Beijing SinoHytec Co., Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 02402  2023-01-12    
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 21.02 21.02 21.06 21.02 22.38 1,087,350 23,263,173 21.394 21.02 21.02 21.06 21.02 22.38 1,087,350 21.394 -4.28%
2025-12-29 0 21.96 21.96 21.98 21.82 22.56 1,039,650 23,037,058 22.158 21.96 21.96 21.98 21.82 22.56 1,039,650 22.158 0.46%
2025-12-24 0 21.86 21.82 21.86 21.86 22.90 662,850 14,841,740 22.391 21.86 21.82 21.86 21.86 22.90 662,850 22.391 -2.76%
2025-12-23 0 22.48 22.46 22.48 22.48 23.66 1,510,800 34,633,511 22.924 22.48 22.46 22.48 22.48 23.66 1,510,800 22.924 -6.26%
2025-12-22 0 23.98 23.82 23.98 23.56 24.56 874,370 21,040,461 24.064 23.98 23.82 23.98 23.56 24.56 874,370 24.064 0.33%
2025-12-19 0 23.90 23.50 23.90 22.96 24.48 3,509,230 82,524,023 23.516 23.90 23.50 23.90 22.96 24.48 3,509,230 23.516 0.08%
2025-12-18 0 23.88 23.86 23.88 23.72 24.54 432,500 10,407,238 24.063 23.88 23.86 23.88 23.72 24.54 432,500 24.063 -2.61%
2025-12-17 0 24.52 24.52 24.56 24.38 25.18 676,000 16,652,303 24.634 24.52 24.52 24.56 24.38 25.18 676,000 24.634 -1.61%
2025-12-16 0 24.92 24.92 24.98 24.50 26.04 690,095 17,351,886 25.144 24.92 24.92 24.98 24.50 26.04 690,095 25.144 -6.60%
2025-12-15 0 26.68 26.68 26.72 26.20 27.52 1,448,200 39,059,365 26.971 26.68 26.68 26.72 26.20 27.52 1,448,200 26.971 2.93%
2025-12-12 0 25.92 25.70 25.94 25.40 26.18 564,100 14,589,616 25.864 25.92 25.70 25.94 25.40 26.18 564,100 25.864 2.29%
2025-12-11 0 25.34 25.26 25.34 25.16 26.16 341,600 8,749,820 25.614 25.34 25.26 25.34 25.16 26.16 341,600 25.614 -1.71%
2025-12-10 0 25.78 25.78 25.80 25.02 26.90 1,127,000 29,031,303 25.760 25.78 25.78 25.80 25.02 26.90 1,127,000 25.760 -3.01%
2025-12-09 0 26.58 26.56 26.58 26.58 28.68 1,228,000 33,265,753 27.089 26.58 26.56 26.58 26.58 28.68 1,228,000 27.089 -7.19%
2025-12-08 0 28.64 28.62 28.64 28.52 29.12 474,730 13,647,111 28.747 28.64 28.62 28.64 28.52 29.12 474,730 28.747 -1.45%
2025-12-05 0 29.06 29.04 29.06 28.40 29.28 731,280 21,089,944 28.840 29.06 29.04 29.06 28.40 29.28 731,280 28.840 0.48%
2025-12-04 0 28.92 28.90 28.98 28.82 30.08 834,470 24,286,575 29.104 28.92 28.90 28.98 28.82 30.08 834,470 29.104 -2.76%
2025-12-03 0 29.74 29.54 29.74 28.72 31.12 1,115,468 32,881,722 29.478 29.74 29.54 29.74 28.72 31.12 1,115,468 29.478 -2.75%
2025-12-02 0 30.58 30.58 30.60 30.48 32.12 914,014 28,309,399 30.973 30.58 30.58 30.60 30.48 32.12 914,014 30.973 -5.27%
2025-12-01 0 32.28 32.26 32.28 32.22 33.52 684,250 22,295,550 32.584 32.28 32.26 32.28 32.22 33.52 684,250 32.584 -2.00%
2025-11-28 0 32.94 32.84 32.96 32.12 33.76 1,435,450 47,397,832 33.019 32.94 32.84 32.96 32.12 33.76 1,435,450 33.019 2.55%
2025-11-27 0 32.12 32.12 32.16 31.12 33.80 676,544 21,735,865 32.128 32.12 32.12 32.16 31.12 33.80 676,544 32.128 0.00%
2025-11-26 0 32.12 32.12 32.16 31.66 33.24 1,122,800 36,388,494 32.409 32.12 32.12 32.16 31.66 33.24 1,122,800 32.409 0.19%
2025-11-25 0 32.06 32.06 32.46 30.10 34.50 2,997,160 96,937,888 32.343 32.06 32.06 32.46 30.10 34.50 2,997,160 32.343 6.65%
2025-11-24 0 30.06 30.06 30.08 29.02 30.24 971,465 28,776,014 29.621 30.06 30.06 30.08 29.02 30.24 971,465 29.621 3.58%
2025-11-21 0 29.02 29.02 29.16 28.80 31.70 1,650,050 49,591,102 30.054 29.02 29.02 29.16 28.80 31.70 1,650,050 30.054 -6.27%
2025-11-20 0 30.96 30.90 30.96 30.30 33.32 1,236,150 38,523,103 31.164 30.96 30.90 30.96 30.30 33.32 1,236,150 31.164 -3.97%
2025-11-19 0 32.24 32.24 32.40 32.02 34.92 1,931,480 64,559,066 33.425 32.24 32.24 32.40 32.02 34.92 1,931,480 33.425 -1.71%
2025-11-18 0 32.80 32.76 32.80 32.50 35.18 1,461,200 48,949,136 33.499 32.80 32.76 32.80 32.50 35.18 1,461,200 33.499 -6.61%
2025-11-17 0 35.12 35.12 35.14 32.76 35.90 4,580,899 159,581,325 34.836 35.12 35.12 35.14 32.76 35.90 4,580,899 34.836 4.34%
2025-11-14 0 33.66 33.66 33.80 31.86 35.50 6,263,005 216,098,770 34.504 33.66 33.66 33.80 31.86 35.50 6,263,005 34.504 3.06%
2025-11-13 0 32.66 32.66 32.76 32.24 34.44 1,737,923 57,987,498 33.366 32.66 32.66 32.76 32.24 34.44 1,737,923 33.366 0.06%
2025-11-12 0 32.64 32.64 32.66 31.88 33.96 1,530,247 50,076,183 32.724 32.64 32.64 32.66 31.88 33.96 1,530,247 32.724 -4.56%
2025-11-11 0 34.20 34.18 34.20 31.76 35.00 4,351,987 147,033,078 33.785 34.20 34.18 34.20 31.76 35.00 4,351,987 33.785 7.01%
2025-11-10 0 31.96 31.96 32.00 31.00 33.90 905,680 28,938,621 31.952 31.96 31.96 32.00 31.00 33.90 905,680 31.952 -1.66%
2025-11-07 0 32.50 32.22 32.50 31.72 33.50 1,342,287 43,477,365 32.391 32.50 32.22 32.50 31.72 33.50 1,342,287 32.391 -3.39%
2025-11-06 0 33.64 33.64 33.74 33.38 35.24 3,580,256 123,207,389 34.413 33.64 33.64 33.74 33.38 35.24 3,580,256 34.413 -3.72%
2025-11-05 0 34.94 34.94 34.96 30.70 35.38 5,913,610 201,220,517 34.027 34.94 34.94 34.96 30.70 35.38 5,913,610 34.027 7.97%
2025-11-04 0 32.36 32.26 32.36 29.12 33.58 6,345,057 203,287,041 32.039 32.36 32.26 32.36 29.12 33.58 6,345,057 32.039 10.07%
2025-11-03 0 29.40 29.38 29.40 27.78 29.66 850,900 24,369,353 28.640 29.40 29.38 29.40 27.78 29.66 850,900 28.640 -0.34%
2025-10-31 0 29.50 29.34 29.50 29.26 30.96 1,055,465 31,617,051 29.956 29.50 29.34 29.50 29.26 30.96 1,055,465 29.956 -4.53%
2025-10-30 0 30.90 30.84 30.90 29.52 31.40 1,706,505 52,377,626 30.693 30.90 30.84 30.90 29.52 31.40 1,706,505 30.693 2.86%
2025-10-28 0 30.04 30.02 30.04 29.28 30.90 1,748,700 52,986,235 30.300 30.04 30.02 30.04 29.28 30.90 1,748,700 30.300 1.35%
2025-10-27 0 29.64 29.60 29.64 28.70 31.40 2,620,100 79,565,291 30.367 29.64 29.60 29.64 28.70 31.40 2,620,100 30.367 3.64%
2025-10-24 0 28.60 28.52 28.60 27.70 28.86 1,949,050 55,200,908 28.322 28.60 28.52 28.60 27.70 28.86 1,949,050 28.322 2.66%
2025-10-23 0 27.86 27.86 27.88 25.98 28.58 2,220,278 59,985,966 27.017 27.86 27.86 27.88 25.98 28.58 2,220,278 27.017 1.53%
2025-10-22 0 27.44 27.32 27.44 27.28 28.92 448,518 12,452,159 27.763 27.44 27.32 27.44 27.28 28.92 448,518 27.763 -2.83%
2025-10-21 0 28.24 28.10 28.24 27.64 29.36 1,312,979 37,504,877 28.565 28.24 28.10 28.24 27.64 29.36 1,312,979 28.565 1.44%
2025-10-20 0 27.84 27.84 27.94 27.32 27.96 678,200 18,771,151 27.678 27.84 27.84 27.94 27.32 27.96 678,200 27.678 2.20%
2025-10-17 0 27.24 27.00 27.24 26.92 28.72 951,418 25,974,207 27.301 27.24 27.00 27.24 26.92 28.72 951,418 27.301 -3.13%
2025-10-16 0 28.12 28.10 28.12 27.84 30.00 1,277,310 36,625,657 28.674 28.12 28.10 28.12 27.84 30.00 1,277,310 28.674 -5.89%
2025-10-15 0 29.88 29.78 29.88 28.50 30.38 1,346,794 39,595,641 29.400 29.88 29.78 29.88 28.50 30.38 1,346,794 29.400 2.40%
2025-10-14 0 29.18 29.08 29.18 29.00 31.26 1,872,455 56,213,291 30.021 29.18 29.08 29.18 29.00 31.26 1,872,455 30.021 0.55%
2025-10-13 0 29.02 29.02 29.08 28.32 29.68 968,650 28,014,692 28.921 29.02 29.02 29.08 28.32 29.68 968,650 28.921 -3.14%
2025-10-10 0 29.96 29.80 29.96 29.52 32.46 1,696,015 52,981,022 31.239 29.96 29.80 29.96 29.52 32.46 1,696,015 31.239 -5.01%
2025-10-09 0 31.54 31.52 31.54 30.66 32.86 3,637,371 116,210,063 31.949 31.54 31.52 31.54 30.66 32.86 3,637,371 31.949 -2.05%
2025-10-08 0 32.20 31.54 32.20 30.10 32.98 238,253 7,410,568 31.104 32.20 31.54 32.20 30.10 32.98 238,253 31.104 0.63%
2025-10-06 0 32.00 31.98 32.00 30.30 33.60 452,865 14,173,784 31.298 32.00 31.98 32.00 30.30 33.60 452,865 31.298 -4.19%
2025-10-03 0 33.40 33.40 33.56 29.78 34.76 747,042 24,241,703 32.450 33.40 33.40 33.56 29.78 34.76 747,042 32.450 12.46%
2025-10-02 0 29.70 29.70 30.00 28.60 30.82 334,800 9,845,311 29.407 29.70 29.70 30.00 28.60 30.82 334,800 29.407 -3.63%
2025-09-30 0 30.82 30.82 30.84 29.32 32.32 5,318,860 164,319,559 30.894 30.82 30.82 30.84 29.32 32.32 5,318,860 30.894 3.15%
2025-09-29 0 29.88 29.88 29.90 27.54 33.18 12,702,380 390,637,671 30.753 29.88 29.88 29.90 27.54 33.18 12,702,380 30.753 8.50%
2025-09-26 0 27.54 27.54 27.56 27.40 30.70 5,293,129 153,292,862 28.961 27.54 27.54 27.56 27.40 30.70 5,293,129 28.961 -0.58%
2025-09-25 0 27.70 27.68 27.70 27.50 30.16 2,616,785 74,018,019 28.286 27.70 27.68 27.70 27.50 30.16 2,616,785 28.286 -6.36%
2025-09-24 0 29.58 29.36 29.58 29.20 31.04 2,700,779 80,691,935 29.877 29.58 29.36 29.58 29.20 31.04 2,700,779 29.877 -3.77%
2025-09-23 0 30.74 30.66 30.74 29.10 31.24 6,224,841 188,579,648 30.295 30.74 30.66 30.74 29.10 31.24 6,224,841 30.295 1.05%
2025-09-22 0 30.42 30.40 30.42 26.14 33.50 20,365,892 619,577,025 30.422 30.42 30.40 30.42 26.14 33.50 20,365,892 30.422 18.00%
2025-09-19 0 25.78 25.76 25.78 25.42 30.94 7,637,192 215,091,904 28.164 25.78 25.76 25.78 25.42 30.94 7,637,192 28.164 -12.19%
2025-09-18 0 29.36 29.36 29.38 23.82 50.00 24,577,167 808,975,920 32.916 29.36 29.36 29.38 23.82 50.00 24,577,167 32.916 23.26%
2025-09-17 0 23.82 23.62 23.82 22.98 23.86 114,900 2,710,633 23.591 23.82 23.62 23.82 22.98 23.86 114,900 23.591 1.36%
2025-09-16 0 23.50 23.46 23.50 23.20 23.60 82,350 1,934,158 23.487 23.50 23.46 23.50 23.20 23.60 82,350 23.487 0.17%
2025-09-15 0 23.46 23.36 23.46 23.32 23.92 84,150 1,977,949 23.505 23.46 23.36 23.46 23.32 23.92 84,150 23.505 -0.09%
2025-09-12 0 23.48 23.48 23.54 23.48 24.00 191,290 4,529,976 23.681 23.48 23.48 23.54 23.48 24.00 191,290 23.681 -1.84%
2025-09-11 0 23.92 23.80 23.92 23.30 24.26 210,800 5,034,809 23.884 23.92 23.80 23.92 23.30 24.26 210,800 23.884 1.79%
2025-09-10 0 23.50 23.24 23.50 23.04 23.74 106,950 2,498,836 23.365 23.50 23.24 23.50 23.04 23.74 106,950 23.365 -1.18%
2025-09-09 0 23.78 23.52 23.78 23.50 24.18 159,598 3,800,668 23.814 23.78 23.52 23.78 23.50 24.18 159,598 23.814 -1.49%
2025-09-08 0 24.14 24.04 24.14 23.06 24.70 372,420 8,775,282 23.563 24.14 24.04 24.14 23.06 24.70 372,420 23.563 -2.66%
2025-09-05 0 24.80 24.80 24.90 23.52 25.24 317,650 7,849,561 24.711 24.80 24.80 24.90 23.52 25.24 317,650 24.711 4.38%
2025-09-04 0 23.76 23.70 23.76 23.62 25.12 261,450 6,348,411 24.282 23.76 23.70 23.76 23.62 25.12 261,450 24.282 -2.94%
2025-09-03 0 24.48 24.32 24.48 24.30 25.08 74,348 1,818,447 24.459 24.48 24.32 24.48 24.30 25.08 74,348 24.459 -1.29%
2025-09-02 0 24.80 24.70 24.82 24.70 25.98 96,600 2,410,940 24.958 24.80 24.70 24.82 24.70 25.98 96,600 24.958 -3.35%
2025-09-01 0 25.66 25.64 25.66 24.80 26.22 400,400 10,262,737 25.631 25.66 25.64 25.66 24.80 26.22 400,400 25.631 2.80%
2025-08-29 0 24.96 24.64 24.96 24.10 25.44 142,950 3,549,047 24.827 24.96 24.64 24.96 24.10 25.44 142,950 24.827 0.65%
2025-08-28 0 24.80 24.54 24.80 24.30 25.46 134,350 3,320,891 24.718 24.80 24.54 24.80 24.30 25.46 134,350 24.718 -2.52%
2025-08-27 0 25.44 25.36 25.44 24.94 26.10 190,672 4,873,627 25.560 25.44 25.36 25.44 24.94 26.10 190,672 25.560 -2.30%
2025-08-26 0 26.04 25.90 26.04 25.78 26.42 112,600 2,920,873 25.940 26.04 25.90 26.04 25.78 26.42 112,600 25.940 -0.84%
2025-08-25 0 26.26 26.12 26.26 25.82 26.44 111,420 2,913,444 26.148 26.26 26.12 26.26 25.82 26.44 111,420 26.148 1.16%
2025-08-22 0 25.96 25.74 25.96 25.44 26.02 129,500 3,320,484 25.641 25.96 25.74 25.96 25.44 26.02 129,500 25.641 -0.38%
2025-08-21 0 26.06 25.92 26.06 25.50 26.48 130,200 3,353,554 25.757 26.06 25.92 26.06 25.50 26.48 130,200 25.757 -0.15%
2025-08-20 0 26.10 25.96 26.10 25.30 26.80 160,974 4,164,883 25.873 26.10 25.96 26.10 25.30 26.80 160,974 25.873 -1.51%
2025-08-19 0 26.50 26.30 26.50 26.02 27.74 605,850 16,259,206 26.837 26.50 26.30 26.50 26.02 27.74 605,850 26.837 1.45%
2025-08-18 0 26.12 25.94 26.12 25.94 27.30 267,350 7,051,801 26.377 26.12 25.94 26.12 25.94 27.30 267,350 26.377 1.87%
2025-08-15 0 25.64 25.52 25.64 25.08 26.10 199,450 5,111,613 25.629 25.64 25.52 25.64 25.08 26.10 199,450 25.629 2.48%
2025-08-14 0 25.02 24.94 25.02 24.90 26.10 140,962 3,555,610 25.224 25.02 24.94 25.02 24.90 26.10 140,962 25.224 -3.99%
2025-08-13 0 26.06 25.96 26.06 25.36 26.20 154,650 4,008,784 25.922 26.06 25.96 26.06 25.36 26.20 154,650 25.922 1.32%
2025-08-12 0 25.72 25.60 25.72 25.22 25.90 77,550 1,978,465 25.512 25.72 25.60 25.72 25.22 25.90 77,550 25.512 -0.31%
2025-08-11 0 25.80 25.70 25.80 25.06 25.88 196,152 5,025,342 25.620 25.80 25.70 25.80 25.06 25.88 196,152 25.620 2.63%
2025-08-08 0 25.14 25.14 25.18 25.04 25.98 125,800 3,210,135 25.518 25.14 25.14 25.18 25.04 25.98 125,800 25.518 -1.26%
2025-08-07 0 25.46 25.34 25.46 25.30 25.82 43,950 1,122,713 25.545 25.46 25.34 25.46 25.30 25.82 43,950 25.545 -1.39%
2025-08-06 0 25.82 25.60 25.82 24.92 25.86 158,042 4,025,067 25.468 25.82 25.60 25.82 24.92 25.86 158,042 25.468 2.22%
2025-08-05 0 25.26 25.26 25.28 24.50 25.26 84,650 2,115,602 24.992 25.26 25.26 25.28 24.50 25.26 84,650 24.992 1.85%
2025-08-04 0 24.80 24.72 24.80 24.40 24.84 51,246 1,263,849 24.662 24.80 24.72 24.80 24.40 24.84 51,246 24.662 0.61%
2025-08-01 0 24.65 24.60 24.65 24.30 24.95 94,300 2,322,760 24.632 24.65 24.60 24.65 24.30 24.95 94,300 24.632 -1.20%
2025-07-31 0 24.95 24.25 24.95 24.00 25.10 184,700 4,490,565 24.313 24.95 24.25 24.95 24.00 25.10 184,700 24.313 0.40%
2025-07-30 0 24.85 24.70 24.85 24.00 25.95 295,182 7,399,242 25.067 24.85 24.70 24.85 24.00 25.95 295,182 25.067 -4.42%
2025-07-29 0 26.00 25.85 26.00 25.15 26.60 128,294 3,309,732 25.798 26.00 25.85 26.00 25.15 26.60 128,294 25.798 -1.89%
2025-07-28 0 26.50 26.20 26.50 26.10 26.95 159,682 4,240,893 26.558 26.50 26.20 26.50 26.10 26.95 159,682 26.558 0.19%
2025-07-25 0 26.45 26.40 26.45 25.55 26.50 241,958 6,302,360 26.047 26.45 26.40 26.45 25.55 26.50 241,958 26.047 2.52%
2025-07-24 0 25.80 25.80 25.85 24.60 25.85 307,600 7,793,990 25.338 25.80 25.80 25.85 24.60 25.85 307,600 25.338 4.45%
2025-07-23 0 24.70 24.70 24.80 24.55 25.40 214,262 5,313,526 24.799 24.70 24.70 24.80 24.55 25.40 214,262 24.799 -1.40%
2025-07-22 0 25.05 24.95 25.15 24.70 25.45 156,060 3,899,596 24.988 25.05 24.95 25.15 24.70 25.45 156,060 24.988 0.00%
2025-07-21 0 25.05 25.05 25.15 24.75 25.55 227,550 5,719,085 25.133 25.05 25.05 25.15 24.75 25.55 227,550 25.133 0.80%
2025-07-18 0 24.85 24.85 24.95 24.70 25.85 272,250 6,845,775 25.145 24.85 24.85 24.95 24.70 25.85 272,250 25.145 -1.00%
2025-07-17 0 25.10 25.00 25.10 24.65 25.35 287,650 7,181,020 24.964 25.10 25.00 25.10 24.65 25.35 287,650 24.964 1.01%
2025-07-16 0 24.85 24.85 24.95 24.60 25.15 162,230 4,033,895 24.865 24.85 24.85 24.95 24.60 25.15 162,230 24.865 -0.20%
2025-07-15 0 24.90 24.90 25.05 24.60 26.00 328,350 8,250,477 25.127 24.90 24.90 25.05 24.60 26.00 328,350 25.127 -3.68%
2025-07-14 0 25.85 25.80 25.85 25.20 26.05 358,400 9,215,380 25.713 25.85 25.80 25.85 25.20 26.05 358,400 25.713 2.17%
2025-07-11 0 25.30 25.15 25.30 24.40 25.45 442,350 11,017,340 24.906 25.30 25.15 25.30 24.40 25.45 442,350 24.906 0.80%
2025-07-10 0 25.10 24.85 25.10 24.50 26.65 1,462,830 37,349,154 25.532 25.10 24.85 25.10 24.50 26.65 1,462,830 25.532 3.93%
2025-07-09 0 24.15 24.15 24.35 23.85 25.25 1,186,940 29,285,513 24.673 24.15 24.15 24.35 23.85 25.25 1,186,940 24.673 1.90%
2025-07-08 0 23.70 23.65 23.75 23.35 23.90 178,550 4,223,102 23.652 23.70 23.65 23.75 23.35 23.90 178,550 23.652 1.50%
2025-07-07 0 23.35 23.35 23.40 23.25 24.00 120,500 2,820,287 23.405 23.35 23.35 23.40 23.25 24.00 120,500 23.405 -1.89%
2025-07-04 0 23.80 23.55 23.80 23.50 24.50 484,050 11,517,650 23.794 23.80 23.55 23.80 23.50 24.50 484,050 23.794 -2.66%
2025-07-03 0 24.45 24.05 24.45 23.00 26.95 2,241,250 55,005,524 24.542 24.45 24.05 24.45 23.00 26.95 2,241,250 24.542 7.00%
2025-07-02 0 22.85 22.85 22.95 22.35 24.00 403,270 9,251,445 22.941 22.85 22.85 22.95 22.35 24.00 403,270 22.941 1.56%
2025-06-30 0 22.50 22.45 22.50 22.45 22.85 94,000 2,122,732 22.582 22.50 22.45 22.50 22.45 22.85 94,000 22.582 0.22%
2025-06-27 0 22.45 22.35 22.45 22.40 22.80 113,100 2,551,565 22.560 22.45 22.35 22.45 22.40 22.80 113,100 22.560 -0.88%
2025-06-26 0 22.65 22.65 22.75 22.55 23.70 195,450 4,466,267 22.851 22.65 22.65 22.75 22.55 23.70 195,450 22.851 -2.16%
2025-06-25 0 23.15 23.00 23.15 22.75 23.35 141,950 3,272,435 23.053 23.15 23.00 23.15 22.75 23.35 141,950 23.053 0.65%
2025-06-24 0 23.00 22.95 23.00 22.40 23.15 241,100 5,518,503 22.889 23.00 22.95 23.00 22.40 23.15 241,100 22.889 1.77%
2025-06-23 0 22.60 22.55 22.60 22.20 22.80 141,220 3,190,384 22.592 22.60 22.55 22.60 22.20 22.80 141,220 22.592 1.12%
2025-06-20 0 22.35 22.35 22.40 22.20 24.50 595,100 13,859,752 23.290 22.35 22.35 22.40 22.20 24.50 595,100 23.290 -0.22%
2025-06-19 0 22.40 22.40 22.50 22.40 23.60 312,000 7,175,570 22.999 22.40 22.40 22.50 22.40 23.60 312,000 22.999 -4.68%
2025-06-18 0 23.50 23.20 23.50 22.75 24.75 1,100,680 26,158,643 23.766 23.50 23.20 23.50 22.75 24.75 1,100,680 23.766 2.62%
2025-06-17 0 22.90 22.75 22.90 22.40 23.00 163,884 3,718,987 22.693 22.90 22.75 22.90 22.40 23.00 163,884 22.693 1.10%
2025-06-16 0 22.65 22.55 22.65 22.25 23.00 116,156 2,625,829 22.606 22.65 22.55 22.65 22.25 23.00 116,156 22.606 0.67%
2025-06-13 0 22.50 22.50 22.70 22.40 23.65 243,640 5,564,872 22.841 22.50 22.50 22.70 22.40 23.65 243,640 22.841 -3.43%
2025-06-12 0 23.30 23.30 23.45 23.20 23.85 198,100 4,656,645 23.507 23.30 23.30 23.45 23.20 23.85 198,100 23.507 -1.69%
2025-06-11 0 23.70 23.70 23.75 23.70 24.65 524,600 12,688,077 24.186 23.70 23.70 23.75 23.70 24.65 524,600 24.186 0.85%
2025-06-10 0 23.50 23.50 23.55 23.05 23.75 272,128 6,388,850 23.477 23.50 23.50 23.55 23.05 23.75 272,128 23.477 0.00%
2025-06-09 0 23.50 23.50 23.55 23.30 24.20 340,000 7,988,977 23.497 23.50 23.50 23.55 23.30 24.20 340,000 23.497 -1.05%
2025-06-06 0 23.75 23.70 23.75 23.60 25.60 1,568,248 38,554,297 24.584 23.75 23.70 23.75 23.60 25.60 1,568,248 24.584 2.59%
2025-06-05 0 23.15 23.15 23.20 22.65 23.50 346,050 7,995,795 23.106 23.15 23.15 23.20 22.65 23.50 346,050 23.106 2.21%
2025-06-04 0 22.65 22.65 22.75 22.45 23.75 622,914 14,381,447 23.087 22.65 22.65 22.75 22.45 23.75 622,914 23.087 0.67%
2025-06-03 0 22.50 22.40 22.50 22.25 22.75 169,400 3,810,440 22.494 22.50 22.40 22.50 22.25 22.75 169,400 22.494 -1.96%
2025-06-02 0 22.95 20.00 22.95 22.95 22.95 850 19,507 22.949 22.95 20.00 22.95 22.95 22.95 850 22.949 2.23%
2025-05-30 0 22.45 22.45 22.50 20.60 22.45 321,580 6,956,955 21.634 22.45 22.45 22.50 20.60 22.45 321,580 21.634 3.70%
2025-05-29 0 21.65 21.50 21.65 20.50 21.95 117,100 2,510,097 21.435 21.65 21.50 21.65 20.50 21.95 117,100 21.435 1.17%
2025-05-28 0 21.40 21.35 21.40 21.35 21.90 108,350 2,337,172 21.571 21.40 21.35 21.40 21.35 21.90 108,350 21.571 -2.28%
2025-05-27 0 21.90 21.85 21.90 21.80 22.70 85,250 1,876,197 22.008 21.90 21.85 21.90 21.80 22.70 85,250 22.008 -1.35%
2025-05-26 0 22.20 21.85 22.20 21.70 22.65 96,600 2,152,205 22.280 22.20 21.85 22.20 21.70 22.65 96,600 22.280 0.23%
2025-05-23 0 22.15 22.10 22.15 22.05 22.50 210,600 4,671,615 22.182 22.15 22.10 22.15 22.05 22.50 210,600 22.182 -0.89%
2025-05-22 0 22.35 22.30 22.35 22.20 23.25 322,100 7,330,677 22.759 22.35 22.30 22.35 22.20 23.25 322,100 22.759 -2.83%
2025-05-21 0 23.00 22.95 23.00 22.95 23.70 157,800 3,651,197 23.138 23.00 22.95 23.00 22.95 23.70 157,800 23.138 -0.65%
2025-05-20 0 23.15 23.15 23.25 22.50 24.00 582,000 13,503,497 23.202 23.15 23.15 23.25 22.50 24.00 582,000 23.202 0.87%
2025-05-19 0 22.95 22.95 23.05 22.75 23.70 432,046 10,009,180 23.167 22.95 22.95 23.05 22.75 23.70 432,046 23.167 0.88%
2025-05-16 0 22.75 22.70 22.75 22.60 23.35 225,900 5,188,240 22.967 22.75 22.70 22.75 22.60 23.35 225,900 22.967 -0.66%
2025-05-15 0 22.90 22.90 23.05 22.70 23.45 265,850 6,120,237 23.021 22.90 22.90 23.05 22.70 23.45 265,850 23.021 -1.08%
2025-05-14 0 23.15 23.10 23.15 22.90 23.55 205,600 4,766,027 23.181 23.15 23.10 23.15 22.90 23.55 205,600 23.181 -1.70%
2025-05-13 0 23.55 23.35 23.55 23.30 24.50 244,600 5,821,355 23.799 23.55 23.35 23.55 23.30 24.50 244,600 23.799 -1.26%
2025-05-12 0 23.85 23.85 23.95 23.00 24.05 879,100 20,757,712 23.612 23.85 23.85 23.95 23.00 24.05 879,100 23.612 3.92%
2025-05-09 0 22.95 22.85 22.95 22.45 23.15 343,950 7,845,330 22.810 22.95 22.85 22.95 22.45 23.15 343,950 22.810 0.22%
2025-05-08 0 22.90 22.90 23.00 22.70 23.25 323,150 7,422,502 22.969 22.90 22.90 23.00 22.70 23.25 323,150 22.969 -0.43%
2025-05-07 0 23.00 23.00 23.10 22.80 24.80 1,667,550 39,773,775 23.852 23.00 23.00 23.10 22.80 24.80 1,667,550 23.852 -0.43%
2025-05-06 0 23.10 23.10 23.20 22.45 24.25 776,800 17,960,362 23.121 23.10 23.10 23.20 22.45 24.25 776,800 23.121 3.13%
2025-05-02 0 22.40 22.40 22.60 22.40 22.70 300 6,780 22.600 22.40 22.40 22.60 22.40 22.70 300 22.600 -1.32%
2025-04-30 0 22.70 22.70 22.80 22.40 23.05 300,560 6,849,375 22.789 22.70 22.70 22.80 22.40 23.05 300,560 22.789 0.44%
2025-04-29 0 22.60 22.60 22.70 22.40 23.00 245,050 5,542,980 22.620 22.60 22.60 22.70 22.40 23.00 245,050 22.620 1.12%
2025-04-28 0 22.35 22.35 22.50 22.30 23.80 577,856 13,202,581 22.848 22.35 22.35 22.50 22.30 23.80 577,856 22.848 -2.19%
2025-04-25 0 22.85 22.85 22.95 22.75 23.70 331,500 7,724,100 23.300 22.85 22.85 22.95 22.75 23.70 331,500 23.300 -1.93%
2025-04-24 0 23.30 23.30 23.40 23.00 23.85 534,850 12,524,922 23.418 23.30 23.30 23.40 23.00 23.85 534,850 23.418 0.65%
2025-04-23 0 23.15 23.15 23.20 22.30 25.05 1,746,200 41,372,870 23.693 23.15 23.15 23.20 22.30 25.05 1,746,200 23.693 3.81%
2025-04-22 0 22.30 22.30 22.35 21.75 23.00 748,800 16,660,315 22.249 22.30 22.30 22.35 21.75 23.00 748,800 22.249 1.36%
2025-04-17 0 22.00 22.00 22.15 22.00 24.55 1,489,250 34,676,417 23.284 22.00 22.00 22.15 22.00 24.55 1,489,250 23.284 -4.35%
2025-04-16 0 23.00 23.00 23.15 21.25 26.25 3,587,850 85,664,417 23.876 23.00 23.00 23.15 21.25 26.25 3,587,850 23.876 2.00%
2025-04-15 0 22.55 22.55 22.60 22.30 23.00 274,750 6,201,992 22.573 22.55 22.55 22.60 22.30 23.00 274,750 22.573 -1.10%
2025-04-14 0 22.80 22.60 22.80 21.85 23.50 549,250 12,515,100 22.786 22.80 22.60 22.80 21.85 23.50 549,250 22.786 2.47%
2025-04-11 0 22.25 22.20 22.25 21.75 22.85 648,850 14,491,470 22.334 22.25 22.20 22.25 21.75 22.85 648,850 22.334 0.23%
2025-04-10 0 22.20 22.10 22.30 22.00 22.90 855,946 19,232,822 22.470 22.20 22.10 22.30 22.00 22.90 855,946 22.470 2.54%
2025-04-09 0 21.65 21.65 21.75 19.78 21.85 1,167,000 24,833,958 21.280 21.65 21.65 21.75 19.78 21.85 1,167,000 21.280 3.84%
2025-04-08 0 20.85 20.80 20.85 20.20 21.45 1,154,700 23,947,982 20.740 20.85 20.80 20.85 20.20 21.45 1,154,700 20.740 5.41%
2025-04-07 0 19.78 19.76 19.78 19.74 23.75 1,269,750 26,879,242 21.169 19.78 19.76 19.78 19.74 23.75 1,269,750 21.169 -19.10%
2025-04-03 0 24.45 24.45 24.55 23.65 27.35 3,149,590 79,975,364 25.392 24.45 24.45 24.55 23.65 27.35 3,149,590 25.392 1.45%
2025-04-02 0 24.10 23.95 24.10 23.70 24.80 604,300 14,685,162 24.301 24.10 23.95 24.10 23.70 24.80 604,300 24.301 -1.03%
2025-04-01 0 24.35 24.35 24.55 24.10 25.20 738,400 18,226,735 24.684 24.35 24.35 24.55 24.10 25.20 738,400 24.684 0.41%
2025-03-31 0 24.25 24.20 24.25 23.75 25.85 1,444,400 35,312,132 24.448 24.25 24.20 24.25 23.75 25.85 1,444,400 24.448 -3.19%
2025-03-28 0 25.05 25.00 25.05 23.40 27.75 3,286,150 83,798,587 25.501 25.05 25.00 25.05 23.40 27.75 3,286,150 25.501 3.30%
2025-03-27 0 24.25 24.20 24.25 24.20 26.00 1,058,400 26,251,545 24.803 24.25 24.20 24.25 24.20 26.00 1,058,400 24.803 -6.01%
2025-03-26 0 25.80 25.80 25.85 25.30 27.75 2,017,600 53,169,112 26.353 25.80 25.80 25.85 25.30 27.75 2,017,600 26.353 1.98%
2025-03-25 0 25.30 25.30 25.35 25.05 28.00 1,366,350 36,341,002 26.597 25.30 25.30 25.35 25.05 28.00 1,366,350 26.597 -5.77%
2025-03-24 0 26.85 26.85 27.00 26.55 29.50 2,577,100 70,793,252 27.470 26.85 26.85 27.00 26.55 29.50 2,577,100 27.470 -6.45%
2025-03-21 0 28.70 28.25 28.70 27.20 32.05 9,457,976 278,193,391 29.414 28.70 28.25 28.70 27.20 32.05 9,457,976 29.414 7.09%
2025-03-20 0 26.80 26.80 27.00 23.60 32.90 6,188,843 176,801,922 28.568 26.80 26.80 27.00 23.60 32.90 6,188,843 28.568 12.61%
2025-03-19 0 23.80 23.75 23.80 23.65 25.50 1,426,900 35,045,220 24.560 23.80 23.75 23.80 23.65 25.50 1,426,900 24.560 0.21%
2025-03-18 0 23.75 23.70 23.75 23.30 24.00 513,552 12,138,856 23.637 23.75 23.70 23.75 23.30 24.00 513,552 23.637 0.42%
2025-03-17 0 23.65 23.65 23.70 23.65 25.00 934,510 22,416,182 23.987 23.65 23.65 23.70 23.65 25.00 934,510 23.987 -4.64%
2025-03-14 0 24.80 24.80 24.85 24.60 28.00 1,771,992 45,509,682 25.683 24.80 24.80 24.85 24.60 28.00 1,771,992 25.683 -9.98%
2025-03-13 0 27.55 27.50 27.55 27.10 35.00 4,320,466 130,732,555 30.259 27.55 27.50 27.55 27.10 35.00 4,320,466 30.259 -12.82%
2025-03-12 0 31.60 31.60 31.90 27.75 34.40 2,597,134 81,740,661 31.473 31.60 31.60 31.90 27.75 34.40 2,597,134 31.473 13.06%
2025-03-11 0 27.95 27.95 28.00 27.60 28.75 402,900 11,287,792 28.016 27.95 27.95 28.00 27.60 28.75 402,900 28.016 -0.89%
2025-03-10 0 28.20 28.15 28.20 27.25 28.50 285,950 7,992,530 27.951 28.20 28.15 28.20 27.25 28.50 285,950 27.951 0.36%
2025-03-07 0 28.10 28.00 28.10 27.50 29.00 698,346 19,763,945 28.301 28.10 28.00 28.10 27.50 29.00 698,346 28.301 0.00%
2025-03-06 0 28.10 28.10 28.15 26.25 29.45 1,619,798 44,859,809 27.695 28.10 28.10 28.15 26.25 29.45 1,619,798 27.695 -2.94%
2025-03-05 0 28.95 28.95 29.00 26.50 29.40 1,001,614 28,068,846 28.024 28.95 28.95 29.00 26.50 29.40 1,001,614 28.024 6.43%
2025-03-04 0 27.20 27.15 27.20 25.95 27.70 702,416 18,828,946 26.806 27.20 27.15 27.20 25.95 27.70 702,416 26.806 3.62%
2025-03-03 0 26.25 26.10 26.25 25.30 27.70 942,530 24,533,502 26.029 26.25 26.10 26.25 25.30 27.70 942,530 26.029 2.34%
2025-02-28 0 25.65 25.65 25.70 25.00 29.90 1,674,880 45,926,086 27.421 25.65 25.65 25.70 25.00 29.90 1,674,880 27.421 -7.57%
2025-02-27 0 27.75 27.75 27.90 24.30 30.00 5,748,634 159,312,818 27.713 27.75 27.75 27.90 24.30 30.00 5,748,634 27.713 31.21%
2025-02-26 0 21.15 21.10 21.15 20.40 21.30 87,060 1,833,172 21.056 21.15 21.10 21.15 20.40 21.30 87,060 21.056 1.44%
2025-02-25 0 20.85 20.70 20.85 20.65 21.20 92,050 1,919,825 20.856 20.85 20.70 20.85 20.65 21.20 92,050 20.856 -0.48%
2025-02-24 0 20.95 20.95 21.00 20.65 21.30 147,950 3,102,902 20.973 20.95 20.95 21.00 20.65 21.30 147,950 20.973 0.48%
2025-02-21 0 20.85 20.85 20.95 20.40 21.25 130,928 2,719,459 20.771 20.85 20.85 20.95 20.40 21.25 130,928 20.771 0.00%
2025-02-20 0 20.85 20.70 20.90 20.30 21.10 120,468 2,502,576 20.774 20.85 20.70 20.90 20.30 21.10 120,468 20.774 0.00%
2025-02-19 0 20.85 20.75 20.85 20.50 21.80 318,890 6,685,580 20.965 20.85 20.75 20.85 20.50 21.80 318,890 20.965 0.24%
2025-02-18 0 20.80 20.40 20.80 20.35 22.15 648,150 13,780,575 21.261 20.80 20.40 20.80 20.35 22.15 648,150 21.261 1.71%
2025-02-17 0 20.45 20.45 20.55 20.05 20.60 107,800 2,199,037 20.399 20.45 20.45 20.55 20.05 20.60 107,800 20.399 1.24%
2025-02-14 0 20.20 20.10 20.20 19.22 20.35 85,764 1,727,939 20.148 20.20 20.10 20.20 19.22 20.35 85,764 20.148 1.30%
2025-02-13 0 19.94 19.80 19.94 19.80 20.95 210,900 4,303,003 20.403 19.94 19.80 19.94 19.80 20.95 210,900 20.403 -1.04%
2025-02-12 0 20.15 20.00 20.15 20.05 20.45 51,130 1,029,772 20.140 20.15 20.00 20.15 20.05 20.45 51,130 20.140 0.25%
2025-02-11 0 20.10 19.86 20.10 19.84 20.45 68,100 1,370,275 20.122 20.10 19.86 20.10 19.84 20.45 68,100 20.122 -0.99%
2025-02-10 0 20.30 20.30 20.45 19.88 20.50 120,050 2,439,245 20.319 20.30 20.30 20.45 19.88 20.50 120,050 20.319 1.00%
2025-02-07 0 20.10 20.10 20.30 19.56 20.60 138,282 2,776,403 20.078 20.10 20.10 20.30 19.56 20.60 138,282 20.078 1.01%
2025-02-06 0 19.90 19.86 19.90 19.52 19.94 123,400 2,433,758 19.723 19.90 19.86 19.90 19.52 19.94 123,400 19.723 2.37%
2025-02-05 0 19.44 19.40 19.44 19.12 19.92 17,450 341,684 19.581 19.44 19.40 19.44 19.12 19.92 17,450 19.581 1.25%
2025-02-04 0 19.20 19.10 19.50 19.02 19.20 4,850 92,420 19.056 19.20 19.10 19.50 19.02 19.20 4,850 19.056 0.95%
2025-02-03 0 19.02 19.00 19.50 18.98 19.60 750 14,329 19.105 19.02 19.00 19.50 18.98 19.60 750 19.105 -2.76%
2025-01-28 0 19.56 19.38 19.76 - - 0 0 - 19.56 19.38 19.76 - - 0 - 0.00%
2025-01-27 0 19.56 19.44 19.56 19.42 19.86 24,450 476,723 19.498 19.56 19.44 19.56 19.42 19.86 24,450 19.498 0.00%
2025-01-24 0 19.56 19.40 19.56 19.26 19.60 58,700 1,139,216 19.407 19.56 19.40 19.56 19.26 19.60 58,700 19.407 1.45%
2025-01-23 0 19.28 19.26 19.28 19.18 20.00 70,600 1,367,134 19.365 19.28 19.26 19.28 19.18 20.00 70,600 19.365 -0.41%
2025-01-22 0 19.36 19.34 19.36 19.24 19.86 79,906 1,550,980 19.410 19.36 19.34 19.36 19.24 19.86 79,906 19.410 -1.83%
2025-01-21 0 19.72 19.66 19.72 19.38 19.88 98,600 1,935,860 19.633 19.72 19.66 19.72 19.38 19.88 98,600 19.633 -0.20%
2025-01-20 0 19.76 19.60 19.76 19.60 20.40 61,650 1,223,373 19.844 19.76 19.60 19.76 19.60 20.40 61,650 19.844 0.71%
2025-01-17 0 19.62 19.50 19.62 19.46 19.92 78,950 1,546,682 19.591 19.62 19.50 19.62 19.46 19.92 78,950 19.591 -1.21%
2025-01-16 0 19.86 19.74 19.86 19.50 20.30 63,950 1,266,267 19.801 19.86 19.74 19.86 19.50 20.30 63,950 19.801 1.53%
2025-01-15 0 19.56 19.56 19.70 19.50 20.40 81,200 1,593,471 19.624 19.56 19.56 19.70 19.50 20.40 81,200 19.624 -1.81%
2025-01-14 0 19.92 19.84 20.15 19.20 20.40 115,850 2,287,567 19.746 19.92 19.84 20.15 19.20 20.40 115,850 19.746 2.89%
2025-01-13 0 19.36 19.24 19.34 19.22 19.84 214,850 4,164,694 19.384 19.36 19.24 19.34 19.22 19.84 214,850 19.384 -2.12%
2025-01-10 0 19.78 19.70 19.78 19.66 20.90 151,568 3,064,292 20.217 19.78 19.70 19.78 19.66 20.90 151,568 20.217 -4.67%
2025-01-09 0 20.75 20.65 20.80 20.65 21.60 154,000 3,258,372 21.158 20.75 20.65 20.80 20.65 21.60 154,000 21.158 -2.81%
2025-01-08 0 21.35 21.35 21.55 20.45 22.65 682,000 14,864,005 21.795 21.35 21.35 21.55 20.45 22.65 682,000 21.795 3.64%
2025-01-07 0 20.60 20.60 20.65 19.62 22.00 1,107,330 23,256,276 21.002 20.60 20.60 20.65 19.62 22.00 1,107,330 21.002 6.19%
2025-01-06 0 19.40 19.40 19.44 19.16 19.60 37,500 727,563 19.402 19.40 19.40 19.44 19.16 19.60 37,500 19.402 1.25%
2025-01-03 0 19.16 19.02 19.16 18.90 20.30 266,750 5,197,057 19.483 19.16 19.02 19.16 18.90 20.30 266,750 19.483 -2.24%
2025-01-02 0 19.60 19.60 19.66 19.58 20.40 121,528 2,436,530 20.049 19.60 19.60 19.66 19.58 20.40 121,528 20.049 -4.62%
2024-12-31 0 20.55 20.30 20.55 20.25 20.90 208,500 4,290,852 20.580 20.55 20.30 20.55 20.25 20.90 208,500 20.580 2.24%
2024-12-30 0 20.10 20.10 20.15 20.00 20.75 89,950 1,819,737 20.231 20.10 20.10 20.15 20.00 20.75 89,950 20.231 -2.19%
2024-12-27 0 20.55 20.40 20.65 20.05 20.80 233,114 4,783,294 20.519 20.55 20.40 20.65 20.05 20.80 233,114 20.519 2.85%
2024-12-24 0 19.98 19.98 20.00 19.98 20.20 20,900 419,539 20.074 19.98 19.98 20.00 19.98 20.20 20,900 20.074 0.91%
2024-12-23 0 19.80 19.80 19.84 19.80 20.45 103,250 2,065,962 20.009 19.80 19.80 19.84 19.80 20.45 103,250 20.009 -1.98%
2024-12-20 0 20.20 19.92 20.20 19.86 21.00 183,950 3,679,958 20.005 20.20 19.92 20.20 19.86 21.00 183,950 20.005 -0.98%
2024-12-19 0 20.40 20.20 20.40 19.68 22.65 1,130,950 24,070,232 21.283 20.40 20.20 20.40 19.68 22.65 1,130,950 21.283 3.34%
2024-12-18 0 19.74 19.64 19.74 19.58 19.80 34,350 677,292 19.717 19.74 19.64 19.74 19.58 19.80 34,350 19.717 1.86%
2024-12-17 0 19.38 19.38 19.52 19.30 19.68 46,380 903,066 19.471 19.38 19.38 19.52 19.30 19.68 46,380 19.471 -1.92%
2024-12-16 0 19.76 19.62 19.76 19.60 20.15 87,850 1,734,554 19.744 19.76 19.62 19.76 19.60 20.15 87,850 19.744 -1.94%
2024-12-13 0 20.15 19.98 20.15 19.98 20.40 75,950 1,525,220 20.082 20.15 19.98 20.15 19.98 20.40 75,950 20.082 -2.18%
2024-12-12 0 20.60 20.30 20.60 20.05 20.60 156,500 3,182,487 20.335 20.60 20.30 20.60 20.05 20.60 156,500 20.335 0.98%
2024-12-11 0 20.40 20.35 20.40 20.15 21.00 438,110 9,007,430 20.560 20.40 20.35 20.40 20.15 21.00 438,110 20.560 -4.23%
2024-12-10 0 21.30 20.95 21.30 20.65 23.30 395,096 8,491,972 21.493 21.30 20.95 21.30 20.65 23.30 395,096 21.493 -2.96%
2024-12-09 0 21.95 21.95 22.00 21.15 23.50 875,840 19,515,125 22.282 21.95 21.95 22.00 21.15 23.50 875,840 22.282 0.92%
2024-12-06 0 21.75 21.55 21.75 20.45 23.10 1,293,750 27,710,445 21.419 21.75 21.55 21.75 20.45 23.10 1,293,750 21.419 0.23%
2024-12-05 0 21.70 21.70 21.75 18.66 23.95 3,948,000 88,999,073 22.543 21.70 21.70 21.75 18.66 23.95 3,948,000 22.543 16.42%
2024-12-04 0 18.64 18.64 18.72 18.56 18.80 110,350 2,063,842 18.703 18.64 18.64 18.72 18.56 18.80 110,350 18.703 0.11%
2024-12-03 0 18.62 18.54 18.62 18.42 18.74 75,200 1,402,678 18.653 18.62 18.54 18.62 18.42 18.74 75,200 18.653 -0.32%
2024-12-02 0 18.68 18.66 18.68 18.50 18.74 120,250 2,249,322 18.705 18.68 18.66 18.68 18.50 18.74 120,250 18.705 -0.11%
2024-11-29 0 18.70 18.60 18.70 18.56 18.72 64,300 1,201,699 18.689 18.70 18.60 18.70 18.56 18.72 64,300 18.689 0.65%
2024-11-28 0 18.58 18.50 18.58 18.48 18.86 74,650 1,389,204 18.610 18.58 18.50 18.58 18.48 18.86 74,650 18.610 -0.54%
2024-11-27 0 18.68 18.68 18.72 18.32 19.14 227,350 4,242,787 18.662 18.68 18.68 18.72 18.32 19.14 227,350 18.662 -0.21%
2024-11-26 0 18.72 18.70 18.72 18.72 20.00 120,600 2,302,792 19.094 18.72 18.70 18.72 18.72 20.00 120,600 19.094 -4.97%
2024-11-25 0 19.70 19.72 19.76 19.56 21.25 75,350 1,506,398 19.992 19.70 19.72 19.76 19.56 21.25 75,350 19.992 -1.99%
2024-11-22 0 20.10 20.10 20.60 19.84 21.45 89,900 1,865,492 20.751 20.10 20.10 20.60 19.84 21.45 89,900 20.751 -6.07%
2024-11-21 0 21.40 21.40 21.50 21.35 22.05 264,600 5,760,902 21.772 21.40 21.40 21.50 21.35 22.05 264,600 21.772 -2.06%
2024-11-20 0 21.85 21.70 21.80 21.45 22.30 46,800 1,019,757 21.790 21.85 21.70 21.80 21.45 22.30 46,800 21.790 0.69%
2024-11-19 0 21.70 21.70 22.10 21.70 22.05 65,950 1,450,350 21.992 21.70 21.70 22.10 21.70 22.05 65,950 21.992 -0.23%
2024-11-18 0 21.75 21.40 21.75 21.40 22.60 166,850 3,639,760 21.815 21.75 21.40 21.75 21.40 22.60 166,850 21.815 0.69%
2024-11-15 0 21.60 21.55 21.60 21.55 22.05 109,006 2,374,689 21.785 21.60 21.55 21.60 21.55 22.05 109,006 21.785 -0.23%
2024-11-14 0 21.65 21.60 21.65 21.50 22.65 216,150 4,721,607 21.844 21.65 21.60 21.65 21.50 22.65 216,150 21.844 -3.56%
2024-11-13 0 22.45 22.45 22.50 22.30 22.90 128,150 2,906,727 22.682 22.45 22.45 22.50 22.30 22.90 128,150 22.682 -0.22%
2024-11-12 0 22.50 22.40 22.50 22.35 22.95 220,400 5,003,225 22.701 22.50 22.40 22.50 22.35 22.95 220,400 22.701 -1.10%
2024-11-11 0 22.75 22.60 22.75 22.60 23.10 726,930 16,612,930 22.854 22.75 22.60 22.75 22.60 23.10 726,930 22.854 0.22%
2024-11-08 0 22.70 22.65 22.70 22.55 23.50 234,942 5,368,171 22.849 22.70 22.65 22.70 22.55 23.50 234,942 22.849 -0.44%
2024-11-07 0 22.80 22.80 22.85 22.20 25.20 676,650 15,706,250 23.212 22.80 22.80 22.85 22.20 25.20 676,650 23.212 0.66%
2024-11-06 0 22.65 22.60 22.65 22.55 23.25 104,548 2,372,147 22.690 22.65 22.60 22.65 22.55 23.25 104,548 22.690 -0.88%
2024-11-05 0 22.85 22.80 22.90 22.75 23.30 433,050 9,936,875 22.946 22.85 22.80 22.90 22.75 23.30 433,050 22.946 -0.44%
2024-11-04 0 22.95 22.75 22.95 22.75 23.35 53,150 1,217,372 22.904 22.95 22.75 22.95 22.75 23.35 53,150 22.904 0.44%
2024-11-01 0 22.85 22.85 22.95 22.80 23.20 12,020 275,537 22.923 22.85 22.85 22.95 22.80 23.20 12,020 22.923 -1.93%
2024-10-31 0 23.30 23.00 23.30 23.00 23.55 45,650 1,059,287 23.205 23.30 23.00 23.30 23.00 23.55 45,650 23.205 0.65%
2024-10-30 0 23.15 22.95 23.15 22.80 24.05 26,000 601,792 23.146 23.15 22.95 23.15 22.80 24.05 26,000 23.146 -2.53%
2024-10-29 0 23.75 23.30 23.75 23.10 24.45 63,950 1,526,742 23.874 23.75 23.30 23.75 23.10 24.45 63,950 23.874 0.00%
2024-10-28 0 23.75 23.25 23.75 22.50 23.80 73,850 1,735,330 23.498 23.75 23.25 23.75 22.50 23.80 73,850 23.498 2.81%
2024-10-25 0 23.10 23.05 23.20 22.50 23.60 71,300 1,656,252 23.229 23.10 23.05 23.20 22.50 23.60 71,300 23.229 0.22%
2024-10-24 0 23.05 22.80 23.05 22.75 24.20 100,500 2,325,045 23.135 23.05 22.80 23.05 22.75 24.20 100,500 23.135 -2.74%
2024-10-23 0 23.70 23.55 23.70 23.60 25.30 441,840 10,875,469 24.614 23.70 23.55 23.70 23.60 25.30 441,840 24.614 -1.86%
2024-10-22 0 24.15 23.95 24.15 23.65 24.25 28,500 682,927 23.962 24.15 23.95 24.15 23.65 24.25 28,500 23.962 0.62%
2024-10-21 0 24.00 23.85 24.00 23.15 24.55 62,500 1,503,675 24.059 24.00 23.85 24.00 23.15 24.55 62,500 24.059 -1.64%
2024-10-18 0 24.40 24.30 24.50 23.85 24.65 96,178 2,352,575 24.461 24.40 24.30 24.50 23.85 24.65 96,178 24.461 1.88%
2024-10-17 0 23.95 23.60 23.95 23.55 24.45 21,000 501,952 23.902 23.95 23.60 23.95 23.55 24.45 21,000 23.902 -1.64%
2024-10-16 0 24.35 24.05 24.35 23.45 25.10 38,400 926,950 24.139 24.35 24.05 24.35 23.45 25.10 38,400 24.139 2.31%
2024-10-15 0 23.80 23.75 23.95 23.70 25.25 28,264 682,835 24.159 23.80 23.75 23.95 23.70 25.25 28,264 24.159 -4.99%
2024-10-14 0 25.05 24.85 25.05 24.00 26.10 87,636 2,207,359 25.188 25.05 24.85 25.05 24.00 26.10 87,636 25.188 -6.18%
2024-10-10 0 26.70 26.60 26.70 25.80 28.00 81,250 2,193,500 26.997 26.70 26.60 26.70 25.80 28.00 81,250 26.997 1.91%
2024-10-09 0 26.20 26.20 26.65 24.55 28.50 168,850 4,455,377 26.387 26.20 26.20 26.65 24.55 28.50 168,850 26.387 -2.24%
2024-10-08 0 26.80 26.80 26.95 26.40 34.45 349,960 9,908,383 28.313 26.80 26.80 26.95 26.40 34.45 349,960 28.313 -14.79%
2024-10-07 0 31.45 31.10 31.45 29.00 31.95 99,060 3,062,508 30.916 31.45 31.10 31.45 29.00 31.95 99,060 30.916 12.32%
2024-10-04 0 28.00 27.00 28.05 27.90 28.70 11,680 329,415 28.203 28.00 27.00 28.05 27.90 28.70 11,680 28.203 4.67%
2024-10-03 0 26.75 26.45 26.80 26.70 27.90 2,264 61,086 26.981 26.75 26.45 26.80 26.70 27.90 2,264 26.981 -4.12%
2024-10-02 0 27.90 27.70 27.90 27.05 27.95 20,738 574,134 27.685 27.90 27.70 27.90 27.05 27.95 20,738 27.685 0.72%
2024-09-30 0 27.70 27.70 27.80 25.20 28.00 340,440 9,095,483 26.717 27.70 27.70 27.80 25.20 28.00 340,440 26.717 11.69%
2024-09-27 0 24.80 24.70 24.80 24.00 25.30 175,018 4,321,787 24.693 24.80 24.70 24.80 24.00 25.30 175,018 24.693 3.98%
2024-09-26 0 23.85 23.55 23.85 22.85 24.00 54,194 1,280,410 23.626 23.85 23.55 23.85 22.85 24.00 54,194 23.626 3.47%
2024-09-25 0 23.05 22.85 23.05 22.65 24.20 31,998 750,204 23.445 23.05 22.85 23.05 22.65 24.20 31,998 23.445 -1.28%
2024-09-24 0 23.35 23.00 23.40 22.30 23.60 86,210 1,975,681 22.917 23.35 23.00 23.40 22.30 23.60 86,210 22.917 1.74%
2024-09-23 0 22.95 22.50 23.00 22.50 23.20 13,000 296,925 22.840 22.95 22.50 23.00 22.50 23.20 13,000 22.840 0.22%
2024-09-20 0 22.90 22.90 22.95 22.50 23.00 16,750 382,357 22.827 22.90 22.90 22.95 22.50 23.00 16,750 22.827 -1.72%
2024-09-19 0 23.30 23.20 23.30 22.80 23.30 14,470 333,891 23.075 23.30 23.20 23.30 22.80 23.30 14,470 23.075 -2.71%
2024-09-17 0 23.95 21.80 24.00 23.95 23.95 50 1,197 23.940 23.95 21.80 24.00 23.95 23.95 50 23.940 5.74%
2024-09-16 0 22.65 21.80 24.00 - - 0 0 - 22.65 21.80 24.00 - - 0 - 0.00%
2024-09-13 0 22.65 22.50 22.65 22.20 22.65 9,236 208,169 22.539 22.65 22.50 22.65 22.20 22.65 9,236 22.539 -0.22%
2024-09-12 0 22.70 22.50 22.70 22.70 23.40 18,306 419,616 22.922 22.70 22.50 22.70 22.70 23.40 18,306 22.922 -0.66%
2024-09-11 0 22.85 22.80 22.85 22.50 22.85 4,600 103,972 22.603 22.85 22.80 22.85 22.50 22.85 4,600 22.603 0.00%
2024-09-10 0 22.85 22.55 22.85 22.25 22.85 9,100 204,865 22.513 22.85 22.55 22.85 22.25 22.85 9,100 22.513 0.00%
2024-09-09 0 22.85 22.65 22.85 22.65 23.45 5,500 126,570 23.013 22.85 22.65 22.85 22.65 23.45 5,500 23.013 -2.97%
2024-09-05 0 23.55 23.50 23.55 23.55 24.65 4,156 98,855 23.786 23.55 23.50 23.55 23.55 24.65 4,156 23.786 -0.63%
2024-09-04 0 23.70 23.35 23.70 22.10 24.35 17,450 410,495 23.524 23.70 23.35 23.70 22.10 24.35 17,450 23.524 -1.46%
2024-09-03 0 24.05 23.80 24.05 23.60 24.70 14,300 343,432 24.016 24.05 23.80 24.05 23.60 24.70 14,300 24.016 0.00%
2024-09-02 0 24.05 23.75 24.05 23.75 24.90 9,250 224,940 24.318 24.05 23.75 24.05 23.75 24.90 9,250 24.318 0.21%
2024-08-30 0 24.00 23.65 24.00 23.25 24.20 95,628 2,290,899 23.956 24.00 23.65 24.00 23.25 24.20 95,628 23.956 2.13%
2024-08-29 0 23.50 23.35 23.55 23.10 23.50 12,550 293,157 23.359 23.50 23.35 23.55 23.10 23.50 12,550 23.359 0.64%
2024-08-28 0 23.35 23.00 23.35 23.05 23.45 13,550 315,292 23.269 23.35 23.00 23.35 23.05 23.45 13,550 23.269 0.00%
2024-08-27 0 23.35 22.95 23.35 22.90 23.50 26,400 607,730 23.020 23.35 22.95 23.35 22.90 23.50 26,400 23.020 -1.27%
2024-08-26 0 23.65 23.65 23.70 23.35 23.95 7,150 168,892 23.621 23.65 23.65 23.70 23.35 23.95 7,150 23.621 -0.21%
2024-08-23 0 23.70 23.30 23.70 23.05 23.80 9,974 234,242 23.485 23.70 23.30 23.70 23.05 23.80 9,974 23.485 0.85%
2024-08-22 0 23.50 23.50 23.60 23.05 23.60 22,100 511,477 23.144 23.50 23.50 23.60 23.05 23.60 22,100 23.144 1.73%
2024-08-21 0 23.10 22.80 23.15 22.80 23.60 45,450 1,045,625 23.006 23.10 22.80 23.15 22.80 23.60 45,450 23.006 -1.28%
2024-08-20 0 23.40 23.20 23.40 22.15 26.30 228,700 5,589,733 24.441 23.40 23.20 23.40 22.15 26.30 228,700 24.441 4.23%
2024-08-19 0 22.45 22.40 22.45 21.75 23.85 64,700 1,473,885 22.780 22.45 22.40 22.45 21.75 23.85 64,700 22.780 -0.44%
2024-08-16 0 22.55 22.50 22.80 22.55 23.50 15,900 364,045 22.896 22.55 22.50 22.80 22.55 23.50 15,900 22.896 -0.44%
2024-08-15 0 22.65 22.50 22.70 22.50 23.10 13,050 295,702 22.659 22.65 22.50 22.70 22.50 23.10 13,050 22.659 -1.31%
2024-08-14 0 22.95 22.65 22.95 22.50 23.45 10,200 231,972 22.742 22.95 22.65 22.95 22.50 23.45 10,200 22.742 0.00%
2024-08-13 0 22.95 22.95 23.00 22.20 23.95 11,350 257,670 22.702 22.95 22.95 23.00 22.20 23.95 11,350 22.702 1.32%
2024-08-12 0 22.65 22.55 22.90 22.60 24.05 64,000 1,494,952 23.359 22.65 22.55 22.90 22.60 24.05 64,000 23.359 -2.37%
2024-08-09 0 23.20 22.70 23.20 22.75 23.30 5,280 121,415 22.995 23.20 22.70 23.20 22.75 23.30 5,280 22.995 0.00%
2024-08-08 0 23.20 22.60 23.25 22.80 23.30 3,300 75,695 22.938 23.20 22.60 23.25 22.80 23.30 3,300 22.938 -0.43%
2024-08-07 0 23.30 22.85 23.30 22.85 23.50 4,700 109,445 23.286 23.30 22.85 23.30 22.85 23.50 4,700 23.286 0.22%
2024-08-06 0 23.25 23.25 23.30 22.50 23.70 9,250 214,092 23.145 23.25 23.25 23.30 22.50 23.70 9,250 23.145 1.31%
2024-08-05 0 22.95 22.65 22.95 22.35 22.95 3,500 79,297 22.656 22.95 22.65 22.95 22.35 22.95 3,500 22.656 -2.34%
2024-08-02 0 23.50 22.60 23.50 22.50 23.50 8,040 185,069 23.019 23.50 22.60 23.50 22.50 23.50 8,040 23.019 0.21%
2024-08-01 0 23.45 22.95 23.45 22.60 23.45 14,250 325,722 22.858 23.45 22.95 23.45 22.60 23.45 14,250 22.858 0.00%
2024-07-31 0 23.45 23.05 23.45 22.25 23.45 31,848 733,412 23.029 23.45 23.05 23.45 22.25 23.45 31,848 23.029 2.63%
2024-07-30 0 22.85 21.95 22.75 21.70 22.85 72,100 1,582,457 21.948 22.85 21.95 22.75 21.70 22.85 72,100 21.948 3.16%
2024-07-29 0 22.15 22.15 22.55 21.95 23.70 17,770 396,485 22.312 22.15 22.15 22.55 21.95 23.70 17,770 22.312 -4.11%
2024-07-26 0 23.10 22.30 23.10 22.25 23.10 12,550 284,522 22.671 23.10 22.30 23.10 22.25 23.10 12,550 22.671 1.54%
2024-07-25 0 22.75 22.70 22.75 22.00 22.85 11,786 262,345 22.259 22.75 22.70 22.75 22.00 22.85 11,786 22.259 1.11%
2024-07-24 0 22.50 22.35 22.50 21.65 23.00 31,330 691,530 22.072 22.50 22.35 22.50 21.65 23.00 31,330 22.072 -2.17%
2024-07-23 0 23.00 22.90 23.20 22.95 23.95 17,650 415,082 23.517 23.00 22.90 23.20 22.95 23.95 17,650 23.517 -1.29%
2024-07-22 0 23.30 23.30 23.40 23.05 23.45 11,800 273,622 23.188 23.30 23.30 23.40 23.05 23.45 11,800 23.188 -2.92%
2024-07-19 0 24.00 23.30 24.00 22.80 24.05 5,700 134,465 23.590 24.00 23.30 24.00 22.80 24.05 5,700 23.590 -1.64%
2024-07-18 0 24.40 23.10 24.40 22.00 24.50 30,210 691,780 22.899 24.40 23.10 24.40 22.00 24.50 30,210 22.899 1.88%
2024-07-17 0 23.95 23.90 24.80 23.50 27.70 45,350 1,116,862 24.628 23.95 23.90 24.80 23.50 27.70 45,350 24.628 -1.03%
2024-07-16 0 24.20 24.20 24.25 23.40 24.20 4,300 102,875 23.924 24.20 24.20 24.25 23.40 24.20 4,300 23.924 1.47%
2024-07-15 0 23.85 23.05 23.85 23.00 24.40 6,930 162,838 23.498 23.85 23.05 23.85 23.00 24.40 6,930 23.498 0.42%
2024-07-12 0 23.75 23.30 23.75 22.70 23.75 7,420 173,704 23.410 23.75 23.30 23.75 22.70 23.75 7,420 23.410 0.42%
2024-07-11 0 23.65 23.20 23.70 23.30 23.75 12,700 299,620 23.592 23.65 23.20 23.70 23.30 23.75 12,700 23.592 1.28%
2024-07-10 0 23.35 22.80 23.35 23.10 23.75 2,100 48,890 23.281 23.35 22.80 23.35 23.10 23.75 2,100 23.281 1.08%
2024-07-09 0 23.10 22.75 23.25 22.00 23.30 9,250 208,330 22.522 23.10 22.75 23.25 22.00 23.30 9,250 22.522 0.00%
2024-07-08 0 23.10 22.60 23.10 22.75 23.95 1,830 42,673 23.319 23.10 22.60 23.10 22.75 23.95 1,830 23.319 -2.33%
2024-07-05 0 23.65 23.35 23.70 22.65 23.85 11,350 262,230 23.104 23.65 23.35 23.70 22.65 23.85 11,350 23.104 1.07%
2024-07-04 0 23.40 23.10 23.50 23.00 24.20 10,470 245,300 23.429 23.40 23.10 23.50 23.00 24.20 10,470 23.429 0.80%
2024-07-03 0 32.50 32.50 33.50 30.70 32.50 22,500 703,472 31.265 23.21 23.21 23.93 21.93 23.21 31,500 22.332 4.17%
2024-07-02 0 31.20 30.35 31.05 30.40 31.65 11,500 356,335 30.986 22.29 21.68 22.18 21.71 22.61 16,100 22.133 0.16%
2024-06-28 0 31.15 30.75 31.15 30.75 31.30 4,700 146,537 31.178 22.25 21.96 22.25 21.96 22.36 6,580 22.270 1.14%
2024-06-27 0 30.80 30.35 30.80 30.40 31.55 9,600 295,840 30.817 22.00 21.68 22.00 21.71 22.54 13,440 22.012 -1.60%
2024-06-26 0 31.30 31.00 31.30 30.25 32.25 24,850 770,077 30.989 22.36 22.14 22.36 21.61 23.04 34,790 22.135 1.46%
2024-06-25 0 30.85 30.85 31.00 30.55 32.85 24,430 762,030 31.192 22.04 22.04 22.14 21.82 23.46 34,202 22.280 -3.29%
2024-06-24 0 31.90 31.90 32.35 31.50 33.80 57,000 1,861,397 32.656 22.79 22.79 23.11 22.50 24.14 79,800 23.326 -5.06%
2024-06-21 0 33.60 33.50 33.60 32.85 33.70 13,550 453,490 33.468 24.00 23.93 24.00 23.46 24.07 18,970 23.906 -0.44%
2024-06-20 0 33.75 33.50 33.70 33.40 33.80 11,300 379,040 33.543 24.11 23.93 24.07 23.86 24.14 15,820 23.960 -0.15%
2024-06-19 0 33.80 33.15 33.80 32.80 33.85 6,950 231,737 33.343 24.14 23.68 24.14 23.43 24.18 9,730 23.817 0.15%
2024-06-18 0 33.75 33.65 33.75 33.50 33.85 21,550 725,017 33.643 24.11 24.04 24.11 23.93 24.18 30,170 24.031 -0.15%
2024-06-17 0 33.80 33.50 33.70 33.35 34.00 11,600 390,427 33.658 24.14 23.93 24.07 23.82 24.29 16,240 24.041 0.00%
2024-06-14 0 33.80 33.20 33.80 32.35 33.95 15,050 503,240 33.438 24.14 23.71 24.14 23.11 24.25 21,070 23.884 0.90%
2024-06-13 0 33.50 33.20 33.50 32.70 33.70 30,650 1,019,495 33.262 23.93 23.71 23.93 23.36 24.07 42,910 23.759 0.60%
2024-06-12 0 33.30 32.95 33.30 32.85 33.95 25,090 839,877 33.475 23.79 23.54 23.79 23.46 24.25 35,126 23.910 -0.15%
2024-06-11 0 33.35 33.20 33.35 32.25 33.60 32,520 1,080,959 33.240 23.82 23.71 23.82 23.04 24.00 45,528 23.743 0.60%
2024-06-07 0 33.15 32.75 33.15 30.60 33.35 30,500 999,375 32.766 23.68 23.39 23.68 21.86 23.82 42,700 23.405 1.22%
2024-06-06 0 32.75 32.75 32.90 32.25 33.30 28,470 927,778 32.588 23.39 23.39 23.50 23.04 23.79 39,858 23.277 -0.76%
2024-06-05 0 33.00 32.75 32.90 32.30 33.00 30,480 997,090 32.713 23.57 23.39 23.50 23.07 23.57 42,672 23.366 0.15%
2024-06-04 0 32.95 32.75 32.95 32.50 33.00 55,200 1,807,932 32.752 23.54 23.39 23.54 23.21 23.57 77,280 23.395 0.30%
2024-06-03 0 32.85 32.55 32.85 32.00 33.00 114,350 3,723,602 32.563 23.46 23.25 23.46 22.86 23.57 160,090 23.259 0.31%
2024-05-31 0 32.75 32.40 32.75 30.75 32.75 109,800 3,560,937 32.431 23.39 23.14 23.39 21.96 23.39 153,720 23.165 3.97%
2024-05-30 0 31.50 31.20 31.50 30.10 33.50 202,750 6,511,450 32.116 22.50 22.29 22.50 21.50 23.93 283,850 22.940 -0.32%
2024-05-29 0 31.60 31.35 31.60 31.20 31.75 24,050 756,412 31.452 22.57 22.39 22.57 22.29 22.68 33,670 22.465 1.12%
2024-05-28 0 31.25 31.00 31.25 30.90 31.45 14,050 437,062 31.108 22.32 22.14 22.32 22.07 22.46 19,670 22.220 0.00%
2024-05-27 0 31.25 30.75 31.25 30.45 31.30 22,700 697,822 30.741 22.32 21.96 22.32 21.75 22.36 31,780 21.958 1.63%
2024-05-24 0 30.75 30.70 30.75 30.70 31.80 38,650 1,198,380 31.006 21.96 21.93 21.96 21.93 22.71 54,110 22.147 -1.60%
2024-05-23 0 31.25 31.25 31.75 31.15 31.95 15,150 474,767 31.338 22.32 22.32 22.68 22.25 22.82 21,210 22.384 -1.73%
2024-05-22 0 31.80 31.80 31.85 31.20 31.95 57,300 1,808,390 31.560 22.71 22.71 22.75 22.29 22.82 80,220 22.543 1.27%
2024-05-21 0 31.40 30.85 31.40 30.50 31.70 52,150 1,616,000 30.988 22.43 22.04 22.43 21.79 22.64 73,010 22.134 -0.16%
2024-05-20 0 31.45 31.40 31.50 31.00 33.65 203,500 6,501,820 31.950 22.46 22.43 22.50 22.14 24.04 284,900 22.821 -3.68%
2024-05-17 0 32.65 32.60 32.65 31.40 34.00 413,910 13,505,345 32.629 23.32 23.29 23.32 22.43 24.29 579,474 23.306 1.24%
2024-05-16 0 32.25 31.90 32.25 31.60 32.50 63,140 2,010,069 31.835 23.04 22.79 23.04 22.57 23.21 88,396 22.739 1.10%
2024-05-14 0 31.90 31.90 32.00 31.65 32.25 55,800 1,776,642 31.839 22.79 22.79 22.86 22.61 23.04 78,120 22.742 0.63%
2024-05-13 0 31.70 31.70 31.75 31.20 32.00 72,700 2,301,552 31.658 22.64 22.64 22.68 22.29 22.86 101,780 22.613 0.16%
2024-05-10 0 31.65 31.60 31.95 31.50 32.90 97,100 3,088,560 31.808 22.61 22.57 22.82 22.50 23.50 135,940 22.720 -2.01%
2024-05-09 0 32.30 32.05 32.30 31.70 33.00 60,970 1,977,502 32.434 23.07 22.89 23.07 22.64 23.57 85,358 23.167 0.00%
2024-05-08 0 32.30 32.20 32.90 32.05 34.65 155,150 5,157,470 33.242 23.07 23.00 23.50 22.89 24.75 217,210 23.744 -4.01%
2024-05-07 0 33.65 33.65 33.70 32.10 34.95 302,850 10,209,182 33.710 24.04 24.04 24.07 22.93 24.96 423,990 24.079 3.22%
2024-05-06 0 32.60 32.20 32.60 32.00 32.80 64,600 2,093,115 32.401 23.29 23.00 23.29 22.86 23.43 90,440 23.144 -0.31%
2024-05-03 0 32.70 30.60 32.85 32.15 33.00 3,100 99,935 32.237 23.36 21.86 23.46 22.96 23.57 4,340 23.026 1.40%
2024-05-02 0 32.25 30.65 32.30 32.30 32.30 2,150 69,385 32.272 23.04 21.89 23.07 23.07 23.07 3,010 23.051 0.78%
2024-04-30 0 32.00 31.70 32.05 31.20 32.25 51,550 1,637,357 31.763 22.86 22.64 22.89 22.29 23.04 72,170 22.688 0.79%
2024-04-29 0 31.75 31.70 32.00 30.00 32.20 172,690 5,439,604 31.499 22.68 22.64 22.86 21.43 23.00 241,766 22.499 -2.76%
2024-04-26 0 32.65 32.10 32.65 31.75 32.80 150,050 4,849,370 32.318 23.32 22.93 23.32 22.68 23.43 210,070 23.085 2.51%
2024-04-25 0 31.85 31.75 31.85 31.40 32.10 100,500 3,187,365 31.715 22.75 22.68 22.75 22.43 22.93 140,700 22.654 0.16%
2024-04-24 0 31.80 31.50 31.80 31.50 32.50 91,650 2,921,152 31.873 22.71 22.50 22.71 22.50 23.21 128,310 22.766 0.95%
2024-04-23 0 31.50 31.50 31.95 31.40 32.70 102,220 3,248,335 31.778 22.50 22.50 22.82 22.43 23.36 143,108 22.698 -2.33%
2024-04-22 0 32.25 31.60 32.25 31.30 34.00 104,720 3,363,428 32.118 23.04 22.57 23.04 22.36 24.29 146,608 22.942 0.31%
2024-04-19 0 32.15 31.85 32.15 31.55 35.20 365,750 12,104,147 33.094 22.96 22.75 22.96 22.54 25.14 512,050 23.639 -0.16%
2024-04-18 0 32.20 32.20 32.30 31.35 35.95 414,550 13,606,077 32.821 23.00 23.00 23.07 22.39 25.68 580,370 23.444 -5.57%
2024-04-17 0 34.10 34.05 34.10 29.55 50.00 1,841,650 68,062,986 36.958 24.36 24.32 24.36 21.11 35.71 2,578,310 26.398 17.38%
2024-04-16 0 29.05 29.00 29.05 28.25 30.25 66,150 1,920,342 29.030 20.75 20.71 20.75 20.18 21.61 92,610 20.736 -3.97%
2024-04-15 0 30.25 30.00 30.25 30.00 31.45 26,800 817,220 30.493 21.61 21.43 21.61 21.43 22.46 37,520 21.781 -4.72%
2024-04-12 0 31.75 31.25 31.65 30.90 32.00 32,700 1,023,150 31.289 22.68 22.32 22.61 22.07 22.86 45,780 22.349 -1.85%
2024-04-11 0 32.35 31.85 32.30 31.60 32.35 13,150 420,505 31.978 23.11 22.75 23.07 22.57 23.11 18,410 22.841 0.00%
2024-04-10 0 32.35 32.35 32.40 31.55 32.50 19,550 624,270 31.932 23.11 23.11 23.14 22.54 23.21 27,370 22.809 -0.15%
2024-04-09 0 32.40 32.00 32.35 31.90 32.50 12,800 413,387 32.296 23.14 22.86 23.11 22.79 23.21 17,920 23.068 1.25%
2024-04-08 0 32.00 32.00 32.60 32.00 32.90 14,200 460,355 32.419 22.86 22.86 23.29 22.86 23.50 19,880 23.157 -2.74%
2024-04-05 0 32.90 31.90 33.50 - - 0 0 - 23.50 22.79 23.93 - - 0 - 0.00%
2024-04-03 0 32.90 32.00 32.90 31.90 32.90 29,050 934,367 32.164 23.50 22.86 23.50 22.79 23.50 40,670 22.974 0.00%
2024-04-02 0 32.90 32.85 32.90 31.80 33.20 72,920 2,350,481 32.234 23.50 23.46 23.50 22.71 23.71 102,088 23.024 0.46%
2024-03-28 0 32.75 32.30 32.75 32.15 32.95 65,600 2,144,475 32.690 23.39 23.07 23.39 22.96 23.54 91,840 23.350 -0.15%
2024-03-27 0 32.80 31.55 32.80 31.10 33.05 22,800 731,112 32.066 23.43 22.54 23.43 22.21 23.61 31,920 22.905 0.00%
2024-03-26 0 32.80 32.30 32.80 31.90 33.20 48,350 1,574,987 32.575 23.43 23.07 23.43 22.79 23.71 67,690 23.268 -0.46%
2024-03-25 0 32.95 32.30 33.00 32.00 33.95 65,900 2,163,197 32.825 23.54 23.07 23.57 22.86 24.25 92,260 23.447 -2.23%
2024-03-22 0 33.70 33.15 33.70 32.75 35.20 209,700 7,123,467 33.970 24.07 23.68 24.07 23.39 25.14 293,580 24.264 0.60%
2024-03-21 0 33.50 33.30 33.50 32.20 34.00 217,000 7,245,272 33.388 23.93 23.79 23.93 23.00 24.29 303,800 23.849 1.52%
2024-03-20 0 33.00 32.50 33.00 32.40 33.15 17,850 584,195 32.728 23.57 23.21 23.57 23.14 23.68 24,990 23.377 -0.60%
2024-03-19 0 33.20 32.20 33.20 32.10 33.50 29,100 957,072 32.889 23.71 23.00 23.71 22.93 23.93 40,740 23.492 0.15%
2024-03-18 0 33.15 32.85 33.15 32.65 33.65 9,250 307,082 33.198 23.68 23.46 23.68 23.32 24.04 12,950 23.713 0.91%
2024-03-15 0 32.85 32.20 32.85 32.20 33.20 52,350 1,702,982 32.531 23.46 23.00 23.46 23.00 23.71 73,290 23.236 -0.45%
2024-03-14 0 33.00 32.40 33.00 32.40 33.45 28,800 944,005 32.778 23.57 23.14 23.57 23.14 23.89 40,320 23.413 0.30%
2024-03-13 0 32.90 32.30 32.90 32.15 32.90 35,800 1,160,670 32.421 23.50 23.07 23.50 22.96 23.50 50,120 23.158 0.92%
2024-03-12 0 32.60 32.55 32.60 32.35 33.45 97,400 3,186,597 32.717 23.29 23.25 23.29 23.11 23.89 136,360 23.369 -2.54%
2024-03-11 0 33.45 33.10 33.40 32.05 34.90 148,480 4,984,638 33.571 23.89 23.64 23.86 22.89 24.93 207,872 23.979 3.08%
2024-03-08 0 32.45 31.90 32.45 31.55 33.00 76,350 2,442,057 31.985 23.18 22.79 23.18 22.54 23.57 106,890 22.846 -1.52%
2024-03-07 0 32.95 32.15 32.95 32.15 33.50 125,100 4,087,512 32.674 23.54 22.96 23.54 22.96 23.93 175,140 23.339 -1.05%
2024-03-06 0 33.30 32.95 33.35 32.50 34.50 64,850 2,159,395 33.298 23.79 23.54 23.82 23.21 24.64 90,790 23.785 -0.89%
2024-03-05 0 33.60 32.80 33.60 32.25 34.40 145,800 4,857,945 33.319 24.00 23.43 24.00 23.04 24.57 204,120 23.799 2.28%
2024-03-04 0 32.85 32.85 33.65 32.05 35.50 210,940 7,055,711 33.449 23.46 23.46 24.04 22.89 25.36 295,316 23.892 -7.20%
2024-03-01 0 35.40 35.25 35.50 33.50 39.25 793,980 29,051,970 36.590 25.29 25.18 25.36 23.93 28.04 1,111,572 26.136 0.43%
2024-02-29 0 35.25 35.20 35.25 29.75 37.00 710,950 24,448,847 34.389 25.18 25.14 25.18 21.25 26.43 995,330 24.564 16.14%
2024-02-28 0 30.35 29.00 30.35 29.30 31.05 70,420 2,122,083 30.135 21.68 20.71 21.68 20.93 22.18 98,588 21.525 1.85%
2024-02-27 0 29.80 29.45 29.75 28.60 29.80 66,300 1,924,870 29.033 21.29 21.04 21.25 20.43 21.29 92,820 20.738 -0.33%
2024-02-26 0 29.90 29.05 29.90 28.60 30.20 37,350 1,098,632 29.415 21.36 20.75 21.36 20.43 21.57 52,290 21.010 1.18%
2024-02-23 0 29.55 28.80 29.50 28.55 29.70 30,300 879,085 29.013 21.11 20.57 21.07 20.39 21.21 42,420 20.723 -0.84%
2024-02-22 0 29.80 29.90 29.95 29.10 30.30 40,060 1,193,275 29.787 21.29 21.36 21.39 20.79 21.64 56,084 21.277 -0.33%
2024-02-21 0 29.90 29.75 29.90 29.25 30.55 55,900 1,674,782 29.960 21.36 21.25 21.36 20.89 21.82 78,260 21.400 -2.61%
2024-02-20 0 30.70 29.65 30.70 29.50 30.70 10,650 318,418 29.898 21.93 21.18 21.93 21.07 21.93 14,910 21.356 -0.49%
2024-02-19 0 30.85 29.80 30.85 28.15 31.85 9,800 297,747 30.382 22.04 21.29 22.04 20.11 22.75 13,720 21.702 -0.48%
2024-02-16 0 31.00 30.00 32.45 30.80 31.00 250 7,740 30.960 22.14 21.43 23.18 22.00 22.14 350 22.114 0.65%
2024-02-15 0 30.80 30.80 33.00 - - 0 0 - 22.00 22.00 23.57 - - 0 - 0.00%
2024-02-14 0 30.80 27.00 33.00 - - 0 0 - 22.00 19.29 23.57 - - 0 - 0.00%
2024-02-09 0 30.80 20.70 30.80 - - 0 0 - 22.00 14.79 22.00 - - 0 - 0.00%
2024-02-08 0 30.80 30.20 30.80 30.00 31.55 13,750 420,017 30.547 22.00 21.57 22.00 21.43 22.54 19,250 21.819 1.99%
2024-02-07 0 30.20 28.85 30.25 28.50 31.70 18,940 564,384 29.799 21.57 20.61 21.61 20.36 22.64 26,516 21.285 0.83%
2024-02-06 0 29.95 29.30 30.00 27.00 30.35 42,440 1,215,322 28.636 21.39 20.93 21.43 19.29 21.68 59,416 20.454 7.16%
2024-02-05 0 27.95 27.20 28.05 26.15 28.25 27,000 739,987 27.407 19.96 19.43 20.04 18.68 20.18 37,800 19.576 -1.24%
2024-02-02 0 28.30 28.30 28.85 28.30 30.00 27,470 794,282 28.915 20.21 20.21 20.61 20.21 21.43 38,458 20.653 -5.19%
2024-02-01 0 29.85 29.75 29.90 29.85 30.85 21,150 638,820 30.204 21.32 21.25 21.36 21.32 22.04 29,610 21.574 -1.81%
2024-01-31 0 30.40 30.25 30.75 30.00 32.30 7,450 228,369 30.654 21.71 21.61 21.96 21.43 23.07 10,430 21.895 -2.25%
2024-01-30 0 31.10 30.50 31.50 30.95 32.60 10,750 334,045 31.074 22.21 21.79 22.50 22.11 23.29 15,050 22.196 -2.20%
2024-01-29 0 31.80 30.70 31.80 30.50 31.90 14,300 444,682 31.097 22.71 21.93 22.71 21.79 22.79 20,020 22.212 -1.24%
2024-01-26 0 32.20 30.70 32.20 30.05 32.45 28,950 890,150 30.748 23.00 21.93 23.00 21.46 23.18 40,530 21.963 1.58%
2024-01-25 0 31.70 31.35 31.70 31.05 31.85 11,950 374,695 31.355 22.64 22.39 22.64 22.18 22.75 16,730 22.397 -0.16%
2024-01-24 0 31.75 31.55 31.75 31.50 33.80 21,200 677,212 31.944 22.68 22.54 22.68 22.50 24.14 29,680 22.817 -2.01%
2024-01-23 0 32.40 31.70 32.40 30.00 33.00 24,150 776,842 32.167 23.14 22.64 23.14 21.43 23.57 33,810 22.977 -1.67%
2024-01-22 0 32.95 31.60 32.95 31.35 33.60 15,600 502,755 32.228 23.54 22.57 23.54 22.39 24.00 21,840 23.020 -1.93%
2024-01-19 0 33.60 32.10 33.60 32.10 33.85 6,670 217,975 32.680 24.00 22.93 24.00 22.93 24.18 9,338 23.343 0.30%
2024-01-18 0 33.50 32.10 33.50 32.05 33.65 7,700 250,142 32.486 23.93 22.93 23.93 22.89 24.04 10,780 23.204 -0.30%
2024-01-17 0 33.60 32.35 33.00 32.30 33.95 4,850 159,010 32.786 24.00 23.11 23.57 23.07 24.25 6,790 23.418 -1.61%
2024-01-16 0 34.15 32.95 34.15 32.40 35.00 26,200 889,057 33.933 24.39 23.54 24.39 23.14 25.00 36,680 24.238 0.74%
2024-01-15 0 33.90 32.90 33.90 32.00 34.25 15,100 500,590 33.152 24.21 23.50 24.21 22.86 24.46 21,140 23.680 1.35%
2024-01-12 0 33.45 32.40 33.45 32.55 33.70 10,050 331,520 32.987 23.89 23.14 23.89 23.25 24.07 14,070 23.562 2.14%
2024-01-11 0 32.75 32.05 32.75 32.05 33.60 65,830 2,175,446 33.046 23.39 22.89 23.39 22.89 24.00 92,162 23.605 2.18%
2024-01-10 0 32.05 31.85 32.45 32.05 32.90 1,500 48,730 32.487 22.89 22.75 23.18 22.89 23.50 2,100 23.205 -2.58%
2024-01-09 0 32.90 32.05 32.90 31.70 33.45 51,950 1,629,372 31.364 23.50 22.89 23.50 22.64 23.89 72,730 22.403 -1.64%
2024-01-08 0 33.45 32.85 33.45 32.05 33.50 10,850 356,480 32.855 23.89 23.46 23.89 22.89 23.93 15,190 23.468 -0.89%
2024-01-05 0 33.75 32.25 33.75 32.25 34.00 3,070 101,292 32.994 24.11 23.04 24.11 23.04 24.29 4,298 23.567 0.60%
2024-01-04 0 33.55 32.45 33.60 32.85 33.60 18,500 617,737 33.391 23.96 23.18 24.00 23.46 24.00 25,900 23.851 -0.15%
2024-01-03 0 33.60 32.65 33.60 31.20 33.60 28,700 961,940 33.517 24.00 23.32 24.00 22.29 24.00 40,180 23.941 0.00%
2024-01-02 0 33.60 32.55 33.60 31.55 33.65 56,200 1,892,367 33.672 24.00 23.25 24.00 22.54 24.04 78,680 24.051 0.15%
2023-12-29 0 33.55 32.65 33.70 32.50 34.35 33,900 1,112,422 32.815 23.96 23.32 24.07 23.21 24.54 47,460 23.439 1.67%
2023-12-28 0 33.00 33.00 33.10 31.40 32.80 38,100 1,227,712 32.223 23.57 23.57 23.64 22.43 23.43 53,340 23.017 3.94%
2023-12-27 0 31.75 30.50 31.75 30.10 32.20 19,160 595,207 31.065 22.68 21.79 22.68 21.50 23.00 26,824 22.189 2.92%
2023-12-22 0 30.85 30.55 31.60 30.00 32.40 12,650 394,015 31.147 22.04 21.82 22.57 21.43 23.14 17,710 22.248 -2.53%
2023-12-21 0 31.65 31.50 31.65 31.00 32.20 19,760 624,890 31.624 22.61 22.50 22.61 22.14 23.00 27,664 22.589 0.00%
2023-12-20 0 31.65 31.40 32.25 30.90 33.95 85,050 2,729,755 32.096 22.61 22.43 23.04 22.07 24.25 119,070 22.926 -5.66%
2023-12-19 0 33.55 33.55 34.00 33.55 35.35 72,840 2,491,562 34.206 23.96 23.96 24.29 23.96 25.25 101,976 24.433 -5.36%
2023-12-18 0 35.45 35.00 35.50 35.00 36.15 16,150 570,460 35.323 25.32 25.00 25.36 25.00 25.82 22,610 25.230 -2.74%
2023-12-15 0 36.45 36.15 36.55 36.10 37.30 11,400 415,115 36.414 26.04 25.82 26.11 25.79 26.64 15,960 26.010 -1.09%
2023-12-14 0 36.85 36.75 37.15 36.05 37.60 18,330 668,235 36.456 26.32 26.25 26.54 25.75 26.86 25,662 26.040 -0.27%
2023-12-13 0 36.95 36.30 36.95 36.25 38.00 10,550 389,390 36.909 26.39 25.93 26.39 25.89 27.14 14,770 26.364 0.00%
2023-12-12 0 36.95 36.95 37.45 36.90 38.35 8,700 322,720 37.094 26.39 26.39 26.75 26.36 27.39 12,180 26.496 -4.03%
2023-12-11 0 38.50 37.60 38.50 36.65 38.50 21,750 805,442 37.032 27.50 26.86 27.50 26.18 27.50 30,450 26.451 -0.52%
2023-12-08 0 38.70 37.25 38.70 36.80 39.00 23,100 867,907 37.572 27.64 26.61 27.64 26.29 27.86 32,340 26.837 -0.51%
2023-12-07 0 38.90 37.60 37.90 36.25 38.95 14,180 537,847 37.930 27.79 26.86 27.07 25.89 27.82 19,852 27.093 0.52%
2023-12-06 0 38.70 38.35 38.80 38.35 39.30 4,800 185,272 38.598 27.64 27.39 27.71 27.39 28.07 6,720 27.570 -0.77%
2023-12-05 0 39.00 38.10 39.00 37.90 39.00 20,300 778,622 38.356 27.86 27.21 27.86 27.07 27.86 28,420 27.397 -0.38%
2023-12-04 0 39.15 38.50 39.15 38.15 39.50 15,000 584,940 38.996 27.96 27.50 27.96 27.25 28.21 21,000 27.854 -0.38%
2023-12-01 0 39.30 38.55 39.30 38.20 39.80 11,620 452,105 38.907 28.07 27.54 28.07 27.29 28.43 16,268 27.791 0.26%
2023-11-30 0 39.20 39.00 39.40 38.70 39.50 17,430 685,445 39.326 28.00 27.86 28.14 27.64 28.21 24,402 28.090 -0.25%
2023-11-29 0 39.30 39.25 39.30 38.45 39.40 29,670 1,153,340 38.872 28.07 28.04 28.07 27.46 28.14 41,538 27.766 0.64%
2023-11-28 0 39.05 38.60 39.10 38.45 39.70 76,920 2,997,467 38.969 27.89 27.57 27.93 27.46 28.36 107,688 27.835 1.43%
2023-11-27 0 38.50 38.50 38.80 38.10 39.55 4,300 165,507 38.490 27.50 27.50 27.71 27.21 28.25 6,020 27.493 0.39%
2023-11-24 0 38.35 38.35 38.40 37.40 39.80 16,650 631,192 37.909 27.39 27.39 27.43 26.71 28.43 23,310 27.078 0.39%
2023-11-23 0 38.20 38.20 38.35 38.05 38.95 35,750 1,374,014 38.434 27.29 27.29 27.39 27.18 27.82 50,050 27.453 -0.26%
2023-11-22 0 38.30 37.55 38.40 37.40 38.45 19,200 723,530 37.684 27.36 26.82 27.43 26.71 27.46 26,880 26.917 -0.78%
2023-11-21 0 38.60 38.05 38.55 37.75 38.60 8,150 312,435 38.336 27.57 27.18 27.54 26.96 27.57 11,410 27.383 0.92%
2023-11-20 0 38.25 38.25 38.30 37.65 38.40 8,600 327,801 38.116 27.32 27.32 27.36 26.89 27.43 12,040 27.226 0.26%
2023-11-17 0 38.15 37.75 38.15 37.15 38.40 16,650 633,507 38.048 27.25 26.96 27.25 26.54 27.43 23,310 27.177 0.39%
2023-11-16 0 38.00 37.85 38.00 37.45 38.10 7,500 283,520 37.803 27.14 27.04 27.14 26.75 27.21 10,500 27.002 -0.78%
2023-11-15 0 38.30 38.15 38.30 37.65 38.40 27,840 1,057,249 37.976 27.36 27.25 27.36 26.89 27.43 38,976 27.126 1.19%
2023-11-14 0 37.85 37.10 37.90 36.85 38.80 13,800 522,727 37.879 27.04 26.50 27.07 26.32 27.71 19,320 27.056 1.88%
2023-11-13 0 37.15 37.05 37.65 37.10 38.65 7,300 274,255 37.569 26.54 26.46 26.89 26.50 27.61 10,220 26.835 0.27%
2023-11-10 0 37.05 37.05 37.70 37.00 38.00 21,700 806,050 37.145 26.46 26.46 26.93 26.43 27.14 30,380 26.532 -1.59%
2023-11-09 0 37.65 37.45 37.65 37.10 38.80 20,210 765,973 37.901 26.89 26.75 26.89 26.50 27.71 28,294 27.072 -0.92%
2023-11-08 0 38.00 37.45 38.00 37.00 38.35 45,150 1,700,566 37.665 27.14 26.75 27.14 26.43 27.39 63,210 26.903 2.43%
2023-11-07 0 37.10 37.05 37.20 36.55 37.30 11,090 411,390 37.096 26.50 26.46 26.57 26.11 26.64 15,526 26.497 0.82%
2023-11-06 0 36.80 36.80 37.00 36.40 37.10 16,450 603,375 36.679 26.29 26.29 26.43 26.00 26.50 23,030 26.200 1.10%
2023-11-03 0 36.40 36.40 36.60 36.25 36.60 10,150 370,470 36.500 26.00 26.00 26.14 25.89 26.14 14,210 26.071 0.28%
2023-11-02 0 36.30 35.30 36.30 35.40 36.50 5,720 206,189 36.047 25.93 25.21 25.93 25.29 26.07 8,008 25.748 0.28%
2023-11-01 0 36.20 35.40 36.20 35.05 36.30 12,250 436,765 35.654 25.86 25.29 25.86 25.04 25.93 17,150 25.467 0.98%
2023-10-31 0 35.85 35.80 35.85 34.55 35.85 9,270 326,936 35.268 25.61 25.57 25.61 24.68 25.61 12,978 25.192 -0.69%
2023-10-30 0 36.10 35.80 36.10 33.85 36.30 4,600 159,717 34.721 25.79 25.57 25.79 24.18 25.93 6,440 24.801 0.42%
2023-10-27 0 35.95 35.70 35.95 34.30 36.20 17,930 641,254 35.764 25.68 25.50 25.68 24.50 25.86 25,102 25.546 0.42%
2023-10-26 0 35.80 35.35 35.80 35.10 35.90 29,750 1,051,235 35.336 25.57 25.25 25.57 25.07 25.64 41,650 25.240 0.85%
2023-10-25 0 35.50 35.45 35.50 35.10 36.00 20,500 730,937 35.655 25.36 25.32 25.36 25.07 25.71 28,700 25.468 1.72%
2023-10-24 0 34.90 34.75 34.95 34.10 34.95 23,890 827,172 34.624 24.93 24.82 24.96 24.36 24.96 33,446 24.732 0.58%
2023-10-20 0 34.70 34.35 34.85 33.00 34.80 28,400 975,000 34.331 24.79 24.54 24.89 23.57 24.86 39,760 24.522 1.17%
2023-10-19 0 34.30 34.25 34.30 32.00 37.00 20,380 703,738 34.531 24.50 24.46 24.50 22.86 26.43 28,532 24.665 2.39%
2023-10-18 0 33.50 33.50 33.80 33.50 34.75 7,000 235,370 33.624 23.93 23.93 24.14 23.93 24.82 9,800 24.017 -1.90%
2023-10-17 0 34.15 34.05 34.15 34.15 34.95 5,150 176,947 34.359 24.39 24.32 24.39 24.39 24.96 7,210 24.542 -0.29%
2023-10-16 0 34.25 33.95 34.25 33.35 35.35 5,200 179,067 34.436 24.46 24.25 24.46 23.82 25.25 7,280 24.597 0.44%
2023-10-13 0 34.10 34.10 34.50 33.40 34.65 13,510 461,283 34.144 24.36 24.36 24.64 23.86 24.75 18,914 24.388 -2.01%
2023-10-12 0 34.80 34.80 34.90 34.45 35.15 40,700 1,413,000 34.717 24.86 24.86 24.93 24.61 25.11 56,980 24.798 -1.56%
2023-10-11 0 35.35 34.60 35.45 34.50 35.90 18,250 646,020 35.398 25.25 24.71 25.32 24.64 25.64 25,550 25.285 1.00%
2023-10-10 0 35.00 34.65 35.60 34.70 35.90 13,000 456,735 35.133 25.00 24.75 25.43 24.79 25.64 18,200 25.095 -0.43%
2023-10-09 0 35.15 35.15 35.25 35.00 35.85 2,300 81,017 35.225 25.11 25.11 25.18 25.00 25.61 3,220 25.161 -2.36%
2023-10-06 0 36.00 36.00 36.10 35.85 36.10 4,650 167,432 36.007 25.71 25.71 25.79 25.61 25.79 6,510 25.719 0.00%
2023-10-05 0 36.00 36.00 36.50 36.00 36.00 50 1,800 36.000 25.71 25.71 26.07 25.71 25.71 70 25.714 1.69%
2023-10-04 0 35.40 34.60 36.70 34.75 35.50 2,550 90,157 35.356 25.29 24.71 26.21 24.82 25.36 3,570 25.254 -0.28%
2023-10-03 0 35.50 34.65 36.80 - - 0 0 - 25.36 24.75 26.29 - - 0 - 0.00%
2023-09-29 0 35.50 35.50 - 35.45 35.45 70 2,473 35.329 25.36 25.36 - 25.32 25.32 98 25.235 0.14%
2023-09-28 0 35.45 35.00 35.45 35.00 36.30 29,410 1,033,670 35.147 25.32 25.00 25.32 25.00 25.93 41,174 25.105 0.28%
2023-09-27 0 35.35 35.30 35.60 35.30 36.50 5,050 179,965 35.637 25.25 25.21 25.43 25.21 26.07 7,070 25.455 -1.12%
2023-09-26 0 35.75 35.30 35.75 35.05 36.65 6,700 239,252 35.709 25.54 25.21 25.54 25.04 26.18 9,380 25.507 -1.38%
2023-09-25 0 36.25 35.40 36.25 35.40 36.65 9,600 343,785 35.811 25.89 25.29 25.89 25.29 26.18 13,440 25.579 0.97%
2023-09-22 0 35.90 35.85 36.45 35.30 36.75 33,150 1,187,122 35.811 25.64 25.61 26.04 25.21 26.25 46,410 25.579 -1.64%
2023-09-21 0 36.50 36.35 36.60 36.15 37.50 4,620 169,094 36.600 26.07 25.96 26.14 25.82 26.79 6,468 26.143 -1.35%
2023-09-20 0 37.00 36.60 37.00 36.50 36.55 1,050 38,390 36.562 26.43 26.14 26.43 26.07 26.11 1,470 26.116 -0.27%
2023-09-19 0 37.10 36.50 37.15 36.10 37.50 21,050 780,677 37.087 26.50 26.07 26.54 25.79 26.79 29,470 26.491 0.68%
2023-09-18 0 36.85 36.65 37.00 36.65 37.70 12,200 453,985 37.212 26.32 26.18 26.43 26.18 26.93 17,080 26.580 -1.86%
2023-09-15 0 37.55 36.70 36.90 36.15 38.00 14,900 551,160 36.991 26.82 26.21 26.36 25.82 27.14 20,860 26.422 1.49%
2023-09-14 0 37.00 36.25 37.00 36.25 38.20 10,050 368,122 36.629 26.43 25.89 26.43 25.89 27.29 14,070 26.164 0.41%
2023-09-13 0 36.85 36.85 36.90 36.45 37.70 28,650 1,058,132 36.933 26.32 26.32 26.36 26.04 26.93 40,110 26.381 -2.25%
2023-09-12 0 37.70 37.65 38.20 37.65 38.45 21,420 817,007 38.142 26.93 26.89 27.29 26.89 27.46 29,988 27.244 -0.13%
2023-09-11 0 37.75 37.50 37.75 36.50 38.10 3,081,710 113,890,784 36.957 26.96 26.79 26.96 26.07 27.21 4,314,394 26.398 2.03%
2023-09-07 0 37.00 36.60 37.00 36.50 37.85 10,000 366,180 36.618 26.43 26.14 26.43 26.07 27.04 14,000 26.156 -0.94%
2023-09-06 0 37.35 36.65 37.40 36.40 38.90 41,220 1,520,407 36.885 26.68 26.18 26.71 26.00 27.79 57,708 26.347 -1.97%
2023-09-05 0 38.10 37.70 38.10 37.20 39.25 10,600 396,822 37.436 27.21 26.93 27.21 26.57 28.04 14,840 26.740 -0.13%
2023-09-04 0 38.15 38.15 38.50 37.60 39.85 21,400 817,000 38.178 27.25 27.25 27.50 26.86 28.46 29,960 27.270 0.39%
2023-08-31 0 38.00 37.75 38.60 37.55 39.10 5,100 194,912 38.218 27.14 26.96 27.57 26.82 27.93 7,140 27.299 0.53%
2023-08-30 0 37.80 37.35 38.40 37.65 39.30 28,700 1,112,427 38.761 27.00 26.68 27.43 26.89 28.07 40,180 27.686 0.67%
2023-08-29 0 37.55 37.50 37.75 36.20 38.00 16,740 621,136 37.105 26.82 26.79 26.96 25.86 27.14 23,436 26.503 1.62%
2023-08-28 0 36.95 36.20 37.00 36.20 42.80 84,760 3,189,720 37.632 26.39 25.86 26.43 25.86 30.57 118,664 26.880 -4.03%
2023-08-25 0 38.50 38.50 38.95 38.50 39.65 16,650 649,047 38.982 27.50 27.50 27.82 27.50 28.32 23,310 27.844 -1.28%
2023-08-24 0 39.00 38.60 39.00 37.50 39.10 11,030 426,630 38.679 27.86 27.57 27.86 26.79 27.93 15,442 27.628 0.65%
2023-08-23 0 38.75 38.05 38.80 37.30 39.00 10,600 405,310 38.237 27.68 27.18 27.71 26.64 27.86 14,840 27.312 2.11%
2023-08-22 0 37.95 37.50 38.00 37.25 39.30 10,350 391,105 37.788 27.11 26.79 27.14 26.61 28.07 14,490 26.991 1.20%
2023-08-21 0 37.50 37.50 38.25 37.50 39.50 25,350 967,265 38.156 26.79 26.79 27.32 26.79 28.21 35,490 27.255 -3.97%
2023-08-18 0 39.05 39.20 39.45 39.05 41.00 34,000 1,348,412 39.659 27.89 28.00 28.18 27.89 29.29 47,600 28.328 -3.46%
2023-08-17 0 40.45 39.80 40.45 39.30 40.70 21,720 861,096 39.645 28.89 28.43 28.89 28.07 29.07 30,408 28.318 1.13%
2023-08-16 0 40.00 40.10 40.75 39.85 40.90 22,300 901,737 40.437 28.57 28.64 29.11 28.46 29.21 31,220 28.883 -2.79%
2023-08-15 0 41.15 40.00 41.15 39.30 41.20 16,950 681,570 40.211 29.39 28.57 29.39 28.07 29.43 23,730 28.722 0.37%
2023-08-14 0 41.00 40.00 41.60 38.80 41.80 59,400 2,347,020 39.512 29.29 28.57 29.71 27.71 29.86 83,160 28.223 2.12%
2023-08-11 0 40.15 40.20 40.65 40.10 40.80 39,000 1,576,437 40.421 28.68 28.71 29.04 28.64 29.14 54,600 28.872 -3.25%
2023-08-10 0 41.50 40.85 41.50 40.15 42.60 74,330 3,086,923 41.530 29.64 29.18 29.64 28.68 30.43 104,062 29.664 3.49%
2023-08-09 0 40.10 40.10 40.45 39.65 44.15 56,700 2,317,125 40.866 28.64 28.64 28.89 28.32 31.54 79,380 29.190 -3.49%
2023-08-08 0 41.55 41.50 41.55 38.30 41.90 132,430 5,438,454 41.067 29.68 29.64 29.68 27.36 29.93 185,402 29.333 6.40%
2023-08-07 0 39.05 39.00 39.05 38.95 39.90 22,850 895,132 39.174 27.89 27.86 27.89 27.82 28.50 31,990 27.982 -2.13%
2023-08-04 0 39.90 39.60 39.90 39.15 40.95 25,300 1,005,617 39.748 28.50 28.29 28.50 27.96 29.25 35,420 28.391 0.50%
2023-08-03 0 39.70 39.70 39.80 39.50 41.20 23,030 916,408 39.792 28.36 28.36 28.43 28.21 29.43 32,242 28.423 -1.12%
2023-08-02 0 40.15 40.15 40.65 40.00 41.65 13,510 550,971 40.782 28.68 28.68 29.04 28.57 29.75 18,914 29.130 -0.62%
2023-08-01 0 40.40 40.40 40.85 39.80 43.25 24,360 1,000,421 41.068 28.86 28.86 29.18 28.43 30.89 34,104 29.334 -1.82%
2023-07-31 0 41.15 40.50 41.15 39.95 44.30 53,050 2,180,725 41.107 29.39 28.93 29.39 28.54 31.64 74,270 29.362 1.35%
2023-07-28 0 40.60 40.60 40.75 40.35 41.35 59,010 2,407,643 40.801 29.00 29.00 29.11 28.82 29.54 82,614 29.143 1.88%
2023-07-27 0 39.85 39.95 40.00 39.25 40.90 31,050 1,238,647 39.892 28.46 28.54 28.57 28.04 29.21 43,470 28.494 -0.25%
2023-07-26 0 39.95 39.95 40.05 39.70 41.85 69,560 2,797,803 40.221 28.54 28.54 28.61 28.36 29.89 97,384 28.730 -2.56%
2023-07-25 0 41.00 40.15 41.00 40.50 41.60 35,150 1,436,700 40.873 29.29 28.68 29.29 28.93 29.71 49,210 29.195 2.50%
2023-07-24 0 40.00 40.00 40.40 40.00 41.35 31,500 1,281,810 40.692 28.57 28.57 28.86 28.57 29.54 44,100 29.066 -4.53%
2023-07-21 0 41.90 41.90 42.95 41.55 43.30 64,050 2,710,348 42.316 29.93 29.93 30.68 29.68 30.93 89,670 30.226 -2.22%
2023-07-20 0 42.85 42.60 42.85 42.60 44.90 56,750 2,457,683 43.307 30.61 30.43 30.61 30.43 32.07 79,450 30.934 0.12%
2023-07-19 0 42.80 42.80 43.10 41.60 45.00 122,150 5,232,807 42.839 30.57 30.57 30.79 29.71 32.14 171,010 30.599 -5.41%
2023-07-18 0 45.25 45.00 45.25 42.10 46.80 338,970 15,101,532 44.551 32.32 32.14 32.32 30.07 33.43 474,558 31.822 8.51%
2023-07-14 0 41.70 41.70 41.75 38.60 43.85 482,590 20,296,968 42.058 29.79 29.79 29.82 27.57 31.32 675,626 30.042 9.45%
2023-07-13 0 38.10 38.25 39.05 38.05 40.05 61,800 2,388,455 38.648 27.21 27.32 27.89 27.18 28.61 86,520 27.606 -1.55%
2023-07-12 0 38.70 38.55 38.70 37.80 41.65 161,990 6,444,523 39.783 27.64 27.54 27.64 27.00 29.75 226,786 28.417 1.31%
2023-07-11 0 38.20 38.20 38.45 38.00 38.80 23,950 916,700 38.276 27.29 27.29 27.46 27.14 27.71 33,530 27.340 -1.16%
2023-07-10 0 38.65 38.55 38.65 37.75 39.45 24,390 934,791 38.327 27.61 27.54 27.61 26.96 28.18 34,146 27.376 -1.02%
2023-07-07 0 39.05 38.45 39.15 38.15 41.95 23,480 916,883 39.050 27.89 27.46 27.96 27.25 29.96 32,872 27.893 -0.13%
2023-07-06 0 39.10 39.00 39.10 38.30 39.85 29,850 1,164,230 39.003 27.93 27.86 27.93 27.36 28.46 41,790 27.859 -1.76%
2023-07-05 0 39.80 39.75 40.00 39.80 43.50 31,450 1,279,740 40.691 28.43 28.39 28.57 28.43 31.07 44,030 29.065 -2.93%
2023-07-04 0 41.00 40.60 41.00 39.60 43.50 46,950 1,928,537 41.076 29.29 29.00 29.29 28.29 31.07 65,730 29.340 -1.20%
2023-07-03 0 41.50 41.20 41.30 40.50 43.55 46,400 1,915,265 41.277 29.64 29.43 29.50 28.93 31.11 64,960 29.484 -0.12%
2023-06-30 0 41.55 41.10 41.55 39.40 42.10 53,100 2,178,935 41.035 29.68 29.36 29.68 28.14 30.07 74,340 29.310 -0.95%
2023-06-29 0 41.95 40.80 41.95 40.60 44.00 56,200 2,364,032 42.065 29.96 29.14 29.96 29.00 31.43 78,680 30.046 -0.12%
2023-06-28 0 42.00 41.50 42.65 40.55 44.60 146,650 6,254,032 42.646 30.00 29.64 30.46 28.96 31.86 205,310 30.461 2.69%
2023-06-27 0 40.90 40.90 41.00 38.30 48.00 378,400 16,711,842 44.164 29.21 29.21 29.29 27.36 34.29 529,760 31.546 7.77%
2023-06-26 0 37.95 37.30 38.20 35.95 40.75 94,600 3,558,487 37.616 27.11 26.64 27.29 25.68 29.11 132,440 26.869 -0.91%
2023-06-23 0 38.30 38.30 39.90 38.30 39.90 550 21,707 39.467 27.36 27.36 28.50 27.36 28.50 770 28.191 -3.04%
2023-06-21 0 39.50 38.50 39.50 35.55 48.50 433,750 18,883,882 43.536 28.21 27.50 28.21 25.39 34.64 607,250 31.097 10.71%
2023-06-20 0 49.95 49.00 50.45 48.75 50.55 14,100 694,937 49.286 25.48 25.00 25.74 24.87 25.79 27,636 25.146 0.71%
2023-06-19 0 49.60 49.50 50.45 49.35 52.50 17,450 879,940 50.426 25.31 25.26 25.74 25.18 26.79 34,202 25.728 -1.39%
2023-06-16 0 50.30 50.30 50.50 49.60 50.95 13,800 689,485 49.963 25.66 25.66 25.77 25.31 25.99 27,048 25.491 1.00%
2023-06-15 0 49.80 49.85 50.50 48.55 50.90 31,300 1,572,135 50.228 25.41 25.43 25.77 24.77 25.97 61,348 25.627 0.10%
2023-06-14 0 49.75 49.45 49.80 48.45 50.45 37,700 1,865,817 49.491 25.38 25.23 25.41 24.72 25.74 73,892 25.251 3.54%
2023-06-13 0 48.05 48.00 48.45 47.90 48.85 18,650 900,082 48.262 24.52 24.49 24.72 24.44 24.92 36,554 24.623 0.42%
2023-06-12 0 47.85 46.90 47.85 46.50 48.75 20,100 953,532 47.439 24.41 23.93 24.41 23.72 24.87 39,396 24.204 -0.62%
2023-06-09 0 48.15 47.60 48.30 47.50 48.80 3,050 146,342 47.981 24.57 24.29 24.64 24.23 24.90 5,978 24.480 1.26%
2023-06-08 0 47.55 47.55 47.95 47.05 48.75 11,750 557,462 47.444 24.26 24.26 24.46 24.01 24.87 23,030 24.206 -0.11%
2023-06-07 0 47.60 47.60 47.90 47.35 49.20 31,950 1,531,135 47.923 24.29 24.29 24.44 24.16 25.10 62,622 24.450 -2.46%
2023-06-06 0 48.80 48.80 49.90 46.70 50.40 45,250 2,217,260 49.000 24.90 24.90 25.46 23.83 25.71 88,690 25.000 0.00%
2023-06-05 0 48.80 47.70 48.80 47.75 49.00 14,150 679,700 48.035 24.90 24.34 24.90 24.36 25.00 27,734 24.508 0.41%
2023-06-02 0 48.60 48.15 48.65 47.95 49.20 10,850 529,477 48.800 24.80 24.57 24.82 24.46 25.10 21,266 24.898 0.31%
2023-06-01 0 48.45 47.55 48.45 48.00 49.90 3,350 163,335 48.757 24.72 24.26 24.72 24.49 25.46 6,566 24.876 0.00%
2023-05-31 0 48.45 46.95 48.45 46.70 48.80 6,200 295,822 47.713 24.72 23.95 24.72 23.83 24.90 12,152 24.343 0.52%
2023-05-30 0 48.20 46.75 48.25 46.70 48.50 3,150 148,230 47.057 24.59 23.85 24.62 23.83 24.74 6,174 24.009 2.99%
2023-05-29 0 46.80 46.80 47.50 46.60 48.10 9,050 426,137 47.087 23.88 23.88 24.23 23.78 24.54 17,738 24.024 -1.16%
2023-05-25 0 47.35 47.35 48.30 46.60 48.60 7,050 339,002 48.085 24.16 24.16 24.64 23.78 24.80 13,818 24.533 -0.53%
2023-05-24 0 47.60 47.55 48.60 47.60 48.75 2,500 120,570 48.228 24.29 24.26 24.80 24.29 24.87 4,900 24.606 0.21%
2023-05-23 0 47.50 47.50 48.20 47.50 49.25 12,900 621,230 48.157 24.23 24.23 24.59 24.23 25.13 25,284 24.570 -0.52%
2023-05-22 0 47.75 47.75 48.90 46.85 49.95 14,050 681,060 48.474 24.36 24.36 24.95 23.90 25.48 27,538 24.732 0.53%
2023-05-19 0 47.50 47.50 48.00 46.95 48.05 5,350 255,555 47.767 24.23 24.23 24.49 23.95 24.52 10,486 24.371 -0.73%
2023-05-18 0 47.85 47.90 48.00 47.35 49.85 6,000 288,697 48.116 24.41 24.44 24.49 24.16 25.43 11,760 24.549 -0.31%
2023-05-17 0 48.00 48.00 49.20 47.00 49.15 6,200 294,552 47.508 24.49 24.49 25.10 23.98 25.08 12,152 24.239 -2.64%
2023-05-16 0 49.30 49.25 49.50 49.05 49.75 7,000 345,790 49.399 25.15 25.13 25.26 25.03 25.38 13,720 25.203 -0.20%
2023-05-15 0 49.40 49.40 50.00 48.80 50.00 5,200 256,515 49.330 25.20 25.20 25.51 24.90 25.51 10,192 25.168 -0.50%
2023-05-12 0 49.65 49.65 49.95 48.80 51.55 12,650 630,287 49.825 25.33 25.33 25.48 24.90 26.30 24,794 25.421 0.20%
2023-05-11 0 49.55 49.55 50.00 49.50 50.00 24,500 1,222,335 49.891 25.28 25.28 25.51 25.26 25.51 48,020 25.455 0.30%
2023-05-10 0 49.40 49.10 49.50 48.60 49.50 4,300 211,180 49.112 25.20 25.05 25.26 24.80 25.26 8,428 25.057 0.10%
2023-05-09 0 49.35 49.30 49.40 48.50 49.75 3,850 190,485 49.477 25.18 25.15 25.20 24.74 25.38 7,546 25.243 -1.20%
2023-05-08 0 49.95 49.20 49.95 48.90 50.05 22,250 1,106,287 49.721 25.48 25.10 25.48 24.95 25.54 43,610 25.368 0.91%
2023-05-05 0 49.50 49.10 49.50 49.10 49.95 4,450 220,002 49.439 25.26 25.05 25.26 25.05 25.48 8,722 25.224 -0.80%
2023-05-04 0 49.90 49.40 49.95 49.00 50.20 26,250 1,310,192 49.912 25.46 25.20 25.48 25.00 25.61 51,450 25.465 2.15%
2023-05-03 0 48.85 48.80 49.20 48.05 50.00 3,500 172,280 49.223 24.92 24.90 25.10 24.52 25.51 6,860 25.114 -0.51%
2023-05-02 0 49.10 48.90 49.55 46.95 49.85 3,200 158,085 49.402 25.05 24.95 25.28 23.95 25.43 6,272 25.205 -1.80%
2023-04-28 0 50.00 49.90 50.00 49.60 50.95 42,400 2,121,910 50.045 25.51 25.46 25.51 25.31 25.99 83,104 25.533 -0.50%
2023-04-27 0 50.25 50.25 51.90 50.15 52.40 79,000 4,000,747 50.642 25.64 25.64 26.48 25.59 26.73 154,840 25.838 -3.09%
2023-04-26 0 51.85 51.85 52.70 50.50 52.95 29,250 1,510,847 51.653 26.45 26.45 26.89 25.77 27.02 57,330 26.354 0.68%
2023-04-25 0 51.50 51.30 51.80 50.45 54.45 57,450 2,971,895 51.730 26.28 26.17 26.43 25.74 27.78 112,602 26.393 -5.76%
2023-04-24 0 54.65 54.15 54.65 53.95 58.90 93,250 5,211,610 55.889 27.88 27.63 27.88 27.53 30.05 182,770 28.515 -7.22%
2023-04-21 0 58.90 58.50 59.25 58.50 59.40 10,450 614,375 58.792 30.05 29.85 30.23 29.85 30.31 20,482 29.996 -0.25%
2023-04-20 0 59.05 59.05 59.55 59.00 59.90 14,050 836,707 59.552 30.13 30.13 30.38 30.10 30.56 27,538 30.384 -1.09%
2023-04-19 0 59.70 59.30 59.70 59.00 59.70 10,950 650,055 59.366 30.46 30.26 30.46 30.10 30.46 21,462 30.289 0.17%
2023-04-18 0 59.60 59.55 59.80 58.90 60.05 52,050 3,107,472 59.702 30.41 30.38 30.51 30.05 30.64 102,018 30.460 -2.13%
2023-04-17 0 60.90 60.30 60.90 60.30 61.35 17,000 1,032,460 60.733 31.07 30.77 31.07 30.77 31.30 33,320 30.986 1.16%
2023-04-14 0 60.20 60.20 60.25 59.40 60.20 14,400 862,135 59.870 30.71 30.71 30.74 30.31 30.71 28,224 30.546 0.50%
2023-04-13 0 59.90 59.40 59.90 59.25 60.80 26,900 1,610,395 59.866 30.56 30.31 30.56 30.23 31.02 52,724 30.544 0.25%
2023-04-12 0 59.75 59.30 60.10 59.25 60.25 13,550 806,570 59.525 30.48 30.26 30.66 30.23 30.74 26,558 30.370 0.17%
2023-04-11 0 59.65 59.40 59.65 59.25 61.40 43,650 2,621,010 60.046 30.43 30.31 30.43 30.23 31.33 85,554 30.636 0.00%
2023-04-06 0 59.65 59.60 59.65 59.60 60.10 12,250 732,912 59.830 30.43 30.41 30.43 30.41 30.66 24,010 30.525 -0.50%
2023-04-04 0 59.95 59.90 60.40 59.95 61.35 17,800 1,076,230 60.462 30.59 30.56 30.82 30.59 31.30 34,888 30.848 -0.91%
2023-04-03 0 60.50 60.15 60.50 58.05 61.80 43,850 2,665,007 60.776 30.87 30.69 30.87 29.62 31.53 85,946 31.008 0.50%
2023-03-31 0 60.20 59.65 60.20 59.25 60.55 50,250 3,009,077 59.882 30.71 30.43 30.71 30.23 30.89 98,490 30.552 -1.31%
2023-03-30 0 61.00 60.70 61.35 60.20 62.40 30,500 1,854,912 60.817 31.12 30.97 31.30 30.71 31.84 59,780 31.029 0.41%
2023-03-29 0 60.75 60.75 61.80 60.30 64.50 180,850 11,292,290 62.440 30.99 30.99 31.53 30.77 32.91 354,466 31.857 0.08%
2023-03-28 0 60.70 60.40 60.80 59.85 61.35 7,150 432,562 60.498 30.97 30.82 31.02 30.54 31.30 14,014 30.866 0.75%
2023-03-27 0 60.25 60.25 60.85 59.80 61.50 45,250 2,753,027 60.840 30.74 30.74 31.05 30.51 31.38 88,690 31.041 1.43%
2023-03-24 0 59.40 59.35 59.40 58.90 60.30 10,050 599,477 59.649 30.31 30.28 30.31 30.05 30.77 19,698 30.433 -1.08%
2023-03-23 0 60.05 60.00 60.55 60.00 61.00 27,250 1,650,310 60.562 30.64 30.61 30.89 30.61 31.12 53,410 30.899 1.44%
2023-03-22 0 59.20 59.20 59.50 59.00 61.50 14,750 885,052 60.004 30.20 30.20 30.36 30.10 31.38 28,910 30.614 -1.33%
2023-03-21 0 60.00 59.05 60.00 59.45 60.40 16,450 986,532 59.972 30.61 30.13 30.61 30.33 30.82 32,242 30.598 0.93%
2023-03-20 0 59.45 59.45 59.70 58.70 59.85 18,100 1,073,417 59.305 30.33 30.33 30.46 29.95 30.54 35,476 30.258 0.00%
2023-03-17 0 59.45 59.20 59.50 58.90 59.80 18,050 1,069,880 59.273 30.33 30.20 30.36 30.05 30.51 35,378 30.241 1.28%
2023-03-16 0 58.70 58.70 59.00 58.70 59.55 22,350 1,318,485 58.993 29.95 29.95 30.10 29.95 30.38 43,806 30.098 -1.84%
2023-03-15 0 59.80 59.30 60.00 59.00 60.90 54,950 3,258,420 59.298 30.51 30.26 30.61 30.10 31.07 107,702 30.254 0.93%
2023-03-14 0 59.25 59.25 59.60 59.00 60.90 25,150 1,497,110 59.527 30.23 30.23 30.41 30.10 31.07 49,294 30.371 -1.25%
2023-03-13 0 60.00 60.00 60.90 59.05 60.15 32,600 1,942,467 59.585 30.61 30.61 31.07 30.13 30.69 63,896 30.400 0.00%
2023-03-10 0 60.00 59.90 60.30 59.50 61.00 15,750 944,682 59.980 30.61 30.56 30.77 30.36 31.12 30,870 30.602 -1.23%
2023-03-09 0 60.75 60.10 60.75 59.75 61.00 16,300 981,105 60.190 30.99 30.66 30.99 30.48 31.12 31,948 30.709 1.25%
2023-03-08 0 60.00 60.00 60.80 59.70 62.45 35,850 2,170,720 60.550 30.61 30.61 31.02 30.46 31.86 70,266 30.893 -0.83%
2023-03-07 0 60.50 60.50 60.70 60.50 62.90 12,600 770,820 61.176 30.87 30.87 30.97 30.87 32.09 24,696 31.212 -1.06%
2023-03-06 0 61.15 61.25 61.85 60.40 63.00 46,300 2,857,845 61.725 31.20 31.25 31.56 30.82 32.14 90,748 31.492 -0.97%
2023-03-03 0 61.75 61.25 61.75 61.15 63.15 31,650 1,962,297 62.000 31.51 31.25 31.51 31.20 32.22 62,034 31.633 -0.08%
2023-03-02 0 61.80 61.55 61.95 60.85 64.35 44,050 2,771,180 62.910 31.53 31.40 31.61 31.05 32.83 86,338 32.097 0.49%
2023-03-01 0 61.50 61.50 61.55 60.50 61.65 19,950 1,217,682 61.037 31.38 31.38 31.40 30.87 31.45 39,102 31.141 1.65%
2023-02-28 0 60.50 60.05 60.50 59.45 60.65 58,650 3,506,437 59.786 30.87 30.64 30.87 30.33 30.94 114,954 30.503 -0.08%
2023-02-27 0 60.55 60.00 60.60 59.50 62.00 32,050 1,924,025 60.032 30.89 30.61 30.92 30.36 31.63 62,818 30.629 -1.06%
2023-02-24 0 61.20 61.00 61.45 60.25 61.75 18,600 1,135,310 61.038 31.22 31.12 31.35 30.74 31.51 36,456 31.142 0.99%
2023-02-23 0 60.60 60.60 61.15 60.10 63.60 62,900 3,901,292 62.024 30.92 30.92 31.20 30.66 32.45 123,284 31.645 -0.49%
2023-02-22 0 60.90 60.85 61.30 60.00 62.15 24,150 1,469,545 60.851 31.07 31.05 31.28 30.61 31.71 47,334 31.046 0.74%
2023-02-21 0 60.45 60.45 61.70 60.00 63.75 59,000 3,606,507 61.127 30.84 30.84 31.48 30.61 32.53 115,640 31.187 -3.74%
2023-02-20 0 62.80 62.00 62.80 61.50 63.00 76,950 4,812,397 62.539 32.04 31.63 32.04 31.38 32.14 150,822 31.908 0.32%
2023-02-17 0 62.60 62.15 62.60 61.80 63.90 27,600 1,727,337 62.585 31.94 31.71 31.94 31.53 32.60 54,096 31.931 -0.56%
2023-02-16 0 62.95 61.70 62.85 61.35 66.55 102,700 6,544,315 63.723 32.12 31.48 32.07 31.30 33.95 201,292 32.512 -3.08%
2023-02-15 0 64.95 64.80 65.00 62.65 67.00 247,150 16,138,237 65.297 33.14 33.06 33.16 31.96 34.18 484,414 33.315 2.04%
2023-02-14 0 63.65 63.10 63.65 59.25 64.20 257,850 15,984,265 61.991 32.47 32.19 32.47 30.23 32.76 505,386 31.628 6.00%
2023-02-13 0 60.05 60.20 60.70 60.05 61.00 21,900 1,324,475 60.478 30.64 30.71 30.97 30.64 31.12 42,924 30.856 -0.41%
2023-02-10 0 60.30 60.30 60.85 59.80 61.20 49,450 2,992,512 60.516 30.77 30.77 31.05 30.51 31.22 96,922 30.875 0.50%
2023-02-09 0 60.00 60.00 60.70 58.60 61.25 60,350 3,641,732 60.344 30.61 30.61 30.97 29.90 31.25 118,286 30.788 0.84%
2023-02-08 0 59.50 59.50 59.90 59.00 61.20 100,400 6,061,665 60.375 30.36 30.36 30.56 30.10 31.22 196,784 30.804 -1.90%
2023-02-07 0 60.65 60.65 60.95 60.15 63.80 143,150 8,770,225 61.266 30.94 30.94 31.10 30.69 32.55 280,574 31.258 -1.70%
2023-02-06 0 61.70 61.55 61.70 60.05 66.00 304,350 19,197,977 63.079 31.48 31.40 31.48 30.64 33.67 596,526 32.183 2.75%
2023-02-03 0 60.05 60.05 60.30 59.60 60.30 141,550 8,488,910 59.971 30.64 30.64 30.77 30.41 30.77 277,438 30.598 0.08%
2023-02-02 0 60.00 60.00 60.35 58.20 61.30 49,400 2,963,550 59.991 30.61 30.61 30.79 29.69 31.28 96,824 30.608 -1.56%
2023-02-01 0 60.95 60.75 60.95 60.00 61.15 23,500 1,430,482 60.872 31.10 30.99 31.10 30.61 31.20 46,060 31.057 -0.08%
2023-01-31 0 61.00 61.00 61.95 61.00 62.50 20,750 1,287,077 62.028 31.12 31.12 31.61 31.12 31.89 40,670 31.647 -1.61%
2023-01-30 0 62.00 61.35 62.00 60.00 64.30 26,000 1,617,790 62.223 31.63 31.30 31.63 30.61 32.81 50,960 31.746 3.08%
2023-01-27 0 60.15 60.10 60.20 60.05 60.25 4,500 270,625 60.139 30.69 30.66 30.71 30.64 30.74 8,820 30.683 0.00%
2023-01-26 0 60.15 60.15 60.20 60.00 60.20 8,100 486,942 60.116 30.69 30.69 30.71 30.61 30.71 15,876 30.672 0.25%
2023-01-20 0 60.00 60.00 60.10 60.00 60.20 10,550 633,232 60.022 30.61 30.61 30.66 30.61 30.71 20,678 30.623 0.00%
2023-01-19 0 60.00 59.80 60.00 59.80 60.10 54,850 3,290,670 59.994 30.61 30.51 30.61 30.51 30.66 107,506 30.609 0.00%
2023-01-18 0 60.00 60.00 60.05 59.65 60.05 17,700 1,061,535 59.974 30.61 30.61 30.64 30.43 30.64 34,692 30.599 0.00%
2023-01-17 0 60.00 60.00 60.05 59.80 60.60 22,050 1,323,792 60.036 30.61 30.61 30.64 30.51 30.92 43,218 30.631 0.00%
2023-01-16 0 60.00 60.00 60.05 59.45 60.70 128,600 7,717,815 60.014 30.61 30.61 30.64 30.33 30.97 252,056 30.619 0.00%
2023-01-13 0 60.00 60.00 60.05 59.55 60.10 181,950 10,916,340 59.996 30.61 30.61 30.64 30.38 30.66 356,622 30.610 0.00%
2023-01-12 0 60.00 60.00 60.05 58.45 60.50 1,822,100 109,255,160 59.961 30.61 30.61 30.64 29.82 30.87 3,571,316 30.592

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top