 58.75 58.40 58.75 58.40 59.20 144,700 58.730 1.29%
2024-06-12 0 58.00 57.80 58.00 57.70 58.65 24,500 1,420,575 57.983 58.00 57.80 58.00 57.70 58.65 24,500 57.983 0.09%
2024-06-11 0 57.95 56.85 58.15 56.95 58.90 151,322 8,707,099 57.540 57.95 56.85 58.15 56.95 58.90 151,322 57.540 -0.17%
2024-06-07 0 58.05 58.05 58.25 56.30 59.30 160,200 9,381,880 58.564 58.05 58.05 58.25 56.30 59.30 160,200 58.564 -0.60%
2024-06-06 0 58.40 58.40 58.90 56.95 59.00 140,800 8,206,195 58.283 58.40 58.40 58.90 56.95 59.00 140,800 58.283 1.74%
2024-06-05 0 57.40 57.00 57.40 56.00 57.80 211,400 12,036,610 56.938 57.40 57.00 57.40 56.00 57.80 211,400 56.938 0.70%
2024-06-04 0 57.00 56.85 57.00 55.20 57.30 176,600 9,993,138 56.586 57.00 56.85 57.00 55.20 57.30 176,600 56.586 1.79%
2024-06-03 0 56.00 56.00 56.40 54.75 57.35 74,100 4,150,056 56.006 56.00 56.00 56.40 54.75 57.35 74,100 56.006 -1.50%
2024-05-31 0 56.85 56.85 60.00 52.50 56.85 526,500 29,440,470 55.917 56.85 56.85 60.00 52.50 56.85 526,500 55.917 5.67%
2024-05-30 0 53.80 52.50 54.15 51.10 53.80 472,100 24,646,212 52.205 53.80 52.50 54.15 51.10 53.80 472,100 52.205 2.67%
2024-05-29 0 52.40 52.35 52.40 52.20 54.00 214,400 11,382,238 53.089 52.40 52.35 52.40 52.20 54.00 214,400 53.089 -2.06%
2024-05-28 0 53.50 53.35 53.50 52.80 56.05 231,100 12,408,265 53.692 53.50 53.35 53.50 52.80 56.05 231,100 53.692 -2.99%
2024-05-27 0 55.15 55.15 55.80 52.00 56.30 326,200 17,695,930 54.249 55.15 55.15 55.80 52.00 56.30 326,200 54.249 -1.16%
2024-05-24 0 55.80 55.50 56.00 55.50 57.15 185,100 10,368,035 56.013 55.80 55.50 56.00 55.50 57.15 185,100 56.013 -0.89%
2024-05-23 0 56.30 56.10 56.45 56.30 58.50 108,400 6,199,670 57.193 56.30 56.10 56.45 56.30 58.50 108,400 57.193 -2.09%
2024-05-22 0 57.50 57.25 57.50 55.55 58.70 189,108 10,878,981 57.528 57.50 57.25 57.50 55.55 58.70 189,108 57.528 3.51%
2024-05-21 0 55.55 55.35 55.60 55.10 58.20 179,700 10,064,590 56.008 55.55 55.35 55.60 55.10 58.20 179,700 56.008 -2.54%
2024-05-20 0 57.00 56.80 57.00 56.75 59.25 128,500 7,419,565 57.740 57.00 56.80 57.00 56.75 59.25 128,500 57.740 -1.72%
2024-05-17 0 58.00 58.00 59.00 57.00 59.80 103,700 6,048,841 58.330 58.00 58.00 59.00 57.00 59.80 103,700 58.330 -1.53%
2024-05-16 0 58.90 58.80 58.90 58.80 59.45 146,700 8,674,850 59.133 58.90 58.80 58.90 58.80 59.45 146,700 59.133 -0.51%
2024-05-14 0 59.20 59.00 59.20 59.00 59.90 201,300 11,916,967 59.200 59.20 59.00 59.20 59.00 59.90 201,300 59.200 0.34%
2024-05-13 0 59.00 59.00 59.10 58.95 59.40 193,300 11,427,310 59.117 59.00 59.00 59.10 58.95 59.40 193,300 59.117 0.00%
2024-05-10 0 59.00 59.00 59.45 58.90 59.50 249,984 14,783,072 59.136 59.00 59.00 59.45 58.90 59.50 249,984 59.136 0.34%
2024-05-09 0 58.80 58.60 58.80 58.50 59.15 86,500 5,085,730 58.795 58.80 58.60 58.80 58.50 59.15 86,500 58.795 0.00%
2024-05-08 0 58.80 58.45 58.80 58.55 59.20 150,100 8,841,800 58.906 58.80 58.45 58.80 58.55 59.20 150,100 58.906 -0.42%
2024-05-07 0 59.05 58.80 59.05 57.00 59.30 260,900 15,356,065 58.858 59.05 58.80 59.05 57.00 59.30 260,900 58.858 1.29%
2024-05-06 0 58.30 58.30 58.75 57.95 59.50 314,092 18,523,290 58.974 58.30 58.30 58.75 57.95 59.50 314,092 58.974 -0.85%
2024-05-03 0 58.80 56.20 58.80 56.90 59.90 51,000 2,978,060 58.393 58.80 56.20 58.80 56.90 59.90 51,000 58.393 2.26%
2024-05-02 0 57.50 55.70 57.50 55.00 57.50 146,500 8,171,171 55.776 57.50 55.70 57.50 55.00 57.50 146,500 55.776 3.23%
2024-04-30 0 55.70 55.70 56.00 54.00 57.20 186,800 10,217,990 54.700 55.70 55.70 56.00 54.00 57.20 186,800 54.700 2.20%
2024-04-29 0 54.50 54.50 54.70 53.80 54.80 56,800 3,089,890 54.399 54.50 54.50 54.70 53.80 54.80 56,800 54.399 -0.64%
2024-04-26 0 54.85 54.35 54.85 53.15 55.45 93,200 5,078,845 54.494 54.85 54.35 54.85 53.15 55.45 93,200 54.494 3.20%
2024-04-25 0 53.15 53.15 54.50 52.80 55.00 67,800 3,620,095 53.394 53.15 53.15 54.50 52.80 55.00 67,800 53.394 -4.15%
2024-04-24 0 55.45 54.80 55.45 53.05 55.45 230,448 12,624,881 54.784 55.45 54.80 55.45 53.05 55.45 230,448 54.784 3.55%
2024-04-23 0 53.55 53.55 53.95 52.50 54.30 114,775 6,146,965 53.557 53.55 53.55 53.95 52.50 54.30 114,775 53.557 2.19%
2024-04-22 0 52.40 52.40 53.10 52.10 53.10 51,200 2,694,885 52.634 52.40 52.40 53.10 52.10 53.10 51,200 52.634 0.38%
2024-04-19 0 52.20 52.15 52.70 50.65 52.85 113,700 5,902,590 51.914 52.20 52.15 52.70 50.65 52.85 113,700 51.914 2.35%
2024-04-18 0 51.00 51.00 51.35 50.00 52.15 116,300 5,953,825 51.194 51.00 51.00 51.35 50.00 52.15 116,300 51.194 -1.45%
2024-04-17 0 51.75 51.75 51.90 51.40 53.10 87,200 4,510,865 51.730 51.75 51.75 51.90 51.40 53.10 87,200 51.730 0.19%
2024-04-16 0 51.65 51.50 52.90 50.00 52.30 75,200 3,877,695 51.565 51.65 51.50 52.90 50.00 52.30 75,200 51.565 -1.43%
2024-04-15 0 52.40 52.40 53.00 51.45 53.75 70,200 3,652,865 52.035 52.40 52.40 53.00 51.45 53.75 70,200 52.035 0.00%
2024-04-12 0 52.40 52.15 52.40 51.90 54.20 37,800 1,996,085 52.806 52.40 52.15 52.40 51.90 54.20 37,800 52.806 -3.41%
2024-04-11 0 54.25 54.20 54.60 54.00 54.95 42,800 2,320,630 54.220 54.25 54.20 54.60 54.00 54.95 42,800 54.220 -1.27%
2024-04-10 0 54.95 54.20 54.95 54.00 55.35 63,000 3,441,560 54.628 54.95 54.20 54.95 54.00 55.35 63,000 54.628 1.95%
2024-04-09 0 53.90 53.00 53.90 53.00 54.50 124,900 6,718,375 53.790 53.90 53.00 53.90 53.00 54.50 124,900 53.790 1.89%
2024-04-08 0 52.90 52.65 52.90 51.20 53.95 76,500 4,023,115 52.590 52.90 52.65 52.90 51.20 53.95 76,500 52.590 3.73%
2024-04-05 0 51.00 50.90 51.95 50.90 53.10 49,970 2,590,333 51.838 51.00 50.90 51.95 50.90 53.10 49,970 51.838 -3.13%
2024-04-03 0 52.65 52.65 53.80 51.80 54.40 57,200 3,025,982 52.902 52.65 52.65 53.80 51.80 54.40 57,200 52.902 -0.66%
2024-04-02 0 53.00 52.00 53.00 50.20 53.00 124,343 6,398,222 51.456 53.00 52.00 53.00 50.20 53.00 124,343 51.456 5.68%
2024-03-28 0 50.15 50.00 50.60 49.05 55.10 251,700 12,970,510 51.532 50.15 50.00 50.60 49.05 55.10 251,700 51.532 -6.26%
2024-03-27 0 53.50 52.50 53.50 52.40 55.00 385,500 21,084,565 54.694 53.50 52.50 53.50 52.40 55.00 385,500 54.694 -1.29%
2024-03-26 0 54.20 54.20 54.90 53.25 55.00 49,000 2,664,432 54.376 54.20 54.20 54.90 53.25 55.00 49,000 54.376 0.56%
2024-03-25 0 53.90 53.90 54.15 53.50 55.00 158,400 8,589,255 54.225 53.90 53.90 54.15 53.50 55.00 158,400 54.225 -0.09%
2024-03-22 0 53.95 53.15 53.95 51.10 54.00 77,900 4,155,910 53.349 53.95 53.15 53.95 51.10 54.00 77,900 53.349 -0.46%
2024-03-21 0 54.20 54.00 54.20 53.90 55.75 112,800 6,146,475 54.490 54.20 54.00 54.20 53.90 55.75 112,800 54.490 0.00%
2024-03-20 0 54.20 54.20 54.40 53.50 55.00 90,900 4,933,415 54.273 54.20 54.20 54.40 53.50 55.00 90,900 54.273 1.12%
2024-03-19 0 53.60 53.50 53.60 52.05 55.30 60,700 3,248,405 53.516 53.60 53.50 53.60 52.05 55.30 60,700 53.516 3.08%
2024-03-18 0 52.00 51.95 52.00 51.95 52.50 34,800 1,814,862 52.151 52.00 51.95 52.00 51.95 52.50 34,800 52.151 0.87%
2024-03-15 0 51.55 51.05 51.55 50.90 52.40 15,400 791,732 51.411 51.55 51.05 51.55 50.90 52.40 15,400 51.411 -0.58%
2024-03-14 0 51.85 51.00 51.85 50.80 52.85 27,200 1,399,472 51.451 51.85 51.00 51.85 50.80 52.85 27,200 51.451 0.68%
2024-03-13 0 51.50 50.80 52.10 50.80 53.85 95,300 4,921,725 51.645 51.50 50.80 52.10 50.80 53.85 95,300 51.645 -2.55%
2024-03-12 0 52.85 52.15 52.85 52.00 55.00 90,200 4,728,730 52.425 52.85 52.15 52.85 52.00 55.00 90,200 52.425 1.63%
2024-03-11 0 52.00 51.55 52.00 51.15 54.40 220,300 11,555,630 52.454 52.00 51.55 52.00 51.15 54.40 220,300 52.454 -1.89%
2024-03-08 0 53.00 52.55 53.10 51.50 56.35 351,900 19,154,092 54.430 53.00 52.55 53.10 51.50 56.35 351,900 54.430 2.91%
2024-03-07 0 51.50 50.00 51.50 45.80 51.75 501,300 24,280,087 48.434 51.50 50.00 51.50 45.80 51.75 501,300 48.434 5.42%
2024-03-06 0 48.85 48.70 48.90 47.90 55.80 424,200 21,422,245 50.500 48.85 48.70 48.90 47.90 55.80 424,200 50.500 -11.58%
2024-03-05 0 55.25 55.25 55.80 55.20 60.50 828,100 49,180,980 59.390 55.25 55.25 55.80 55.20 60.50 828,100 59.390 -8.30%
2024-03-04 0 60.25 60.00 60.25 59.00 61.20 158,200 9,491,930 60.000 60.25 60.00 60.25 59.00 61.20 158,200 60.000 1.77%
2024-03-01 0 59.20 57.65 59.20 57.00 59.70 167,800 9,836,625 58.621 59.20 57.65 59.20 57.00 59.70 167,800 58.621 4.23%
2024-02-29 0 56.80 56.80 57.00 55.25 58.15 136,141 7,749,074 56.919 56.80 56.80 57.00 55.25 58.15 136,141 56.919 2.34%
2024-02-28 0 55.50 55.15 55.50 55.40 59.05 157,600 9,059,230 57.482 55.50 55.15 55.50 55.40 59.05 157,600 57.482 -4.88%
2024-02-27 0 58.35 57.90 58.35 55.45 58.75 187,100 10,697,485 57.175 58.35 57.90 58.35 55.45 58.75 187,100 57.175 5.04%
2024-02-26 0 55.55 55.50 55.90 55.10 58.60 136,600 7,777,500 56.936 55.55 55.50 55.90 55.10 58.60 136,600 56.936 0.82%
2024-02-23 0 55.10 55.00 55.10 53.00 55.20 100,600 5,457,065 54.245 55.10 55.00 55.10 53.00 55.20 100,600 54.245 2.51%
2024-02-22 0 53.75 53.60 53.75 53.00 54.40 112,600 6,030,415 53.556 53.75 53.60 53.75 53.00 54.40 112,600 53.556 -0.46%
2024-02-21 0 54.00 53.70 54.00 52.80 55.00 261,700 13,964,765 53.362 54.00 53.70 54.00 52.80 55.00 261,700 53.362 -1.46%
2024-02-20 0 54.80 54.30 54.80 52.55 54.90 432,000 23,091,510 53.453 54.80 54.30 54.80 52.55 54.90 432,000 53.453 0.37%
2024-02-19 0 54.60 54.00 54.60 52.50 55.15 514,092 27,611,904 53.710 54.60 54.00 54.60 52.50 55.15 514,092 53.710 -2.33%
2024-02-16 0 55.90 55.90 56.50 54.00 56.50 32,200 1,785,845 55.461 55.90 55.90 56.50 54.00 56.50 32,200 55.461 -0.09%
2024-02-15 0 55.95 55.40 55.95 53.25 56.00 168,265 9,237,783 54.900 55.95 55.40 55.95 53.25 56.00 168,265 54.900 1.82%
2024-02-14 0 54.95 54.10 54.95 53.95 55.20 174,500 9,539,635 54.668 54.95 54.10 54.95 53.95 55.20 174,500 54.668 -0.27%
2024-02-09 0 55.10 55.10 58.00 54.60 56.00 14,400 793,840 55.128 55.10 55.10 58.00 54.60 56.00 14,400 55.128 -1.43%
2024-02-08 0 55.90 55.05 55.90 54.30 55.90 151,800 8,331,790 54.887 55.90 55.05 55.90 54.30 55.90 151,800 54.887 4.49%
2024-02-07 0 53.50 53.05 53.50 53.00 55.25 79,200 4,248,830 53.647 53.50 53.05 53.50 53.00 55.25 79,200 53.647 0.85%
2024-02-06 0 53.05 52.75 53.05 52.00 55.00 68,300 3,641,170 53.311 53.05 52.75 53.05 52.00 55.00 68,300 53.311 0.00%
2024-02-05 0 53.05 52.00 53.05 52.45 55.70 69,900 3,730,755 53.373 53.05 52.00 53.05 52.45 55.70 69,900 53.373 -4.76%
2024-02-02 0 55.70 53.50 55.85 53.05 58.40 96,000 5,265,350 54.847 55.70 53.50 55.85 53.05 58.40 96,000 54.847 1.27%
2024-02-01 0 55.00 53.40 55.40 53.05 55.55 46,400 2,515,120 54.205 55.00 53.40 55.40 53.05 55.55 46,400 54.205 2.23%
2024-01-31 0 53.80 53.60 56.00 52.15 55.00 29,900 1,590,990 53.210 53.80 53.60 56.00 52.15 55.00 29,900 53.210 -0.55%
2024-01-30 0 54.10 53.30 54.15 53.30 54.30 22,800 1,227,295 53.829 54.10 53.30 54.15 53.30 54.30 22,800 53.829 0.19%
2024-01-29 0 54.00 53.95 55.15 53.15 56.00 136,572 7,403,544 54.210 54.00 53.95 55.15 53.15 56.00 136,572 54.210 -3.57%
2024-01-26 0 56.00 55.25 56.00 55.00 57.70 85,072 4,766,351 56.027 56.00 55.25 56.00 55.00 57.70 85,072 56.027 -0.80%
2024-01-25 0 56.45 56.45 56.50 55.40 58.25 146,200 8,241,725 56.373 56.45 56.45 56.50 55.40 58.25 146,200 56.373 -1.74%
2024-01-24 0 57.45 57.45 57.50 55.00 59.60 164,400 9,336,860 56.794 57.45 57.45 57.50 55.00 59.60 164,400 56.794 4.45%
2024-01-23 0 55.00 54.50 55.00 53.85 58.00 275,200 15,298,055 55.589 55.00 54.50 55.00 53.85 58.00 275,200 55.589 1.85%
2024-01-22 0 54.00 54.00 55.35 53.80 57.70 152,400 8,418,585 55.240 54.00 54.00 55.35 53.80 57.70 152,400 55.240 -6.41%
2024-01-19 0 57.70 57.70 58.10 56.90 58.85 58,360 3,401,985 58.293 57.70 57.70 58.10 56.90 58.85 58,360 58.293 -1.03%
2024-01-18 0 58.30 58.00 58.50 55.85 59.85 81,800 4,667,865 57.064 58.30 58.00 58.50 55.85 59.85 81,800 57.064 -0.68%
2024-01-17 0 58.70 58.00 58.70 57.65 60.00 214,900 12,655,940 58.892 58.70 58.00 58.70 57.65 60.00 214,900 58.892 -1.84%
2024-01-16 0 59.80 59.10 59.80 58.30 62.50 201,200 11,942,525 59.356 59.80 59.10 59.80 58.30 62.50 201,200 59.356 -4.09%
2024-01-15 0 62.35 62.10 62.35 59.85 62.80 273,100 16,900,460 61.884 62.35 62.10 62.35 59.85 62.80 273,100 61.884 3.31%
2024-01-12 0 60.35 60.25 60.35 58.95 61.80 222,600 13,486,125 60.585 60.35 60.25 60.35 58.95 61.80 222,600 60.585 0.92%
2024-01-11 0 59.80 58.65 59.80 58.10 60.00 81,100 4,790,050 59.064 59.80 58.65 59.80 58.10 60.00 81,100 59.064 0.93%
2024-01-10 0 59.25 58.50 59.25 58.25 60.00 62,100 3,691,155 59.439 59.25 58.50 59.25 58.25 60.00 62,100 59.439 0.34%
2024-01-09 0 59.05 58.95 60.00 59.00 60.40 118,500 7,082,630 59.769 59.05 58.95 60.00 59.00 60.40 118,500 59.769 1.29%
2024-01-08 0 58.30 57.65 58.30 57.05 58.65 78,200 4,546,270 58.136 58.30 57.65 58.30 57.05 58.65 78,200 58.136 -0.68%
2024-01-05 0 58.70 58.00 58.70 57.65 60.00 93,000 5,463,875 58.751 58.70 58.00 58.70 57.65 60.00 93,000 58.751 -1.76%
2024-01-04 0 59.75 58.90 59.75 58.10 60.45 66,300 3,914,785 59.047 59.75 58.90 59.75 58.10 60.45 66,300 59.047 -0.42%
2024-01-03 0 60.00 60.00 60.45 59.05 61.35 246,200 14,816,205 60.180 60.00 60.00 60.45 59.05 61.35 246,200 60.180 -0.83%
2024-01-02 0 60.50 59.90 60.50 59.70 64.80 300,500 18,242,760 60.708 60.50 59.90 60.50 59.70 64.80 300,500 60.708 -2.34%
2023-12-29 0 61.95 61.40 61.95 60.05 62.40 139,700 8,527,795 61.044 61.95 61.40 61.95 60.05 62.40 139,700 61.044 1.56%
2023-12-28 0 61.00 61.00 61.35 59.20 62.00 125,200 7,581,505 60.555 61.00 61.00 61.35 59.20 62.00 125,200 60.555 -0.57%
2023-12-27 0 61.35 60.35 61.35 53.00 61.45 255,100 14,947,162 58.593 61.35 60.35 61.35 53.00 61.45 255,100 58.593 14.46%
2023-12-22 0 53.60 53.30 53.60 51.30 53.60 56,500 2,965,680 52.490 53.60 53.30 53.60 51.30 53.60 56,500 52.490 3.57%
2023-12-21 0 51.75 51.75 52.05 50.55 52.80 65,600 3,395,580 51.762 51.75 51.75 52.05 50.55 52.80 65,600 51.762 1.07%
2023-12-20 0 51.20 50.70 51.20 50.60 52.85 210,453 10,947,095 52.017 51.20 50.70 51.20 50.60 52.85 210,453 52.017 -1.35%
2023-12-19 0 51.90 51.90 52.25 51.20 53.30 41,600 2,160,650 51.939 51.90 51.90 52.25 51.20 53.30 41,600 51.939 -2.99%
2023-12-18 0 53.50 52.10 53.50 51.50 55.00 143,200 7,551,500 52.734 53.50 52.10 53.50 51.50 55.00 143,200 52.734 -2.01%
2023-12-15 0 54.60 54.60 54.70 52.55 56.10 279,600 15,007,605 53.675 54.60 54.60 54.70 52.55 56.10 279,600 53.675 -0.73%
2023-12-14 0 55.00 55.00 55.50 54.65 58.35 158,212 8,864,758 56.031 55.00 55.00 55.50 54.65 58.35 158,212 56.031 -3.51%
2023-12-13 0 57.00 56.65 57.00 53.00 59.45 206,000 11,833,460 57.444 57.00 56.65 57.00 53.00 59.45 206,000 57.444 -4.12%
2023-12-12 0 59.45 59.45 59.60 58.05 61.20 90,300 5,363,555 59.397 59.45 59.45 59.60 58.05 61.20 90,300 59.397 -0.92%
2023-12-11 0 60.00 60.00 60.15 59.05 62.00 309,900 18,588,115 59.981 60.00 60.00 60.15 59.05 62.00 309,900 59.981 -1.64%
2023-12-08 0 61.00 61.00 61.05 59.85 61.50 98,400 5,980,700 60.779 61.00 61.00 61.05 59.85 61.50 98,400 60.779 1.67%
2023-12-07 0 60.00 60.00 60.20 58.10 60.15 60,100 3,547,470 59.026 60.00 60.00 60.20 58.10 60.15 60,100 59.026 0.00%
2023-12-06 0 60.00 59.25 60.25 59.00 61.05 54,400 3,267,685 60.068 60.00 59.25 60.25 59.00 61.05 54,400 60.068 -0.41%
2023-12-05 0 60.25 60.25 60.90 58.00 61.00 145,800 8,662,205 59.412 60.25 60.25 60.90 58.00 61.00 145,800 59.412 0.67%
2023-12-04 0 59.85 59.85 60.00 58.50 63.50 261,800 15,750,635 60.163 59.85 59.85 60.00 58.50 63.50 261,800 60.163 -3.39%
2023-12-01 0 61.95 61.90 61.95 61.35 64.20 157,000 9,958,495 63.430 61.95 61.90 61.95 61.35 64.20 157,000 63.430 -1.98%
2023-11-30 0 63.20 63.15 63.20 60.00 64.10 722,815 45,600,039 63.087 63.20 63.15 63.20 60.00 64.10 722,815 63.087 2.76%
2023-11-29 0 61.50 61.50 61.55 58.95 62.10 356,900 21,952,411 61.509 61.50 61.50 61.55 58.95 62.10 356,900 61.509 -0.81%
2023-11-28 0 62.00 61.50 62.00 58.20 62.00 428,100 25,954,476 60.627 62.00 61.50 62.00 58.20 62.00 428,100 60.627 3.33%
2023-11-27 0 60.00 59.30 60.00 59.20 61.30 210,800 12,566,650 59.614 60.00 59.30 60.00 59.20 61.30 210,800 59.614 0.00%
2023-11-24 0 60.00 59.20 60.00 59.20 60.00 37,600 2,247,620 59.777 60.00 59.20 60.00 59.20 60.00 37,600 59.777 -0.50%
2023-11-23 0 60.30 60.25 60.80 59.55 61.00 36,800 2,230,695 60.617 60.30 60.25 60.80 59.55 61.00 36,800 60.617 -1.15%
2023-11-22 0 61.00 60.90 61.00 59.65 61.85 153,600 9,338,973 60.801 61.00 60.90 61.00 59.65 61.85 153,600 60.801 -1.45%
2023-11-21 0 61.90 61.20 61.95 59.05 61.90 71,700 4,384,111 61.145 61.90 61.20 61.95 59.05 61.90 71,700 61.145 2.65%
2023-11-20 0 60.30 60.25 60.60 58.20 61.25 140,316 8,410,243 59.938 60.30 60.25 60.60 58.20 61.25 140,316 59.938 -0.25%
2023-11-17 0 60.45 59.75 60.50 58.95 61.00 95,000 5,695,262 59.950 60.45 59.75 60.50 58.95 61.00 95,000 59.950 -2.18%
2023-11-16 0 61.80 61.40 61.80 58.35 62.00 114,900 6,987,650 60.815 61.80 61.40 61.80 58.35 62.00 114,900 60.815 -1.28%
2023-11-15 0 62.60 62.35 62.60 60.30 63.00 253,200 15,808,637 62.435 62.60 62.35 62.60 60.30 63.00 253,200 62.435 0.97%
2023-11-14 0 62.00 61.55 62.00 60.20 62.20 57,700 3,554,445 61.602 62.00 61.55 62.00 60.20 62.20 57,700 61.602 -0.16%
2023-11-13 0 62.10 61.80 62.20 59.35 62.95 160,600 9,874,674 61.486 62.10 61.80 62.20 59.35 62.95 160,600 61.486 -0.32%
2023-11-10 0 62.30 62.20 62.30 61.70 63.50 23,300 1,449,650 62.217 62.30 62.20 62.30 61.70 63.50 23,300 62.217 0.00%
2023-11-09 0 62.30 62.30 62.80 61.60 62.85 56,600 3,515,195 62.106 62.30 62.30 62.80 61.60 62.85 56,600 62.106 -1.11%
2023-11-08 0 63.00 62.55 63.00 61.85 63.85 132,132 8,280,442 62.668 63.00 62.55 63.00 61.85 63.85 132,132 62.668 -0.71%
2023-11-07 0 63.45 63.00 63.45 62.10 64.95 224,400 14,188,720 63.230 63.45 63.00 63.45 62.10 64.95 224,400 63.230 -0.86%
2023-11-06 0 64.00 63.10 64.00 62.55 67.65 312,033 20,162,779 64.617 64.00 63.10 64.00 62.55 67.65 312,033 64.617 -1.54%
2023-11-03 0 65.00 64.70 65.00 64.50 67.15 241,300 15,862,245 65.737 65.00 64.70 65.00 64.50 67.15 241,300 65.737 -1.52%
2023-11-02 0 66.00 65.35 66.00 64.35 66.00 114,400 7,513,035 65.673 66.00 65.35 66.00 64.35 66.00 114,400 65.673 -0.30%
2023-11-01 0 66.20 66.20 66.40 63.70 66.20 107,700 7,038,355 65.351 66.20 66.20 66.40 63.70 66.20 107,700 65.351 -1.12%
2023-10-31 0 66.95 66.65 66.95 63.30 67.60 74,800 4,925,685 65.851 66.95 66.65 66.95 63.30 67.60 74,800 65.851 1.29%
2023-10-30 0 66.10 66.00 66.50 62.65 66.10 217,400 14,028,430 64.528 66.10 66.00 66.50 62.65 66.10 217,400 64.528 3.28%
2023-10-27 0 64.00 63.90 64.00 62.15 66.80 323,100 20,936,920 64.800 64.00 63.90 64.00 62.15 66.80 323,100 64.800 -3.03%
2023-10-26 0 66.00 65.25 66.00 62.85 68.00 275,000 18,193,035 66.156 66.00 65.25 66.00 62.85 68.00 275,000 66.156 3.45%
2023-10-25 0 63.80 63.70 63.80 62.60 70.00 199,500 12,990,130 65.113 63.80 63.70 63.80 62.60 70.00 199,500 65.113 -0.78%
2023-10-24 0 64.30 64.30 - 61.25 64.90 319,000 20,019,795 62.758 64.30 64.30 - 61.25 64.90 319,000 62.758 3.71%
2023-10-20 0 62.00 61.25 62.00 61.80 63.45 110,200 6,916,600 62.764 62.00 61.25 62.00 61.80 63.45 110,200 62.764 0.08%
2023-10-19 0 61.95 61.50 61.95 61.95 65.35 211,700 13,385,355 63.228 61.95 61.50 61.95 61.95 65.35 211,700 63.228 -5.20%
2023-10-18 0 65.35 64.90 65.50 64.10 67.00 207,400 13,527,615 65.225 65.35 64.90 65.50 64.10 67.00 207,400 65.225 -2.75%
2023-10-17 0 67.20 67.10 67.75 67.15 70.05 158,606 10,816,394 68.197 67.20 67.10 67.75 67.15 70.05 158,606 68.197 -3.17%
2023-10-16 0 69.40 69.40 69.50 68.05 71.05 84,904 5,911,800 69.629 69.40 69.40 69.50 68.05 71.05 84,904 69.629 -3.61%
2023-10-13 0 72.00 71.60 72.00 71.10 74.00 158,600 11,413,285 71.963 72.00 71.60 72.00 71.10 74.00 158,600 71.963 -2.70%
2023-10-12 0 74.00 74.00 74.30 71.50 77.30 92,700 6,928,220 74.738 74.00 74.00 74.30 71.50 77.30 92,700 74.738 -0.94%
2023-10-11 0 74.70 74.65 74.70 67.90 76.75 216,900 15,783,810 72.770 74.70 74.65 74.70 67.90 76.75 216,900 72.770 6.79%
2023-10-10 0 69.95 68.50 69.95 64.30 71.00 202,600 14,168,215 69.932 69.95 68.50 69.95 64.30 71.00 202,600 69.932 0.79%
2023-10-09 0 69.40 69.40 69.50 63.50 70.00 104,800 7,177,210 68.485 69.40 69.40 69.50 63.50 70.00 104,800 68.485 8.44%
2023-10-06 0 64.00 64.00 64.70 61.00 66.00 44,100 2,799,702 63.485 64.00 64.00 64.70 61.00 66.00 44,100 63.485 5.44%
2023-10-05 0 60.70 60.65 60.70 60.70 61.10 9,400 572,930 60.950 60.70 60.65 60.70 60.70 61.10 9,400 60.950 0.17%
2023-10-04 0 60.60 60.55 60.60 60.55 62.15 24,700 1,518,970 61.497 60.60 60.55 60.60 60.55 62.15 24,700 61.497 -3.35%
2023-10-03 0 62.70 61.15 62.75 61.05 64.30 14,000 878,690 62.764 62.70 61.15 62.75 61.05 64.30 14,000 62.764 -3.02%
2023-09-29 0 64.65 64.80 65.00 63.70 67.00 31,400 2,038,375 64.916 64.65 64.80 65.00 63.70 67.00 31,400 64.916 -3.51%
2023-09-28 0 67.00 67.00 67.85 60.00 74.85 5,772,413 345,720,635 59.892 67.00 67.00 67.85 60.00 74.85 5,772,413 59.892 10.74%
2023-09-27 0 60.50 60.30 60.50 59.90 62.95 31,700 1,941,905 61.259 60.50 60.30 60.50 59.90 62.95 31,700 61.259 -2.18%
2023-09-26 0 61.85 61.85 62.25 61.25 65.00 49,200 3,077,715 62.555 61.85 61.85 62.25 61.25 65.00 49,200 62.555 0.49%
2023-09-25 0 61.55 62.50 63.30 61.45 65.95 29,400 1,851,815 62.987 61.55 62.50 63.30 61.45 65.95 29,400 62.987 -4.87%
2023-09-22 0 64.70 64.70 65.00 63.50 66.45 42,000 2,705,235 64.410 64.70 64.70 65.00 63.50 66.45 42,000 64.410 0.31%
2023-09-21 0 64.50 64.65 64.85 64.35 66.65 26,900 1,756,180 65.286 64.50 64.65 64.85 64.35 66.65 26,900 65.286 -0.46%
2023-09-20 0 64.80 63.80 67.30 63.50 67.35 48,500 3,184,315 65.656 64.80 63.80 67.30 63.50 67.35 48,500 65.656 -0.46%
2023-09-19 0 65.10 65.60 66.85 63.75 69.40 70,600 4,647,120 65.823 65.10 65.60 66.85 63.75 69.40 70,600 65.823 1.40%
2023-09-18 0 64.20 63.50 64.20 62.70 69.85 80,600 5,261,175 65.275 64.20 63.50 64.20 62.70 69.85 80,600 65.275 -8.09%
2023-09-15 0 69.85 68.50 69.85 66.05 72.15 33,500 2,320,135 69.258 69.85 68.50 69.85 66.05 72.15 33,500 69.258 -0.21%
2023-09-14 0 70.00 69.20 70.00 66.00 70.70 91,900 6,347,945 69.074 70.00 69.20 70.00 66.00 70.70 91,900 69.074 5.26%
2023-09-13 0 66.50 66.35 67.70 63.15 68.30 89,500 5,920,030 66.146 66.50 66.35 67.70 63.15 68.30 89,500 66.146 3.83%
2023-09-12 0 64.05 64.10 65.00 60.30 65.70 61,100 3,908,915 63.976 64.05 64.10 65.00 60.30 65.70 61,100 63.976 0.47%
2023-09-11 0 63.75 63.35 63.75 60.00 69.00 132,300 8,637,098 65.284 63.75 63.35 63.75 60.00 69.00 132,300 65.284 5.81%
2023-09-07 0 60.25 60.40 60.50 58.00 62.50 108,800 6,524,505 59.968 60.25 60.40 60.50 58.00 62.50 108,800 59.968 -4.52%
2023-09-06 0 63.10 63.10 64.75 58.85 66.60 129,112 8,205,428 63.553 63.10 63.10 64.75 58.85 66.60 129,112 63.553 7.22%
2023-09-05 0 58.85 58.85 60.00 51.30 65.00 302,000 17,320,840 57.354 58.85 58.85 60.00 51.30 65.00 302,000 57.354 19.25%
2023-09-04 0 49.35 48.60 49.35 49.00 51.90 42,400 2,111,315 49.795 49.35 48.60 49.35 49.00 51.90 42,400 49.795 0.30%
2023-08-31 0 49.20 49.00 49.85 49.05 52.50 12,800 648,480 50.663 49.20 49.00 49.85 49.05 52.50 12,800 50.663 -5.57%
2023-08-30 0 52.10 50.00 52.00 45.00 52.85 46,100 2,319,195 50.308 52.10 50.00 52.00 45.00 52.85 46,100 50.308 18.41%
2023-08-29 0 44.00 44.00 44.05 43.00 44.35 18,100 796,590 44.010 44.00 44.00 44.05 43.00 44.35 18,100 44.010 2.33%
2023-08-28 0 43.00 44.00 44.30 42.60 45.45 21,100 936,465 44.382 43.00 44.00 44.30 42.60 45.45 21,100 44.382 -5.29%
2023-08-25 0 45.40 45.00 45.45 43.85 46.00 8,700 392,690 45.137 45.40 45.00 45.45 43.85 46.00 8,700 45.137 0.89%
2023-08-24 0 45.00 44.25 45.00 43.80 46.45 52,700 2,386,052 45.276 45.00 44.25 45.00 43.80 46.45 52,700 45.276 -3.02%
2023-08-23 0 46.40 46.00 46.30 45.25 47.50 10,900 505,050 46.335 46.40 46.00 46.30 45.25 47.50 10,900 46.335 1.42%
2023-08-22 0 45.75 45.70 45.75 44.05 46.00 9,200 416,205 45.240 45.75 45.70 45.75 44.05 46.00 9,200 45.240 2.81%
2023-08-21 0 44.50 44.50 44.75 44.20 44.85 6,800 303,875 44.688 44.50 44.50 44.75 44.20 44.85 6,800 44.688 -1.11%
2023-08-18 0 45.00 44.00 45.00 - - 0 0 - 45.00 44.00 45.00 - - 0 - -2.07%
2023-08-17 0 45.95 45.80 46.00 45.60 46.20 39,300 1,807,922 46.003 45.95 45.80 46.00 45.60 46.20 39,300 46.003 0.88%
2023-08-16 0 45.55 45.55 45.75 44.75 46.15 11,700 533,590 45.606 45.55 45.55 45.75 44.75 46.15 11,700 45.606 -1.19%
2023-08-15 0 46.10 46.00 46.10 46.10 46.35 4,400 203,612 46.275 46.10 46.00 46.10 46.10 46.35 4,400 46.275 -0.22%
2023-08-14 0 46.20 46.15 46.55 46.00 46.10 1,600 73,680 46.050 46.20 46.15 46.55 46.00 46.10 1,600 46.050 -0.75%
2023-08-11 0 46.55 46.50 46.55 46.00 46.55 7,400 343,585 46.430 46.55 46.50 46.55 46.00 46.55 7,400 46.430 -0.96%
2023-08-10 0 47.00 46.50 47.00 47.00 47.25 2,400 112,855 47.023 47.00 46.50 47.00 47.00 47.25 2,400 47.023 -0.53%
2023-08-09 0 47.25 46.85 47.25 46.90 47.25 2,300 108,215 47.050 47.25 46.85 47.25 46.90 47.25 2,300 47.050 0.43%
2023-08-08 0 47.05 47.00 47.05 47.00 48.00 2,900 136,640 47.117 47.05 47.00 47.05 47.00 48.00 2,900 47.117 -2.08%
2023-08-07 0 48.05 48.05 48.10 47.50 49.85 7,000 338,032 48.290 48.05 48.05 48.10 47.50 49.85 7,000 48.290 1.59%
2023-08-04 0 47.30 48.70 - 46.90 47.30 3,400 159,890 47.026 47.30 48.70 - 46.90 47.30 3,400 47.026 0.85%
2023-08-03 0 46.90 46.90 47.10 46.90 48.20 10,200 483,145 47.367 46.90 46.90 47.10 46.90 48.20 10,200 47.367 -4.09%
2023-08-02 0 48.90 47.00 48.90 48.90 48.95 500 24,455 48.910 48.90 47.00 48.90 48.90 48.95 500 48.910 0.00%
2023-08-01 0 48.90 48.40 48.90 48.85 48.90 1,600 78,235 48.897 48.90 48.40 48.90 48.85 48.90 1,600 48.897 0.00%
2023-07-31 0 48.90 48.90 49.15 47.95 50.05 12,100 593,825 49.076 48.90 48.90 49.15 47.95 50.05 12,100 49.076 -2.30%
2023-07-28 0 50.05 50.05 50.20 49.50 50.25 13,200 660,350 50.027 50.05 50.05 50.20 49.50 50.25 13,200 50.027 -0.89%
2023-07-27 0 50.50 50.20 51.20 49.00 51.20 18,000 897,780 49.877 50.50 50.20 51.20 49.00 51.20 18,000 49.877 -1.46%
2023-07-26 0 51.25 - 51.25 52.00 52.00 200 10,485 52.425 51.25 - 51.25 52.00 52.00 200 52.425 0.10%
2023-07-25 0 51.20 - 52.00 52.20 52.20 1,100 57,420 52.200 51.20 - 52.00 52.20 52.20 1,100 52.200 -1.54%
2023-07-24 0 52.00 - 52.00 50.05 52.00 8,900 448,485 50.392 52.00 - 52.00 50.05 52.00 8,900 50.392 0.00%
2023-07-21 0 52.00 - 52.00 52.00 52.50 1,200 62,450 52.042 52.00 - 52.00 52.00 52.50 1,200 52.042 -0.95%
2023-07-20 0 52.50 - 52.50 - - 100 5,250 52.500 52.50 - 52.50 - - 100 52.500 -0.47%
2023-07-19 0 52.75 - 51.20 52.75 52.75 300 15,800 52.667 52.75 - 51.20 52.75 52.75 300 52.667 -0.38%
2023-07-18 0 52.95 52.50 52.95 52.95 53.30 2,300 122,005 53.046 52.95 52.50 52.95 52.95 53.30 2,300 53.046 -3.11%
2023-07-14 0 54.65 - 54.65 54.65 54.65 200 10,930 54.650 54.65 - 54.65 54.65 54.65 200 54.650 -0.09%
2023-07-13 0 54.70 - 54.70 54.50 55.85 10,000 550,045 55.005 54.70 - 54.70 54.50 55.85 10,000 55.005 -0.73%
2023-07-12 0 55.10 - 55.10 55.00 55.10 500 27,520 55.040 55.10 - 55.10 55.00 55.10 500 55.040 1.10%
2023-07-11 0 54.50 53.10 54.50 54.35 54.95 700 38,195 54.564 54.50 53.10 54.50 54.35 54.95 700 54.564 1.87%
2023-07-10 0 53.50 53.10 53.50 53.10 53.55 1,200 64,135 53.446 53.50 53.10 53.50 53.10 53.55 1,200 53.446 0.00%
2023-07-07 0 53.50 52.00 53.75 53.15 53.90 5,100 273,630 53.653 53.50 52.00 53.75 53.15 53.90 5,100 53.653 -0.47%
2023-07-06 0 53.75 47.00 53.75 53.50 54.00 2,500 134,400 53.760 53.75 47.00 53.75 53.50 54.00 2,500 53.760 -1.38%
2023-07-05 0 54.50 53.50 54.50 53.50 54.50 3,400 183,505 53.972 54.50 53.50 54.50 53.50 54.50 3,400 53.972 -1.00%
2023-07-04 0 55.05 54.00 55.00 53.40 55.50 10,700 586,000 54.766 55.05 54.00 55.00 53.40 55.50 10,700 54.766 5.16%
2023-07-03 0 52.35 52.35 53.00 52.35 53.40 200 10,575 52.875 52.35 52.35 53.00 52.35 53.40 200 52.875 -1.97%
2023-06-30 0 53.40 52.40 53.40 51.65 53.75 16,500 879,220 53.286 53.40 52.40 53.40 51.65 53.75 16,500 53.286 3.39%
2023-06-29 0 51.65 51.30 51.90 51.20 52.00 16,800 868,610 51.703 51.65 51.30 51.90 51.20 52.00 16,800 51.703 0.98%
2023-06-28 0 51.15 51.15 52.50 49.45 51.10 18,100 909,335 50.240 51.15 51.15 52.50 49.45 51.10 18,100 50.240 4.07%
2023-06-27 0 49.15 49.15 49.85 47.75 50.10 12,800 630,010 49.220 49.15 49.15 49.85 47.75 50.10 12,800 49.220 4.13%
2023-06-26 0 47.20 47.20 47.55 46.95 47.20 10,500 494,995 47.142 47.20 47.20 47.55 46.95 47.20 10,500 47.142 1.61%
2023-06-23 0 46.45 46.45 48.45 45.10 45.60 248,600 11,434,185 45.994 46.45 46.45 48.45 45.10 45.60 248,600 45.994 -0.11%
2023-06-21 0 46.50 47.00 48.50 44.60 46.85 10,400 475,120 45.685 46.50 47.00 48.50 44.60 46.85 10,400 45.685 -2.11%
2023-06-20 0 47.50 46.05 47.50 47.50 47.55 500 23,770 47.540 47.50 46.05 47.50 47.50 47.55 500 47.540 1.06%
2023-06-19 0 47.00 46.50 48.00 46.00 47.90 1,300 61,025 46.942 47.00 46.50 48.00 46.00 47.90 1,300 46.942 -1.88%
2023-06-16 0 47.90 47.90 48.00 47.80 49.00 20,500 989,345 48.261 47.90 47.90 48.00 47.80 49.00 20,500 48.261 -1.64%
2023-06-15 0 48.70 48.60 48.70 48.00 48.80 3,600 174,705 48.529 48.70 48.60 48.70 48.00 48.80 3,600 48.529 1.46%
2023-06-14 0 48.00 47.85 48.00 47.55 48.30 10,800 518,425 48.002 48.00 47.85 48.00 47.55 48.30 10,800 48.002 2.02%
2023-06-13 0 47.05 47.00 48.50 47.05 48.40 8,600 411,185 47.812 47.05 47.00 48.50 47.05 48.40 8,600 47.812 0.11%
2023-06-12 0 47.00 47.00 47.50 46.00 47.80 7,200 339,725 47.184 47.00 47.00 47.50 46.00 47.80 7,200 47.184 0.00%
2023-06-09 0 47.00 47.00 47.10 47.00 47.10 6,200 291,420 47.003 47.00 47.00 47.10 47.00 47.10 6,200 47.003 1.51%
2023-06-08 0 46.30 46.30 47.50 46.30 46.30 1,100 50,930 46.300 46.30 46.30 47.50 46.30 46.30 1,100 46.300 0.00%
2023-06-07 0 46.30 46.30 47.50 46.30 47.80 6,000 280,905 46.818 46.30 46.30 47.50 46.30 47.80 6,000 46.818 -2.11%
2023-06-06 0 47.30 46.35 47.30 46.05 47.30 8,100 380,615 46.990 47.30 46.35 47.30 46.05 47.30 8,100 46.990 1.28%
2023-06-05 0 46.70 46.00 46.80 45.00 47.20 4,300 199,180 46.321 46.70 46.00 46.80 45.00 47.20 4,300 46.321 1.74%
2023-06-02 0 45.90 45.90 46.50 43.50 46.40 19,600 889,829 45.399 45.90 45.90 46.50 43.50 46.40 19,600 45.399 4.44%
2023-06-01 0 43.95 43.95 44.95 43.50 44.00 32,700 1,438,740 43.998 43.95 43.95 44.95 43.50 44.00 32,700 43.998 1.03%
2023-05-31 0 43.50 43.50 44.00 42.00 45.75 76,200 3,308,165 43.414 43.50 43.50 44.00 42.00 45.75 76,200 43.414 1.16%
2023-05-30 0 43.00 41.50 43.00 43.00 46.50 110,400 4,881,140 44.213 43.00 41.50 43.00 43.00 46.50 110,400 44.213 -6.93%
2023-05-29 0 46.20 46.20 46.30 45.95 46.50 4,600 212,467 46.188 46.20 46.20 46.30 45.95 46.50 4,600 46.188 1.20%
2023-05-25 0 45.65 45.05 46.20 44.10 45.70 132,300 6,039,266 45.648 45.65 45.05 46.20 44.10 45.70 132,300 45.648 0.66%
2023-05-24 0 45.35 45.35 45.90 44.80 46.35 91,100 4,169,107 45.764 45.35 45.35 45.90 44.80 46.35 91,100 45.764 -0.98%
2023-05-23 0 45.80 45.80 47.20 45.10 47.90 87,100 4,004,445 45.975 45.80 45.80 47.20 45.10 47.90 87,100 45.975 -4.88%
2023-05-22 0 48.15 47.80 49.75 - - 0 0 - 48.15 47.80 49.75 - - 0 - 0.00%
2023-05-19 0 48.15 48.15 48.70 48.15 49.05 27,900 1,353,680 48.519 48.15 48.15 48.70 48.15 49.05 27,900 48.519 -1.83%
2023-05-18 0 49.05 49.05 51.00 49.00 49.05 2,900 142,235 49.047 49.05 49.05 51.00 49.00 49.05 2,900 49.047 -0.71%
2023-05-17 0 49.40 48.85 49.40 48.50 50.00 48,300 2,389,390 49.470 49.40 48.85 49.40 48.50 50.00 48,300 49.470 -2.18%
2023-05-16 0 50.50 50.50 50.80 48.90 51.00 17,900 893,465 49.914 50.50 50.50 50.80 48.90 51.00 17,900 49.914 0.00%
2023-05-15 0 50.50 50.50 52.50 50.25 50.50 264,900 13,031,472 49.194 50.50 50.50 52.50 50.25 50.50 264,900 49.194 0.00%
2023-05-12 0 50.50 50.50 50.80 48.05 50.85 25,200 1,260,375 50.015 50.50 50.50 50.80 48.05 50.85 25,200 50.015 -1.08%
2023-05-11 0 51.05 51.05 52.50 51.05 51.05 2,100 107,205 51.050 51.05 51.05 52.50 51.05 51.05 2,100 51.050 0.00%
2023-05-10 0 51.05 50.70 51.05 50.50 51.10 4,100 209,000 50.976 51.05 50.70 51.05 50.50 51.10 4,100 50.976 -0.10%
2023-05-09 0 51.10 51.10 52.10 51.00 53.50 6,100 323,705 53.066 51.10 51.10 52.10 51.00 53.50 6,100 53.066 -1.73%
2023-05-08 0 52.00 50.20 52.00 51.00 52.05 32,800 1,698,875 51.795 52.00 50.20 52.00 51.00 52.05 32,800 51.795 0.39%
2023-05-05 0 51.80 51.80 52.55 51.80 53.45 11,100 592,100 53.342 51.80 51.80 52.55 51.80 53.45 11,100 53.342 -2.26%
2023-05-04 0 53.00 53.00 54.00 52.00 54.00 1,900 101,500 53.421 53.00 53.00 54.00 52.00 54.00 1,900 53.421 -1.85%
2023-05-03 0 54.00 52.00 54.00 52.00 55.50 27,800 1,501,667 54.017 54.00 52.00 54.00 52.00 55.50 27,800 54.017 -0.28%
2023-05-02 0 54.15 53.45 54.15 50.00 54.75 71,100 3,732,815 52.501 54.15 53.45 54.15 50.00 54.75 71,100 52.501 7.33%
2023-04-28 0 50.45 49.00 51.40 50.45 50.45 500 25,225 50.450 50.45 49.00 51.40 50.45 50.45 500 50.450 0.00%
2023-04-27 0 50.45 50.45 51.00 50.00 50.80 152,500 7,776,936 50.996 50.45 50.45 51.00 50.00 50.80 152,500 50.996 -1.75%
2023-04-26 0 51.35 51.35 51.55 50.50 52.20 75,600 3,883,080 51.363 51.35 51.35 51.55 50.50 52.20 75,600 51.363 -1.25%
2023-04-25 0 52.00 51.10 52.00 50.00 53.00 209,600 10,753,530 51.305 52.00 51.10 52.00 50.00 53.00 209,600 51.305 1.46%
2023-04-24 0 51.25 50.95 51.35 50.35 52.10 43,900 2,235,665 50.926 51.25 50.95 51.35 50.35 52.10 43,900 50.926 -1.63%
2023-04-21 0 52.10 52.10 53.00 52.10 53.00 26,600 1,404,240 52.791 52.10 52.10 53.00 52.10 53.00 26,600 52.791 -1.61%
2023-04-20 0 52.95 52.95 53.40 52.50 53.85 25,300 1,341,665 53.030 52.95 52.95 53.40 52.50 53.85 25,300 53.030 -1.94%
2023-04-19 0 54.00 53.45 54.00 52.45 54.75 79,700 4,255,495 53.394 54.00 53.45 54.00 52.45 54.75 79,700 53.394 -0.37%
2023-04-18 0 54.20 53.95 54.20 52.00 54.50 25,900 1,396,630 53.924 54.20 53.95 54.20 52.00 54.50 25,900 53.924 -1.36%
2023-04-17 0 54.95 53.75 55.10 53.50 56.00 58,300 3,215,915 55.161 54.95 53.75 55.10 53.50 56.00 58,300 55.161 -2.92%
2023-04-14 0 56.60 56.60 57.00 53.80 59.30 192,800 10,929,940 56.691 56.60 56.60 57.00 53.80 59.30 192,800 56.691 -5.11%
2023-04-13 0 59.65 59.60 60.00 56.50 63.45 51,300 3,070,940 59.862 59.65 59.60 60.00 56.50 63.45 51,300 59.862 -6.21%
2023-04-12 0 63.60 63.05 63.90 60.00 65.30 51,000 3,258,190 63.886 63.60 63.05 63.90 60.00 65.30 51,000 63.886 2.58%
2023-04-11 0 62.00 61.70 - 55.70 62.00 56,300 3,347,140 59.452 62.00 61.70 - 55.70 62.00 56,300 59.452 11.31%
2023-04-06 0 55.70 55.70 56.00 55.05 57.75 55,800 3,135,715 56.196 55.70 55.70 56.00 55.05 57.75 55,800 56.196 -1.42%
2023-04-04 0 56.50 56.50 57.40 55.10 60.05 89,600 5,134,205 57.301 56.50 56.50 57.40 55.10 60.05 89,600 57.301 2.54%
2023-04-03 0 55.10 55.10 56.00 52.70 56.95 108,300 5,938,715 54.836 55.10 55.10 56.00 52.70 56.95 108,300 54.836 -1.61%
2023-03-31 0 56.00 55.80 56.00 49.50 58.50 204,250 11,231,130 54.987 56.00 55.80 56.00 49.50 58.50 204,250 54.987 13.82%
2023-03-30 0 49.20 49.20 49.80 48.00 51.50 319,700 15,497,405 48.475 49.20 49.20 49.80 48.00 51.50 319,700 48.475 5.24%
2023-03-29 0 46.75 46.60 46.75 45.10 52.95 594,000 29,387,875 49.475 46.75 46.60 46.75 45.10 52.95 594,000 49.475 1.74%
2023-03-28 0 45.95 45.95 46.00 45.85 46.50 1,662,300 76,398,015 45.959 45.95 45.95 46.00 45.85 46.50 1,662,300 45.959

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top