KANZHUN LIMITED: A

Exchange Code Listed Last trade Delisted
HK Main 02076  2022-12-22    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-29 0 79.65 79.65 79.80 79.65 81.05 17,300 1,389,100 80.295 79.65 79.65 79.80 79.65 81.05 17,300 80.295 -0.25%
2025-12-24 0 79.85 79.85 80.15 79.80 80.55 14,678 1,175,708 80.100 79.85 79.85 80.15 79.80 80.55 14,678 80.100 -0.93%
2025-12-23 0 80.60 80.60 80.70 80.05 81.80 30,900 2,494,395 80.725 80.60 80.60 80.70 80.05 81.80 30,900 80.725 -1.10%
2025-12-22 0 81.50 81.50 81.60 80.05 86.90 91,500 7,521,335 82.200 81.50 81.50 81.60 80.05 86.90 91,500 82.200 -6.32%
2025-12-19 0 87.00 87.00 88.00 81.75 87.00 143,200 12,102,432 84.514 87.00 87.00 88.00 81.75 87.00 143,200 84.514 9.85%
2025-12-18 0 79.20 79.05 79.20 78.00 80.95 43,300 3,420,745 79.001 79.20 79.05 79.20 78.00 80.95 43,300 79.001 0.51%
2025-12-17 0 78.80 78.80 78.85 77.90 79.30 28,900 2,277,525 78.807 78.80 78.80 78.85 77.90 79.30 28,900 78.807 2.27%
2025-12-16 0 77.05 76.45 77.10 76.05 81.85 56,100 4,292,480 76.515 77.05 76.45 77.10 76.05 81.85 56,100 76.515 0.00%
2025-12-15 0 77.05 76.65 77.05 76.65 77.65 58,559 4,545,036 77.615 77.05 76.65 77.05 76.65 77.65 58,559 77.615 -0.64%
2025-12-12 0 77.55 77.50 77.55 77.55 79.90 80,500 6,280,307 78.016 77.55 77.50 77.55 77.55 79.90 80,500 78.016 -5.31%
2025-12-11 0 81.90 81.90 81.95 79.10 82.30 55,650 4,473,860 80.393 81.90 81.90 81.95 79.10 82.30 55,650 80.393 -2.96%
2025-12-10 0 84.40 83.60 84.40 81.00 84.40 51,200 4,232,995 82.676 84.40 83.60 84.40 81.00 84.40 51,200 82.676 3.81%
2025-12-09 0 81.30 81.30 81.60 81.15 84.65 15,200 1,245,545 81.944 81.30 81.30 81.60 81.15 84.65 15,200 81.944 -3.50%
2025-12-08 0 84.25 83.60 84.40 83.45 85.10 25,100 2,104,735 83.854 84.25 83.60 84.40 83.45 85.10 25,100 83.854 0.96%
2025-12-05 0 83.45 82.95 83.45 82.45 83.80 16,000 1,328,277 83.017 83.45 82.95 83.45 82.45 83.80 16,000 83.017 -0.54%
2025-12-04 0 83.90 83.90 84.45 83.35 85.25 33,469 2,820,722 84.279 83.90 83.90 84.45 83.35 85.25 33,469 84.279 -0.94%
2025-12-03 0 84.70 84.40 84.70 84.55 86.50 17,700 1,502,687 84.898 84.70 84.40 84.70 84.55 86.50 17,700 84.898 -2.81%
2025-12-02 0 87.15 86.75 87.20 86.15 87.15 34,876 3,024,927 86.734 87.15 86.75 87.20 86.15 87.15 34,876 86.734 1.81%
2025-12-01 0 85.60 85.50 85.60 84.70 86.35 88,900 7,562,582 85.068 85.60 85.50 85.60 84.70 86.35 88,900 85.068 0.88%
2025-11-28 0 84.85 84.85 84.90 84.10 85.80 18,500 1,568,435 84.780 84.85 84.85 84.90 84.10 85.80 18,500 84.780 -1.11%
2025-11-27 0 85.80 85.30 85.80 84.60 86.45 59,400 5,097,297 85.813 85.80 85.30 85.80 84.60 86.45 59,400 85.813 2.02%
2025-11-26 0 84.10 84.05 84.10 82.10 85.20 358,100 30,117,117 84.103 84.10 84.05 84.10 82.10 85.20 358,100 84.103 3.19%
2025-11-25 0 81.50 81.20 81.50 80.90 81.95 27,100 2,206,335 81.415 81.50 81.20 81.50 80.90 81.95 27,100 81.415 1.88%
2025-11-24 0 80.00 79.70 80.00 78.80 80.00 92,050 7,341,525 79.756 80.00 79.70 80.00 78.80 80.00 92,050 79.756 2.37%
2025-11-21 0 78.15 78.05 78.15 78.00 80.50 348,300 27,031,913 77.611 78.15 78.05 78.15 78.00 80.50 348,300 77.611 -3.16%
2025-11-20 0 80.70 80.50 80.70 80.05 82.80 779,675 62,707,062 80.427 80.70 80.50 80.70 80.05 82.80 779,675 80.427 0.37%
2025-11-19 0 80.40 80.20 80.40 79.05 81.55 87,332 7,055,644 80.791 80.40 80.20 80.40 79.05 81.55 87,332 80.791 2.49%
2025-11-18 0 78.45 78.00 78.45 77.45 79.90 68,700 5,395,465 78.537 78.45 78.00 78.45 77.45 79.90 68,700 78.537 -0.70%
2025-11-17 0 79.00 78.95 79.00 78.15 80.00 66,036 5,207,764 78.862 79.00 78.95 79.00 78.15 80.00 66,036 78.862 -0.38%
2025-11-14 0 79.30 79.30 79.80 79.25 80.85 50,700 4,052,587 79.933 79.30 79.30 79.80 79.25 80.85 50,700 79.933 -3.94%
2025-11-13 0 82.55 82.50 82.55 81.80 83.05 62,600 5,160,105 82.430 82.55 82.50 82.55 81.80 83.05 62,600 82.430 1.54%
2025-11-12 0 81.30 81.30 81.70 80.95 81.80 141,360 11,494,731 81.315 81.30 81.30 81.70 80.95 81.80 141,360 81.315 0.93%
2025-11-11 0 80.55 80.55 81.00 80.55 82.50 32,702 2,651,794 81.090 80.55 80.55 81.00 80.55 82.50 32,702 81.090 -2.60%
2025-11-10 0 82.70 82.70 83.00 81.00 83.00 66,901 5,521,267 82.529 82.70 82.70 83.00 81.00 83.00 66,901 82.529 0.79%
2025-11-07 0 82.05 81.95 82.05 81.65 82.90 61,800 5,078,014 82.169 82.05 81.95 82.05 81.65 82.90 61,800 82.169 0.55%
2025-11-06 0 81.60 81.60 81.90 80.85 83.40 52,700 4,314,160 81.863 81.60 81.60 81.90 80.85 83.40 52,700 81.863 -1.75%
2025-11-05 0 83.05 82.50 83.05 82.30 83.70 85,100 7,023,070 82.527 83.05 82.50 83.05 82.30 83.70 85,100 82.527 -2.75%
2025-11-04 0 85.40 85.40 85.70 85.00 87.15 124,900 10,736,357 85.960 85.40 85.40 85.70 85.00 87.15 124,900 85.960 0.00%
2025-11-03 0 85.40 85.40 85.80 84.75 86.10 18,300 1,568,595 85.716 85.40 85.40 85.80 84.75 86.10 18,300 85.716 -0.29%
2025-10-31 0 85.65 85.55 85.65 85.05 86.20 40,300 3,450,347 85.617 85.65 85.55 85.65 85.05 86.20 40,300 85.617 0.18%
2025-10-30 0 85.50 85.10 85.50 84.55 86.75 90,700 7,718,402 85.098 85.50 85.10 85.50 84.55 86.75 90,700 85.098 -0.35%
2025-10-28 0 85.80 85.60 85.85 85.00 86.15 52,900 4,519,735 85.439 85.80 85.60 85.85 85.00 86.15 52,900 85.439 0.12%
2025-10-27 0 85.70 85.55 85.70 85.05 86.75 29,400 2,524,025 85.851 85.70 85.55 85.70 85.05 86.75 29,400 85.851 -0.17%
2025-10-24 0 85.85 85.85 85.95 85.35 86.15 38,900 3,339,820 85.857 85.85 85.85 85.95 85.35 86.15 38,900 85.857 1.48%
2025-10-23 0 84.60 84.60 84.85 83.35 85.25 62,300 5,233,595 84.006 84.60 84.60 84.85 83.35 85.25 62,300 84.006 0.48%
2025-10-22 0 84.20 84.20 84.40 83.65 85.85 39,100 3,301,670 84.442 84.20 84.20 84.40 83.65 85.85 39,100 84.442 -1.12%
2025-10-21 0 85.15 85.15 85.40 83.90 85.85 77,700 6,643,595 85.503 85.15 85.15 85.40 83.90 85.85 77,700 85.503 1.98%
2025-10-20 0 83.50 83.20 83.50 82.90 83.60 57,300 4,770,660 83.258 83.50 83.20 83.50 82.90 83.60 57,300 83.258 3.34%
2025-10-17 0 80.80 80.55 80.80 80.55 83.00 109,500 8,904,830 81.323 80.80 80.55 80.80 80.55 83.00 109,500 81.323 -4.72%
2025-10-16 0 84.80 84.80 85.00 84.60 85.80 109,000 9,267,180 85.020 84.80 84.80 85.00 84.60 85.80 109,000 85.020 1.56%
2025-10-15 0 83.50 83.50 85.10 83.50 85.25 241,000 20,330,245 84.358 83.50 83.50 85.10 83.50 85.25 241,000 84.358 -1.65%
2025-10-14 0 84.90 84.50 84.90 84.55 88.85 181,817 15,627,747 85.953 84.90 84.50 84.90 84.55 88.85 181,817 85.953 -2.80%
2025-10-13 0 87.35 87.00 87.35 85.60 90.05 233,600 20,531,817 87.893 87.35 87.00 87.35 85.60 90.05 233,600 87.893 -2.94%
2025-10-10 0 90.00 89.85 90.00 89.50 90.70 128,900 11,603,165 90.017 90.00 89.85 90.00 89.50 90.70 128,900 90.017 -5.36%
2025-10-09 0 95.10 94.75 95.10 93.55 95.55 109,400 10,404,335 95.104 95.10 94.75 95.10 93.55 95.55 109,400 95.104 1.06%
2025-10-08 0 94.10 94.05 94.10 90.10 94.10 105,600 9,834,952 93.134 94.10 94.05 94.10 90.10 94.10 105,600 93.134 4.56%
2025-10-06 0 90.00 89.95 90.00 88.70 90.00 144,134 12,880,919 89.368 90.00 89.95 90.00 88.70 90.00 144,134 89.368 0.23%
2025-10-03 0 90.45 90.30 90.45 88.10 91.00 48,300 4,360,287 90.275 89.80 89.65 89.80 87.46 90.34 48,652 89.623 0.89%
2025-10-02 0 89.65 89.35 89.90 88.85 90.10 79,200 7,107,994 89.747 89.00 88.70 89.25 88.21 89.45 79,777 89.099 -1.32%
2025-09-30 0 90.85 90.85 91.20 90.20 91.40 128,100 11,656,232 90.993 90.19 90.19 90.54 89.55 90.74 129,033 90.336 0.78%
2025-09-29 0 90.15 90.15 90.20 88.30 90.55 120,400 10,845,817 90.082 89.50 89.50 89.55 87.66 89.90 121,277 89.430 0.17%
2025-09-26 0 90.00 89.50 90.10 89.45 90.30 57,900 5,211,200 90.003 89.35 88.85 89.45 88.80 89.65 58,322 89.353 -0.94%
2025-09-25 0 90.85 90.85 91.15 89.95 91.10 211,600 19,190,937 90.694 90.19 90.19 90.49 89.30 90.44 213,140 90.039 -0.11%
2025-09-24 0 90.95 90.95 91.15 90.25 91.20 62,700 5,695,097 90.831 90.29 90.29 90.49 89.60 90.54 63,156 90.174 0.00%
2025-09-23 0 90.95 90.85 90.95 89.55 92.40 139,000 12,581,346 90.513 90.29 90.19 90.29 88.90 91.73 140,012 89.859 -1.78%
2025-09-22 0 92.60 92.50 92.60 91.85 94.45 137,300 12,710,687 92.576 91.93 91.83 91.93 91.19 93.77 138,300 91.907 -2.17%
2025-09-19 0 94.65 94.50 94.65 93.50 94.65 71,800 6,761,650 94.173 93.97 93.82 93.97 92.82 93.97 72,323 93.493 -1.66%
2025-09-18 0 96.25 95.85 96.30 95.40 97.80 74,198 7,177,397 96.733 95.55 95.16 95.60 94.71 97.09 74,738 96.034 -1.58%
2025-09-17 0 97.80 97.75 97.80 95.35 97.80 409,100 39,558,874 96.697 97.09 97.04 97.09 94.66 97.09 412,078 95.998 2.57%
2025-09-16 0 95.35 95.35 95.60 94.50 95.60 571,400 54,411,945 95.226 94.66 94.66 94.91 93.82 94.91 575,560 94.537 1.44%
2025-09-15 0 94.00 93.90 94.00 93.45 94.75 476,000 44,636,326 93.774 93.32 93.22 93.32 92.77 94.07 479,465 93.096 -0.69%
2025-09-12 0 94.65 94.60 94.65 94.15 95.05 185,900 17,594,492 94.645 93.97 93.92 93.97 93.47 94.36 187,253 93.961 0.80%
2025-09-11 0 93.90 93.40 93.90 93.20 94.35 477,400 44,847,315 93.941 93.22 92.72 93.22 92.53 93.67 480,876 93.262 0.32%
2025-09-10 0 93.60 93.50 93.60 92.35 94.00 339,100 31,656,977 93.356 92.92 92.82 92.92 91.68 93.32 341,569 92.681 1.41%
2025-09-09 0 92.30 92.25 92.30 92.00 92.80 337,400 31,126,976 92.255 91.63 91.58 91.63 91.34 92.13 339,856 91.589 0.22%
2025-09-08 0 92.10 91.15 92.10 90.60 92.65 348,800 31,924,515 91.527 91.43 90.49 91.43 89.95 91.98 351,339 90.865 -0.97%
2025-09-05 0 93.00 92.50 93.00 92.05 93.50 387,200 35,922,550 92.775 92.33 91.83 92.33 91.38 92.82 390,019 92.105 1.36%
2025-09-04 0 91.75 91.40 91.75 91.05 95.00 176,100 16,197,005 91.976 91.09 90.74 91.09 90.39 94.31 177,382 91.311 0.88%
2025-09-03 0 90.95 90.80 91.10 90.05 92.40 52,882 4,822,249 91.189 90.29 90.14 90.44 89.40 91.73 53,267 90.530 0.22%
2025-09-02 0 90.75 90.70 91.30 90.60 91.80 171,200 15,637,265 91.339 90.09 90.04 90.64 89.95 91.14 172,446 90.679 -1.14%
2025-09-01 0 91.80 91.60 91.80 90.70 92.00 180,500 16,539,587 91.632 91.14 90.94 91.14 90.04 91.34 181,814 90.970 1.38%
2025-08-29 0 90.55 90.40 90.55 89.10 90.90 161,500 14,598,347 90.392 89.90 89.75 89.90 88.46 90.24 162,676 89.739 2.20%
2025-08-28 0 88.60 88.60 88.65 87.45 89.10 148,500 13,147,070 88.532 87.96 87.96 88.01 86.82 88.46 149,581 87.893 1.55%
2025-08-27 0 87.25 87.20 87.25 86.90 89.10 86,300 7,550,066 87.486 86.62 86.57 86.62 86.27 88.46 86,928 86.854 -2.19%
2025-08-26 0 89.20 89.20 89.40 88.65 90.00 53,100 4,736,150 89.193 88.56 88.56 88.75 88.01 89.35 53,487 88.548 -1.05%
2025-08-25 0 90.15 90.00 90.25 88.70 90.75 224,000 20,142,880 89.924 89.50 89.35 89.60 88.06 90.09 225,631 89.274 -2.49%
2025-08-22 0 92.45 92.45 92.50 90.20 92.50 191,640 17,534,233 91.496 91.78 91.78 91.83 89.55 91.83 193,035 90.834 6.57%
2025-08-21 0 86.75 86.40 86.75 83.40 87.25 379,234 32,706,466 86.243 86.12 85.78 86.12 82.80 86.62 381,995 85.620 6.44%
2025-08-20 0 81.50 81.50 81.60 79.00 82.15 286,540 23,062,902 80.488 80.91 80.91 81.01 78.43 81.56 288,626 79.906 -1.03%
2025-08-19 0 82.35 82.30 82.35 82.05 84.00 176,300 14,556,770 82.568 81.75 81.71 81.75 81.46 83.39 177,583 81.971 -1.61%
2025-08-18 0 83.70 83.30 83.70 82.75 84.85 80,100 6,726,390 83.975 83.10 82.70 83.10 82.15 84.24 80,683 83.368 0.54%
2025-08-15 0 83.25 83.15 83.20 82.80 84.60 254,000 21,760,605 85.672 82.65 82.55 82.60 82.20 83.99 255,849 85.052 -4.86%
2025-08-14 0 87.50 87.50 87.80 87.05 88.10 95,200 8,333,275 87.534 86.87 86.87 87.17 86.42 87.46 95,893 86.902 0.40%
2025-08-13 0 87.15 87.05 87.15 84.20 87.15 184,300 15,866,185 86.089 86.52 86.42 86.52 83.59 86.52 185,642 85.467 4.50%
2025-08-12 0 83.40 83.10 83.40 82.15 83.85 187,000 15,534,410 83.072 82.80 82.50 82.80 81.56 83.24 188,361 82.471 0.85%
2025-08-11 0 82.70 82.70 82.75 81.50 83.15 255,800 21,111,540 82.531 82.10 82.10 82.15 80.91 82.55 257,662 81.935 3.89%
2025-08-08 0 79.60 79.15 79.60 78.80 80.05 103,500 8,211,479 79.338 79.02 78.58 79.02 78.23 79.47 104,253 78.765 1.47%
2025-08-07 0 78.45 78.30 78.45 77.80 79.00 71,900 5,649,920 78.580 77.88 77.73 77.88 77.24 78.43 72,423 78.012 0.26%
2025-08-06 0 78.25 78.15 78.25 77.35 78.60 92,800 7,230,225 77.912 77.68 77.59 77.68 76.79 78.03 93,476 77.349 1.49%
2025-08-05 0 77.10 76.55 77.10 74.80 77.35 233,288 17,876,262 76.627 76.54 76.00 76.54 74.26 76.79 234,986 76.074 3.35%
2025-08-04 0 74.60 74.50 74.60 72.55 74.80 467,600 34,504,945 73.792 74.06 73.96 74.06 72.03 74.26 471,004 73.258 2.19%
2025-08-01 0 73.00 72.60 73.60 73.00 74.70 178,600 13,245,810 74.165 72.47 72.08 73.07 72.47 74.16 179,900 73.629 -0.75%
2025-07-31 0 73.55 73.55 73.80 73.55 75.40 141,300 10,485,520 74.208 73.02 73.02 73.27 73.02 74.86 142,329 73.671 -2.00%
2025-07-30 0 75.05 75.05 75.80 75.05 77.00 168,300 12,782,435 75.950 74.51 74.51 75.25 74.51 76.44 169,525 75.401 -2.53%
2025-07-29 0 77.00 76.75 77.00 76.10 77.95 514,500 39,385,527 76.551 76.44 76.20 76.44 75.55 77.39 518,246 75.998 -2.10%
2025-07-28 0 78.65 78.60 78.65 78.00 79.20 273,300 21,515,115 78.723 78.08 78.03 78.08 77.44 78.63 275,290 78.154 0.77%
2025-07-25 0 78.05 77.65 78.05 77.45 78.90 328,200 25,660,480 78.185 77.49 77.09 77.49 76.89 78.33 330,589 77.620 1.10%
2025-07-24 0 77.20 77.20 78.20 76.70 78.90 354,730 27,727,436 78.165 76.64 76.64 77.63 76.15 78.33 357,312 77.600 1.05%
2025-07-23 0 76.40 76.40 76.45 75.00 77.00 227,600 17,348,942 76.226 75.85 75.85 75.90 74.46 76.44 229,257 75.675 4.59%
2025-07-22 0 73.05 73.05 73.15 72.35 74.15 284,700 20,782,410 72.998 72.52 72.52 72.62 71.83 73.61 286,773 72.470 -2.01%
2025-07-21 0 74.55 74.55 74.95 73.35 75.15 136,100 10,136,485 74.478 74.01 74.01 74.41 72.82 74.61 137,091 73.940 1.29%
2025-07-18 0 73.60 72.80 73.60 71.70 73.60 497,264 36,286,374 72.972 73.07 72.27 73.07 71.18 73.07 500,884 72.445 0.82%
2025-07-17 0 73.00 72.90 73.10 72.45 73.85 424,800 31,005,672 72.989 72.47 72.37 72.57 71.93 73.32 427,893 72.461 0.00%
2025-07-16 0 73.00 73.00 73.45 72.70 74.30 458,400 33,708,353 73.535 72.47 72.47 72.92 72.17 73.76 461,737 73.003 -0.41%
2025-07-15 0 73.30 73.30 73.50 70.50 73.55 775,660 55,866,524 72.025 72.77 72.77 72.97 69.99 73.02 781,307 71.504 1.45%
2025-07-14 0 72.25 72.25 72.30 71.30 72.85 546,700 39,409,255 72.086 71.73 71.73 71.78 70.78 72.32 550,680 71.565 -1.77%
2025-07-11 0 73.55 73.55 74.05 72.85 75.45 601,000 44,663,855 74.316 73.02 73.02 73.51 72.32 74.90 605,375 73.779 0.75%
2025-07-10 0 73.00 73.00 73.15 71.15 73.90 844,700 61,612,490 72.940 72.47 72.47 72.62 70.64 73.37 850,850 72.413 -2.14%
2025-07-09 0 74.60 74.50 74.85 72.70 75.50 1,483,270 109,579,758 73.877 74.06 73.96 74.31 72.17 74.95 1,494,068 73.343 5.97%
2025-07-08 0 70.40 70.30 70.40 68.45 70.40 2,670,480 185,835,357 69.589 69.89 69.79 69.89 67.96 69.89 2,689,921 69.086 3.53%
2025-07-07 0 68.00 68.00 68.05 66.40 68.10 2,485,080 167,534,470 67.416 67.51 67.51 67.56 65.92 67.61 2,503,172 66.929 2.26%
2025-07-04 0 66.50 66.50 66.55 65.10 66.65 3,698,700 244,609,865 66.134 66.02 66.02 66.07 64.63 66.17 3,725,627 65.656 -1.77%
2025-07-03 0 67.70 67.70 67.80 66.00 68.40 290,200 19,442,987 66.999 67.21 67.21 67.31 65.52 67.91 292,313 66.514 1.27%
2025-07-02 0 66.85 66.85 67.00 64.80 70.00 236,200 15,707,914 66.503 66.37 66.37 66.52 64.33 69.49 237,920 66.022 -4.84%
2025-06-30 0 70.25 70.25 70.30 69.85 71.05 14,900 1,046,640 70.244 69.74 69.74 69.79 69.35 70.54 15,008 69.737 0.57%
2025-06-27 0 69.85 69.75 69.85 69.75 70.50 12,900 902,785 69.983 69.35 69.25 69.35 69.25 69.99 12,994 69.478 0.72%
2025-06-26 0 69.35 69.30 69.35 68.95 71.95 13,800 968,255 70.163 68.85 68.80 68.85 68.45 71.43 13,900 69.656 -3.07%
2025-06-25 0 71.55 71.55 72.00 68.50 71.95 30,580 2,163,285 70.742 71.03 71.03 71.48 68.00 71.43 30,803 70.231 4.61%
2025-06-24 0 68.40 68.40 69.50 68.00 69.00 4,600 316,020 68.700 67.91 67.91 69.00 67.51 68.50 4,633 68.203 -0.87%
2025-06-23 0 69.00 69.00 69.35 68.75 68.95 15,000 1,033,260 68.884 68.50 68.50 68.85 68.25 68.45 15,109 68.386 0.95%
2025-06-20 0 68.35 68.35 68.45 67.35 68.85 3,800 260,580 68.574 67.86 67.86 67.96 66.86 68.35 3,828 68.078 -0.94%
2025-06-19 0 69.00 65.00 69.00 69.00 69.00 1,400 96,600 69.000 68.50 64.53 68.50 68.50 68.50 1,410 68.501 0.00%
2025-06-18 0 69.00 69.00 71.95 69.00 72.00 2,000 141,145 70.573 68.50 68.50 71.43 68.50 71.48 2,015 70.062 -2.89%
2025-06-17 0 71.05 70.55 71.05 70.55 72.75 10,900 774,040 71.013 70.54 70.04 70.54 70.04 72.22 10,979 70.500 1.14%
2025-06-16 0 70.25 70.25 71.25 69.05 70.25 9,500 667,120 70.223 69.74 69.74 70.74 68.55 69.74 9,569 69.716 -1.40%
2025-06-13 0 71.25 69.00 71.25 - - 0 0 - 70.74 68.50 70.74 - - 0 - -1.04%
2025-06-12 0 72.00 72.00 72.25 71.50 72.60 9,400 677,520 72.077 71.48 71.48 71.73 70.98 72.08 9,468 71.556 -0.21%
2025-06-11 0 72.15 71.05 72.15 72.15 72.15 2,900 209,235 72.150 71.63 70.54 71.63 71.63 71.63 2,921 71.629 0.91%
2025-06-10 0 71.50 71.50 71.95 71.00 72.25 11,100 794,870 71.610 70.98 70.98 71.43 70.49 71.73 11,181 71.092 0.28%
2025-06-09 0 71.30 70.35 71.35 71.30 71.35 3,200 228,315 71.348 70.78 69.84 70.83 70.78 70.83 3,223 70.833 1.35%
2025-06-06 0 70.35 70.35 71.10 69.55 70.60 30,400 2,138,310 70.339 69.84 69.84 70.59 69.05 70.09 30,621 69.831 1.22%
2025-06-05 0 69.50 69.50 69.70 68.90 69.75 73,171 5,054,777 69.082 69.00 69.00 69.20 68.40 69.25 73,704 68.582 0.58%
2025-06-04 0 69.10 69.10 70.05 68.00 69.65 32,100 2,224,585 69.302 68.60 68.60 69.54 67.51 69.15 32,334 68.801 3.13%
2025-06-03 0 67.00 65.90 67.75 67.00 67.75 5,500 371,925 67.623 66.52 65.42 67.26 66.52 67.26 5,540 67.134 3.08%
2025-06-02 0 65.00 63.00 68.25 64.60 68.25 7,000 470,990 67.284 64.53 62.54 67.76 64.13 67.76 7,051 66.798 -7.67%
2025-05-30 0 70.40 68.40 70.40 67.50 70.40 40,600 2,831,230 69.735 69.89 67.91 69.89 67.01 69.89 40,896 69.231 4.22%
2025-05-29 0 67.55 67.50 69.75 67.55 69.90 6,500 449,570 69.165 67.06 67.01 69.25 67.06 69.39 6,547 68.665 -1.75%
2025-05-28 0 68.75 66.65 68.75 67.05 68.90 25,000 1,721,000 68.840 68.25 66.17 68.25 66.57 68.40 25,182 68.342 2.77%
2025-05-27 0 66.90 66.80 67.70 66.00 66.90 11,000 730,230 66.385 66.42 66.32 67.21 65.52 66.42 11,080 65.905 1.29%
2025-05-26 0 66.05 66.00 68.00 65.80 66.30 15,000 990,890 66.059 65.57 65.52 67.51 65.32 65.82 15,109 65.582 -0.08%
2025-05-23 0 66.10 65.35 66.20 65.00 69.70 7,700 507,530 65.913 65.62 64.88 65.72 64.53 69.20 7,756 65.437 -5.84%
2025-05-22 0 70.20 70.20 71.00 70.20 71.00 21,500 1,525,255 70.942 69.69 69.69 70.49 69.69 70.49 21,657 70.429 -1.06%
2025-05-21 0 70.95 68.00 70.95 70.95 71.85 10,782 774,103 71.796 70.44 67.51 70.44 70.44 71.33 10,860 71.277 -1.53%
2025-05-20 0 72.05 69.35 72.05 70.50 72.05 7,400 525,605 71.028 71.53 68.85 71.53 69.99 71.53 7,454 70.514 1.41%
2025-05-19 0 71.05 68.75 71.05 70.30 71.30 5,000 356,400 71.280 70.54 68.25 70.54 69.79 70.78 5,036 70.765 1.07%
2025-05-16 0 70.30 69.20 70.30 69.60 70.65 7,600 533,425 70.188 69.79 68.70 69.79 69.10 70.14 7,655 69.680 0.29%
2025-05-15 0 70.10 69.00 70.65 68.10 70.75 59,300 4,127,830 69.609 69.59 68.50 70.14 67.61 70.24 59,732 69.106 3.85%
2025-05-14 0 67.50 67.50 68.35 67.50 68.35 20,000 1,354,390 67.720 67.01 67.01 67.86 67.01 67.86 20,146 67.230 0.22%
2025-05-13 0 67.35 66.60 67.35 65.35 67.40 51,000 3,400,905 66.684 66.86 66.12 66.86 64.88 66.91 51,371 66.202 5.32%
2025-05-12 0 63.95 63.95 64.00 62.20 65.35 21,200 1,347,105 63.543 63.49 63.49 63.54 61.75 64.88 21,354 63.083 2.98%
2025-05-09 0 62.10 59.50 62.10 - - 0 0 - 61.65 59.07 61.65 - - 0 - -0.08%
2025-05-08 0 62.15 61.00 62.15 62.00 62.65 1,471 91,307 62.071 61.70 60.56 61.70 61.55 62.20 1,482 61.623 -0.80%
2025-05-07 0 62.65 62.65 62.90 59.70 63.15 8,000 502,300 62.788 62.20 62.20 62.45 59.27 62.69 8,058 62.334 0.00%
2025-05-06 0 62.65 63.40 63.80 59.85 62.95 45,667 2,827,459 61.915 62.20 62.94 63.34 59.42 62.50 45,999 61.467 4.77%
2025-05-02 0 59.80 59.80 59.85 59.45 59.80 25,579 1,525,150 59.625 59.37 59.37 59.42 59.02 59.37 25,765 59.194 3.46%
2025-04-30 0 57.80 57.80 58.10 57.35 57.80 18,400 1,058,285 57.515 57.38 57.38 57.68 56.94 57.38 18,534 57.100 2.12%
2025-04-29 0 56.60 56.60 57.10 56.00 56.60 17,100 967,800 56.596 56.19 56.19 56.69 55.60 56.19 17,224 56.187 1.80%
2025-04-28 0 55.60 55.40 55.60 55.60 56.80 2,500 139,425 55.770 55.20 55.00 55.20 55.20 56.39 2,518 55.367 -2.28%
2025-04-25 0 56.90 56.40 57.00 55.55 56.90 21,700 1,219,080 56.179 56.49 55.99 56.59 55.15 56.49 21,858 55.773 2.71%
2025-04-24 0 55.40 55.40 55.85 55.30 55.35 6,900 381,910 55.349 55.00 55.00 55.45 54.90 54.95 6,950 54.949 0.09%
2025-04-23 0 55.35 54.75 55.35 54.70 55.35 28,900 1,584,885 54.840 54.95 54.35 54.95 54.30 54.95 29,110 54.444 1.75%
2025-04-22 0 54.40 54.35 54.85 54.35 54.40 5,000 271,760 54.352 54.01 53.96 54.45 53.96 54.01 5,036 53.959 0.18%
2025-04-17 0 54.30 54.30 56.00 54.30 55.55 1,200 66,410 55.342 53.91 53.91 55.60 53.91 55.15 1,209 54.942 -2.25%
2025-04-16 0 55.55 54.50 55.60 - - 0 0 - 55.15 54.11 55.20 - - 0 - -0.80%
2025-04-15 0 56.00 54.50 56.00 56.10 56.10 100 5,610 56.100 55.60 54.11 55.60 55.69 55.69 101 55.695 -0.18%
2025-04-14 0 56.10 55.15 56.50 56.05 58.85 5,700 327,045 57.376 55.69 54.75 56.09 55.64 58.42 5,741 56.962 -3.53%
2025-04-11 0 58.15 55.80 59.80 - - 0 0 - 57.73 55.40 59.37 - - 0 - 0.00%
2025-04-10 0 58.15 58.15 60.30 58.15 61.90 4,000 240,370 60.093 57.73 57.73 59.86 57.73 61.45 4,029 59.658 -6.06%
2025-04-09 0 61.90 - 60.05 62.00 63.75 5,100 320,875 62.917 61.45 - 59.62 61.55 63.29 5,137 62.462 -4.70%
2025-04-08 0 64.95 - 64.95 - - 0 0 - 64.48 - 64.48 - - 0 - -3.78%
2025-04-07 0 67.50 - 65.50 - - 0 0 - 67.01 - 65.03 - - 0 - -6.25%
2025-04-03 0 72.00 67.90 72.00 72.45 72.45 100 7,245 72.450 71.48 67.41 71.48 71.93 71.93 101 71.926 -0.62%
2025-04-02 0 72.45 72.45 74.00 72.40 72.45 900 65,200 72.444 71.93 71.93 73.47 71.88 71.93 907 71.921 5.46%
2025-04-01 0 68.70 68.60 68.70 67.75 78.15 21,301 1,615,409 75.837 68.20 68.10 68.20 67.26 77.59 21,456 75.289 -7.16%
2025-03-31 0 74.00 - 74.00 - - 0 0 - 73.47 - 73.47 - - 0 - -4.33%
2025-03-28 0 77.35 - 77.50 - - 0 0 - 76.79 - 76.94 - - 0 - 0.00%
2025-03-27 0 77.35 - 77.35 - - 0 0 - 76.79 - 76.79 - - 0 - -0.06%
2025-03-26 0 77.40 - 77.40 - - 0 0 - 76.84 - 76.84 - - 0 - -0.71%
2025-03-25 0 77.95 - 77.95 - - 0 0 - 77.39 - 77.39 - - 0 - -0.06%
2025-03-24 0 78.00 - 78.00 78.00 78.05 3,000 234,050 78.017 77.44 - 77.44 77.44 77.49 3,022 77.453 -0.64%
2025-03-21 0 78.50 72.80 78.50 - - 0 0 - 77.93 72.27 77.93 - - 0 - -0.76%
2025-03-20 0 79.10 - 79.20 79.10 79.10 6,100 482,510 79.100 78.53 - 78.63 78.53 78.53 6,144 78.528 0.00%
2025-03-19 0 79.10 75.05 79.10 66.50 80.00 20,200 1,586,185 78.524 78.53 74.51 78.53 66.02 79.42 20,347 77.956 1.28%
2025-03-18 0 78.10 77.00 78.10 75.60 78.10 34,000 2,615,070 76.914 77.54 76.44 77.54 75.05 77.54 34,248 76.358 1.96%
2025-03-17 0 76.60 76.20 76.60 74.00 80.00 7,168 548,114 76.467 76.05 75.65 76.05 73.47 79.42 7,220 75.914 5.00%
2025-03-14 0 72.95 72.95 73.00 72.05 73.00 16,100 1,172,490 72.825 72.42 72.42 72.47 71.53 72.47 16,217 72.299 1.25%
2025-03-13 0 72.05 71.00 72.05 69.90 72.05 22,700 1,624,940 71.583 71.53 70.49 71.53 69.39 71.53 22,865 71.066 2.13%
2025-03-12 0 70.55 69.10 70.55 69.20 74.20 12,100 855,295 70.686 70.04 68.60 70.04 68.70 73.66 12,188 70.175 4.44%
2025-03-11 0 67.55 65.95 67.55 64.40 68.05 14,600 977,810 66.973 67.06 65.47 67.06 63.93 67.56 14,706 66.489 1.50%
2025-03-10 0 66.55 66.55 68.40 66.55 68.80 22,000 1,514,380 68.835 66.07 66.07 67.91 66.07 68.30 22,160 68.338 0.00%
2025-03-07 0 66.55 66.55 67.45 66.45 67.45 21,100 1,408,700 66.763 66.07 66.07 66.96 65.97 66.96 21,254 66.281 0.15%
2025-03-06 0 66.45 65.60 65.95 62.95 66.45 41,100 2,678,870 65.179 65.97 65.13 65.47 62.50 65.97 41,399 64.708 5.56%
2025-03-05 0 62.95 62.00 62.95 61.95 62.95 27,000 1,677,335 62.124 62.50 61.55 62.50 61.50 62.50 27,197 61.675 3.28%
2025-03-04 0 60.95 59.00 60.95 60.95 60.95 1,500 91,425 60.950 60.51 58.57 60.51 60.51 60.51 1,511 60.509 -0.08%
2025-03-03 0 61.00 61.00 61.50 60.50 61.00 17,400 1,060,780 60.964 60.56 60.56 61.06 60.06 60.56 17,527 60.524 1.67%
2025-02-28 0 60.00 58.55 61.00 60.00 60.00 300 18,000 60.000 59.57 58.13 60.56 59.57 59.57 302 59.566 -2.20%
2025-02-27 0 61.35 60.50 61.35 60.10 62.35 1,200 73,645 61.371 60.91 60.06 60.91 59.67 61.90 1,209 60.927 -2.54%
2025-02-26 0 62.95 62.00 62.95 61.45 62.95 18,300 1,134,690 62.005 62.50 61.55 62.50 61.01 62.50 18,433 61.557 2.44%
2025-02-25 0 61.45 61.25 62.50 61.00 61.45 14,500 889,100 61.317 61.01 60.81 62.05 60.56 61.01 14,606 60.874 0.99%
2025-02-24 0 60.85 60.40 60.85 - - 0 0 - 60.41 59.96 60.41 - - 0 - 0.00%
2025-02-21 0 60.85 59.25 60.85 59.15 60.85 2,740 165,819 60.518 60.41 58.82 60.41 58.72 60.41 2,760 60.080 1.67%
2025-02-20 0 59.85 59.05 59.85 58.45 67.55 1,600 99,970 62.481 59.42 58.62 59.42 58.03 67.06 1,612 62.030 -6.92%
2025-02-19 0 64.30 55.10 64.25 64.35 64.35 100 6,435 64.350 63.84 54.70 63.79 63.88 63.88 101 63.885 -0.08%
2025-02-18 0 64.35 64.00 64.45 63.80 65.00 10,900 701,815 64.387 63.88 63.54 63.98 63.34 64.53 10,979 63.921 0.63%
2025-02-17 0 63.95 55.65 63.95 63.85 64.85 14,500 933,285 64.364 63.49 55.25 63.49 63.39 64.38 14,606 63.899 0.16%
2025-02-14 0 63.85 63.00 63.85 60.10 63.95 32,700 2,036,800 62.287 63.39 62.54 63.39 59.67 63.49 32,938 61.837 4.67%
2025-02-13 0 61.00 61.00 61.10 58.20 61.60 47,300 2,833,600 59.907 60.56 60.56 60.66 57.78 61.15 47,644 59.474 8.25%
2025-02-12 0 56.35 56.20 58.80 55.05 59.00 900 50,165 55.739 55.94 55.79 58.38 54.65 58.57 907 55.336 -8.00%
2025-02-11 0 61.25 - 61.25 - - 0 0 - 60.81 - 60.81 - - 0 - 0.00%
2025-02-10 0 61.25 60.20 61.25 59.00 61.25 2,600 156,390 60.150 60.81 59.76 60.81 58.57 60.81 2,619 59.715 3.81%
2025-02-07 0 59.00 57.80 59.00 59.00 59.00 100 5,900 59.000 58.57 57.38 58.57 58.57 58.57 101 58.574 0.00%
2025-02-06 0 59.00 57.05 59.00 57.90 59.00 2,200 129,095 58.680 58.57 56.64 58.57 57.48 58.57 2,216 58.255 1.72%
2025-02-05 0 58.00 58.00 58.80 - - 0 0 - 57.58 57.58 58.38 - - 0 - 0.00%
2025-02-04 0 58.00 57.30 57.50 57.00 58.20 8,001 459,928 57.484 57.58 56.89 57.08 56.59 57.78 8,059 57.068 4.69%
2025-02-03 0 55.40 - 56.70 55.40 57.00 1,200 68,100 56.750 55.00 - 56.29 55.00 56.59 1,209 56.340 -2.46%
2025-01-28 0 56.80 56.80 57.00 56.60 56.80 4,500 255,500 56.778 56.39 56.39 56.59 56.19 56.39 4,533 56.367 3.37%
2025-01-27 0 54.95 54.95 56.80 54.95 54.95 22,800 1,252,860 54.950 54.55 54.55 56.39 54.55 54.55 22,966 54.553 0.00%
2025-01-24 0 54.95 54.00 54.95 - - 0 0 - 54.55 53.61 54.55 - - 0 - -2.92%
2025-01-23 0 56.60 54.00 56.60 - - 0 0 - 56.19 53.61 56.19 - - 0 - 0.00%
2025-01-22 0 56.60 - 56.60 - - 0 0 - 56.19 - 56.19 - - 0 - -0.09%
2025-01-21 0 56.65 55.60 56.65 55.50 56.65 3,900 219,195 56.204 56.24 55.20 56.24 55.10 56.24 3,928 55.798 1.80%
2025-01-20 0 55.65 55.65 56.00 53.55 55.70 27,600 1,513,990 54.855 55.25 55.25 55.60 53.16 55.30 27,801 54.458 3.53%
2025-01-17 0 53.75 - 53.75 53.95 53.95 600 32,370 53.950 53.36 - 53.36 53.56 53.56 604 53.560 -1.10%
2025-01-16 0 54.35 - 54.80 54.35 54.40 500 27,190 54.380 53.96 - 54.40 53.96 54.01 504 53.987 -0.09%
2025-01-15 0 54.40 54.20 54.40 53.35 54.40 24,100 1,298,645 53.886 54.01 53.81 54.01 52.96 54.01 24,275 53.496 4.82%
2025-01-14 0 51.90 49.80 51.90 49.80 51.90 35,863 1,829,984 51.027 51.52 49.44 51.52 49.44 51.52 36,124 50.658 6.13%
2025-01-13 0 48.90 48.20 48.90 48.05 48.90 5,600 271,315 48.449 48.55 47.85 48.55 47.70 48.55 5,641 48.099 1.77%
2025-01-10 0 48.05 48.05 51.50 48.05 48.05 100 4,805 48.050 47.70 47.70 51.13 47.70 47.70 101 47.703 -6.70%
2025-01-09 0 51.50 51.00 51.50 51.50 51.50 100 5,150 51.500 51.13 50.63 51.13 51.13 51.13 101 51.128 -1.34%
2025-01-08 0 52.20 47.00 52.20 49.30 52.20 3,700 185,415 50.112 51.82 46.66 51.82 48.94 51.82 3,727 49.750 -0.57%
2025-01-07 0 52.50 50.00 52.55 - - 0 0 - 52.12 49.64 52.17 - - 0 - -0.19%
2025-01-06 0 52.60 52.55 52.65 52.55 52.60 400 21,030 52.575 52.22 52.17 52.27 52.17 52.22 403 52.195 -0.66%
2025-01-03 0 52.95 51.00 53.00 - - 0 0 - 52.57 50.63 52.62 - - 0 - 0.00%
2025-01-02 0 52.95 50.15 53.45 - - 0 0 - 52.57 49.79 53.06 - - 0 - 0.00%
2024-12-31 0 52.95 49.00 52.95 52.00 53.00 3,800 199,400 52.474 52.57 48.65 52.57 51.62 52.62 3,828 52.094 -0.09%
2024-12-30 0 53.00 50.00 53.00 - - 0 0 - 52.62 49.64 52.62 - - 0 - -0.38%
2024-12-27 0 53.20 - 53.20 53.70 53.70 100 5,370 53.700 52.82 - 52.82 53.31 53.31 101 53.312 -0.93%
2024-12-24 0 53.70 - 53.70 - - 0 0 - 53.31 - 53.31 - - 0 - -1.10%
2024-12-23 0 54.30 - 54.30 - - 0 0 - 53.91 - 53.91 - - 0 - -0.18%
2024-12-20 0 54.40 53.95 54.40 54.40 54.40 6,300 342,720 54.400 54.01 53.56 54.01 54.01 54.01 6,346 54.007 2.74%
2024-12-19 0 52.95 52.00 52.95 52.95 53.55 1,800 95,705 53.169 52.57 51.62 52.57 52.57 53.16 1,813 52.785 -1.12%
2024-12-18 0 53.55 53.00 55.45 51.90 56.00 1,200 64,450 53.708 53.16 52.62 55.05 51.52 55.60 1,209 53.320 -3.51%
2024-12-17 0 55.50 - 55.50 - - 0 0 - 55.10 - 55.10 - - 0 - -0.18%
2024-12-16 0 55.60 55.00 55.60 55.60 55.60 200 11,120 55.600 55.20 54.60 55.20 55.20 55.20 201 55.198 1.00%
2024-12-13 0 55.05 55.00 57.10 55.00 57.10 6,100 347,140 56.908 54.65 54.60 56.69 54.60 56.69 6,144 56.497 -2.74%
2024-12-12 0 56.60 56.00 56.75 56.00 57.00 8,500 480,610 56.542 56.19 55.60 56.34 55.60 56.59 8,562 56.134 -0.35%
2024-12-11 0 56.80 - 56.80 56.85 56.85 500 28,425 56.850 56.39 - 56.39 56.44 56.44 504 56.439 -0.09%
2024-12-10 0 56.85 56.50 57.50 53.50 57.65 46,700 2,659,885 56.957 56.44 56.09 57.08 53.11 57.23 47,040 56.545 3.93%
2024-12-09 0 54.70 54.70 55.15 54.00 54.70 15,600 850,360 54.510 54.30 54.30 54.75 53.61 54.30 15,714 54.116 1.30%
2024-12-06 0 54.00 - 54.00 53.50 54.00 5,500 294,480 53.542 53.61 - 53.61 53.11 53.61 5,540 53.155 0.93%
2024-12-05 0 53.50 - 53.50 - - 100 5,350 53.500 53.11 - 53.11 - - 101 53.113 0.00%
2024-12-04 0 53.50 53.50 53.60 53.40 53.65 900 48,145 53.494 53.11 53.11 53.21 53.01 53.26 907 53.108 -0.74%
2024-12-03 0 53.90 53.90 54.45 53.00 53.90 75,500 4,022,270 53.275 53.51 53.51 54.06 52.62 53.51 76,050 52.890 4.15%
2024-12-02 0 51.75 51.75 52.00 50.00 51.75 25,200 1,290,195 51.198 51.38 51.38 51.62 49.64 51.38 25,383 50.828 5.61%
2024-11-29 0 49.00 48.35 49.00 48.20 49.00 3,401 164,463 48.357 48.65 48.00 48.65 47.85 48.65 3,426 48.008 3.27%
2024-11-28 0 47.45 47.00 47.90 47.45 47.45 1,100 52,195 47.450 47.11 46.66 47.55 47.11 47.11 1,108 47.107 0.00%
2024-11-27 0 47.45 46.15 47.40 44.65 47.45 16,200 740,350 45.701 47.11 45.82 47.06 44.33 47.11 16,318 45.370 -1.04%
2024-11-26 0 47.95 47.50 47.95 44.75 48.00 5,700 265,235 46.532 47.60 47.16 47.60 44.43 47.65 5,741 46.196 -0.10%
2024-11-25 0 48.00 47.55 48.95 47.80 50.50 18,900 914,090 48.365 47.65 47.21 48.60 47.45 50.14 19,038 48.015 -7.69%
2024-11-22 0 52.00 - 52.00 - - 0 0 - 51.62 - 51.62 - - 0 - -3.53%
2024-11-21 0 53.90 - 54.00 - - 0 0 - 53.51 - 53.61 - - 0 - 0.00%
2024-11-20 0 53.90 - 54.00 - - 0 0 - 53.51 - 53.61 - - 0 - 0.00%
2024-11-19 0 53.90 - 54.00 - - 0 0 - 53.51 - 53.61 - - 0 - 0.00%
2024-11-18 0 53.90 - 54.00 - - 0 0 - 53.51 - 53.61 - - 0 - 0.00%
2024-11-15 0 53.90 51.60 53.90 - - 0 0 - 53.51 51.23 53.51 - - 0 - -0.09%
2024-11-14 0 53.95 51.60 53.95 - - 0 0 - 53.56 51.23 53.56 - - 0 - -0.09%
2024-11-13 0 54.00 51.70 54.00 54.05 54.50 1,300 70,625 54.327 53.61 51.33 53.61 53.66 54.11 1,309 53.934 -3.57%
2024-11-12 0 56.00 55.10 56.00 55.05 56.00 2,600 145,505 55.963 55.60 54.70 55.60 54.65 55.60 2,619 55.559 -3.45%
2024-11-11 0 58.00 55.15 58.00 57.95 58.15 1,400 81,260 58.043 57.58 54.75 57.58 57.53 57.73 1,410 57.623 -0.17%
2024-11-08 0 58.10 58.00 58.10 56.10 58.10 11,900 681,520 57.271 57.68 57.58 57.68 55.69 57.68 11,987 56.857 0.52%
2024-11-07 0 57.80 57.50 57.80 57.75 57.80 3,100 179,140 57.787 57.38 57.08 57.38 57.33 57.38 3,123 57.369 -0.34%
2024-11-06 0 58.00 55.65 58.00 58.05 58.05 200 11,610 58.050 57.58 55.25 57.58 57.63 57.63 201 57.630 -0.09%
2024-11-05 0 58.05 57.10 58.05 55.10 58.80 32,800 1,870,400 57.024 57.63 56.69 57.63 54.70 58.38 33,039 56.612 5.45%
2024-11-04 0 55.05 55.05 56.50 54.60 57.50 15,100 862,395 57.112 54.65 54.65 56.09 54.21 57.08 15,210 56.699 -1.70%
2024-11-01 0 56.00 54.55 56.00 56.00 56.60 3,000 168,080 56.027 55.60 54.16 55.60 55.60 56.19 3,022 55.622 -2.44%
2024-10-31 0 57.40 57.00 58.00 57.40 57.40 100 5,740 57.400 56.99 56.59 57.58 56.99 56.99 101 56.985 -1.03%
2024-10-30 0 58.00 57.55 58.00 58.00 58.00 253 14,605 57.727 57.58 57.13 57.58 57.58 57.58 255 57.310 -3.81%
2024-10-29 0 60.30 60.30 - 57.00 60.30 20,053 1,174,087 58.549 59.86 59.86 - 56.59 59.86 20,199 58.126 5.79%
2024-10-28 0 57.00 56.60 57.00 56.35 57.25 8,300 472,635 56.944 56.59 56.19 56.59 55.94 56.84 8,360 56.532 1.15%
2024-10-25 0 56.35 53.55 56.35 56.35 56.35 1,800 101,545 56.414 55.94 53.16 55.94 55.94 55.94 1,813 56.006 -1.66%
2024-10-24 0 57.30 54.50 57.35 - - 0 0 - 56.89 54.11 56.94 - - 0 - -1.21%
2024-10-23 0 58.00 57.40 58.00 58.00 58.00 500 29,000 58.000 57.58 56.99 57.58 57.58 57.58 504 57.581 -0.34%
2024-10-22 0 58.20 55.30 58.20 58.20 58.90 701 41,008 58.499 57.78 54.90 57.78 57.78 58.47 706 58.076 -1.19%
2024-10-21 0 58.90 57.55 58.90 59.95 59.95 200 11,990 59.950 58.47 57.13 58.47 59.52 59.52 201 59.517 -1.75%
2024-10-18 0 59.95 59.20 59.95 58.95 60.40 8,300 494,010 59.519 59.52 58.77 59.52 58.52 59.96 8,360 59.089 -0.75%
2024-10-17 0 60.40 57.40 60.40 60.90 60.95 800 48,730 60.913 59.96 56.99 59.96 60.46 60.51 806 60.472 -0.90%
2024-10-16 0 60.95 - 60.95 61.05 61.30 590 36,095 61.178 60.51 - 60.51 60.61 60.86 594 60.736 -1.46%
2024-10-15 0 61.85 58.80 61.85 61.90 64.55 5,000 310,470 62.094 61.40 58.38 61.40 61.45 64.08 5,036 61.645 -4.26%
2024-10-14 0 64.60 62.40 64.65 62.00 64.75 11,800 746,015 63.222 64.13 61.95 64.18 61.55 64.28 11,886 62.765 0.78%
2024-10-10 0 64.10 64.00 65.15 64.10 65.60 12,600 817,320 64.867 63.64 63.54 64.68 63.64 65.13 12,692 64.398 -3.10%
2024-10-09 0 66.15 65.00 66.15 64.85 68.15 17,500 1,143,730 65.356 65.67 64.53 65.67 64.38 67.66 17,627 64.884 0.76%
2024-10-08 0 65.65 62.40 65.65 65.65 71.90 5,200 351,825 67.659 65.18 61.95 65.18 65.18 71.38 5,238 67.170 -8.69%
2024-10-07 0 71.90 71.90 73.00 71.25 73.85 24,777 1,811,360 73.107 71.38 71.38 72.47 70.74 73.32 24,957 72.578 -1.98%
2024-10-04 0 73.35 73.35 74.00 68.50 73.35 38,200 2,771,710 72.558 72.82 72.82 73.47 68.00 72.82 38,478 72.033 4.19%
2024-10-03 0 70.40 68.30 70.40 65.00 73.80 3,600 257,590 71.553 69.89 67.81 69.89 64.53 73.27 3,626 71.036 -6.13%
2024-10-02 0 75.00 70.50 75.00 70.80 76.40 73,800 5,387,045 72.995 74.46 69.99 74.46 70.29 75.85 74,337 72.468 6.23%
2024-09-30 0 70.60 70.60 71.20 67.00 72.70 126,800 8,834,960 69.676 70.09 70.09 70.69 66.52 72.17 127,723 69.173 12.24%
2024-09-27 0 62.90 62.90 63.45 61.20 63.70 37,700 2,351,855 62.383 62.45 62.45 62.99 60.76 63.24 37,974 61.933 5.36%
2024-09-26 0 59.70 59.70 59.75 55.10 60.00 46,900 2,720,035 57.996 59.27 59.27 59.32 54.70 59.57 47,241 57.577 6.42%
2024-09-25 0 56.10 56.10 57.70 54.05 58.50 70,500 4,054,105 57.505 55.69 55.69 57.28 53.66 58.08 71,013 57.089 10.22%
2024-09-24 0 50.90 50.55 50.90 48.00 51.05 63,800 3,145,960 49.310 50.53 50.18 50.53 47.65 50.68 64,264 48.953 3.77%
2024-09-23 0 49.05 49.00 49.15 49.05 49.05 5,000 250,530 50.106 48.70 48.65 48.79 48.70 48.70 5,036 49.744 -2.19%
2024-09-20 0 50.15 50.15 50.65 49.25 50.15 21,500 1,074,055 49.956 49.79 49.79 50.28 48.89 49.79 21,657 49.595 2.45%
2024-09-19 0 48.95 46.00 48.95 46.20 49.40 35,600 1,697,625 47.686 48.60 45.67 48.60 45.87 49.04 35,859 47.341 4.93%
2024-09-17 0 46.65 46.50 48.20 - - 0 0 - 46.31 46.16 47.85 - - 0 - 0.00%
2024-09-16 0 46.65 45.25 47.45 - - 0 0 - 46.31 44.92 47.11 - - 0 - 0.00%
2024-09-13 0 46.65 46.35 46.65 46.35 46.70 8,300 385,090 46.396 46.31 46.02 46.31 46.02 46.36 8,360 46.061 0.76%
2024-09-12 0 46.30 46.00 46.30 46.00 46.35 700 32,275 46.107 45.97 45.67 45.97 45.67 46.02 705 45.774 -1.49%
2024-09-11 0 47.00 45.00 47.00 - - 0 0 - 46.66 44.67 46.66 - - 0 - -1.36%
2024-09-10 0 47.65 43.20 47.65 - - 0 0 - 47.31 42.89 47.31 - - 0 - 0.00%
2024-09-09 0 47.65 47.65 48.10 46.75 47.00 10,600 501,425 47.304 47.31 47.31 47.75 46.41 46.66 10,677 46.962 3.47%
2024-09-05 0 46.05 45.80 46.05 45.80 46.05 12,300 566,195 46.032 45.72 45.47 45.72 45.47 45.72 12,390 45.699 -1.18%
2024-09-04 0 46.60 43.90 48.00 - - 0 0 - 46.26 43.58 47.65 - - 0 - 0.00%
2024-09-03 0 46.60 46.60 47.80 46.00 46.55 7,257 334,517 46.096 46.26 46.26 47.45 45.67 46.21 7,310 45.763 7.00%
2024-09-02 0 43.55 43.55 45.70 43.00 48.40 12,000 528,780 44.065 43.24 43.24 45.37 42.69 48.05 12,087 43.747 -10.02%
2024-08-30 0 48.40 48.05 48.50 46.90 50.00 6,800 329,395 48.440 48.05 47.70 48.15 46.56 49.64 6,850 48.090 -3.20%
2024-08-29 0 50.00 - 50.00 50.00 52.00 4,300 221,860 51.595 49.64 - 49.64 49.64 51.62 4,331 51.222 -9.83%
2024-08-28 0 55.45 50.00 55.65 - - 0 0 - 55.05 49.64 55.25 - - 0 - 0.00%
2024-08-27 0 55.45 50.00 55.45 - - 0 0 - 55.05 49.64 55.05 - - 0 - 0.00%
2024-08-26 0 55.45 50.00 55.45 - - 0 0 - 55.05 49.64 55.05 - - 0 - -1.68%
2024-08-23 0 56.40 50.00 56.40 56.40 56.40 900 50,760 56.400 55.99 49.64 55.99 55.99 55.99 907 55.992 0.00%
2024-08-22 0 56.40 52.50 56.40 56.40 56.40 100 5,640 56.400 55.99 52.12 55.99 55.99 55.99 101 55.992 0.00%
2024-08-21 0 56.40 50.00 56.40 - - 0 0 - 55.99 49.64 55.99 - - 0 - -0.18%
2024-08-20 0 56.50 55.85 56.50 56.65 56.85 26,400 1,495,655 56.654 56.09 55.45 56.09 56.24 56.44 26,592 56.244 -0.35%
2024-08-19 0 56.70 56.70 56.85 54.10 56.70 52,500 2,912,015 55.467 56.29 56.29 56.44 53.71 56.29 52,882 55.066 6.98%
2024-08-16 0 53.00 52.50 53.85 53.65 53.65 20,200 1,070,730 53.006 52.62 52.12 53.46 53.26 53.26 20,347 52.623 0.00%
2024-08-15 0 53.00 - 53.50 53.00 54.30 400 21,400 53.500 52.62 - 53.11 52.62 53.91 403 53.113 -2.39%
2024-08-14 0 54.30 54.30 54.70 54.00 54.35 20,500 1,110,580 54.175 53.91 53.91 54.30 53.61 53.96 20,649 53.783 1.02%
2024-08-13 0 53.75 53.75 54.10 53.20 53.75 22,300 1,190,660 53.393 53.36 53.36 53.71 52.82 53.36 22,462 53.007 1.80%
2024-08-12 0 52.80 52.80 53.60 52.40 53.25 36,600 1,928,270 52.685 52.42 52.42 53.21 52.02 52.87 36,866 52.304 2.52%
2024-08-09 0 51.50 51.00 52.00 - - 0 0 - 51.13 50.63 51.62 - - 0 - 0.00%
2024-08-08 0 51.50 51.50 52.50 50.90 51.50 22,500 1,147,715 51.010 51.13 51.13 52.12 50.53 51.13 22,664 50.641 -0.96%
2024-08-07 0 52.00 52.00 53.00 50.00 53.20 24,100 1,234,060 51.206 51.62 51.62 52.62 49.64 52.82 24,275 50.836 6.56%
2024-08-06 0 48.80 48.80 - - - 0 0 - 48.45 48.45 - - - 0 - 2.74%
2024-08-05 0 47.50 47.50 50.55 47.50 51.60 6,100 305,590 50.097 47.16 47.16 50.18 47.16 51.23 6,144 49.735 -7.95%
2024-08-02 0 51.60 - 51.60 51.80 52.75 11,300 592,435 52.428 51.23 - 51.23 51.43 52.37 11,382 52.049 -2.64%
2024-08-01 0 53.00 53.00 - 53.00 53.00 4,000 212,000 53.000 52.62 52.62 - 52.62 52.62 4,029 52.617 -0.47%
2024-07-31 0 53.25 53.20 - 53.25 54.15 800 42,870 53.588 52.87 52.82 - 52.87 53.76 806 53.200 -2.29%
2024-07-30 0 54.50 52.55 54.50 52.95 54.50 9,600 514,750 53.620 54.11 52.17 54.11 52.57 54.11 9,670 53.232 1.30%
2024-07-29 0 53.80 53.80 54.60 - - 0 0 - 53.41 53.41 54.21 - - 0 - 0.00%
2024-07-26 0 53.80 47.70 55.00 53.80 54.95 400 21,750 54.375 53.41 47.36 54.60 53.41 54.55 403 53.982 -2.45%
2024-07-25 0 55.15 55.15 57.00 55.00 60.00 2,701 153,589 56.864 54.75 54.75 56.59 54.60 59.57 2,721 56.453 -9.29%
2024-07-24 0 60.80 59.15 65.00 - - 0 0 - 60.36 58.72 64.53 - - 0 - 0.00%
2024-07-23 0 60.80 57.20 65.15 - - 0 0 - 60.36 56.79 64.68 - - 0 - 0.00%
2024-07-22 0 60.80 54.70 63.90 52.15 60.90 41,500 2,552,104 61.496 60.36 54.30 63.44 51.77 60.46 41,802 61.052 -0.82%
2024-07-19 0 61.30 57.50 59.50 57.50 62.95 1,400 86,070 61.479 60.86 57.08 59.07 57.08 62.50 1,410 61.034 -9.19%
2024-07-18 0 67.50 - 67.55 67.50 67.60 600 40,520 67.533 67.01 - 67.06 67.01 67.11 604 67.045 -0.15%
2024-07-17 0 67.60 - 67.80 67.60 69.50 900 61,870 68.744 67.11 - 67.31 67.11 69.00 907 68.248 -8.03%
2024-07-16 0 73.50 61.60 73.00 - - 0 0 - 72.97 61.15 72.47 - - 0 - -0.20%
2024-07-15 0 73.65 72.00 73.65 - - 0 0 - 73.12 71.48 73.12 - - 0 - 0.00%
2024-07-12 0 73.65 73.65 74.35 70.35 73.65 21,600 1,582,030 73.242 73.12 73.12 73.81 69.84 73.12 21,757 72.713 1.31%
2024-07-11 0 72.70 72.75 74.25 71.80 73.25 22,000 1,599,920 72.724 72.17 72.22 73.71 71.28 72.72 22,160 72.198 4.68%
2024-07-10 0 69.45 69.05 72.00 - - 0 0 - 68.95 68.55 71.48 - - 0 - 0.00%
2024-07-09 0 69.45 68.45 70.85 69.45 69.45 100 6,945 69.450 68.95 67.96 70.34 68.95 68.95 101 68.948 -2.87%
2024-07-08 0 71.50 - 71.00 - - 0 0 - 70.98 - 70.49 - - 0 - -1.99%
2024-07-05 0 72.95 - 72.95 72.95 73.00 11,200 817,045 72.950 72.42 - 72.42 72.42 72.47 11,282 72.423 1.32%
2024-07-04 0 72.00 69.40 73.75 - - 0 0 - 71.48 68.90 73.22 - - 0 - 0.00%
2024-07-03 0 72.00 - 72.40 72.00 72.00 100 7,200 72.000 71.48 - 71.88 71.48 71.48 101 71.480 -1.03%
2024-07-02 0 72.75 - 73.00 - - 0 0 - 72.22 - 72.47 - - 0 - -0.34%
2024-06-28 0 73.00 73.05 - 72.95 73.05 20,700 1,510,335 72.963 72.47 72.52 - 72.42 72.52 20,851 72.436 -0.14%
2024-06-27 0 73.10 73.05 74.00 73.05 74.30 29,287 2,166,806 73.985 72.57 72.52 73.47 72.52 73.76 29,500 73.451 -1.62%
2024-06-26 0 74.30 74.30 75.85 69.35 74.35 23,300 1,716,875 73.686 73.76 73.76 75.30 68.85 73.81 23,470 73.153 -2.37%
2024-06-25 0 76.10 76.15 - 76.05 76.20 22,200 1,690,415 76.145 75.55 75.60 - 75.50 75.65 22,362 75.594 0.53%
2024-06-24 0 75.70 75.65 78.95 71.05 75.65 34,200 2,578,060 75.382 75.15 75.10 78.38 70.54 75.10 34,449 74.837 -4.66%
2024-06-21 0 79.40 79.40 80.90 78.40 79.40 21,300 1,678,340 78.795 78.83 78.83 80.32 77.83 78.83 21,455 78.226 2.12%
2024-06-20 0 77.75 77.75 - 77.45 78.05 26,600 2,064,060 77.596 77.19 77.19 - 76.89 77.49 26,794 77.035 -1.14%
2024-06-19 0 78.65 78.65 80.00 78.00 78.55 20,100 1,569,005 78.060 78.08 78.08 79.42 77.44 77.98 20,246 77.496 0.83%
2024-06-18 0 78.00 78.00 78.50 76.20 78.45 31,200 2,416,120 77.440 77.44 77.44 77.93 75.65 77.88 31,427 76.880 2.36%
2024-06-17 0 76.20 76.30 - 73.85 76.60 25,600 1,934,855 75.580 75.65 75.75 - 73.32 76.05 25,786 75.034 -0.85%
2024-06-14 0 76.85 76.60 79.00 76.80 76.85 20,700 1,590,785 76.850 76.29 76.05 78.43 76.24 76.29 20,851 76.294 0.00%
2024-06-13 0 76.85 76.50 76.85 76.45 78.60 13,800 1,060,600 76.855 76.29 75.95 76.29 75.90 78.03 13,900 76.300 -2.60%
2024-06-12 0 78.90 78.90 80.00 78.60 81.50 25,200 2,028,305 80.488 78.33 78.33 79.42 78.03 80.91 25,383 79.907 -4.42%
2024-06-11 0 82.55 82.15 - 82.00 82.85 21,800 1,791,625 82.185 81.95 81.56 - 81.41 82.25 21,959 81.591 -2.19%
2024-06-07 0 84.40 84.30 84.40 83.55 84.80 57,800 4,869,680 84.251 83.79 83.69 83.79 82.95 84.19 58,221 83.642 1.69%
2024-06-06 0 83.00 83.00 - 80.55 83.00 27,900 2,281,430 81.772 82.40 82.40 - 79.97 82.40 28,103 81.181 3.75%
2024-06-05 0 80.00 80.00 - 78.65 83.25 21,000 1,699,660 80.936 79.42 79.42 - 78.08 82.65 21,153 80.351 -2.85%
2024-06-04 0 82.35 82.35 83.50 82.00 83.50 25,400 2,095,590 82.504 81.75 81.75 82.90 81.41 82.90 25,585 81.907 0.43%
2024-06-03 0 82.00 82.00 83.10 81.80 83.10 21,100 1,729,550 81.969 81.41 81.41 82.50 81.21 82.50 21,254 81.377 1.99%
2024-05-31 0 80.40 80.00 80.50 80.45 81.50 22,401 1,805,151 80.584 79.82 79.42 79.92 79.87 80.91 22,564 80.001 2.62%
2024-05-30 0 78.35 77.90 78.40 78.35 80.00 14,500 1,138,195 78.496 77.78 77.34 77.83 77.78 79.42 14,606 77.929 -3.27%
2024-05-29 0 81.00 80.00 81.00 80.75 82.20 38,800 3,151,620 81.227 80.41 79.42 80.41 80.17 81.61 39,082 80.640 -8.47%
2024-05-28 0 88.50 81.45 88.50 81.20 88.50 64,800 5,392,800 83.222 87.86 80.86 87.86 80.61 87.86 65,272 82.621 8.99%
2024-05-27 0 81.20 81.20 - 79.30 81.20 33,600 2,706,095 80.539 80.61 80.61 - 78.73 80.61 33,845 79.956 1.44%
2024-05-24 0 80.05 80.00 80.05 79.80 83.45 17,800 1,434,550 80.593 79.47 79.42 79.47 79.22 82.85 17,930 80.010 -6.21%
2024-05-23 0 85.35 85.30 85.80 84.45 86.10 24,900 2,110,405 84.755 84.73 84.68 85.18 83.84 85.48 25,081 84.143 3.45%
2024-05-22 0 82.50 82.50 - 80.05 85.20 22,600 1,870,885 82.783 81.90 81.90 - 79.47 84.58 22,765 82.184 -6.62%
2024-05-21 0 88.35 88.20 88.40 86.35 88.40 28,900 2,527,725 87.465 87.71 87.56 87.76 85.73 87.76 29,110 86.832 4.93%
2024-05-20 0 84.20 84.20 84.75 83.55 84.55 20,800 1,741,920 83.746 83.59 83.59 84.14 82.95 83.94 20,951 83.141 -0.36%
2024-05-17 0 84.50 83.90 84.50 82.85 85.55 21,700 1,820,030 83.872 83.89 83.29 83.89 82.25 84.93 21,858 83.266 1.02%
2024-05-16 0 83.65 83.40 83.70 82.50 84.10 24,700 2,051,455 83.055 83.05 82.80 83.10 81.90 83.49 24,880 82.455 3.85%
2024-05-14 0 80.55 80.55 80.80 80.00 80.85 20,500 1,646,580 80.321 79.97 79.97 80.22 79.42 80.27 20,649 79.740 0.81%
2024-05-13 0 79.90 80.00 - 78.00 79.95 21,600 1,719,620 79.612 79.32 79.42 - 77.44 79.37 21,757 79.037 2.44%
2024-05-10 0 78.00 78.00 - 77.50 78.00 24,100 1,874,050 77.761 77.44 77.44 - 76.94 77.44 24,275 77.199 -0.64%
2024-05-09 0 78.50 78.50 79.40 76.80 78.50 36,600 2,847,755 77.808 77.93 77.93 78.83 76.24 77.93 36,866 77.245 1.95%
2024-05-08 0 77.00 77.00 77.80 77.10 78.20 20,900 1,614,060 77.228 76.44 76.44 77.24 76.54 77.63 21,052 76.670 -0.39%
2024-05-07 0 77.30 77.15 78.15 76.65 78.35 34,200 2,639,265 77.171 76.74 76.59 77.59 76.10 77.78 34,449 76.614 0.32%
2024-05-06 0 77.05 77.05 - 76.75 77.05 20,000 1,536,290 76.815 76.49 76.49 - 76.20 76.49 20,146 76.259 0.39%
2024-05-03 0 76.75 77.00 - 76.50 76.75 20,000 1,533,845 76.692 76.20 76.44 - 75.95 76.20 20,146 76.138 0.46%
2024-05-02 0 76.40 76.40 - 76.40 76.45 20,100 1,535,760 76.406 75.85 75.85 - 75.85 75.90 20,246 75.854 -0.33%
2024-04-30 0 76.65 76.65 - 76.55 76.70 20,600 1,578,575 76.630 76.10 76.10 - 76.00 76.15 20,750 76.076 0.00%
2024-04-29 0 76.65 76.65 - 73.50 76.95 27,500 2,093,935 76.143 76.10 76.10 - 72.97 76.39 27,700 75.593 4.29%
2024-04-26 0 73.50 73.50 74.30 72.15 73.90 20,200 1,483,725 73.452 72.97 72.97 73.76 71.63 73.37 20,347 72.921 3.30%
2024-04-25 0 71.15 71.15 - 71.00 71.50 20,000 1,426,540 71.327 70.64 70.64 - 70.49 70.98 20,146 70.811 -2.40%
2024-04-24 0 72.90 72.90 - 71.50 73.95 21,000 1,527,185 72.723 72.37 72.37 - 70.98 73.42 21,153 72.197 3.40%
2024-04-23 0 70.50 69.15 70.50 68.75 70.50 20,100 1,391,855 69.247 69.99 68.65 69.99 68.25 69.99 20,246 68.746 4.06%
2024-04-22 0 67.75 67.75 68.35 67.65 67.90 22,200 1,503,990 67.747 67.26 67.26 67.86 67.16 67.41 22,362 67.258 -1.81%
2024-04-19 0 69.00 - 69.85 69.00 69.00 400 27,600 69.000 68.50 - 69.35 68.50 68.50 403 68.501 -4.50%
2024-04-18 0 72.25 - 72.25 - - 0 0 - 71.73 - 71.73 - - 0 - -1.43%
2024-04-17 0 73.30 - 73.30 72.80 73.35 6,000 438,940 73.157 72.77 - 72.77 72.27 72.82 6,044 72.628 -0.27%
2024-04-16 0 73.50 65.00 73.50 - - 0 0 - 72.97 64.53 72.97 - - 0 - -0.68%
2024-04-15 0 74.00 70.60 74.00 - - 0 0 - 73.47 70.09 73.47 - - 0 - -1.33%
2024-04-12 0 75.00 69.20 75.55 75.00 75.00 200 15,000 75.000 74.46 68.70 75.00 74.46 74.46 201 74.458 -2.28%
2024-04-11 0 76.75 73.85 76.75 - - 0 0 - 76.20 73.32 76.20 - - 0 - 0.00%
2024-04-10 0 76.75 75.20 - 74.90 76.75 18,500 1,399,655 75.657 76.20 74.66 - 74.36 76.20 18,635 75.110 2.20%
2024-04-09 0 75.10 75.10 75.80 74.00 75.10 14,000 1,045,405 74.672 74.56 74.56 75.25 73.47 74.56 14,102 74.132 4.45%
2024-04-08 0 71.90 71.90 - 70.50 72.05 22,500 1,608,990 71.511 71.38 71.38 - 69.99 71.53 22,664 70.994 1.27%
2024-04-05 0 71.00 71.00 - 71.00 71.00 1,200 84,200 70.167 70.49 70.49 - 70.49 70.49 1,209 69.660 -0.14%
2024-04-03 0 71.10 67.85 72.00 - - 0 0 - 70.59 67.36 71.48 - - 0 - 0.00%
2024-04-02 0 71.10 70.05 71.00 71.10 72.00 12,800 915,415 71.517 70.59 69.54 70.49 70.59 71.48 12,893 71.000 -0.07%
2024-03-28 0 71.15 70.10 71.15 69.00 71.30 24,000 1,695,930 70.664 70.64 69.59 70.64 68.50 70.78 24,175 70.153 3.12%
2024-03-27 0 69.00 69.00 69.65 68.30 69.00 21,500 1,472,650 68.495 68.50 68.50 69.15 67.81 68.50 21,657 68.000 -0.93%
2024-03-26 0 69.65 69.65 70.00 69.00 70.00 29,000 2,014,930 69.480 69.15 69.15 69.49 68.50 69.49 29,211 68.978 -1.97%
2024-03-25 0 71.05 71.00 71.10 70.95 71.10 27,828 1,975,485 70.989 70.54 70.49 70.59 70.44 70.59 28,031 70.476 1.50%
2024-03-22 0 70.00 69.50 70.00 69.45 71.55 13,800 970,530 70.328 69.49 69.00 69.49 68.95 71.03 13,900 69.820 -5.21%
2024-03-21 0 73.85 73.50 75.50 72.50 73.90 17,300 1,275,810 73.746 73.32 72.97 74.95 71.98 73.37 17,426 73.213 3.21%
2024-03-20 0 71.55 71.35 71.75 71.45 71.95 16,300 1,166,635 71.573 71.03 70.83 71.23 70.93 71.43 16,419 71.055 0.49%
2024-03-19 0 71.20 70.85 - 70.50 71.50 14,400 1,022,870 71.033 70.69 70.34 - 69.99 70.98 14,505 70.519 -1.11%
2024-03-18 0 72.00 72.00 73.00 70.00 73.00 14,600 1,053,230 72.139 71.48 71.48 72.47 69.49 72.47 14,706 71.618 -1.44%
2024-03-15 0 73.05 73.05 73.90 71.00 73.05 15,100 1,073,410 71.087 72.52 72.52 73.37 70.49 72.52 15,210 70.573 -6.11%
2024-03-14 0 77.80 70.00 77.80 - - 0 0 - 77.24 69.49 77.24 - - 0 - -0.89%
2024-03-13 0 78.50 76.50 78.50 77.00 78.50 1,700 133,300 78.412 77.93 75.95 77.93 76.44 77.93 1,712 77.845 20.77%
2024-03-12 0 65.00 65.00 68.25 65.00 65.00 100 6,500 65.000 64.53 64.53 67.76 64.53 64.53 101 64.530 9.24%
2024-03-11 0 59.50 57.05 57.75 - - 0 0 - 59.07 56.64 57.33 - - 0 - 0.00%
2024-03-08 0 59.50 58.25 62.45 - - 0 0 - 59.07 57.83 62.00 - - 0 - 2.32%
2024-03-07 0 58.15 58.15 - 58.00 58.20 500 29,045 58.090 57.73 57.73 - 57.58 57.78 504 57.670 1.13%
2024-03-06 0 57.50 56.70 61.70 - - 0 0 - 57.08 56.29 61.25 - - 0 - 0.00%
2024-03-05 0 57.50 54.05 58.70 - - 0 0 - 57.08 53.66 58.28 - - 0 - 0.00%
2024-03-04 0 57.50 57.50 58.70 54.00 57.50 6,300 341,270 54.170 57.08 57.08 58.28 53.61 57.08 6,346 53.778 2.04%
2024-03-01 0 56.35 54.05 - - - 0 0 - 55.94 53.66 - - - 0 - 0.00%
2024-02-29 0 56.35 58.00 - - - 0 0 - 55.94 57.58 - - - 0 - 0.00%
2024-02-28 0 56.35 53.40 - - - 0 0 - 55.94 53.01 - - - 0 - 0.00%
2024-02-27 0 56.35 54.05 - - - 0 0 - 55.94 53.66 - - - 0 - 0.00%
2024-02-26 0 56.35 - - - - 0 0 - 55.94 - - - - 0 - 0.00%
2024-02-23 0 56.35 - - - - 0 0 - 55.94 - - - - 0 - 0.00%
2024-02-22 0 56.35 51.35 - - - 0 0 - 55.94 50.98 - - - 0 - 0.00%
2024-02-21 0 56.35 51.35 - - - 0 0 - 55.94 50.98 - - - 0 - 0.00%
2024-02-20 0 56.35 53.40 - - - 0 0 - 55.94 53.01 - - - 0 - 0.00%
2024-02-19 0 56.35 53.40 - - - 0 0 - 55.94 53.01 - - - 0 - 0.00%
2024-02-16 0 56.35 53.40 - - - 0 0 - 55.94 53.01 - - - 0 - 0.00%
2024-02-15 0 56.35 52.85 - - - 0 0 - 55.94 52.47 - - - 0 - 0.00%
2024-02-14 0 56.35 49.00 - - - 0 0 - 55.94 48.65 - - - 0 - 0.00%
2024-02-09 0 56.35 50.95 56.35 - - 0 0 - 55.94 50.58 55.94 - - 0 - -1.05%
2024-02-08 0 56.95 51.05 - - - 0 0 - 56.54 50.68 - - - 0 - 0.00%
2024-02-07 0 56.95 50.95 - - - 0 0 - 56.54 50.58 - - - 0 - 0.00%
2024-02-06 0 56.95 49.00 56.95 56.85 56.95 600 34,140 56.900 56.54 48.65 56.54 56.44 56.54 604 56.489 5.07%
2024-02-05 0 54.20 52.75 54.25 54.20 54.20 300 16,260 54.200 53.81 52.37 53.86 53.81 53.81 302 53.808 5.14%
2024-02-02 0 51.55 51.50 52.65 51.00 51.55 400 20,555 51.388 51.18 51.13 52.27 50.63 51.18 403 51.016 -5.76%
2024-02-01 0 54.70 50.35 57.00 54.70 54.75 200 10,945 54.725 54.30 49.99 56.59 54.30 54.35 201 54.329 7.89%
2024-01-31 0 50.70 51.00 51.95 50.70 51.60 6,600 338,220 51.245 50.33 50.63 51.57 50.33 51.23 6,648 50.875 -4.34%
2024-01-30 0 53.00 53.00 54.45 53.00 53.00 200 10,600 53.000 52.62 52.62 54.06 52.62 52.62 201 52.617 -1.21%
2024-01-29 0 53.65 - 54.00 53.65 53.65 100 5,365 53.650 53.26 - 53.61 53.26 53.26 101 53.262 5.92%
2024-01-26 0 50.65 - 54.80 50.65 50.65 200 10,130 50.650 50.28 - 54.40 50.28 50.28 201 50.284 -0.69%
2024-01-25 0 51.00 51.00 53.00 51.00 51.00 300 15,300 51.000 50.63 50.63 52.62 50.63 50.63 302 50.631 -1.64%
2024-01-24 0 51.85 52.50 53.60 51.85 51.85 500 25,925 51.850 51.48 52.12 53.21 51.48 51.48 504 51.475 1.67%
2024-01-23 0 51.00 51.00 - 51.00 51.00 300 15,300 51.000 50.63 50.63 - 50.63 50.63 302 50.631 -1.92%
2024-01-22 0 52.00 - 49.55 - - 0 0 - 51.62 - 49.19 - - 0 - -3.70%
2024-01-19 0 54.00 52.15 53.20 - - 0 0 - 53.61 51.77 52.82 - - 0 - -1.82%
2024-01-18 0 55.00 53.10 54.20 - - 0 0 - 54.60 52.72 53.81 - - 0 - -1.79%
2024-01-17 0 56.00 - 56.00 - - 0 0 - 55.60 - 55.60 - - 0 - -3.53%
2024-01-16 0 58.05 - - - - 0 0 - 57.63 - - - - 0 - 0.00%
2024-01-15 0 58.05 - - - - 0 0 - 57.63 - - - - 0 - 0.00%
2024-01-12 0 58.05 55.90 58.50 - - 0 0 - 57.63 55.50 58.08 - - 0 - 0.00%
2024-01-11 0 58.05 55.85 58.50 58.05 58.05 600 34,830 58.050 57.63 55.45 58.08 57.63 57.63 604 57.630 0.00%
2024-01-10 0 58.05 55.85 58.05 - - 0 0 - 57.63 55.45 57.63 - - 0 - -0.09%
2024-01-09 0 58.10 55.90 58.50 - - 0 0 - 57.68 55.50 58.08 - - 0 - 0.00%
2024-01-08 0 58.10 - 58.10 - - 0 0 - 57.68 - 57.68 - - 0 - -0.17%
2024-01-05 0 58.20 57.65 58.25 58.20 58.60 12,600 734,490 58.293 57.78 57.23 57.83 57.78 58.18 12,692 57.872 -1.36%
2024-01-04 0 59.00 58.80 60.20 57.00 59.00 14,000 808,175 57.727 58.57 58.38 59.76 56.59 58.57 14,102 57.310 2.61%
2024-01-03 0 57.50 56.25 58.00 55.90 57.50 2,200 123,830 56.286 57.08 55.84 57.58 55.50 57.08 2,216 55.880 2.86%
2024-01-02 0 55.90 55.90 - 55.85 55.85 100 5,585 55.850 55.50 55.50 - 55.45 55.45 101 55.446 -3.37%
2023-12-29 0 57.85 50.85 - - - 0 0 - 57.43 50.48 - - - 0 - 0.00%
2023-12-28 0 57.85 57.85 - - - 0 0 - 57.43 57.43 - - - 0 - 0.00%
2023-12-27 0 57.85 57.85 - - - 0 0 - 57.43 57.43 - - - 0 - 0.00%
2023-12-22 0 57.85 - - - - 0 0 - 57.43 - - - - 0 - 0.00%
2023-12-21 0 57.85 - - - - 0 0 - 57.43 - - - - 0 - 0.00%
2023-12-20 0 57.85 - - - - 0 0 - 57.43 - - - - 0 - 0.00%
2023-12-19 0 57.85 - - 57.85 57.85 200 11,570 57.850 57.43 - - 57.43 57.43 201 57.432 0.00%
2023-12-18 0 57.85 - - 57.85 57.85 200 11,570 57.850 57.43 - - 57.43 57.43 201 57.432 0.00%
2023-12-15 0 57.85 - - - - 0 0 - 57.43 - - - - 0 - 0.00%
2023-12-14 0 57.85 52.50 - 57.85 57.85 300 17,355 57.850 57.43 52.12 - 57.43 57.43 302 57.432 0.00%
2023-12-13 0 57.85 57.85 - - - 100 5,780 57.800 57.43 57.43 - - - 101 57.382 0.09%
2023-12-12 0 57.80 - 57.80 - - 0 0 - 57.38 - 57.38 - - 0 - 0.00%
2023-12-11 0 57.80 - 57.80 - - 0 0 - 57.38 - 57.38 - - 0 - -0.52%
2023-12-08 0 58.10 - - - - 0 0 - 57.68 - - - - 0 - 1.13%
2023-12-07 0 57.45 - - - - 0 0 - 57.03 - - - - 0 - 0.00%
2023-12-06 0 57.45 55.75 - - - 0 0 - 57.03 55.35 - - - 0 - 0.00%
2023-12-05 0 57.45 - 55.75 - - 0 0 - 57.03 - 55.35 - - 0 - -1.03%
2023-12-04 0 58.05 58.05 - - - 0 0 - 57.63 57.63 - - - 0 - 1.14%
2023-12-01 0 58.10 58.10 - - - 0 0 - 56.98 56.98 - - - 0 - 0.09%
2023-11-30 0 58.05 - - - - 0 0 - 56.93 - - - - 0 - 0.00%
2023-11-29 0 58.05 - - - - 0 0 - 56.93 - - - - 0 - 0.00%
2023-11-28 0 58.05 - - - - 0 0 - 56.93 - - - - 0 - 0.00%
2023-11-27 0 58.05 - - - - 0 0 - 56.93 - - - - 0 - 0.00%
2023-11-24 0 58.05 58.00 - - - 0 0 - 56.93 56.88 - - - 0 - 0.00%
2023-11-23 0 58.05 58.05 - - - 0 0 - 56.93 56.93 - - - 0 - 0.00%
2023-11-22 0 58.05 56.95 - - - 0 0 - 56.93 55.85 - - - 0 - 0.00%
2023-11-21 0 58.05 57.05 - - - 0 0 - 56.93 55.95 - - - 0 - 0.00%
2023-11-20 0 58.05 57.05 - - - 0 0 - 56.93 55.95 - - - 0 - 0.00%
2023-11-17 0 58.05 57.00 - - - 0 0 - 56.93 55.90 - - - 0 - 0.00%
2023-11-16 0 58.05 58.05 - - - 0 0 - 56.93 56.93 - - - 0 - 0.09%
2023-11-15 0 58.00 58.00 - - - 0 0 - 56.88 56.88 - - - 0 - 0.09%
2023-11-14 0 57.95 - - - - 0 0 - 56.84 - - - - 0 - 0.00%
2023-11-13 0 57.95 - - - - 0 0 - 56.84 - - - - 0 - 0.00%
2023-11-10 0 57.95 - - - - 0 0 - 56.84 - - - - 0 - 0.00%
2023-11-09 0 57.95 - - - - 0 0 - 56.84 - - - - 0 - 0.00%
2023-11-08 0 57.95 55.95 - - - 0 0 - 56.84 54.87 - - - 0 - 0.00%
2023-11-07 0 57.95 56.75 - - - 0 0 - 56.84 55.66 - - - 0 - 0.00%
2023-11-06 0 57.95 57.95 - 57.95 57.95 100 5,795 57.950 56.84 56.84 - 56.84 56.84 102 56.835 0.00%
2023-11-03 0 57.95 - - - - 0 0 - 56.84 - - - - 0 - 0.00%
2023-11-02 0 57.95 - 59.50 - - 0 0 - 56.84 - 58.36 - - 0 - 0.00%
2023-11-01 0 57.95 - - - - 0 0 - 56.84 - - - - 0 - 0.00%
2023-10-31 0 57.95 - - - - 0 0 - 56.84 - - - - 0 - 0.00%
2023-10-30 0 57.95 - - - - 0 0 - 56.84 - - - - 0 - 0.00%
2023-10-27 0 57.95 - 57.95 - - 0 0 - 56.84 - 56.84 - - 0 - 0.00%
2023-10-26 0 57.95 - - - - 0 0 - 56.84 - - - - 0 - 0.00%
2023-10-25 0 57.95 - - - - 0 0 - 56.84 - - - - 0 - 0.00%
2023-10-24 0 57.95 - - - - 0 0 - 56.84 - - - - 0 - 0.00%
2023-10-20 0 57.95 56.05 - - - 0 0 - 56.84 54.97 - - - 0 - 0.00%
2023-10-19 0 57.95 - - - - 0 0 - 56.84 - - - - 0 - 0.00%
2023-10-18 0 57.95 57.00 - - - 0 0 - 56.84 55.90 - - - 0 - 0.00%
2023-10-17 0 57.95 56.95 - - - 0 0 - 56.84 55.85 - - - 0 - 0.00%
2023-10-16 0 57.95 57.95 - 57.95 57.95 100 5,795 57.950 56.84 56.84 - 56.84 56.84 102 56.835 0.00%
2023-10-13 0 57.95 56.95 - - - 0 0 - 56.84 55.85 - - - 0 - 0.00%
2023-10-12 0 57.95 57.95 - - - 0 0 - 56.84 56.84 - - - 0 - 0.00%
2023-10-11 0 57.95 57.95 - - - 0 0 - 56.84 56.84 - - - 0 - 0.00%
2023-10-10 0 57.95 56.00 - 57.95 58.00 200 11,595 57.975 56.84 54.92 - 56.84 56.88 204 56.860 -0.09%
2023-10-09 0 58.00 56.80 - - - 0 0 - 56.88 55.71 - - - 0 - 0.00%
2023-10-06 0 58.00 56.75 - - - 0 0 - 56.88 55.66 - - - 0 - 0.00%
2023-10-05 0 58.00 56.00 58.00 - - 0 0 - 56.88 54.92 56.88 - - 0 - 0.00%
2023-10-04 0 58.00 - - - - 0 0 - 56.88 - - - - 0 - 0.00%
2023-10-03 0 58.00 - - - - 0 0 - 56.88 - - - - 0 - 0.00%
2023-09-29 0 58.00 - - - - 0 0 - 56.88 - - - - 0 - 0.00%
2023-09-28 0 58.00 - - - - 0 0 - 56.88 - - - - 0 - 0.00%
2023-09-27 0 58.00 - - - - 0 0 - 56.88 - - - - 0 - 0.00%
2023-09-26 0 58.00 - - - - 0 0 - 56.88 - - - - 0 - 0.00%
2023-09-25 0 58.00 - - - - 0 0 - 56.88 - - - - 0 - 0.00%
2023-09-22 0 58.00 - - 58.00 58.00 400 23,200 58.000 56.88 - - 56.88 56.88 408 56.884 0.87%
2023-09-21 0 57.50 - 58.00 - - 0 0 - 56.39 - 56.88 - - 0 - 0.00%
2023-09-20 0 57.50 57.50 - - - 0 0 - 56.39 56.39 - - - 0 - 0.00%
2023-09-19 0 57.50 - 60.00 - - 500 28,600 57.200 56.39 - 58.85 - - 510 56.100 0.00%
2023-09-18 0 57.50 57.20 - - - 0 0 - 56.39 56.10 - - - 0 - 0.00%
2023-09-15 0 57.50 57.20 - - - 0 0 - 56.39 56.10 - - - 0 - 0.00%
2023-09-14 0 57.50 58.20 59.95 - - 0 0 - 56.39 57.08 58.80 - - 0 - 0.00%
2023-09-13 0 57.50 57.20 58.00 - - 0 0 - 56.39 56.10 56.88 - - 0 - 0.00%
2023-09-12 0 57.50 57.20 - - - 0 0 - 56.39 56.10 - - - 0 - 0.00%
2023-09-11 0 57.50 57.20 - - - 0 0 - 56.39 56.10 - - - 0 - 0.00%
2023-09-07 0 57.50 57.20 59.50 57.50 57.50 100 5,750 57.500 56.39 56.10 58.36 56.39 56.39 102 56.394 0.00%
2023-09-06 0 57.50 57.20 - - - 0 0 - 56.39 56.10 - - - 0 - 0.00%
2023-09-05 0 57.50 57.20 - - - 0 0 - 56.39 56.10 - - - 0 - 0.00%
2023-09-04 0 57.50 57.50 - - - 0 0 - 56.39 56.39 - - - 0 - 0.26%
2023-08-31 0 57.35 57.20 - - - 0 0 - 56.25 56.10 - - - 0 - 0.00%
2023-08-30 0 57.35 57.20 57.80 58.20 58.20 200 11,640 58.200 56.25 56.10 56.69 57.08 57.08 204 57.080 -1.38%
2023-08-29 0 58.15 57.20 60.00 - - 0 0 - 57.03 56.10 58.85 - - 0 - 0.00%
2023-08-28 0 58.15 57.20 59.00 60.00 60.00 100 6,000 60.000 57.03 56.10 57.86 58.85 58.85 102 58.846 -3.08%
2023-08-25 0 60.00 57.20 60.00 - - 0 0 - 58.85 56.10 58.85 - - 0 - 0.00%
2023-08-24 0 60.00 - 60.00 - - 0 0 - 58.85 - 58.85 - - 0 - 0.00%
2023-08-23 0 60.00 - 60.00 - - 0 0 - 58.85 - 58.85 - - 0 - 0.00%
2023-08-22 0 60.00 - 60.00 - - 0 0 - 58.85 - 58.85 - - 0 - 0.00%
2023-08-21 0 60.00 - 60.00 - - 0 0 - 58.85 - 58.85 - - 0 - 0.00%
2023-08-18 0 60.00 - 63.00 - - 0 0 - 58.85 - 61.79 - - 0 - 0.00%
2023-08-17 0 60.00 - - - - 0 0 - 58.85 - - - - 0 - 0.00%
2023-08-16 0 60.00 - 68.00 - - 0 0 - 58.85 - 66.69 - - 0 - 0.00%
2023-08-15 0 60.00 - 68.00 - - 0 0 - 58.85 - 66.69 - - 0 - 0.00%
2023-08-14 0 60.00 - 68.00 - - 0 0 - 58.85 - 66.69 - - 0 - 0.00%
2023-08-11 0 60.00 57.00 - - - 0 0 - 58.85 55.90 - - - 0 - 0.00%
2023-08-10 0 60.00 57.00 - - - 0 0 - 58.85 55.90 - - - 0 - 0.00%
2023-08-09 0 60.00 57.00 62.00 - - 0 0 - 58.85 55.90 60.81 - - 0 - 0.00%
2023-08-08 0 60.00 - - 60.00 60.00 600 36,000 60.000 58.85 - - 58.85 58.85 612 58.846 0.00%
2023-08-07 0 60.00 57.00 - - - 0 0 - 58.85 55.90 - - - 0 - 0.00%
2023-08-04 0 60.00 60.00 - 60.00 60.00 400 24,000 60.000 58.85 58.85 - 58.85 58.85 408 58.846 0.00%
2023-08-03 0 60.00 57.05 - - - 0 0 - 58.85 55.95 - - - 0 - 0.00%
2023-08-02 0 60.00 60.00 - - - 0 0 - 58.85 58.85 - - - 0 - 2.13%
2023-08-01 0 58.75 58.75 - - - 0 0 - 57.62 57.62 - - - 0 - 0.00%
2023-07-31 0 58.75 58.75 - - - 0 0 - 57.62 57.62 - - - 0 - 0.95%
2023-07-28 0 58.20 58.20 - - - 0 0 - 57.08 57.08 - - - 0 - 0.00%
2023-07-27 0 58.20 58.20 - - - 0 0 - 57.08 57.08 - - - 0 - 0.00%
2023-07-26 0 58.20 56.05 - - - 0 0 - 57.08 54.97 - - - 0 - 0.00%
2023-07-25 0 58.20 58.20 - - - 0 0 - 57.08 57.08 - - - 0 - 0.00%
2023-07-24 0 58.20 56.00 - - - 0 0 - 57.08 54.92 - - - 0 - 0.00%
2023-07-21 0 58.20 56.05 - - - 0 0 - 57.08 54.97 - - - 0 - 0.00%
2023-07-20 0 58.20 56.05 - - - 0 0 - 57.08 54.97 - - - 0 - 0.00%
2023-07-19 0 58.20 56.00 - - - 0 0 - 57.08 54.92 - - - 0 - 0.00%
2023-07-18 0 58.20 56.10 - - - 0 0 - 57.08 55.02 - - - 0 - 0.00%
2023-07-14 0 58.20 58.20 - - - 0 0 - 57.08 57.08 - - - 0 - 0.26%
2023-07-13 0 58.05 58.05 - - - 0 0 - 56.93 56.93 - - - 0 - 2.02%
2023-07-12 0 56.90 56.00 - - - 0 0 - 55.81 54.92 - - - 0 - 0.00%
2023-07-11 0 56.90 56.90 - 56.90 56.90 200 11,380 56.900 55.81 55.81 - 55.81 55.81 204 55.805 -0.35%
2023-07-10 0 57.10 56.15 - - - 0 0 - 56.00 55.07 - - - 0 - 0.00%
2023-07-07 0 57.10 - 57.10 - - 0 0 - 56.00 - 56.00 - - 0 - 0.00%
2023-07-06 0 57.10 - 57.10 - - 0 0 - 56.00 - 56.00 - - 0 - 0.00%
2023-07-05 0 57.10 56.05 - - - 0 0 - 56.00 54.97 - - - 0 - 0.00%
2023-07-04 0 57.10 56.00 - - - 0 0 - 56.00 54.92 - - - 0 - 0.00%
2023-07-03 0 57.10 - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2023-06-30 0 57.10 - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2023-06-29 0 57.10 54.10 - - - 0 0 - 56.00 53.06 - - - 0 - 0.00%
2023-06-28 0 57.10 - - - - 0 0 - 56.00 - - - - 0 - 0.00%
2023-06-27 0 57.10 57.10 - 57.00 57.00 500 28,500 57.000 56.00 56.00 - 55.90 55.90 510 55.903 0.18%
2023-06-26 0 57.00 57.00 - - - 0 0 - 55.90 55.90 - - - 0 - 0.00%
2023-06-23 0 57.00 56.00 - 57.00 60.65 200 11,765 58.825 55.90 54.92 - 55.90 59.48 204 57.693 -6.25%
2023-06-21 0 60.80 60.80 - 60.25 60.25 100 6,025 60.250 59.63 59.63 - 59.09 59.09 102 59.091 -3.49%
2023-06-20 0 63.00 60.35 64.30 - - 0 0 - 61.79 59.19 63.06 - - 0 - 0.00%
2023-06-19 0 63.00 - - - - 0 0 - 61.79 - - - - 0 - 0.00%
2023-06-16 0 63.00 63.00 64.20 - - 100 6,245 62.450 61.79 61.79 62.96 - - 102 61.249 0.88%
2023-06-15 0 62.45 59.00 - 62.45 62.45 100 6,245 62.450 61.25 57.86 - 61.25 61.25 102 61.249 0.00%
2023-06-14 0 62.45 62.45 62.50 62.45 62.45 100 6,245 62.450 61.25 61.25 61.30 61.25 61.25 102 61.249 -3.92%
2023-06-13 0 65.00 56.00 - - - 0 0 - 63.75 54.92 - - - 0 - 0.00%
2023-06-12 0 65.00 56.00 - - - 0 0 - 63.75 54.92 - - - 0 - 0.00%
2023-06-09 0 65.00 56.00 - - - 0 0 - 63.75 54.92 - - - 0 - 0.00%
2023-06-08 0 65.00 56.00 - - - 0 0 - 63.75 54.92 - - - 0 - 0.00%
2023-06-07 0 65.00 - 65.00 66.00 66.00 100 6,600 66.000 63.75 - 63.75 64.73 64.73 102 64.730 -1.52%
2023-06-06 0 66.00 - 66.00 - - 0 0 - 64.73 - 64.73 - - 0 - -5.58%
2023-06-05 0 69.90 - - - - 0 0 - 68.56 - - - - 0 - 0.00%
2023-06-02 0 69.90 - 70.00 - - 0 0 - 68.56 - 68.65 - - 0 - 0.00%
2023-06-01 0 69.90 - - - - 0 0 - 68.56 - - - - 0 - 0.00%
2023-05-31 0 69.90 - - - - 0 0 - 68.56 - - - - 0 - 0.00%
2023-05-30 0 69.90 - 69.90 - - 0 0 - 68.56 - 68.56 - - 0 - 0.00%
2023-05-29 0 69.90 - - 69.90 69.90 100 6,990 69.900 68.56 - - 68.56 68.56 102 68.555 0.00%
2023-05-25 0 69.90 - 70.00 - - 0 0 - 68.56 - 68.65 - - 0 - 0.00%
2023-05-24 0 69.90 69.85 - - - 0 0 - 68.56 68.51 - - - 0 - 0.00%
2023-05-23 0 69.90 - - 69.90 69.90 100 6,990 69.900 68.56 - - 68.56 68.56 102 68.555 0.00%
2023-05-22 0 69.90 - - - - 0 0 - 68.56 - - - - 0 - 0.00%
2023-05-19 0 69.90 - - - - 0 0 - 68.56 - - - - 0 - 0.00%
2023-05-18 0 69.90 66.00 - - - 0 0 - 68.56 64.73 - - - 0 - 0.00%
2023-05-17 0 69.90 69.00 - 69.90 70.50 1,962 137,485 70.074 68.56 67.67 - 68.56 69.14 2,000 68.726 -0.85%
2023-05-16 0 70.50 - 70.50 - - 0 0 - 69.14 - 69.14 - - 0 - -2.08%
2023-05-15 0 72.00 - 72.00 - - 0 0 - 70.61 - 70.61 - - 0 - -2.70%
2023-05-12 0 74.00 - - - - 0 0 - 72.58 - - - - 0 - 0.00%
2023-05-11 0 74.00 - 74.50 - - 0 0 - 72.58 - 73.07 - - 0 - 0.00%
2023-05-10 0 74.00 - - - - 0 0 - 72.58 - - - - 0 - 0.00%
2023-05-09 0 74.00 - - - - 0 0 - 72.58 - - - - 0 - 0.00%
2023-05-08 0 74.00 - 74.00 - - 0 0 - 72.58 - 72.58 - - 0 - -0.67%
2023-05-05 0 74.50 - - - - 0 0 - 73.07 - - - - 0 - 0.00%
2023-05-04 0 74.50 - - - - 0 0 - 73.07 - - - - 0 - 0.00%
2023-05-03 0 74.50 - 75.00 - - 0 0 - 73.07 - 73.56 - - 0 - 0.00%
2023-05-02 0 74.50 - - - - 0 0 - 73.07 - - - - 0 - 0.00%
2023-04-28 0 74.50 57.60 - - - 0 0 - 73.07 56.49 - - - 0 - 0.00%
2023-04-27 0 74.50 - - - - 0 0 - 73.07 - - - - 0 - 0.00%
2023-04-26 0 74.50 - - - - 0 0 - 73.07 - - - - 0 - 0.00%
2023-04-25 0 74.50 - - - - 0 0 - 73.07 - - - - 0 - 0.00%
2023-04-24 0 74.50 - - - - 0 0 - 73.07 - - - - 0 - 0.00%
2023-04-21 0 74.50 - - - - 0 0 - 73.07 - - - - 0 - 0.00%
2023-04-20 0 74.50 - - - - 0 0 - 73.07 - - - - 0 - 0.00%
2023-04-19 0 74.50 - - - - 0 0 - 73.07 - - - - 0 - 0.00%
2023-04-18 0 74.50 68.00 76.50 - - 0 0 - 73.07 66.69 75.03 - - 0 - 0.00%
2023-04-17 0 74.50 - - - - 0 0 - 73.07 - - - - 0 - 0.00%
2023-04-14 0 74.50 - - - - 0 0 - 73.07 - - - - 0 - 0.00%
2023-04-13 0 74.50 - - - - 0 0 - 73.07 - - - - 0 - 0.00%
2023-04-12 0 74.50 - 74.50 - - 0 0 - 73.07 - 73.07 - - 0 - 0.00%
2023-04-11 0 74.50 - 74.50 - - 0 0 - 73.07 - 73.07 - - 0 - 0.00%
2023-04-06 0 74.50 - - - - 0 0 - 73.07 - - - - 0 - 0.00%
2023-04-04 0 74.50 - - - - 0 0 - 73.07 - - - - 0 - 0.00%
2023-04-03 0 74.50 73.15 74.90 - - 0 0 - 73.07 71.74 73.46 - - 0 - 0.00%
2023-03-31 0 74.50 74.50 76.60 - - 0 0 - 73.07 73.07 75.13 - - 0 - 0.00%
2023-03-30 0 74.50 73.35 - 74.50 74.50 200 14,900 74.500 73.07 71.94 - 73.07 73.07 204 73.067 1.36%
2023-03-29 0 73.50 73.50 75.05 - - 0 0 - 72.09 72.09 73.61 - - 0 - 0.34%
2023-03-28 0 73.25 73.35 75.15 73.25 74.00 2,900 212,500 73.276 71.84 71.94 73.70 71.84 72.58 2,957 71.866 6.16%
2023-03-27 0 69.00 65.00 - 69.00 69.00 100 6,900 69.000 67.67 63.75 - 67.67 67.67 102 67.673 0.00%
2023-03-24 0 69.00 69.00 - - - 0 0 - 67.67 67.67 - - - 0 - 0.00%
2023-03-23 0 69.00 60.00 - - - 38 2,595 68.289 67.67 58.85 - - - 39 66.976 0.00%
2023-03-22 0 69.00 69.00 - - - 0 0 - 67.67 67.67 - - - 0 - 2.30%
2023-03-21 0 67.45 67.45 - - - 0 0 - 66.15 66.15 - - - 0 - 0.00%
2023-03-20 0 67.45 67.45 - 67.45 67.45 200 13,490 67.450 66.15 66.15 - 66.15 66.15 204 66.152 0.00%
2023-03-17 0 67.45 66.80 67.80 67.00 67.45 1,700 114,440 67.318 66.15 65.51 66.50 65.71 66.15 1,733 66.023 -0.07%
2023-03-16 0 67.50 67.00 68.50 67.00 67.95 900 60,695 67.439 66.20 65.71 67.18 65.71 66.64 918 66.141 -7.41%
2023-03-15 0 72.90 65.00 72.90 - - 0 0 - 71.50 63.75 71.50 - - 0 - 0.00%
2023-03-14 0 72.90 70.85 72.50 72.90 72.95 800 58,355 72.944 71.50 69.49 71.11 71.50 71.55 816 71.540 -0.14%
2023-03-13 0 73.00 72.80 73.25 72.80 73.00 3,500 254,920 72.834 71.60 71.40 71.84 71.40 71.60 3,569 71.433 0.00%
2023-03-10 0 73.00 71.15 72.90 73.00 75.00 1,700 126,400 74.353 71.60 69.78 71.50 71.60 73.56 1,733 72.922 -10.98%
2023-03-09 0 82.00 75.00 82.00 - - 0 0 - 80.42 73.56 80.42 - - 0 - -2.09%
2023-03-08 0 83.75 75.00 83.75 83.75 83.75 200 16,750 83.750 82.14 73.56 82.14 82.14 82.14 204 82.139 -0.12%
2023-03-07 0 83.85 77.00 - - - 0 0 - 82.24 75.52 - - - 0 - 0.00%
2023-03-06 0 83.85 82.90 84.55 83.85 83.85 200 16,770 83.850 82.24 81.31 82.92 82.24 82.24 204 82.237 0.00%
2023-03-03 0 83.85 82.80 - 82.80 83.85 700 58,065 82.950 82.24 81.21 - 81.21 82.24 714 81.354 1.27%
2023-03-02 0 82.80 82.80 - - - 0 0 - 81.21 81.21 - - - 0 - 0.49%
2023-03-01 0 82.40 82.80 84.45 82.40 82.40 700 56,730 81.043 80.81 81.21 82.83 80.81 80.81 714 79.484 4.50%
2023-02-28 0 78.85 78.70 79.05 78.50 85.00 9,500 759,265 79.923 77.33 77.19 77.53 76.99 83.36 9,686 78.385 -13.92%
2023-02-27 0 91.60 - 91.60 91.50 92.80 1,100 101,350 92.136 89.84 - 89.84 89.74 91.01 1,122 90.364 -1.19%
2023-02-24 0 92.70 - 92.70 - - 0 0 - 90.92 - 90.92 - - 0 - 0.00%
2023-02-23 0 92.70 - 93.00 92.70 92.70 1,000 92,700 92.700 90.92 - 91.21 90.92 90.92 1,020 90.917 0.11%
2023-02-22 0 92.60 92.60 93.00 92.50 92.65 1,300 120,335 92.565 90.82 90.82 91.21 90.72 90.87 1,326 90.785 -0.05%
2023-02-21 0 92.65 - - 92.65 92.65 400 37,060 92.650 90.87 - - 90.87 90.87 408 90.868 0.00%
2023-02-20 0 92.65 92.70 - 91.00 92.55 500 46,095 92.190 90.87 90.92 - 89.25 90.77 510 90.416 1.81%
2023-02-17 0 91.00 91.00 95.45 91.00 95.50 3,200 304,150 95.047 89.25 89.25 93.61 89.25 93.66 3,263 93.218 2.42%
2023-02-16 0 88.85 88.85 - - - 2,800 262,390 93.711 87.14 87.14 - - - 2,855 91.908 0.00%
2023-02-15 0 88.85 88.00 - 87.90 89.45 2,300 203,015 88.267 87.14 86.31 - 86.21 87.73 2,345 86.569 -1.61%
2023-02-14 0 90.30 - - - - 0 0 - 88.56 - - - - 0 - 0.00%
2023-02-13 0 90.30 - - - - 0 0 - 88.56 - - - - 0 - 0.00%
2023-02-10 0 90.30 - - 90.30 90.30 300 26,975 89.917 88.56 - - 88.56 88.56 306 88.187 1.29%
2023-02-09 0 89.15 89.50 - - - 0 0 - 87.43 87.78 - - - 0 - 0.28%
2023-02-08 0 88.90 - - - - 0 0 - 87.19 - - - - 0 - 0.00%
2023-02-07 0 88.90 - - 88.90 88.90 300 26,675 88.917 87.19 - - 87.19 87.19 306 87.206 0.00%
2023-02-06 0 88.90 - 88.90 88.00 90.00 1,700 151,370 89.041 87.19 - 87.19 86.31 88.27 1,733 87.328 -5.48%
2023-02-03 0 94.05 90.00 94.25 94.05 94.10 200 18,815 94.075 92.24 88.27 92.44 92.24 92.29 204 92.265 -3.29%
2023-02-02 0 97.25 94.40 97.10 97.80 97.85 300 29,345 97.817 95.38 92.58 95.23 95.92 95.97 306 95.935 -0.56%
2023-02-01 0 97.80 102.6 - 95.90 97.80 4,100 398,430 97.178 95.92 100.6 - 94.06 95.92 4,180 95.308 3.00%
2023-01-31 0 94.95 91.60 98.95 97.95 98.95 700 68,975 98.536 93.12 89.84 97.05 96.07 97.05 714 96.640 -1.09%
2023-01-30 0 96.00 93.45 96.35 98.95 98.95 600 59,370 98.950 94.15 91.65 94.50 97.05 97.05 612 97.046 -2.98%
2023-01-27 0 98.95 96.00 - 97.00 98.95 1,900 188,070 98.984 97.05 94.15 - 95.13 97.05 1,937 97.080 4.10%
2023-01-26 0 95.05 95.50 - - - 0 0 - 93.22 93.66 - - - 0 - 3.32%
2023-01-20 0 92.00 91.80 92.20 91.50 92.70 42,300 3,900,345 92.207 90.23 90.03 90.43 89.74 90.92 43,130 90.433 4.31%
2023-01-19 0 88.20 87.40 88.20 87.20 88.20 54,900 4,813,700 87.681 86.50 85.72 86.50 85.52 86.50 55,977 85.994 -3.87%
2023-01-18 0 91.75 90.15 91.75 91.75 92.00 6,000 551,750 91.958 89.98 88.42 89.98 89.98 90.23 6,118 90.189 0.60%
2023-01-17 0 91.20 91.20 92.20 91.20 92.20 19,200 1,764,020 91.876 89.45 89.45 90.43 89.45 90.43 19,577 90.108 -0.87%
2023-01-16 0 92.00 92.00 92.40 92.00 93.00 18,200 1,686,350 92.657 90.23 90.23 90.62 90.23 91.21 18,557 90.874 -1.60%
2023-01-13 0 93.50 93.50 94.30 92.55 93.50 73,900 6,888,520 93.214 91.70 91.70 92.49 90.77 91.70 75,350 91.421 0.54%
2023-01-12 0 93.00 93.00 93.30 93.00 93.00 1,500 139,500 93.000 91.21 91.21 91.51 91.21 91.21 1,529 91.211 -1.06%
2023-01-11 0 94.00 93.00 94.00 93.80 94.00 16,300 1,530,265 93.881 92.19 91.21 92.19 92.00 92.19 16,620 92.075 -1.62%
2023-01-10 0 95.55 - 96.00 95.55 96.00 5,800 555,450 95.767 93.71 - 94.15 93.71 94.15 5,914 93.925 2.63%
2023-01-09 0 93.10 92.40 93.10 91.80 94.20 16,200 1,508,530 93.119 91.31 90.62 91.31 90.03 92.39 16,518 91.328 4.08%
2023-01-06 0 89.45 89.30 89.45 89.30 91.95 11,100 998,415 89.947 87.73 87.58 87.73 87.58 90.18 11,318 88.217 -3.09%
2023-01-05 0 92.30 92.30 93.60 92.20 94.90 67,200 6,291,100 93.618 90.52 90.52 91.80 90.43 93.07 68,518 91.816 9.10%
2023-01-04 0 84.60 84.60 84.80 80.35 84.80 151,100 12,740,830 84.321 82.97 82.97 83.17 78.80 83.17 154,064 82.698 6.42%
2023-01-03 0 79.50 77.85 - 77.50 79.50 3,400 267,530 78.685 77.97 76.35 - 76.01 77.97 3,467 77.171 1.60%
2022-12-30 0 78.25 78.25 80.20 77.80 78.25 4,700 367,550 78.202 76.74 76.74 78.66 76.30 76.74 4,792 76.698 1.29%
2022-12-29 0 77.25 77.90 78.20 77.10 78.00 1,600 123,645 77.278 75.76 76.40 76.70 75.62 76.50 1,631 75.791 -1.40%
2022-12-28 0 78.35 77.50 78.40 77.95 78.40 26,500 2,073,820 78.257 76.84 76.01 76.89 76.45 76.89 27,020 76.752 0.45%
2022-12-23 0 78.00 78.00 78.25 76.00 78.00 11,300 879,410 77.824 76.50 76.50 76.74 74.54 76.50 11,522 76.327 -0.64%
2022-12-22 0 78.50 78.50 78.70 77.45 78.75 443,200 34,713,425 78.325 76.99 76.99 77.19 75.96 77.23 451,894 76.818

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top