Samsung Bitcoin Futures Active ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03135  2023-01-13    
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
2025-12-24 0 28.76 28.30 31.68 28.76 28.78 2,700 77,679 28.770 28.76 28.30 31.68 28.76 28.78 2,700 28.770 -0.07%
2025-12-23 0 28.78 28.68 28.90 28.78 28.78 3,400 97,852 28.780 28.78 28.68 28.90 28.78 28.78 3,400 28.780 -1.84%
2025-12-22 0 29.32 28.30 31.68 29.16 29.30 3,000 87,746 29.249 29.32 28.30 31.68 29.16 29.30 3,000 29.249 1.31%
2025-12-19 0 28.94 28.10 29.00 28.16 28.90 1,100 31,526 28.660 28.94 28.10 29.00 28.16 28.90 1,100 28.660 1.26%
2025-12-18 0 28.58 28.58 31.68 28.46 28.58 2,400 68,467 28.528 28.58 28.58 31.68 28.46 28.58 2,400 28.528 -0.35%
2025-12-17 0 28.68 - 31.68 28.54 28.90 4,650 133,796 28.773 28.68 - 31.68 28.54 28.90 4,650 28.773 0.99%
2025-12-16 0 28.40 - 28.48 28.28 29.38 5,200 147,992 28.460 28.40 - 28.48 28.28 29.38 5,200 28.460 -3.99%
2025-12-15 0 29.58 29.44 31.68 29.42 29.58 1,600 47,237 29.523 29.58 29.44 31.68 29.42 29.58 1,600 29.523 -3.02%
2025-12-12 0 30.50 30.06 31.68 30.28 30.42 16,000 486,630 30.414 30.50 30.06 31.68 30.28 30.42 16,000 30.414 2.56%
2025-12-11 0 29.74 29.60 31.68 29.58 30.06 3,500 104,080 29.737 29.74 29.60 31.68 29.58 30.06 3,500 29.737 -2.75%
2025-12-10 0 30.58 30.06 31.68 30.38 30.50 2,500 76,150 30.460 30.58 30.06 31.68 30.38 30.50 2,500 30.460 2.48%
2025-12-09 0 29.84 29.80 31.68 29.70 29.80 1,250 37,275 29.820 29.84 29.80 31.68 29.70 29.80 1,250 29.820 -1.52%
2025-12-08 0 30.30 30.18 30.32 30.06 30.30 1,150 34,681 30.157 30.30 30.18 30.32 30.06 30.30 1,150 30.157 -0.59%
2025-12-05 0 30.48 30.48 31.00 30.44 30.54 20,650 630,631 30.539 30.48 30.48 31.00 30.44 30.54 20,650 30.539 -1.42%
2025-12-04 0 30.92 29.98 - 30.82 30.98 1,650 50,970 30.891 30.92 29.98 - 30.82 30.98 1,650 30.891 0.59%
2025-12-03 0 30.74 28.88 31.20 29.02 30.90 27,500 847,001 30.800 30.74 28.88 31.20 29.02 30.90 27,500 30.800 6.96%
2025-12-02 0 28.74 28.68 - 28.58 28.68 6,300 180,219 28.606 28.74 28.68 - 28.58 28.68 6,300 28.606 0.56%
2025-12-01 0 28.58 28.50 - 28.46 30.10 15,400 442,105 28.708 28.58 28.50 - 28.46 30.10 15,400 28.708 -5.30%
2025-11-28 0 30.18 30.18 - 30.18 30.26 2,400 72,592 30.247 30.18 30.18 - 30.18 30.26 2,400 30.247 -0.26%
2025-11-27 0 30.26 30.06 - 29.02 30.44 4,394 132,609 30.180 30.26 30.06 - 29.02 30.44 4,394 30.180 4.34%
2025-11-26 0 29.00 28.50 30.00 28.84 29.14 2,300 66,792 29.040 29.00 28.50 30.00 28.84 29.14 2,300 29.040 0.21%
2025-11-25 0 28.94 - 30.00 28.96 29.08 5,400 156,841 29.045 28.94 - 30.00 28.96 29.08 5,400 29.045 0.56%
2025-11-24 0 28.78 28.78 - 26.00 29.08 16,400 471,373 28.742 28.78 28.78 - 26.00 29.08 16,400 28.742 3.53%
2025-11-21 0 27.80 27.64 - 27.00 30.26 29,200 823,343 28.197 27.80 27.64 - 27.00 30.26 29,200 28.197 -8.79%
2025-11-20 0 30.48 30.28 32.00 30.34 30.62 5,850 178,564 30.524 30.48 30.28 32.00 30.34 30.62 5,850 30.524 0.46%
2025-11-19 0 30.34 29.00 - 29.88 30.64 8,200 249,553 30.433 30.34 29.00 - 29.88 30.64 8,200 30.433 1.54%
2025-11-18 0 29.88 29.60 - 29.60 31.40 45,850 1,372,570 29.936 29.88 29.60 - 29.60 31.40 45,850 29.936 -5.32%
2025-11-17 0 31.56 31.34 32.24 31.30 31.50 5,250 164,828 31.396 31.56 31.34 32.24 31.30 31.50 5,250 31.396 -1.68%
2025-11-14 0 32.10 - 33.36 31.76 33.60 27,550 890,811 32.334 32.10 - 33.36 31.76 33.60 27,550 32.334 -6.25%
2025-11-13 0 34.24 33.80 34.30 33.40 34.24 12,200 416,976 34.178 34.24 33.80 34.30 33.40 34.24 12,200 34.178 0.12%
2025-11-12 0 34.20 33.90 34.24 34.02 34.26 3,350 114,469 34.170 34.20 33.90 34.24 34.02 34.26 3,350 34.170 -1.50%
2025-11-11 0 34.72 34.50 35.76 34.78 35.20 10,800 377,184 34.924 34.72 34.50 35.76 34.78 35.20 10,800 34.924 -1.31%
2025-11-10 0 35.18 35.06 - 34.96 35.20 9,500 333,963 35.154 35.18 35.06 - 34.96 35.20 9,500 35.154 4.21%
2025-11-07 0 33.76 33.52 34.80 33.52 33.82 22,450 755,239 33.641 33.76 33.52 34.80 33.52 33.82 22,450 33.641 -1.11%
2025-11-06 0 34.14 34.18 34.50 34.10 34.40 10,100 346,496 34.307 34.14 34.18 34.50 34.10 34.40 10,100 34.307 1.01%
2025-11-05 0 33.80 33.60 34.80 32.76 33.82 37,650 1,265,797 33.620 33.80 33.60 34.80 32.76 33.82 37,650 33.620 -2.20%
2025-11-04 0 34.56 33.00 34.80 34.48 35.36 39,400 1,364,769 34.639 34.56 33.00 34.80 34.48 35.36 39,400 34.639 -2.87%
2025-11-03 0 35.58 35.56 35.92 35.48 36.12 16,600 591,317 35.622 35.58 35.56 35.92 35.48 36.12 16,600 35.622 -1.39%
2025-10-31 0 36.08 36.08 37.00 35.92 36.38 4,494 162,413 36.140 36.08 36.08 37.00 35.92 36.38 4,494 36.140 -2.28%
2025-10-30 0 36.92 36.12 37.78 36.08 37.66 21,900 800,375 36.547 36.92 36.12 37.78 36.08 37.66 21,900 36.547 -2.28%
2025-10-28 0 37.78 37.76 42.46 37.72 37.92 1,100 41,630 37.845 37.78 37.76 42.46 37.72 37.92 1,100 37.845 -1.67%
2025-10-27 0 38.42 38.20 38.50 38.00 38.50 26,050 998,809 38.342 38.42 38.20 38.50 38.00 38.50 26,050 38.342 4.29%
2025-10-24 0 36.84 33.00 - 36.62 36.94 12,617 463,774 36.758 36.84 33.00 - 36.62 36.94 12,617 36.758 1.71%
2025-10-23 0 36.22 35.84 - 35.84 36.50 2,000 72,861 36.431 36.22 35.84 - 35.84 36.50 2,000 36.431 1.06%
2025-10-22 0 35.84 35.40 - 35.70 36.04 7,900 282,875 35.807 35.84 35.40 - 35.70 36.04 7,900 35.807 0.17%
2025-10-21 0 35.78 35.76 - 35.72 36.88 6,450 232,238 36.006 35.78 35.76 - 35.72 36.88 6,450 36.006 -2.98%
2025-10-20 0 36.88 35.80 36.90 35.86 36.90 45,450 1,645,104 36.196 36.88 35.80 36.90 35.86 36.90 45,450 36.196 5.43%
2025-10-17 0 34.98 33.00 35.16 34.98 36.10 34,850 1,226,491 35.193 34.98 33.00 35.16 34.98 36.10 34,850 35.193 -4.69%
2025-10-16 0 36.70 36.40 42.46 36.70 37.06 2,800 103,355 36.913 36.70 36.40 42.46 36.70 37.06 2,800 36.913 -1.71%
2025-10-15 0 37.34 37.02 42.46 37.14 37.60 19,000 708,065 37.267 37.34 37.02 42.46 37.14 37.60 19,000 37.267 0.86%
2025-10-14 0 37.02 37.00 37.90 37.02 38.18 35,950 1,340,365 37.284 37.02 37.00 37.90 37.02 38.18 35,950 37.284 -3.34%
2025-10-13 0 38.30 38.20 40.40 38.02 38.90 31,600 1,214,594 38.437 38.30 38.20 40.40 38.02 38.90 31,600 38.437 -5.20%
2025-10-10 0 40.40 - 40.58 40.28 40.54 44,050 1,779,840 40.405 40.40 - 40.58 40.28 40.54 44,050 40.405 -0.44%
2025-10-09 0 40.58 - 42.46 40.58 40.84 300 12,217 40.723 40.58 - 42.46 40.58 40.84 300 40.723 0.00%
2025-10-08 0 40.58 - 41.70 40.26 40.58 5,050 203,929 40.382 40.58 - 41.70 40.26 40.58 5,050 40.382 -1.60%
2025-10-06 0 41.24 - 41.26 41.14 41.52 30,350 1,255,381 41.363 41.24 - 41.26 41.14 41.52 30,350 41.363 3.05%
2025-10-03 0 40.02 - 40.16 39.76 40.30 5,500 220,132 40.024 40.02 - 40.16 39.76 40.30 5,500 40.024 1.06%
2025-10-02 0 39.60 37.70 39.66 39.48 39.66 8,950 353,979 39.551 39.60 37.70 39.66 39.48 39.66 8,950 39.551 4.38%
2025-09-30 0 37.94 - 37.94 37.50 38.32 8,250 313,085 37.950 37.94 - 37.94 37.50 38.32 8,250 37.950 2.04%
2025-09-29 0 37.18 - 37.54 37.14 37.28 2,300 85,478 37.164 37.18 - 37.54 37.14 37.28 2,300 37.164 2.31%
2025-09-26 0 36.34 36.20 36.50 36.28 37.16 6,150 224,237 36.461 36.34 36.20 36.50 36.28 37.16 6,150 36.461 -2.26%
2025-09-25 0 37.18 - 37.70 37.18 37.74 8,350 311,924 37.356 37.18 - 37.70 37.18 37.74 8,350 37.356 -1.06%
2025-09-24 0 37.58 - 42.46 37.30 37.60 1,300 48,817 37.552 37.58 - 42.46 37.30 37.60 1,300 37.552 -0.32%
2025-09-23 0 37.70 37.64 42.46 37.18 38.00 5,350 201,215 37.610 37.70 37.64 42.46 37.18 38.00 5,350 37.610 0.59%
2025-09-22 0 37.48 - 42.46 37.44 38.60 26,350 1,001,876 38.022 37.48 - 42.46 37.44 38.60 26,350 38.022 -3.75%
2025-09-19 0 38.94 38.60 39.18 38.90 39.12 13,100 510,014 38.932 38.94 38.60 39.18 38.90 39.12 13,100 38.932 -0.46%
2025-09-18 0 39.12 - 39.40 39.02 39.30 10,150 396,962 39.110 39.12 - 39.40 39.02 39.30 10,150 39.110 -0.15%
2025-09-17 0 39.18 38.70 39.30 38.90 39.18 3,150 122,977 39.040 39.18 38.70 39.30 38.90 39.18 3,150 39.040 1.40%
2025-09-16 0 38.64 38.50 38.86 38.38 38.54 2,650 101,738 38.392 38.64 38.50 38.86 38.38 38.54 2,650 38.392 -0.36%
2025-09-15 0 38.78 38.00 39.04 38.62 39.02 5,050 195,519 38.717 38.78 38.00 39.04 38.62 39.02 5,050 38.717 0.57%
2025-09-12 0 38.56 38.20 38.56 38.46 38.70 5,750 221,933 38.597 38.56 38.20 38.56 38.46 38.70 5,750 38.597 1.00%
2025-09-11 0 38.18 38.18 38.40 38.12 38.28 4,950 188,998 38.181 38.18 38.18 38.40 38.12 38.28 4,950 38.181 1.33%
2025-09-10 0 37.68 37.68 38.24 37.36 37.40 10,550 394,509 37.394 37.68 37.68 38.24 37.36 37.40 10,550 37.394 -0.58%
2025-09-09 0 37.90 37.50 38.02 37.20 37.90 15,750 592,167 37.598 37.90 37.50 38.02 37.20 37.90 15,750 37.598 1.83%
2025-09-08 0 37.22 37.20 38.50 37.20 37.28 1,350 50,300 37.259 37.22 37.20 38.50 37.20 37.28 1,350 37.259 -1.90%
2025-09-05 0 37.94 37.08 38.50 37.40 37.96 15,950 604,498 37.900 37.94 37.08 38.50 37.40 37.96 15,950 37.900 2.32%
2025-09-04 0 37.08 - 38.50 37.08 37.64 3,150 117,586 37.329 37.08 - 38.50 37.08 37.64 3,150 37.329 -0.59%
2025-09-03 0 37.30 37.00 37.50 37.12 37.46 15,700 584,929 37.257 37.30 37.00 37.50 37.12 37.46 15,700 37.257 0.70%
2025-09-02 0 37.04 36.80 38.50 36.78 37.16 2,500 92,649 37.060 37.04 36.80 38.50 36.78 37.16 2,500 37.060 1.09%
2025-09-01 0 36.64 36.34 38.50 36.00 36.78 9,850 356,301 36.173 36.64 36.34 38.50 36.00 36.78 9,850 36.173 -0.81%
2025-08-29 0 36.94 - 37.04 36.94 37.54 15,500 576,973 37.224 36.94 - 37.04 36.94 37.54 15,500 37.224 -2.89%
2025-08-28 0 38.04 35.58 38.50 37.50 38.04 1,550 58,227 37.566 38.04 35.58 38.50 37.50 38.04 1,550 37.566 2.26%
2025-08-27 0 37.20 36.82 37.50 37.20 37.36 13,700 510,046 37.230 37.20 36.82 37.50 37.20 37.36 13,700 37.230 0.32%
2025-08-26 0 37.08 36.88 38.50 36.90 37.30 10,000 371,388 37.139 37.08 36.88 38.50 36.90 37.30 10,000 37.139 -1.44%
2025-08-25 0 37.62 37.48 37.90 37.66 38.20 5,250 199,091 37.922 37.62 37.48 37.90 37.66 38.20 5,250 37.922 -1.52%
2025-08-22 0 38.20 38.10 38.50 38.00 38.28 8,050 307,001 38.137 38.20 38.10 38.50 38.00 38.28 8,050 38.137 -0.26%
2025-08-21 0 38.30 38.30 41.00 38.20 38.40 1,300 49,760 38.277 38.30 38.30 41.00 38.20 38.40 1,300 38.277 0.21%
2025-08-20 0 38.22 38.14 41.00 37.96 38.68 11,050 421,804 38.172 38.22 38.14 41.00 37.96 38.68 11,050 38.172 -1.19%
2025-08-19 0 38.68 35.00 41.00 38.60 39.12 3,050 118,570 38.875 38.68 35.00 41.00 38.60 39.12 3,050 38.875 -0.51%
2025-08-18 0 38.88 38.88 41.00 38.78 39.40 8,950 349,648 39.067 38.88 38.88 41.00 38.78 39.40 8,950 39.067 -3.62%
2025-08-15 0 40.34 40.00 41.00 40.20 40.34 2,750 110,865 40.315 40.34 40.00 41.00 40.20 40.34 2,750 40.315 -2.80%
2025-08-14 0 41.50 38.96 42.00 41.92 41.98 1,600 67,160 41.975 41.50 38.96 42.00 41.92 41.98 1,600 41.975 2.52%
2025-08-13 0 40.48 40.30 42.46 40.36 40.56 6,400 258,844 40.444 40.48 40.30 42.46 40.36 40.56 6,400 40.444 0.20%
2025-08-12 0 40.40 38.96 40.48 40.40 40.48 500 20,236 40.472 40.40 38.96 40.48 40.40 40.48 500 40.472 -2.37%
2025-08-11 0 41.38 41.26 41.62 40.38 41.58 11,405 473,496 41.517 41.38 41.26 41.62 40.38 41.58 11,405 41.517 4.39%
2025-08-08 0 39.64 38.96 40.00 39.64 39.64 1,650 65,406 39.640 39.64 38.96 40.00 39.64 39.64 1,650 39.640 1.75%
2025-08-07 0 38.96 38.70 40.00 38.80 39.10 1,700 66,328 39.016 38.96 38.70 40.00 38.80 39.10 1,700 39.016 0.26%
2025-08-06 0 38.86 - 39.10 38.60 38.86 6,700 259,976 38.802 38.86 - 39.10 38.60 38.86 6,700 38.802 0.41%
2025-08-05 0 38.70 38.50 39.10 38.70 38.90 3,100 120,406 38.841 38.70 38.50 39.10 38.70 38.90 3,100 38.841 -0.21%
2025-08-04 0 38.78 38.76 39.00 38.76 38.90 7,850 304,665 38.811 38.78 38.76 39.00 38.76 38.90 7,850 38.811 -0.51%
2025-08-01 0 38.98 38.78 39.04 38.98 40.26 38,300 1,500,333 39.173 38.98 38.78 39.04 38.98 40.26 38,300 39.173 -3.18%
2025-07-31 0 40.26 40.10 40.60 - - 0 0 - 40.26 40.10 40.60 - - 0 - 0.00%
2025-07-30 0 40.26 39.98 40.60 40.00 40.26 4,600 184,295 40.064 40.26 39.98 40.60 40.00 40.26 4,600 40.064 -0.89%
2025-07-29 0 40.62 39.16 40.90 40.62 40.62 100 4,062 40.620 40.62 39.16 40.90 40.62 40.62 100 40.620 0.00%
2025-07-28 0 40.62 39.16 40.90 40.62 40.86 27,050 1,101,281 40.713 40.62 39.16 40.90 40.62 40.86 27,050 40.713 3.73%
2025-07-25 0 39.16 38.96 39.58 39.16 39.80 30,350 1,191,890 39.271 39.16 38.96 39.58 39.16 39.80 30,350 39.271 -2.73%
2025-07-24 0 40.26 39.00 40.72 39.98 40.70 7,800 314,197 40.282 40.26 39.00 40.72 39.98 40.70 7,800 40.282 -0.40%
2025-07-23 0 40.42 39.90 40.80 40.36 40.94 700 28,342 40.489 40.42 39.90 40.80 40.36 40.94 700 40.489 0.30%
2025-07-22 0 40.30 39.50 40.62 39.70 40.30 25,000 1,000,682 40.027 40.30 39.50 40.62 39.70 40.30 25,000 40.027 -0.79%
2025-07-21 0 40.62 40.62 42.46 40.04 40.48 3,500 140,666 40.190 40.62 40.62 42.46 40.04 40.48 3,500 40.190 -0.64%
2025-07-18 0 40.88 40.34 41.00 40.34 41.16 7,550 309,604 41.007 40.88 40.34 41.00 40.34 41.16 7,550 41.007 1.39%
2025-07-17 0 40.32 - - 40.28 40.68 5,850 236,573 40.440 40.32 - - 40.28 40.68 5,850 40.440 0.10%
2025-07-16 0 40.28 40.28 40.50 40.06 40.28 1,500 60,156 40.104 40.28 40.28 40.50 40.06 40.28 1,500 40.104 0.75%
2025-07-15 0 39.98 - 39.98 39.90 40.92 6,250 251,478 40.236 39.98 - 39.98 39.90 40.92 6,250 40.236 -4.40%
2025-07-14 0 41.82 41.08 43.00 40.68 41.88 16,650 687,322 41.281 41.82 41.08 43.00 40.68 41.88 16,650 41.281 3.93%
2025-07-11 0 40.24 40.18 - 39.46 40.58 29,300 1,180,848 40.302 40.24 40.18 - 39.46 40.58 29,300 40.302 5.62%
2025-07-10 0 38.10 - 38.14 37.98 38.16 2,650 100,738 38.014 38.10 - 38.14 37.98 38.16 2,650 38.014 2.64%
2025-07-09 0 37.12 37.00 38.00 37.04 37.20 26,900 998,961 37.136 37.12 37.00 38.00 37.04 37.20 26,900 37.136 0.11%
2025-07-08 0 37.08 - 37.16 36.72 37.08 17,900 661,851 36.975 37.08 - 37.16 36.72 37.08 17,900 36.975 -0.70%
2025-07-07 0 37.34 - 37.34 37.38 37.40 3,600 134,628 37.397 37.34 - 37.34 37.38 37.40 3,600 37.397 0.00%
2025-07-04 0 37.34 37.20 37.60 37.32 37.72 6,600 248,393 37.635 37.34 37.20 37.60 37.32 37.72 6,600 37.635 -0.43%
2025-07-03 0 37.50 - 38.00 37.32 37.54 23,150 868,566 37.519 37.50 - 38.00 37.32 37.54 23,150 37.519 2.52%
2025-07-02 0 36.58 - 38.00 36.50 36.54 250 9,133 36.532 36.58 - 38.00 36.50 36.54 250 36.532 -0.60%
2025-06-30 0 36.80 - 36.96 36.80 37.18 1,850 68,403 36.975 36.80 - 36.96 36.80 37.18 1,850 36.975 0.05%
2025-06-27 0 36.78 - 37.00 36.82 37.02 3,850 141,922 36.863 36.78 - 37.00 36.82 37.02 3,850 36.863 -0.59%
2025-06-26 0 37.00 37.00 37.30 37.00 37.00 1,150 42,550 37.000 37.00 37.00 37.30 37.00 37.00 1,150 37.000 1.26%
2025-06-25 0 36.54 36.44 37.00 36.46 36.54 6,250 228,339 36.534 36.54 36.44 37.00 36.46 36.54 6,250 36.534 1.16%
2025-06-24 0 36.12 36.00 37.00 34.90 36.16 1,500 54,106 36.071 36.12 36.00 37.00 34.90 36.16 1,500 36.071 3.44%
2025-06-23 0 34.92 34.62 37.64 34.76 34.80 750 26,092 34.789 34.92 34.62 37.64 34.76 34.80 750 34.789 -3.70%
2025-06-20 0 36.26 35.80 37.64 35.84 36.00 1,600 57,378 35.861 36.26 35.80 37.64 35.84 36.00 1,600 35.861 0.72%
2025-06-19 0 36.00 - 36.20 36.00 36.00 150 5,400 36.000 36.00 - 36.20 36.00 36.00 150 36.000 -0.39%
2025-06-18 0 36.14 35.90 37.64 36.00 36.16 13,150 474,921 36.116 36.14 35.90 37.64 36.00 36.16 13,150 36.116 -1.63%
2025-06-17 0 36.74 - 37.64 36.72 36.92 1,800 66,188 36.771 36.74 - 37.64 36.72 36.92 1,800 36.771 -0.27%
2025-06-16 0 36.84 36.54 38.08 36.72 36.86 12,200 449,685 36.859 36.84 36.54 38.08 36.72 36.86 12,200 36.859 2.45%
2025-06-13 0 35.96 35.42 38.08 35.52 35.76 2,000 71,268 35.634 35.96 35.42 38.08 35.52 35.76 2,000 35.634 -2.49%
2025-06-12 0 36.88 36.50 37.08 36.88 37.32 7,633 282,139 36.963 36.88 36.50 37.08 36.88 37.32 7,633 36.963 -2.12%
2025-06-11 0 37.68 37.64 38.08 37.60 37.68 8,850 333,010 37.628 37.68 37.64 38.08 37.60 37.68 8,850 37.628 0.37%
2025-06-10 0 37.54 36.00 38.08 37.54 37.54 9,800 367,892 37.540 37.54 36.00 38.08 37.54 37.54 9,800 37.540 3.59%
2025-06-09 0 36.24 - 38.08 36.20 36.32 6,550 237,520 36.263 36.24 - 38.08 36.20 36.32 6,550 36.263 2.37%
2025-06-06 0 35.40 35.04 38.08 35.00 35.40 1,200 42,440 35.367 35.40 35.04 38.08 35.00 35.40 1,200 35.367 -1.50%
2025-06-05 0 35.94 - 36.12 35.94 36.12 1,100 39,570 35.973 35.94 - 36.12 35.94 36.12 1,100 35.973 -0.99%
2025-06-04 0 36.30 - 38.08 36.26 36.44 15,800 573,824 36.318 36.30 - 38.08 36.26 36.44 15,800 36.318 0.11%
2025-06-03 0 36.26 - 36.36 36.28 36.30 1,400 50,818 36.299 36.26 - 36.36 36.28 36.30 1,400 36.299 0.22%
2025-06-02 0 36.18 36.18 36.26 35.94 36.26 2,450 88,517 36.129 36.18 36.18 36.26 35.94 36.26 2,450 36.129 -0.22%
2025-05-30 0 36.26 36.00 38.08 36.30 36.50 12,150 443,171 36.475 36.26 36.00 38.08 36.30 36.50 12,150 36.475 -2.37%
2025-05-29 0 37.14 37.10 38.08 37.14 37.22 134,310 4,977,067 37.057 37.14 37.10 38.08 37.14 37.22 134,310 37.057 -0.85%
2025-05-28 0 37.46 - 38.00 37.38 37.60 12,200 457,239 37.479 37.46 - 38.00 37.38 37.60 12,200 37.479 -0.85%
2025-05-27 0 37.78 - 37.80 37.38 37.78 63,450 2,386,096 37.606 37.78 - 37.80 37.38 37.78 63,450 37.606 -0.16%
2025-05-26 0 37.84 - 38.00 37.76 37.88 600 22,676 37.793 37.84 - 38.00 37.76 37.88 600 37.793 -0.63%
2025-05-23 0 38.08 - 38.40 38.04 38.50 5,650 215,619 38.163 38.08 - 38.40 38.04 38.50 5,650 38.163 -0.47%
2025-05-22 0 38.26 37.90 38.50 37.80 38.50 46,400 1,769,021 38.125 38.26 37.90 38.50 37.80 38.50 46,400 38.125 4.02%
2025-05-21 0 36.78 36.60 36.98 36.62 37.14 8,250 303,882 36.834 36.78 36.60 36.98 36.62 37.14 8,250 36.834 1.32%
2025-05-20 0 36.30 35.56 36.68 36.12 36.78 36,750 1,349,844 36.730 36.30 35.56 36.68 36.12 36.78 36,750 36.730 2.08%
2025-05-19 0 35.56 35.10 35.96 35.14 36.04 42,400 1,507,280 35.549 35.56 35.10 35.96 35.14 36.04 42,400 35.549 -0.56%
2025-05-16 0 35.76 - 35.86 35.70 35.84 56,200 2,010,788 35.779 35.76 - 35.86 35.70 35.84 56,200 35.779 2.58%
2025-05-15 0 34.86 - 35.30 34.86 35.08 2,150 75,070 34.916 34.86 - 35.30 34.86 35.08 2,150 34.916 -1.80%
2025-05-14 0 35.50 - 35.96 35.50 35.74 4,100 145,795 35.560 35.50 - 35.96 35.50 35.74 4,100 35.560 0.85%
2025-05-13 0 35.20 34.00 35.26 34.72 35.20 23,050 805,151 34.931 35.20 34.00 35.26 34.72 35.20 23,050 34.931 -1.57%
2025-05-12 0 35.76 - 36.20 35.52 36.08 6,550 234,860 35.856 35.76 - 36.20 35.52 36.08 6,550 35.856 0.68%
2025-05-09 0 35.52 35.18 35.66 34.80 35.60 14,650 516,286 35.241 35.52 35.18 35.66 34.80 35.60 14,650 35.241 4.72%
2025-05-08 0 33.92 33.92 34.00 33.36 34.00 4,500 152,286 33.841 33.92 33.92 34.00 33.36 34.00 4,500 33.841 2.60%
2025-05-07 0 33.06 - 33.20 32.10 33.16 1,750 57,645 32.940 33.06 - 33.20 32.10 33.16 1,750 32.940 2.99%
2025-05-06 0 32.10 31.86 33.46 32.10 32.42 1,400 45,086 32.204 32.10 31.86 33.46 32.10 32.42 1,400 32.204 -2.90%
2025-05-02 0 33.06 - 33.14 33.06 33.14 7,750 256,224 33.061 33.06 - 33.14 33.06 33.14 7,750 33.061 1.79%
2025-04-30 0 32.48 30.00 32.52 32.34 32.58 1,150 37,209 32.356 32.48 30.00 32.52 32.34 32.58 1,150 32.356 0.12%
2025-04-29 0 32.44 - 32.70 32.30 32.56 2,900 93,926 32.388 32.44 - 32.70 32.30 32.56 2,900 32.388 0.12%
2025-04-28 0 32.40 32.10 32.50 31.80 31.90 3,500 111,525 31.864 32.40 32.10 32.50 31.80 31.90 3,500 31.864 0.93%
2025-04-25 0 32.10 31.92 32.30 32.06 32.10 4,300 138,022 32.098 32.10 31.92 32.30 32.06 32.10 4,300 32.098 1.39%
2025-04-24 0 31.66 31.48 31.78 31.66 32.04 3,800 120,753 31.777 31.66 31.48 31.78 31.66 32.04 3,800 31.777 -1.74%
2025-04-23 0 32.22 - 34.00 31.82 32.16 17,900 571,809 31.945 32.22 - 34.00 31.82 32.16 17,900 31.945 6.34%
2025-04-22 0 30.30 25.00 30.34 25.00 30.30 4,150 125,176 30.163 30.30 25.00 30.34 25.00 30.30 4,150 30.163 4.27%
2025-04-17 0 29.06 25.00 29.26 25.00 29.06 7,350 211,156 28.729 29.06 25.00 29.26 25.00 29.06 7,350 28.729 1.47%
2025-04-16 0 28.64 - 28.66 28.68 29.28 850 24,462 28.779 28.64 - 28.66 28.68 29.28 850 28.779 -2.45%
2025-04-15 0 29.36 29.00 29.80 29.04 29.20 4,200 122,548 29.178 29.36 29.00 29.80 29.04 29.20 4,200 29.178 1.24%
2025-04-14 0 29.00 - 29.00 28.86 29.24 45,350 1,314,986 28.996 29.00 - 29.00 28.86 29.24 45,350 28.996 4.17%
2025-04-11 0 27.84 27.68 27.90 27.26 27.84 2,100 58,056 27.646 27.84 27.68 27.90 27.26 27.84 2,100 27.646 -0.93%
2025-04-10 0 28.10 - 28.16 28.00 28.22 5,800 163,095 28.120 28.10 - 28.16 28.00 28.22 5,800 28.120 5.24%
2025-04-09 0 26.70 26.10 - 25.56 26.70 5,600 145,455 25.974 26.70 26.10 - 25.56 26.70 5,600 25.974 -1.91%
2025-04-08 0 27.22 26.20 27.60 27.22 27.68 7,000 192,588 27.513 27.22 26.20 27.60 27.22 27.68 7,000 27.513 5.59%
2025-04-07 0 25.78 - 25.78 25.70 28.40 71,900 1,886,810 26.242 25.78 - 25.78 25.70 28.40 71,900 26.242 -10.61%
2025-04-03 0 28.84 28.50 31.40 28.80 31.38 7,700 222,193 28.856 28.84 28.50 31.40 28.80 31.38 7,700 28.856 -0.89%
2025-04-02 0 29.10 29.00 31.40 29.10 29.28 6,900 201,015 29.133 29.10 29.00 31.40 29.10 29.28 6,900 29.133 1.04%
2025-04-01 0 28.80 28.50 31.40 28.36 28.80 6,050 173,023 28.599 28.80 28.50 31.40 28.36 28.80 6,050 28.599 1.98%
2025-03-31 0 28.24 28.16 28.36 28.16 28.96 47,500 1,341,014 28.232 28.24 28.16 28.36 28.16 28.96 47,500 28.232 -3.88%
2025-03-28 0 29.38 29.20 30.00 29.40 30.34 22,100 662,948 29.998 29.38 29.20 30.00 29.40 30.34 22,100 29.998 -2.78%
2025-03-27 0 30.22 30.06 30.30 - - 0 0 - 30.22 30.06 30.30 - - 0 - -0.40%
2025-03-26 0 30.34 28.00 32.10 30.00 30.34 11,600 349,852 30.160 30.34 28.00 32.10 30.00 30.34 11,600 30.160 1.54%
2025-03-25 0 29.88 28.00 29.96 29.90 30.04 4,550 136,377 29.973 29.88 28.00 29.96 29.90 30.04 4,550 29.973 -0.40%
2025-03-24 0 30.00 29.92 30.00 29.46 30.00 20,600 616,395 29.922 30.00 29.92 30.00 29.46 30.00 20,600 29.922 3.38%
2025-03-21 0 29.02 28.00 29.18 29.18 29.28 4,700 137,181 29.187 29.02 28.00 29.18 29.18 29.28 4,700 29.187 -1.83%
2025-03-20 0 29.56 29.00 29.70 29.50 29.90 5,750 170,630 29.675 29.56 29.00 29.70 29.50 29.90 5,750 29.675 3.14%
2025-03-19 0 28.66 28.00 30.00 28.56 28.72 161,500 4,626,992 28.650 28.66 28.00 30.00 28.56 28.72 161,500 28.650 0.21%
2025-03-18 0 28.60 28.00 29.00 28.50 28.76 7,950 227,670 28.638 28.60 28.00 29.00 28.50 28.76 7,950 28.638 -0.56%
2025-03-17 0 28.76 28.00 30.00 28.58 28.76 3,300 94,731 28.706 28.76 28.00 30.00 28.58 28.76 3,300 28.706 1.27%
2025-03-14 0 28.40 28.08 30.00 28.26 28.40 750 21,220 28.293 28.40 28.08 30.00 28.26 28.40 750 28.293 -1.05%
2025-03-13 0 28.70 28.70 30.00 28.70 29.00 2,650 76,707 28.946 28.70 28.70 30.00 28.70 29.00 2,650 28.946 1.06%
2025-03-12 0 28.40 28.40 28.72 28.12 28.86 30,000 847,830 28.261 28.40 28.40 28.72 28.12 28.86 30,000 28.261 2.23%
2025-03-11 0 27.78 27.78 30.00 26.90 27.82 122,750 3,398,440 27.686 27.78 27.78 30.00 26.90 27.82 122,750 27.686 -2.39%
2025-03-10 0 28.46 28.48 30.30 28.18 28.46 19,250 546,035 28.365 28.46 28.48 30.30 28.18 28.46 19,250 28.365 -6.50%
2025-03-07 0 30.44 30.42 30.72 30.06 30.66 73,200 2,208,359 30.169 30.44 30.42 30.72 30.06 30.66 73,200 30.169 -3.37%
2025-03-06 0 31.50 27.36 33.00 31.30 31.92 33,100 1,046,906 31.629 31.50 27.36 33.00 31.30 31.92 33,100 31.629 4.37%
2025-03-05 0 30.18 30.18 30.44 30.12 30.30 6,540 197,220 30.156 30.18 30.18 30.44 30.12 30.30 6,540 30.156 4.94%
2025-03-04 0 28.76 28.20 29.50 28.60 29.88 15,250 440,760 28.902 28.76 28.20 29.50 28.60 29.88 15,250 28.902 -9.56%
2025-03-03 0 31.80 31.00 32.06 31.46 32.20 49,300 1,572,659 31.900 31.80 31.00 32.06 31.46 32.20 49,300 31.900 16.23%
2025-02-28 0 27.36 27.00 27.38 27.30 29.10 46,400 1,298,980 27.995 27.36 27.00 27.38 27.30 29.10 46,400 27.995 -8.06%
2025-02-27 0 29.76 29.46 31.80 29.16 29.76 13,700 402,270 29.363 29.76 29.46 31.80 29.16 29.76 13,700 29.363 -2.68%
2025-02-26 0 30.58 30.50 30.80 30.50 30.84 18,000 550,518 30.584 30.58 30.50 30.80 30.50 30.84 18,000 30.584 -1.04%
2025-02-25 0 30.90 30.76 31.30 30.46 32.00 32,300 1,007,839 31.202 30.90 30.76 31.30 30.46 32.00 32,300 31.202 -6.53%
2025-02-24 0 33.06 33.00 33.20 32.96 33.24 6,350 209,961 33.065 33.06 33.00 33.20 32.96 33.24 6,350 33.065 -3.11%
2025-02-21 0 34.12 33.94 35.00 33.90 34.26 30,750 1,045,311 33.994 34.12 33.94 35.00 33.90 34.26 30,750 33.994 1.67%
2025-02-20 0 33.56 33.36 33.76 33.36 33.72 123,200 4,136,624 33.576 33.56 33.36 33.76 33.36 33.72 123,200 33.576 1.27%
2025-02-19 0 33.14 33.02 34.50 32.94 33.14 2,100 69,320 33.010 33.14 33.02 34.50 32.94 33.14 2,100 33.010 -0.06%
2025-02-18 0 33.16 33.00 33.16 33.18 33.24 650 21,603 33.235 33.16 33.00 33.16 33.18 33.24 650 33.235 -0.42%
2025-02-17 0 33.30 33.20 34.50 33.26 33.52 17,700 590,129 33.341 33.30 33.20 34.50 33.26 33.52 17,700 33.341 -1.25%
2025-02-14 0 33.72 33.70 34.50 33.70 33.76 15,750 530,819 33.703 33.72 33.70 34.50 33.70 33.76 15,750 33.703 1.20%
2025-02-13 0 33.32 33.30 34.16 33.30 34.16 11,650 390,940 33.557 33.32 33.30 34.16 33.30 34.16 11,650 33.557 -0.06%
2025-02-12 0 33.34 33.34 34.50 33.06 33.70 123,150 4,101,913 33.308 33.34 33.34 34.50 33.06 33.70 123,150 33.308 -2.74%
2025-02-11 0 34.28 34.26 34.50 34.04 34.32 123,650 4,237,107 34.267 34.28 34.26 34.50 34.04 34.32 123,650 34.267 0.82%
2025-02-10 0 34.00 33.50 35.80 33.32 34.14 26,940 911,237 33.825 34.00 33.50 35.80 33.32 34.14 26,940 33.825 0.06%
2025-02-07 0 33.98 33.50 34.40 33.92 34.14 4,450 151,341 34.009 33.98 33.50 34.40 33.92 34.14 4,450 34.009 -1.39%
2025-02-06 0 34.46 33.60 35.80 34.14 34.46 4,850 165,757 34.177 34.46 33.60 35.80 34.14 34.46 4,850 34.177 0.76%
2025-02-05 0 34.20 33.80 34.52 34.00 34.42 4,050 138,444 34.184 34.20 33.80 34.52 34.00 34.42 4,050 34.184 -0.93%
2025-02-04 0 34.52 34.10 34.52 34.16 35.44 11,850 417,334 35.218 34.52 34.10 34.52 34.16 35.44 11,850 35.218 2.86%
2025-02-03 0 33.56 33.52 33.56 32.30 35.30 42,800 1,412,484 33.002 33.56 33.52 33.56 32.30 35.30 42,800 33.002 -7.24%
2025-01-28 0 36.18 35.50 36.32 35.20 36.18 4,450 159,503 35.843 36.18 35.50 36.32 35.20 36.18 4,450 35.843 4.69%
2025-01-27 0 34.56 34.46 37.40 34.30 35.68 19,300 677,780 35.118 34.56 34.46 37.40 34.30 35.68 19,300 35.118 -6.09%
2025-01-24 0 36.80 36.62 37.40 36.20 36.90 7,250 266,622 36.775 36.80 36.62 37.40 36.20 36.90 7,250 36.775 2.22%
2025-01-23 0 36.00 32.58 36.40 35.86 36.20 9,800 352,315 35.951 36.00 32.58 36.40 35.86 36.20 9,800 35.951 -2.70%
2025-01-22 0 37.00 36.86 37.00 37.00 37.24 10,800 400,445 37.078 37.00 36.86 37.00 37.00 37.24 10,800 37.078 3.64%
2025-01-21 0 35.70 35.68 37.40 35.28 36.22 49,250 1,748,467 35.502 35.70 35.68 37.40 35.28 36.22 49,250 35.502 -4.55%
2025-01-20 0 37.40 37.40 37.80 34.88 38.10 40,800 1,516,750 37.175 37.40 37.40 37.80 34.88 38.10 40,800 37.175 4.88%
2025-01-17 0 35.66 34.60 35.68 35.02 35.70 8,350 296,386 35.495 35.66 34.60 35.68 35.02 35.70 8,350 35.495 2.29%
2025-01-16 0 34.86 34.82 35.00 33.96 35.00 53,000 1,848,461 34.877 34.86 34.82 35.00 33.96 35.00 53,000 34.877 2.65%
2025-01-15 0 33.96 32.58 34.16 33.88 34.18 122,700 4,172,512 34.006 33.96 32.58 34.16 33.88 34.18 122,700 34.006 2.23%
2025-01-14 0 33.22 33.26 33.52 32.70 33.52 131,650 4,381,346 33.280 33.22 33.26 33.52 32.70 33.52 131,650 33.280 1.47%
2025-01-13 0 32.74 32.60 33.30 32.74 33.20 50,750 1,673,487 32.975 32.74 32.60 33.30 32.74 33.20 50,750 32.975 -1.27%
2025-01-10 0 33.16 32.82 33.90 32.50 33.16 3,900 127,489 32.689 33.16 32.82 33.90 32.50 33.16 3,900 32.689 1.41%
2025-01-09 0 32.70 - 33.16 32.70 33.44 12,550 414,625 33.038 32.70 - 33.16 32.70 33.44 12,550 33.038 -2.39%
2025-01-08 0 33.50 33.50 33.90 33.36 34.46 17,450 590,862 33.860 33.50 33.50 33.90 33.36 34.46 17,450 33.860 -6.42%
2025-01-07 0 35.80 35.80 35.92 35.64 35.92 23,000 822,346 35.754 35.80 35.80 35.92 35.64 35.92 23,000 35.754 2.29%
2025-01-06 0 35.00 34.90 35.20 34.60 35.12 9,850 344,578 34.983 35.00 34.90 35.20 34.60 35.12 9,850 34.983 2.94%
2025-01-03 0 34.00 33.88 34.10 33.94 34.32 5,150 175,739 34.124 34.00 33.88 34.10 33.94 34.32 5,150 34.124 1.31%
2025-01-02 0 33.56 33.48 34.50 33.00 33.54 9,450 314,933 33.326 33.56 33.48 34.50 33.00 33.54 9,450 33.326 3.33%
2024-12-31 0 32.48 32.44 32.80 32.40 32.48 7,850 254,499 32.420 32.48 32.44 32.80 32.40 32.48 7,850 32.420 -0.98%
2024-12-30 0 32.80 32.80 32.92 32.60 32.98 4,100 134,306 32.758 32.80 32.80 32.92 32.60 32.98 4,100 32.758 -1.91%
2024-12-27 0 33.44 33.38 33.94 33.32 34.06 22,950 779,718 33.975 33.44 33.38 33.94 33.32 34.06 22,950 33.975 0.42%
2024-12-24 0 33.30 33.18 33.30 33.10 33.76 10,500 349,760 33.310 33.30 33.18 33.30 33.10 33.76 10,500 33.310 -1.36%
2024-12-23 0 33.76 33.60 34.50 33.06 33.80 18,500 618,426 33.428 33.76 33.60 34.50 33.06 33.80 18,500 33.428 -1.97%
2024-12-20 0 34.44 34.40 34.86 33.86 34.82 26,350 902,079 34.234 34.44 34.40 34.86 33.86 34.82 26,350 34.234 -3.91%
2024-12-19 0 35.84 35.78 36.00 35.00 35.94 67,900 2,399,961 35.346 35.84 35.78 36.00 35.00 35.94 67,900 35.346 -2.56%
2024-12-18 0 36.78 36.78 37.46 36.64 37.78 24,450 903,351 36.947 36.78 36.78 37.46 36.64 37.78 24,450 36.947 -2.80%
2024-12-17 0 37.84 37.84 37.90 37.30 37.84 26,150 988,334 37.795 37.84 37.84 37.90 37.30 37.84 26,150 37.795 1.45%
2024-12-16 0 37.30 37.22 37.40 37.00 37.46 41,550 1,544,215 37.165 37.30 37.22 37.40 37.00 37.46 41,550 37.165 5.13%
2024-12-13 0 35.48 35.44 37.00 35.18 35.48 25,900 914,012 35.290 35.48 35.44 37.00 35.18 35.48 25,900 35.290 -0.45%
2024-12-12 0 35.64 34.60 35.74 35.64 36.10 9,000 323,041 35.893 35.64 34.60 35.74 35.64 36.10 9,000 35.893 3.01%
2024-12-11 0 34.60 34.48 34.86 34.00 34.66 16,800 574,323 34.186 34.60 34.48 34.86 34.00 34.66 16,800 34.186 0.35%
2024-12-10 0 34.48 34.48 35.10 34.24 35.04 7,850 271,391 34.572 34.48 34.48 35.10 34.24 35.04 7,850 34.572 -2.60%
2024-12-09 0 35.40 34.90 35.40 35.00 35.40 27,550 969,658 35.196 35.40 34.90 35.40 35.00 35.40 27,550 35.196 1.43%
2024-12-06 0 34.90 34.76 35.20 34.58 35.20 29,050 1,012,839 34.865 34.90 34.76 35.20 34.58 35.20 29,050 34.865 -4.64%
2024-12-05 0 36.60 36.48 36.60 35.16 37.00 86,650 3,161,004 36.480 36.60 36.48 36.60 35.16 37.00 86,650 36.480 6.27%
2024-12-04 0 34.44 34.44 34.56 34.10 34.42 3,050 104,511 34.266 34.44 34.44 34.56 34.10 34.42 3,050 34.266 1.00%
2024-12-03 0 34.10 33.88 34.32 34.10 34.32 4,400 150,588 34.225 34.10 33.88 34.32 34.10 34.32 4,400 34.225 -0.23%
2024-12-02 0 34.18 33.68 34.50 33.98 35.18 30,650 1,057,939 34.517 34.18 33.68 34.50 33.98 35.18 30,650 34.517 -0.23%
2024-11-29 0 34.26 34.12 34.38 34.16 34.50 18,900 650,938 34.441 34.26 34.12 34.38 34.16 34.50 18,900 34.441 0.41%
2024-11-28 0 34.12 34.00 34.50 34.02 34.50 36,000 1,233,402 34.261 34.12 34.00 34.50 34.02 34.50 36,000 34.261 2.16%
2024-11-27 0 33.40 33.42 33.44 32.92 33.40 37,800 1,254,622 33.191 33.40 33.42 33.44 32.92 33.40 37,800 33.191 -0.30%
2024-11-26 0 33.50 33.40 33.70 33.44 33.92 34,300 1,156,945 33.730 33.50 33.40 33.70 33.44 33.92 34,300 33.730 -4.23%
2024-11-25 0 34.98 34.86 35.30 34.72 35.48 18,200 636,429 34.969 34.98 34.86 35.30 34.72 35.48 18,200 34.969 -1.74%
2024-11-22 0 35.60 35.50 35.64 35.08 35.60 57,168 2,025,651 35.433 35.60 35.50 35.64 35.08 35.60 57,168 35.433 2.30%
2024-11-21 0 34.80 33.70 34.80 33.48 35.10 49,750 1,717,573 34.524 34.80 33.70 34.80 33.48 35.10 49,750 34.524 4.32%
2024-11-20 0 33.36 33.28 35.00 32.90 35.00 84,200 2,873,864 34.131 33.36 33.28 35.00 32.90 35.00 84,200 34.131 1.15%
2024-11-19 0 32.98 32.70 33.06 32.60 33.06 9,800 321,545 32.811 32.98 32.70 33.06 32.60 33.06 9,800 32.811 -0.06%
2024-11-18 0 33.00 32.86 33.00 32.46 33.04 141,550 4,602,415 32.514 33.00 32.86 33.00 32.46 33.04 141,550 32.514 4.70%
2024-11-15 0 31.52 - 31.52 31.36 32.54 33,050 1,042,615 31.547 31.52 - 31.52 31.36 32.54 33,050 31.547 -3.31%
2024-11-14 0 32.60 32.00 32.60 32.00 32.56 50,350 1,625,832 32.291 32.60 32.00 32.60 32.00 32.56 50,350 32.291 3.43%
2024-11-13 0 31.52 31.00 31.60 31.04 31.86 52,450 1,651,768 31.492 31.52 31.00 31.60 31.04 31.86 52,450 31.492 -1.81%
2024-11-12 0 32.10 32.10 32.14 31.20 33.60 87,400 2,792,680 31.953 32.10 32.10 32.14 31.20 33.60 87,400 31.953 9.86%
2024-11-11 0 29.22 29.12 29.50 28.36 29.48 86,350 2,513,785 29.112 29.22 29.12 29.50 28.36 29.48 86,350 29.112 6.56%
2024-11-08 0 27.42 27.38 27.70 26.96 27.50 32,450 886,988 27.334 27.42 27.38 27.70 26.96 27.50 32,450 27.334 1.93%
2024-11-07 0 26.90 26.86 26.96 26.76 27.26 44,400 1,192,823 26.865 26.90 26.86 26.96 26.76 27.26 44,400 26.865 1.59%
2024-11-06 0 26.48 26.38 26.48 25.50 27.00 91,150 2,430,568 26.666 26.48 26.38 26.48 25.50 27.00 91,150 26.666 7.03%
2024-11-05 0 24.74 24.56 25.50 24.32 24.74 52,900 1,298,554 24.547 24.74 24.56 25.50 24.32 24.74 52,900 24.547 0.49%
2024-11-04 0 24.62 23.00 24.80 24.70 24.80 3,050 75,483 24.749 24.62 23.00 24.80 24.70 24.80 3,050 24.749 -0.89%
2024-11-01 0 24.84 24.80 25.50 24.66 25.60 46,800 1,166,101 24.917 24.84 24.80 25.50 24.66 25.60 46,800 24.917 -4.83%
2024-10-31 0 26.10 26.00 26.10 26.00 26.14 12,650 330,087 26.094 26.10 26.00 26.10 26.00 26.14 12,650 26.094 0.31%
2024-10-30 0 26.02 25.60 26.06 26.00 26.16 18,200 475,048 26.102 26.02 25.60 26.06 26.00 26.16 18,200 26.102 1.64%
2024-10-29 0 25.60 25.56 25.60 25.14 25.76 31,150 796,298 25.563 25.60 25.56 25.60 25.14 25.76 31,150 25.563 3.90%
2024-10-28 0 24.64 24.62 24.70 24.34 24.68 5,750 140,784 24.484 24.64 24.62 24.70 24.34 24.68 5,750 24.484 1.40%
2024-10-25 0 24.30 24.20 24.30 24.32 25.80 28,500 694,800 24.379 24.30 24.20 24.30 24.32 25.80 28,500 24.379 0.58%
2024-10-24 0 24.16 23.70 25.80 24.14 24.26 5,150 124,453 24.166 24.16 23.70 25.80 24.14 24.26 5,150 24.166 0.25%
2024-10-23 0 24.10 23.54 25.80 24.10 24.20 34,600 834,261 24.112 24.10 23.54 25.80 24.10 24.20 34,600 24.112 -0.82%
2024-10-22 0 24.30 24.26 25.80 24.26 24.40 7,850 190,831 24.310 24.30 24.26 25.80 24.26 24.40 7,850 24.310 -1.78%
2024-10-21 0 24.74 22.00 24.72 24.72 25.08 53,850 1,336,882 24.826 24.74 22.00 24.72 24.72 25.08 53,850 24.826 0.65%
2024-10-18 0 24.58 24.36 24.64 24.36 24.60 9,150 223,789 24.458 24.58 24.36 24.64 24.36 24.60 9,150 24.458 1.15%
2024-10-17 0 24.30 22.00 24.36 24.28 24.48 12,950 314,735 24.304 24.30 22.00 24.36 24.28 24.48 12,950 24.304 0.66%
2024-10-16 0 24.14 24.08 24.50 24.12 24.36 52,550 1,274,497 24.253 24.14 24.08 24.50 24.12 24.36 52,550 24.253 1.86%
2024-10-15 0 23.70 23.70 23.80 23.58 23.78 22,600 534,408 23.646 23.70 23.70 23.80 23.58 23.78 22,600 23.646 1.72%
2024-10-14 0 23.30 23.06 23.38 22.58 23.30 38,100 873,904 22.937 23.30 23.06 23.38 22.58 23.30 38,100 22.937 6.01%
2024-10-10 0 21.98 21.94 24.70 21.94 22.20 5,000 110,059 22.012 21.98 21.94 24.70 21.94 22.20 5,000 22.012 -2.14%
2024-10-09 0 22.46 22.44 24.70 22.44 22.60 8,350 187,904 22.503 22.46 22.44 24.70 22.44 22.60 8,350 22.503 -0.09%
2024-10-08 0 22.48 22.20 23.40 22.48 22.64 11,650 263,121 22.585 22.48 22.20 23.40 22.48 22.64 11,650 22.585 -2.26%
2024-10-07 0 23.00 22.86 23.40 22.96 23.12 35,800 823,872 23.013 23.00 22.86 23.40 22.96 23.12 35,800 23.013 3.60%
2024-10-04 0 22.20 22.20 24.98 22.00 22.14 21,650 476,690 22.018 22.20 22.20 24.98 22.00 22.14 21,650 22.018 0.91%
2024-10-03 0 22.00 21.98 23.80 22.00 22.16 114,050 2,517,685 22.075 22.00 21.98 23.80 22.00 22.16 114,050 22.075 -1.61%
2024-10-02 0 22.36 22.32 24.98 22.10 22.36 79,350 1,760,495 22.186 22.36 22.32 24.98 22.10 22.36 79,350 22.186 -4.36%
2024-09-30 0 23.38 23.10 24.98 23.24 23.76 65,300 1,527,762 23.396 23.38 23.10 24.98 23.24 23.76 65,300 23.396 -1.60%
2024-09-27 0 23.76 23.00 23.80 23.54 23.76 30,250 714,460 23.619 23.76 23.00 23.80 23.54 23.76 30,250 23.619 2.68%
2024-09-26 0 23.14 23.00 23.20 23.06 23.16 56,350 1,302,034 23.106 23.14 23.00 23.20 23.06 23.16 56,350 23.106 -0.09%
2024-09-25 0 23.16 23.06 23.62 23.16 23.48 5,650 132,252 23.407 23.16 23.06 23.62 23.16 23.48 5,650 23.407 0.43%
2024-09-24 0 23.06 23.04 23.30 22.80 23.04 8,350 191,000 22.874 23.06 23.04 23.30 22.80 23.04 8,350 22.874 -0.17%
2024-09-23 0 23.10 23.20 23.50 23.00 23.50 41,100 947,508 23.054 23.10 23.20 23.50 23.00 23.50 41,100 23.054 -0.35%
2024-09-20 0 23.18 22.42 23.20 22.80 23.24 115,800 2,683,399 23.173 23.18 22.42 23.20 22.80 23.24 115,800 23.173 2.39%
2024-09-19 0 22.64 20.36 22.68 22.50 22.70 78,950 1,781,212 22.561 22.64 20.36 22.68 22.50 22.70 78,950 22.561 5.99%
2024-09-17 0 21.36 20.98 23.00 21.20 21.20 100 2,120 21.200 21.36 20.98 23.00 21.20 21.20 100 21.200 -0.28%
2024-09-16 0 21.42 20.00 21.50 21.34 21.36 9,050 193,212 21.349 21.42 20.00 21.50 21.34 21.36 9,050 21.349 0.85%
2024-09-13 0 21.24 21.00 23.00 21.16 21.36 7,600 161,160 21.205 21.24 21.00 23.00 21.16 21.36 7,600 21.205 0.09%
2024-09-12 0 21.22 21.22 21.36 21.16 21.28 4,580 96,996 21.178 21.22 21.22 21.36 21.16 21.28 4,580 21.178 2.71%
2024-09-11 0 20.66 20.60 20.74 20.50 20.86 121,600 2,498,329 20.545 20.66 20.60 20.74 20.50 20.86 121,600 20.545 -1.24%
2024-09-10 0 20.92 20.50 - 20.70 20.92 39,050 812,307 20.802 20.92 20.50 - 20.70 20.92 39,050 20.802 4.08%
2024-09-09 0 20.10 20.08 20.50 20.08 20.34 22,200 448,622 20.208 20.10 20.08 20.50 20.08 20.34 22,200 20.208 -3.64%
2024-09-05 0 20.86 20.00 23.60 20.72 21.10 105,000 2,187,327 20.832 20.86 20.00 23.60 20.72 21.10 105,000 20.832 0.58%
2024-09-04 0 20.74 20.60 21.62 20.60 20.80 6,100 126,491 20.736 20.74 20.60 21.62 20.60 20.80 6,100 20.736 -4.07%
2024-09-03 0 21.62 21.50 21.78 21.48 21.80 24,900 535,703 21.514 21.62 21.50 21.78 21.48 21.80 24,900 21.514 2.56%
2024-09-02 0 21.08 20.98 22.06 20.92 21.20 5,300 111,487 21.035 21.08 20.98 22.06 20.92 21.20 5,300 21.035 -2.77%
2024-08-30 0 21.68 21.50 23.60 21.68 21.70 1,600 34,710 21.694 21.68 21.50 23.60 21.68 21.70 1,600 21.694 -0.73%
2024-08-29 0 21.84 21.70 23.60 21.60 21.84 3,050 66,182 21.699 21.84 21.70 23.60 21.60 21.84 3,050 21.699 1.58%
2024-08-28 0 21.50 21.46 21.52 21.50 21.84 19,300 417,575 21.636 21.50 21.46 21.52 21.50 21.84 19,300 21.636 -6.93%
2024-08-27 0 23.10 23.00 23.10 23.00 23.20 5,250 121,063 23.060 23.10 23.00 23.10 23.00 23.20 5,250 23.060 -1.28%
2024-08-26 0 23.40 23.34 23.36 23.44 23.56 7,000 164,430 23.490 23.40 23.34 23.36 23.44 23.56 7,000 23.490 4.46%
2024-08-23 0 22.40 22.00 22.52 22.26 22.40 1,150 25,669 22.321 22.40 22.00 22.52 22.26 22.40 1,150 22.321 0.00%
2024-08-22 0 22.40 22.30 22.52 22.00 22.50 6,300 140,921 22.368 22.40 22.30 22.52 22.00 22.50 6,300 22.368 2.28%
2024-08-21 0 21.90 21.80 22.60 21.64 21.98 25,630 561,194 21.896 21.90 21.80 22.60 21.64 21.98 25,630 21.896 -2.06%
2024-08-20 0 22.36 20.00 22.50 22.20 22.54 100,950 2,242,463 22.214 22.36 20.00 22.50 22.20 22.54 100,950 22.214 3.90%
2024-08-19 0 21.52 21.20 21.68 21.48 21.52 14,900 320,365 21.501 21.52 21.20 21.68 21.48 21.52 14,900 21.501 0.09%
2024-08-16 0 21.50 21.50 22.00 21.08 21.46 6,800 144,777 21.291 21.50 21.50 22.00 21.08 21.46 6,800 21.291 0.94%
2024-08-15 0 21.30 21.30 21.38 21.20 21.70 11,550 247,084 21.393 21.30 21.30 21.38 21.20 21.70 11,550 21.393 -4.83%
2024-08-14 0 22.38 22.30 22.40 22.38 22.50 3,250 72,833 22.410 22.38 22.30 22.40 22.38 22.50 3,250 22.410 2.94%
2024-08-13 0 21.74 21.50 23.60 21.74 21.98 4,000 87,616 21.904 21.74 21.50 23.60 21.74 21.98 4,000 21.904 0.74%
2024-08-12 0 21.58 21.26 22.60 21.38 22.00 21,550 464,586 21.559 21.58 21.26 22.60 21.38 22.00 21,550 21.559 -3.49%
2024-08-09 0 22.36 22.20 22.60 22.30 22.66 51,950 1,168,294 22.489 22.36 22.20 22.60 22.30 22.66 51,950 22.489 6.07%
2024-08-08 0 21.08 20.60 - 20.50 21.16 25,450 532,722 20.932 21.08 20.60 - 20.50 21.16 25,450 20.932 0.38%
2024-08-07 0 21.00 20.90 21.20 20.74 21.10 13,650 285,875 20.943 21.00 20.90 21.20 20.74 21.10 13,650 20.943 1.65%
2024-08-06 0 20.66 20.58 - 19.75 20.66 47,830 984,124 20.575 20.66 20.58 - 19.75 20.66 47,830 20.575 7.27%
2024-08-05 0 19.26 19.26 19.75 18.10 23.60 121,400 2,394,721 19.726 19.26 19.26 19.75 18.10 23.60 121,400 19.726 -18.67%
2024-08-02 0 23.68 23.60 26.00 23.60 23.94 29,850 710,430 23.800 23.68 23.60 26.00 23.60 23.94 29,850 23.800 -0.42%
2024-08-01 0 23.78 23.60 24.00 23.52 24.56 25,700 609,512 23.716 23.78 23.60 24.00 23.52 24.56 25,700 23.716 -3.02%
2024-07-31 0 24.52 24.26 24.56 24.28 24.58 73,450 1,789,550 24.364 24.52 24.26 24.56 24.28 24.58 73,450 24.364 -0.97%
2024-07-30 0 24.76 24.50 26.00 24.42 25.78 15,900 396,900 24.962 24.76 24.50 26.00 24.42 25.78 15,900 24.962 -3.96%
2024-07-29 0 25.78 25.40 25.86 25.08 25.92 104,526 2,691,700 25.751 25.78 25.40 25.86 25.08 25.92 104,526 25.751 3.70%
2024-07-26 0 24.86 24.40 24.88 24.28 25.02 52,900 1,312,593 24.813 24.86 24.40 24.88 24.28 25.02 52,900 24.813 4.54%
2024-07-25 0 23.78 23.50 23.88 23.74 23.88 5,950 141,725 23.819 23.78 23.50 23.88 23.74 23.88 5,950 23.819 -2.86%
2024-07-24 0 24.48 24.40 24.70 24.28 24.48 64,800 1,577,574 24.345 24.48 24.40 24.70 24.28 24.48 64,800 24.345 -0.97%
2024-07-23 0 24.72 24.68 24.80 24.64 25.06 4,500 112,231 24.940 24.72 24.68 24.80 24.64 25.06 4,500 24.940 -1.04%
2024-07-22 0 24.98 23.50 24.94 24.94 25.34 59,450 1,497,973 25.197 24.98 23.50 24.94 24.94 25.34 59,450 25.197 5.13%
2024-07-19 0 23.76 23.50 24.12 23.64 23.92 8,900 211,177 23.728 23.76 23.50 24.12 23.64 23.92 8,900 23.728 0.25%
2024-07-18 0 23.70 23.70 24.04 23.70 24.16 20,300 486,709 23.976 23.70 23.70 24.04 23.70 24.16 20,300 23.976 -2.39%
2024-07-17 0 24.28 24.24 24.42 24.30 24.52 25,880 633,286 24.470 24.28 24.24 24.42 24.30 24.52 25,880 24.470 3.85%
2024-07-16 0 23.38 23.38 23.94 23.38 24.12 51,400 1,231,917 23.967 23.38 23.38 23.94 23.38 24.12 51,400 23.967 -0.09%
2024-07-15 0 23.40 23.40 24.30 22.76 23.46 37,500 868,793 23.168 23.40 23.40 24.30 22.76 23.46 37,500 23.168 10.27%
2024-07-12 0 21.22 21.22 24.30 21.12 21.66 83,942 1,777,202 21.172 21.22 21.22 24.30 21.12 21.66 83,942 21.172 -2.03%
2024-07-11 0 21.66 21.66 21.96 21.34 21.96 44,575 963,767 21.621 21.66 21.66 21.96 21.34 21.96 44,575 21.621 -1.37%
2024-07-10 0 21.96 21.98 22.00 21.54 22.12 40,830 895,386 21.930 21.96 21.98 22.00 21.54 22.12 40,830 21.930 3.20%
2024-07-09 0 21.28 20.70 - 21.06 21.40 57,405 1,223,312 21.310 21.28 20.70 - 21.06 21.40 57,405 21.310 2.31%
2024-07-08 0 20.80 20.72 21.00 20.34 20.78 61,300 1,259,836 20.552 20.80 20.72 21.00 20.34 20.78 61,300 20.552 -0.95%
2024-07-05 0 21.00 21.00 24.30 20.06 21.66 242,150 4,937,655 20.391 21.00 21.00 24.30 20.06 21.66 242,150 20.391 -3.05%
2024-07-04 0 21.66 21.66 22.72 21.66 22.16 116,550 2,555,291 21.924 21.66 21.66 22.72 21.66 22.16 116,550 21.924 -4.50%
2024-07-03 0 22.68 22.40 23.00 22.60 23.14 82,250 1,883,571 22.901 22.68 22.40 23.00 22.60 23.14 82,250 22.901 -2.91%
2024-07-02 0 23.36 22.88 23.66 23.36 23.60 24,500 575,497 23.490 23.36 22.88 23.66 23.36 23.60 24,500 23.490 1.92%
2024-06-28 0 22.92 22.88 23.08 22.92 23.24 456,550 10,600,086 23.218 22.92 22.88 23.08 22.92 23.24 456,550 23.218 1.24%
2024-06-27 0 22.64 22.56 24.30 22.60 22.82 7,100 161,168 22.700 22.64 22.56 24.30 22.60 22.82 7,100 22.700 -1.57%
2024-06-26 0 23.00 22.88 - 23.00 23.20 7,000 161,217 23.031 23.00 22.88 - 23.00 23.20 7,000 23.031 1.68%
2024-06-25 0 22.62 22.40 22.88 22.02 22.92 35,500 805,368 22.686 22.62 22.40 22.88 22.02 22.92 35,500 22.686 -2.84%
2024-06-24 0 23.28 23.00 23.58 23.20 23.60 16,000 375,316 23.457 23.28 23.00 23.58 23.20 23.60 16,000 23.457 -2.84%
2024-06-21 0 23.96 22.00 26.10 23.96 24.28 21,900 527,876 24.104 23.96 22.00 26.10 23.96 24.28 21,900 24.104 -2.68%
2024-06-20 0 24.62 24.36 26.00 24.26 24.62 15,450 375,569 24.309 24.62 24.36 26.00 24.26 24.62 15,450 24.309 0.82%
2024-06-19 0 24.42 24.00 24.56 24.28 24.50 8,900 217,310 24.417 24.42 24.00 24.56 24.28 24.50 8,900 24.417 -0.57%
2024-06-18 0 24.56 24.52 24.60 24.18 24.56 6,300 153,695 24.396 24.56 24.52 24.60 24.18 24.56 6,300 24.396 -0.73%
2024-06-17 0 24.74 24.60 24.84 24.74 25.04 5,450 135,093 24.788 24.74 24.60 24.84 24.74 25.04 5,450 24.788 -1.20%
2024-06-14 0 25.04 24.96 25.50 24.88 25.30 16,350 409,171 25.026 25.04 24.96 25.50 24.88 25.30 16,350 25.026 -1.11%
2024-06-13 0 25.32 25.32 25.44 25.10 25.50 53,350 1,355,246 25.403 25.32 25.32 25.44 25.10 25.50 53,350 25.403 0.08%
2024-06-12 0 25.30 25.26 25.50 25.08 25.30 26,926 679,299 25.228 25.30 25.26 25.50 25.08 25.30 26,926 25.228 0.08%
2024-06-11 0 25.28 25.22 25.28 25.24 26.08 48,400 1,235,648 25.530 25.28 25.22 25.28 25.24 26.08 48,400 25.530 -5.46%
2024-06-07 0 26.74 26.72 26.74 26.56 26.82 32,500 865,980 26.646 26.74 26.72 26.74 26.56 26.82 32,500 26.646 0.30%
2024-06-06 0 26.66 26.64 26.78 26.60 26.78 10,250 273,684 26.701 26.66 26.64 26.78 26.60 26.78 10,250 26.701 -0.52%
2024-06-05 0 26.80 23.20 26.90 26.62 26.80 179,650 4,799,866 26.718 26.80 23.20 26.90 26.62 26.80 179,650 26.718 3.47%
2024-06-04 0 25.90 25.88 27.00 25.90 26.00 5,400 140,017 25.929 25.90 25.88 27.00 25.90 26.00 5,400 25.929 -0.31%
2024-06-03 0 25.98 25.96 26.06 25.72 26.08 10,350 267,824 25.877 25.98 25.96 26.06 25.72 26.08 10,350 25.877 1.25%
2024-05-31 0 25.66 25.50 25.84 25.70 25.80 3,050 78,517 25.743 25.66 25.50 25.84 25.70 25.80 3,050 25.743 0.71%
2024-05-30 0 25.48 24.60 26.10 25.48 25.62 7,450 190,385 25.555 25.48 24.60 26.10 25.48 25.62 7,450 25.555 -0.47%
2024-05-29 0 25.60 24.60 25.70 25.68 25.90 23,800 613,304 25.769 25.60 24.60 25.70 25.68 25.90 23,800 25.769 0.47%
2024-05-28 0 25.48 25.10 26.20 25.50 26.14 6,850 175,186 25.575 25.48 25.10 26.20 25.50 26.14 6,850 25.575 -1.39%
2024-05-27 0 25.84 25.74 25.84 25.74 26.14 42,000 1,088,966 25.928 25.84 25.74 25.84 25.74 26.14 42,000 25.928 2.22%
2024-05-24 0 25.28 25.26 25.60 25.24 25.80 24,500 622,958 25.427 25.28 25.26 25.60 25.24 25.80 24,500 25.427 -3.73%
2024-05-23 0 26.26 26.16 27.00 26.16 26.34 62,550 1,636,706 26.166 26.26 26.16 27.00 26.16 26.34 62,550 26.166 -0.30%
2024-05-22 0 26.34 26.00 26.50 26.28 26.82 234,900 6,200,123 26.395 26.34 26.00 26.50 26.28 26.82 234,900 26.395 -1.79%
2024-05-21 0 26.82 26.82 26.86 26.66 26.92 388,414 10,412,827 26.809 26.82 26.82 26.86 26.66 26.92 388,414 26.809 6.34%
2024-05-20 0 25.22 24.62 25.30 24.92 25.36 71,700 1,802,300 25.137 25.22 24.62 25.30 24.92 25.36 71,700 25.137 0.80%
2024-05-17 0 25.02 24.90 25.20 24.58 25.08 118,450 2,920,501 24.656 25.02 24.90 25.20 24.58 25.08 118,450 24.656 0.00%
2024-05-16 0 25.02 25.00 25.10 24.20 25.06 66,950 1,668,650 24.924 25.02 25.00 25.10 24.20 25.06 66,950 24.924 6.83%
2024-05-14 0 23.42 23.30 23.80 23.32 23.82 18,000 424,009 23.556 23.42 23.30 23.80 23.32 23.82 18,000 23.556 -0.85%
2024-05-13 0 23.62 23.22 23.64 22.98 23.80 66,750 1,544,422 23.137 23.62 23.22 23.64 22.98 23.80 66,750 23.137 -1.01%
2024-05-10 0 23.86 23.80 23.86 23.66 23.92 44,950 1,068,091 23.762 23.86 23.80 23.86 23.66 23.92 44,950 23.762 3.20%
2024-05-09 0 23.12 23.06 24.00 23.08 23.32 82,950 1,919,908 23.145 23.12 23.06 24.00 23.08 23.32 82,950 23.145 -1.62%
2024-05-08 0 23.50 23.46 23.60 23.44 24.08 33,300 786,044 23.605 23.50 23.46 23.60 23.44 24.08 33,300 23.605 -2.41%
2024-05-07 0 24.08 23.94 24.08 23.90 24.30 83,700 2,007,769 23.988 24.08 23.94 24.08 23.90 24.30 83,700 23.988 -1.31%
2024-05-06 0 24.40 24.30 24.50 24.00 24.44 233,850 5,678,204 24.281 24.40 24.30 24.50 24.00 24.44 233,850 24.281 8.44%
2024-05-03 0 22.50 22.38 22.62 22.50 22.74 129,450 2,922,380 22.575 22.50 22.38 22.62 22.50 22.74 129,450 22.575 2.74%
2024-05-02 0 21.90 21.88 21.90 21.62 23.00 184,650 4,022,052 21.782 21.90 21.88 21.90 21.62 23.00 184,650 21.782 -8.60%
2024-04-30 0 23.96 23.90 24.10 23.96 24.42 106,100 2,565,416 24.179 23.96 23.90 24.10 23.96 24.42 106,100 24.179 1.35%
2024-04-29 0 23.64 23.54 25.44 23.48 24.08 174,200 4,149,915 23.823 23.64 23.54 25.44 23.48 24.08 174,200 23.823 -3.51%
2024-04-26 0 24.50 24.48 24.50 24.44 24.60 156,600 3,839,339 24.517 24.50 24.48 24.50 24.44 24.60 156,600 24.517 0.66%
2024-04-25 0 24.34 24.34 25.20 24.30 25.00 35,000 856,446 24.470 24.34 24.34 25.20 24.30 25.00 35,000 24.470 -4.17%
2024-04-24 0 25.40 25.40 25.60 25.38 25.56 39,150 996,880 25.463 25.40 25.40 25.60 25.38 25.56 39,150 25.463 0.55%
2024-04-23 0 25.26 25.00 25.50 25.24 25.62 172,650 4,383,446 25.389 25.26 25.00 25.50 25.24 25.62 172,650 25.389 0.08%
2024-04-22 0 25.24 25.20 25.24 24.58 25.40 91,400 2,298,554 25.148 25.24 25.20 25.24 24.58 25.40 91,400 25.148 2.10%
2024-04-19 0 24.72 24.66 24.74 22.80 24.80 370,250 8,975,020 24.240 24.72 24.66 24.74 22.80 24.80 370,250 24.240 5.82%
2024-04-18 0 23.36 23.36 23.60 23.22 24.02 127,950 3,006,565 23.498 23.36 23.36 23.60 23.22 24.02 127,950 23.498 -3.79%
2024-04-17 0 24.28 24.14 24.50 24.20 25.00 155,400 3,811,950 24.530 24.28 24.14 24.50 24.20 25.00 155,400 24.530 0.17%
2024-04-16 0 24.24 24.16 24.42 23.90 25.38 406,550 9,785,285 24.069 24.24 24.16 24.42 23.90 25.38 406,550 24.069 -4.79%
2024-04-15 0 25.46 25.46 25.60 24.92 25.68 147,050 3,704,314 25.191 25.46 25.46 25.60 24.92 25.68 147,050 25.191 -6.12%
2024-04-12 0 27.12 27.14 27.32 26.96 27.32 154,050 4,179,982 27.134 27.12 27.14 27.32 26.96 27.32 154,050 27.134 -0.29%
2024-04-11 0 27.20 27.20 27.38 27.04 27.40 169,150 4,598,435 27.186 27.20 27.20 27.38 27.04 27.40 169,150 27.186 2.49%
2024-04-10 0 26.54 26.52 27.30 26.22 27.28 253,550 6,721,811 26.511 26.54 26.52 27.30 26.22 27.28 253,550 26.511 -3.07%
2024-04-09 0 27.38 26.96 27.38 26.96 27.50 82,800 2,254,203 27.225 27.38 26.96 27.38 26.96 27.50 82,800 27.225 0.66%
2024-04-08 0 27.20 27.16 27.24 25.64 27.26 192,650 5,190,079 26.940 27.20 27.16 27.24 25.64 27.26 192,650 26.940 6.08%
2024-04-05 0 25.64 25.60 26.04 25.50 26.16 54,200 1,408,432 25.986 25.64 25.60 26.04 25.50 26.16 54,200 25.986 0.63%
2024-04-03 0 25.48 25.46 25.48 25.16 25.54 111,150 2,825,285 25.419 25.48 25.46 25.48 25.16 25.54 111,150 25.419 -0.23%
2024-04-02 0 25.54 25.50 25.66 25.44 28.00 155,800 4,017,327 25.785 25.54 25.50 25.66 25.44 28.00 155,800 25.785 -5.83%
2024-03-28 0 27.12 27.12 27.20 26.56 27.16 31,750 855,320 26.939 27.12 27.12 27.20 26.56 27.16 31,750 26.939 1.27%
2024-03-27 0 26.78 26.60 26.86 26.78 27.20 90,600 2,447,888 27.019 26.78 26.60 26.86 26.78 27.20 90,600 27.019 -1.54%
2024-03-26 0 27.20 27.12 27.56 27.00 27.50 107,050 2,917,361 27.252 27.20 27.12 27.56 27.00 27.50 107,050 27.252 5.51%
2024-03-25 0 25.78 25.72 26.00 25.70 26.20 94,950 2,458,661 25.894 25.78 25.72 26.00 25.70 26.20 94,950 25.894 0.86%
2024-03-22 0 25.56 25.58 25.64 25.18 25.72 23,700 603,190 25.451 25.56 25.58 25.64 25.18 25.72 23,700 25.451 -1.01%
2024-03-21 0 25.82 25.60 25.82 25.56 26.28 223,100 5,832,298 26.142 25.82 25.60 25.82 25.56 26.28 223,100 26.142 5.91%
2024-03-20 0 24.38 24.30 24.60 23.56 24.52 313,350 7,570,342 24.159 24.38 24.30 24.60 23.56 24.52 313,350 24.159 -2.25%
2024-03-19 0 24.94 24.84 25.00 24.66 26.36 313,900 7,868,771 25.068 24.94 24.84 25.00 24.66 26.36 313,900 25.068 -5.53%
2024-03-18 0 26.40 26.42 26.58 26.00 26.66 60,950 1,598,465 26.226 26.40 26.42 26.58 26.00 26.66 60,950 26.226 -0.38%
2024-03-15 0 26.50 26.40 26.50 25.90 28.34 345,900 9,135,207 26.410 26.50 26.40 26.50 25.90 28.34 345,900 26.410 -6.82%
2024-03-14 0 28.44 28.44 28.52 28.20 28.68 48,500 1,377,261 28.397 28.44 28.44 28.52 28.20 28.68 48,500 28.397 0.14%
2024-03-13 0 28.40 28.36 28.42 27.92 28.48 60,500 1,701,731 28.128 28.40 28.36 28.42 27.92 28.48 60,500 28.128 1.43%
2024-03-12 0 28.00 27.80 28.00 27.76 28.20 173,150 4,859,573 28.066 28.00 27.80 28.00 27.76 28.20 173,150 28.066 1.38%
2024-03-11 0 27.62 27.60 27.98 26.28 27.70 171,800 4,620,392 26.894 27.62 27.60 27.98 26.28 27.70 171,800 26.894 5.42%
2024-03-08 0 26.20 26.18 26.40 25.96 26.28 96,250 2,509,388 26.072 26.20 26.18 26.40 25.96 26.28 96,250 26.072 1.47%
2024-03-07 0 25.82 25.82 25.86 25.54 25.90 98,461 2,527,066 25.666 25.82 25.82 25.86 25.54 25.90 98,461 25.666 -0.31%
2024-03-06 0 25.90 25.60 28.40 24.42 25.90 136,250 3,409,791 25.026 25.90 25.60 28.40 24.42 25.90 136,250 25.026 0.47%
2024-03-05 0 25.78 25.70 25.90 25.78 26.80 245,500 6,480,018 26.395 25.78 25.70 25.90 25.78 26.80 245,500 26.395 3.20%
2024-03-04 0 24.98 24.94 25.02 24.24 25.00 74,600 1,849,693 24.795 24.98 24.94 25.02 24.24 25.00 74,600 24.795 4.00%
2024-03-01 0 24.02 23.98 24.98 23.70 24.10 83,100 1,989,589 23.942 24.02 23.98 24.98 23.70 24.10 83,100 23.942 -1.07%
2024-02-29 0 24.28 24.24 24.70 23.70 26.00 207,900 5,017,483 24.134 24.28 24.24 24.70 23.70 26.00 207,900 24.134 6.58%
2024-02-28 0 22.78 22.78 22.80 22.10 22.80 80,450 1,812,593 22.531 22.78 22.78 22.80 22.10 22.80 80,450 22.531 4.11%
2024-02-27 0 21.88 21.86 22.08 20.80 22.36 155,400 3,399,510 21.876 21.88 21.86 22.08 20.80 22.36 155,400 21.876 9.29%
2024-02-26 0 20.02 19.99 20.02 20.02 20.14 39,330 789,715 20.079 20.02 19.99 20.02 20.02 20.14 39,330 20.079 0.86%
2024-02-23 0 19.85 19.80 19.87 19.85 20.22 43,150 865,778 20.064 19.85 19.80 19.87 19.85 20.22 43,150 20.064 -1.83%
2024-02-22 0 20.22 20.22 20.30 20.00 20.28 13,000 261,955 20.150 20.22 20.22 20.30 20.00 20.28 13,000 20.150 0.40%
2024-02-21 0 20.14 20.14 20.30 20.12 20.40 5,000 101,638 20.328 20.14 20.14 20.30 20.12 20.40 5,000 20.328 -0.79%
2024-02-20 0 20.30 20.26 20.46 20.16 20.38 13,950 282,675 20.263 20.30 20.26 20.46 20.16 20.38 13,950 20.263 -1.07%
2024-02-19 0 20.52 20.52 20.56 20.34 20.70 96,050 1,962,598 20.433 20.52 20.52 20.56 20.34 20.70 96,050 20.433 0.98%
2024-02-16 0 20.32 20.30 20.50 20.32 20.52 47,250 965,696 20.438 20.32 20.30 20.50 20.32 20.52 47,250 20.438 0.00%
2024-02-15 0 20.32 20.32 20.58 20.06 20.58 80,300 1,642,146 20.450 20.32 20.32 20.58 20.06 20.58 80,300 20.450 3.67%
2024-02-14 0 19.60 19.55 19.58 18.11 19.63 47,750 926,906 19.412 19.60 19.55 19.58 18.11 19.63 47,750 19.412 8.29%
2024-02-09 0 18.10 18.06 18.10 17.82 18.21 16,850 302,356 17.944 18.10 18.06 18.10 17.82 18.21 16,850 17.944 3.25%
2024-02-08 0 17.53 17.47 17.60 17.49 17.56 37,450 656,723 17.536 17.53 17.47 17.60 17.49 17.56 37,450 17.536 4.16%
2024-02-07 0 16.83 15.00 16.94 16.83 16.95 3,550 59,950 16.887 16.83 15.00 16.94 16.83 16.95 3,550 16.887 0.18%
2024-02-06 0 16.80 16.78 17.40 16.73 16.78 3,350 56,155 16.763 16.80 16.78 17.40 16.73 16.78 3,350 16.763 -0.47%
2024-02-05 0 16.88 16.77 - 16.63 17.00 2,850 47,730 16.747 16.88 16.77 - 16.63 17.00 2,850 16.747 -0.47%
2024-02-02 0 16.96 16.77 - 16.91 17.02 84,650 1,437,755 16.985 16.96 16.77 - 16.91 17.02 84,650 16.985 2.48%
2024-02-01 0 16.55 16.46 - 16.47 16.55 14,800 244,146 16.496 16.55 16.46 - 16.47 16.55 14,800 16.496 -2.13%
2024-01-31 0 16.91 16.85 - 16.78 16.90 13,450 225,999 16.803 16.91 16.85 - 16.78 16.90 13,450 16.803 -0.88%
2024-01-30 0 17.06 17.03 17.20 17.06 17.21 28,200 481,679 17.081 17.06 17.03 17.20 17.06 17.21 28,200 17.081 3.52%
2024-01-29 0 16.48 15.76 16.70 15.74 16.71 193,000 3,183,046 16.492 16.48 15.76 16.70 15.74 16.71 193,000 16.492 4.70%
2024-01-26 0 15.74 15.72 - 15.71 15.83 5,450 86,101 15.798 15.74 15.72 - 15.71 15.83 5,450 15.798 -0.19%
2024-01-25 0 15.77 15.75 - 15.66 15.78 34,550 543,321 15.726 15.77 15.75 - 15.66 15.78 34,550 15.726 0.13%
2024-01-24 0 15.75 15.60 - 15.59 15.75 21,900 342,204 15.626 15.75 15.60 - 15.59 15.75 21,900 15.626 0.77%
2024-01-23 0 15.63 15.62 16.10 15.63 16.00 19,600 308,528 15.741 15.63 15.62 16.10 15.63 16.00 19,600 15.741 -2.92%
2024-01-22 0 16.10 16.06 16.10 16.00 16.26 58,550 944,269 16.128 16.10 16.06 16.10 16.00 16.26 58,550 16.128 -0.92%
2024-01-19 0 16.25 16.18 - 16.07 16.88 28,850 467,184 16.194 16.25 16.18 - 16.07 16.88 28,850 16.194 -3.73%
2024-01-18 0 16.88 16.80 - 16.75 16.89 35,990 605,052 16.812 16.88 16.80 - 16.75 16.89 35,990 16.812 0.42%
2024-01-17 0 16.81 16.70 - 16.82 16.97 8,900 150,336 16.892 16.81 16.70 - 16.82 16.97 8,900 16.892 0.12%
2024-01-16 0 16.79 16.73 - 16.72 16.86 13,700 230,220 16.804 16.79 16.73 - 16.72 16.86 13,700 16.804 -0.18%
2024-01-15 0 16.82 16.71 17.45 16.63 17.85 83,650 1,403,257 16.775 16.82 16.71 17.45 16.63 17.85 83,650 16.775 -7.28%
2024-01-12 0 18.14 18.00 - 18.08 18.30 53,250 969,191 18.201 18.14 18.00 - 18.08 18.30 53,250 18.201 -0.11%
2024-01-11 0 18.16 18.16 18.19 18.06 18.48 259,150 4,725,476 18.235 18.16 18.16 18.19 18.06 18.48 259,150 18.235 0.39%
2024-01-10 0 18.09 18.07 18.59 18.07 18.27 14,100 256,052 18.160 18.09 18.07 18.59 18.07 18.27 14,100 18.160 -2.69%
2024-01-09 0 18.59 18.46 18.65 18.44 18.62 22,300 412,509 18.498 18.59 18.46 18.65 18.44 18.62 22,300 18.498 7.02%
2024-01-08 0 17.37 17.23 17.44 17.13 17.47 119,000 2,058,973 17.302 17.37 17.23 17.44 17.13 17.47 119,000 17.302 0.12%
2024-01-05 0 17.35 17.22 - 16.99 17.41 25,696 445,955 17.355 17.35 17.22 - 16.99 17.41 25,696 17.355 2.12%
2024-01-04 0 16.99 16.97 - 16.90 17.18 31,423 536,115 17.061 16.99 16.97 - 16.90 17.18 31,423 17.061 -5.14%
2024-01-03 0 17.91 17.75 18.20 17.91 18.34 24,550 441,164 17.970 17.91 17.75 18.20 17.91 18.34 24,550 17.970 -2.34%
2024-01-02 0 18.34 18.10 18.39 18.16 18.44 115,200 2,112,749 18.340 18.34 18.10 18.39 18.16 18.44 115,200 18.340 9.17%
2023-12-29 0 16.80 16.80 - 16.80 17.00 16,850 284,875 16.907 16.80 16.80 - 16.80 17.00 16,850 16.907 -2.50%
2023-12-28 0 17.23 16.95 17.58 17.16 17.48 119,300 2,065,594 17.314 17.23 16.95 17.58 17.16 17.48 119,300 17.314 1.59%
2023-12-27 0 16.96 16.96 - 16.83 17.04 459,300 7,774,466 16.927 16.96 16.96 - 16.83 17.04 459,300 16.927 -2.97%
2023-12-22 0 17.48 15.90 - 17.55 17.80 6,250 110,591 17.695 17.48 15.90 - 17.55 17.80 6,250 17.695 -0.34%
2023-12-21 0 17.54 17.51 17.60 17.35 17.55 5,450 95,073 17.445 17.54 17.51 17.60 17.35 17.55 5,450 17.445 2.21%
2023-12-20 0 17.16 17.14 - 16.91 17.08 400 6,807 17.018 17.16 17.14 - 16.91 17.08 400 17.018 -0.41%
2023-12-19 0 17.23 17.17 17.48 17.18 17.36 10,100 174,248 17.252 17.23 17.17 17.48 17.18 17.36 10,100 17.252 4.68%
2023-12-18 0 16.46 16.39 - 16.38 16.50 5,700 93,666 16.433 16.46 16.39 - 16.38 16.50 5,700 16.433 -3.97%
2023-12-15 0 17.14 17.09 17.30 17.08 17.26 10,600 182,250 17.193 17.14 17.09 17.30 17.08 17.26 10,600 17.193 -0.64%
2023-12-14 0 17.25 17.25 - 17.19 17.32 38,950 671,825 17.248 17.25 17.25 - 17.19 17.32 38,950 17.248 4.29%
2023-12-13 0 16.54 15.90 16.68 16.39 16.58 83,100 1,369,326 16.478 16.54 15.90 16.68 16.39 16.58 83,100 16.478 -1.90%
2023-12-12 0 16.86 16.69 - 16.64 16.90 295,850 4,952,551 16.740 16.86 16.69 - 16.64 16.90 295,850 16.740 -0.59%
2023-12-11 0 16.96 15.90 17.16 16.50 17.47 39,700 676,062 17.029 16.96 15.90 17.16 16.50 17.47 39,700 17.029 -2.81%
2023-12-08 0 17.45 17.30 17.63 17.46 17.60 42,600 745,291 17.495 17.45 17.30 17.63 17.46 17.60 42,600 17.495 -1.69%
2023-12-07 0 17.75 17.73 17.76 17.73 17.81 8,600 152,809 17.768 17.75 17.73 17.76 17.73 17.81 8,600 17.768 0.62%
2023-12-06 0 17.64 17.01 17.70 16.90 17.79 97,650 1,722,029 17.635 17.64 17.01 17.70 16.90 17.79 97,650 17.635 5.13%
2023-12-05 0 16.78 16.58 17.00 16.72 16.93 66,500 1,120,276 16.846 16.78 16.58 17.00 16.72 16.93 66,500 16.846 -0.06%
2023-12-04 0 16.79 16.77 - 16.41 16.83 94,300 1,578,842 16.743 16.79 16.77 - 16.41 16.83 94,300 16.743 8.18%
2023-12-01 0 15.52 15.31 15.56 15.26 15.56 13,950 215,883 15.475 15.52 15.31 15.56 15.26 15.56 13,950 15.475 1.57%
2023-11-30 0 15.28 15.26 15.43 15.24 15.40 22,850 349,863 15.311 15.28 15.26 15.43 15.24 15.40 22,850 15.311 -0.97%
2023-11-29 0 15.43 15.43 - 15.00 15.46 25,900 395,064 15.253 15.43 15.43 - 15.00 15.46 25,900 15.253 3.07%
2023-11-28 0 14.97 14.80 15.00 14.96 15.00 13,350 199,986 14.980 14.97 14.80 15.00 14.96 15.00 13,350 14.980 -0.20%
2023-11-27 0 15.00 14.80 - 15.00 15.15 20,000 301,687 15.084 15.00 14.80 - 15.00 15.15 20,000 15.084 -1.12%
2023-11-24 0 15.17 15.12 15.20 15.15 15.15 5,550 83,986 15.133 15.17 15.12 15.20 15.15 15.15 5,550 15.133 0.13%
2023-11-23 0 15.15 14.68 15.40 15.12 15.19 11,550 175,022 15.153 15.15 14.68 15.40 15.12 15.19 11,550 15.153 2.50%
2023-11-22 0 14.78 14.77 - 14.60 14.82 11,350 167,211 14.732 14.78 14.77 - 14.60 14.82 11,350 14.732 -2.05%
2023-11-21 0 15.09 15.09 15.21 15.09 15.24 8,750 132,847 15.183 15.09 15.09 15.21 15.09 15.24 8,750 15.183 0.00%
2023-11-20 0 15.09 15.05 15.15 15.00 15.15 4,550 68,680 15.095 15.09 15.05 15.15 15.00 15.15 4,550 15.095 2.44%
2023-11-17 0 14.73 14.70 15.00 14.70 14.88 32,400 478,964 14.783 14.73 14.70 15.00 14.70 14.88 32,400 14.783 -3.41%
2023-11-16 0 15.25 15.24 15.32 15.21 15.34 12,000 183,373 15.281 15.25 15.24 15.32 15.21 15.34 12,000 15.281 5.32%
2023-11-15 0 14.48 14.45 15.13 14.38 14.95 25,850 373,066 14.432 14.48 14.45 15.13 14.38 14.95 25,850 14.432 -3.14%
2023-11-14 0 14.95 14.90 14.95 14.78 14.95 20,350 302,200 14.850 14.95 14.90 14.95 14.78 14.95 20,350 14.850 -0.60%
2023-11-13 0 15.04 15.04 15.10 15.00 15.20 10,700 161,820 15.123 15.04 15.04 15.10 15.00 15.20 10,700 15.123 1.01%
2023-11-10 0 14.89 14.83 14.92 14.90 15.20 13,850 207,761 15.001 14.89 14.83 14.92 14.90 15.20 13,850 15.001 -0.67%
2023-11-09 0 14.99 14.90 - 14.71 15.04 33,900 507,096 14.959 14.99 14.90 - 14.71 15.04 33,900 14.959 4.02%
2023-11-08 0 14.41 - - 14.42 14.46 2,450 35,411 14.453 14.41 - - 14.42 14.46 2,450 14.453 1.05%
2023-11-07 0 14.26 - - 14.26 14.26 400 5,704 14.260 14.26 - - 14.26 14.26 400 14.260 0.00%
2023-11-06 0 14.26 - - 14.26 14.32 13,350 190,949 14.303 14.26 - - 14.26 14.32 13,350 14.303 0.78%
2023-11-03 0 14.15 14.11 - 14.15 14.50 5,250 75,227 14.329 14.15 14.11 - 14.15 14.50 5,250 14.329 -2.55%
2023-11-02 0 14.52 14.52 - 14.50 14.74 24,300 355,430 14.627 14.52 14.52 - 14.50 14.74 24,300 14.627 2.91%
2023-11-01 0 14.11 14.08 14.29 13.96 14.17 1,850 26,118 14.118 14.11 14.08 14.29 13.96 14.17 1,850 14.118 1.07%
2023-10-31 0 13.96 13.93 13.96 13.96 14.10 10,450 146,493 14.018 13.96 13.93 13.96 13.96 14.10 10,450 14.018 -0.21%
2023-10-30 0 13.99 13.94 - 13.99 14.11 7,950 111,349 14.006 13.99 13.94 - 13.99 14.11 7,950 14.006 0.29%
2023-10-27 0 13.95 13.78 - 13.86 13.99 13,950 194,508 13.943 13.95 13.78 - 13.86 13.99 13,950 13.943 -2.24%
2023-10-26 0 14.27 14.26 14.38 14.20 14.34 13,900 198,580 14.286 14.27 14.26 14.38 14.20 14.34 13,900 14.286 2.29%
2023-10-25 0 13.95 - 13.95 13.99 14.09 5,850 81,932 14.005 13.95 - 13.95 13.99 14.09 5,850 14.005 0.00%
2023-10-24 0 13.95 13.68 14.17 13.79 14.28 56,450 788,278 13.964 13.95 13.68 14.17 13.79 14.28 56,450 13.964 15.48%
2023-10-20 0 12.08 12.04 - 11.90 12.08 13,600 163,267 12.005 12.08 12.04 - 11.90 12.08 13,600 12.005 3.69%
2023-10-19 0 11.65 11.58 - 11.60 11.65 6,300 73,211 11.621 11.65 11.58 - 11.60 11.65 6,300 11.621 -1.10%
2023-10-18 0 11.78 11.75 - 11.82 11.83 1,500 17,740 11.827 11.78 11.75 - 11.82 11.83 1,500 11.827 0.68%
2023-10-17 0 11.70 11.60 - 11.62 11.69 8,000 93,380 11.673 11.70 11.60 - 11.62 11.69 8,000 11.673 1.56%
2023-10-16 0 11.52 11.22 - 11.52 11.53 1,300 14,983 11.525 11.52 11.22 - 11.52 11.53 1,300 11.525 4.16%
2023-10-13 0 11.06 11.06 - - - 0 0 - 11.06 11.06 - - - 0 - 0.00%
2023-10-12 0 11.06 10.96 - 11.11 11.11 1,000 11,110 11.110 11.06 10.96 - 11.11 11.11 1,000 11.110 -0.72%
2023-10-11 0 11.14 10.96 - 11.16 11.38 7,800 88,118 11.297 11.14 10.96 - 11.16 11.38 7,800 11.297 -2.19%
2023-10-10 0 11.39 11.38 - 11.39 11.39 150 1,710 11.400 11.39 11.38 - 11.39 11.39 150 11.400 -1.13%
2023-10-09 0 11.52 - 11.54 11.52 11.56 4,500 52,000 11.556 11.52 - 11.54 11.52 11.56 4,500 11.556 1.14%
2023-10-06 0 11.39 10.96 - 11.33 11.36 8,300 94,099 11.337 11.39 10.96 - 11.33 11.36 8,300 11.337 -0.18%
2023-10-05 0 11.41 11.38 - 11.41 11.41 2,050 23,390 11.410 11.41 11.38 - 11.41 11.41 2,050 11.410 0.44%
2023-10-04 0 11.36 11.31 - 11.36 11.36 100 1,136 11.360 11.36 11.31 - 11.36 11.36 100 11.360 -0.53%
2023-10-03 0 11.42 11.40 - 11.35 11.42 5,750 65,505 11.392 11.42 11.40 - 11.35 11.42 5,750 11.392 1.78%
2023-09-29 0 11.22 11.14 - 11.18 11.20 1,500 16,780 11.187 11.22 11.14 - 11.18 11.20 1,500 11.187 2.37%
2023-09-28 0 10.96 10.92 - 10.96 10.96 300 3,288 10.960 10.96 10.92 - 10.96 10.96 300 10.960 1.29%
2023-09-27 0 10.82 - - 10.82 10.86 1,300 14,098 10.845 10.82 - - 10.82 10.86 1,300 10.845 -0.37%
2023-09-26 0 10.86 10.86 - 10.79 10.79 150 1,618 10.787 10.86 10.86 - 10.79 10.79 150 10.787 0.65%
2023-09-25 0 10.79 - 11.01 10.79 10.80 1,700 18,352 10.795 10.79 - 11.01 10.79 10.80 1,700 10.795 -2.00%
2023-09-22 0 11.01 10.80 - 11.01 11.10 5,100 56,160 11.012 11.01 10.80 - 11.01 11.10 5,100 11.012 -1.78%
2023-09-21 0 11.21 11.10 - 11.19 11.23 600 6,734 11.223 11.21 11.10 - 11.19 11.23 600 11.223 0.18%
2023-09-20 0 11.19 11.10 - 11.17 11.24 1,600 17,903 11.189 11.19 11.10 - 11.17 11.24 1,600 11.189 0.81%
2023-09-19 0 11.10 - - 11.06 11.10 5,950 65,915 11.078 11.10 - - 11.06 11.10 5,950 11.078 0.45%
2023-09-18 0 11.05 11.03 11.08 11.03 11.03 3,700 40,811 11.030 11.05 11.03 11.08 11.03 11.03 3,700 11.030 -0.09%
2023-09-15 0 11.06 10.97 - 10.96 11.06 2,450 26,905 10.982 11.06 10.97 - 10.96 11.06 2,450 10.982 1.37%
2023-09-14 0 10.91 10.85 - 10.85 10.91 1,650 17,997 10.907 10.91 10.85 - 10.85 10.91 1,650 10.907 1.58%
2023-09-13 0 10.74 - 10.84 10.73 10.78 5,300 57,004 10.755 10.74 - 10.84 10.73 10.78 5,300 10.755 0.56%
2023-09-12 0 10.68 10.62 - 10.42 10.68 2,300 24,358 10.590 10.68 10.62 - 10.42 10.68 2,300 10.590 -0.28%
2023-09-11 0 10.71 - - 10.65 10.66 1,050 11,186 10.653 10.71 - - 10.65 10.66 1,050 10.653 0.09%
2023-09-07 0 10.70 - - 10.70 10.74 2,050 21,976 10.720 10.70 - - 10.70 10.74 2,050 10.720 0.00%
2023-09-06 0 10.70 - - 10.67 10.73 1,500 16,046 10.697 10.70 - - 10.67 10.73 1,500 10.697 0.09%
2023-09-05 0 10.69 10.62 10.79 10.64 10.69 3,450 36,805 10.668 10.69 10.62 10.79 10.64 10.69 3,450 10.668 -0.93%
2023-09-04 0 10.79 10.78 - 10.78 10.85 61,350 662,530 10.799 10.79 10.78 - 10.78 10.85 61,350 10.799 -4.93%
2023-08-31 0 11.35 11.31 11.38 11.35 11.35 1,200 13,620 11.350 11.35 11.31 11.38 11.35 11.35 1,200 11.350 -0.96%
2023-08-30 0 11.46 11.41 11.46 11.43 11.47 3,300 37,789 11.451 11.46 11.41 11.46 11.43 11.47 3,300 11.451 5.72%
2023-08-29 0 10.84 10.81 10.84 10.83 10.84 1,750 18,967 10.838 10.84 10.81 10.84 10.83 10.84 1,750 10.838 0.56%
2023-08-28 0 10.78 10.76 10.81 10.78 10.84 1,100 11,890 10.809 10.78 10.76 10.81 10.78 10.84 1,100 10.809 -0.55%
2023-08-25 0 10.84 10.80 10.86 10.86 10.86 500 5,430 10.860 10.84 10.80 10.86 10.86 10.86 500 10.860 -1.63%
2023-08-24 0 11.02 10.98 11.06 11.02 11.02 6,300 69,426 11.020 11.02 10.98 11.06 11.02 11.02 6,300 11.020 1.57%
2023-08-23 0 10.85 10.83 10.88 10.83 10.85 2,600 28,199 10.846 10.85 10.83 10.88 10.83 10.85 2,600 10.846 0.00%
2023-08-22 0 10.85 10.85 10.90 10.84 10.86 46,300 502,532 10.854 10.85 10.85 10.90 10.84 10.86 46,300 10.854 0.18%
2023-08-21 0 10.83 10.80 10.86 10.83 10.89 16,500 179,139 10.857 10.83 10.80 10.86 10.83 10.89 16,500 10.857 -1.63%
2023-08-18 0 11.01 10.94 11.01 10.94 11.02 26,300 288,956 10.987 11.01 10.94 11.01 10.94 11.02 26,300 10.987 -7.48%
2023-08-17 0 11.90 11.83 11.91 11.85 11.93 14,550 173,325 11.912 11.90 11.83 11.91 11.85 11.93 14,550 11.912 -1.82%
2023-08-16 0 12.12 12.09 12.15 12.12 12.15 5,700 69,126 12.127 12.12 12.09 12.15 12.12 12.15 5,700 12.127 -0.90%
2023-08-15 0 12.23 12.17 12.25 12.23 12.23 300 3,669 12.230 12.23 12.17 12.25 12.23 12.23 300 12.230 -0.16%
2023-08-14 0 12.25 12.24 12.25 12.25 12.25 500 6,125 12.250 12.25 12.24 12.25 12.25 12.25 500 12.250 0.00%
2023-08-11 0 12.25 12.20 12.25 12.25 12.27 2,500 30,665 12.266 12.25 12.20 12.25 12.25 12.27 2,500 12.266 -0.24%
2023-08-10 0 12.28 12.23 12.28 12.28 12.41 1,600 19,732 12.333 12.28 12.23 12.28 12.28 12.41 1,600 12.333 -1.05%
2023-08-09 0 12.41 12.39 12.43 12.36 12.42 6,600 81,855 12.402 12.41 12.39 12.43 12.36 12.42 6,600 12.402 2.56%
2023-08-08 0 12.10 12.09 12.17 12.08 12.16 400 4,837 12.093 12.10 12.09 12.17 12.08 12.16 400 12.093 0.17%
2023-08-07 0 12.08 11.94 12.08 12.08 12.15 3,850 46,672 12.123 12.08 11.94 12.08 12.08 12.15 3,850 12.123 -0.58%
2023-08-04 0 12.15 - - 12.10 12.18 6,800 82,723 12.165 12.15 - - 12.10 12.18 6,800 12.165 0.41%
2023-08-03 0 12.10 12.02 12.10 12.10 12.13 1,450 17,578 12.123 12.10 12.02 12.10 12.10 12.13 1,450 12.123 -2.02%
2023-08-02 0 12.35 12.27 12.35 12.36 12.52 2,750 34,043 12.379 12.35 12.27 12.35 12.36 12.52 2,750 12.379 2.66%
2023-08-01 0 12.03 11.95 12.04 11.95 12.19 11,750 141,469 12.040 12.03 11.95 12.04 11.95 12.19 11,750 12.040 -1.55%
2023-07-31 0 12.22 12.19 12.29 12.21 12.24 10,854 132,736 12.229 12.22 12.19 12.29 12.21 12.24 10,854 12.229 0.74%
2023-07-28 0 12.13 12.12 12.14 12.11 12.24 12,400 150,622 12.147 12.13 12.12 12.14 12.11 12.24 12,400 12.147 -0.98%
2023-07-27 0 12.25 12.25 12.29 12.25 12.31 2,500 30,655 12.262 12.25 12.25 12.29 12.25 12.31 2,500 12.262 0.08%
2023-07-26 0 12.24 12.17 12.28 12.26 12.26 100 1,226 12.260 12.24 12.17 12.28 12.26 12.26 100 12.260 0.66%
2023-07-25 0 12.16 12.16 12.22 12.15 12.23 9,200 112,321 12.209 12.16 12.16 12.22 12.15 12.23 9,200 12.209 -2.41%
2023-07-24 0 12.46 12.43 12.54 12.46 12.57 8,400 105,051 12.506 12.46 12.43 12.54 12.46 12.57 8,400 12.506 -0.32%
2023-07-21 0 12.50 12.47 - 12.50 12.54 14,400 180,065 12.505 12.50 12.47 - 12.50 12.54 14,400 12.505 -0.95%
2023-07-20 0 12.62 12.62 12.71 12.59 12.60 3,900 49,135 12.599 12.62 12.62 12.71 12.59 12.60 3,900 12.599 0.32%
2023-07-19 0 12.58 12.57 12.62 12.55 12.58 1,450 18,239 12.579 12.58 12.57 12.62 12.55 12.58 1,450 12.579 -0.16%
2023-07-18 0 12.60 12.56 12.62 12.55 12.72 25,200 318,797 12.651 12.60 12.56 12.62 12.55 12.72 25,200 12.651 -4.11%
2023-07-14 0 13.14 13.07 13.14 13.16 13.28 70,250 928,143 13.212 13.14 13.07 13.14 13.16 13.28 70,250 13.212 3.06%
2023-07-13 0 12.75 12.73 12.79 12.74 12.79 6,000 76,593 12.766 12.75 12.73 12.79 12.74 12.79 6,000 12.766 -1.54%
2023-07-12 0 12.95 12.93 12.99 12.86 12.93 6,700 86,565 12.920 12.95 12.93 12.99 12.86 12.93 6,700 12.920 0.62%
2023-07-11 0 12.87 12.81 12.88 12.87 12.88 100 1,287 12.870 12.87 12.81 12.88 12.87 12.88 100 12.870 1.50%
2023-07-10 0 12.68 12.63 12.70 12.65 12.69 2,250 28,517 12.674 12.68 12.63 12.70 12.65 12.69 2,250 12.674 0.24%
2023-07-07 0 12.65 12.61 12.68 12.64 12.72 7,200 91,213 12.668 12.65 12.61 12.68 12.64 12.72 7,200 12.668 -2.77%
2023-07-06 0 13.01 13.01 13.04 12.85 12.86 4,850 62,352 12.856 13.01 13.01 13.04 12.85 12.86 4,850 12.856 -0.08%
2023-07-05 0 13.02 13.02 13.05 13.02 13.08 33,650 440,084 13.078 13.02 13.02 13.05 13.02 13.08 33,650 13.078 -0.84%
2023-07-04 0 13.13 13.10 13.15 13.13 13.22 7,450 98,218 13.184 13.13 13.10 13.15 13.13 13.22 7,450 13.184 1.00%
2023-07-03 0 13.00 12.95 13.04 13.00 13.05 3,500 45,575 13.021 13.00 12.95 13.04 13.00 13.05 3,500 13.021 -0.69%
2023-06-30 0 13.09 13.03 13.13 12.91 13.09 99,750 1,296,187 12.994 13.09 13.03 13.13 12.91 13.09 99,750 12.994 1.71%
2023-06-29 0 12.87 12.86 12.93 12.80 12.87 14,050 180,268 12.830 12.87 12.86 12.93 12.80 12.87 14,050 12.830 0.23%
2023-06-28 0 12.84 12.79 12.86 12.84 12.95 23,550 303,801 12.900 12.84 12.79 12.86 12.84 12.95 23,550 12.900 -0.47%
2023-06-27 0 12.90 12.90 12.97 12.87 12.87 1,600 20,592 12.870 12.90 12.90 12.97 12.87 12.87 1,600 12.870 -0.31%
2023-06-26 0 12.94 12.93 13.00 12.87 12.99 18,500 238,733 12.904 12.94 12.93 13.00 12.87 12.99 18,500 12.904 1.09%
2023-06-23 0 12.80 12.80 12.83 12.73 12.87 27,500 351,784 12.792 12.80 12.80 12.83 12.73 12.87 27,500 12.792 4.07%
2023-06-21 0 12.30 12.30 12.36 12.25 12.35 18,450 226,673 12.286 12.30 12.30 12.36 12.25 12.35 18,450 12.286 7.99%
2023-06-20 0 11.39 11.38 11.45 11.39 11.43 3,600 41,104 11.418 11.39 11.38 11.45 11.39 11.43 3,600 11.418 1.33%
2023-06-19 0 11.24 11.20 11.25 11.20 11.25 4,850 54,480 11.233 11.24 11.20 11.25 11.20 11.25 4,850 11.233 3.50%
2023-06-16 0 10.86 10.82 10.88 10.63 10.87 12,650 137,153 10.842 10.86 10.82 10.88 10.63 10.87 12,650 10.842 2.55%
2023-06-15 0 10.59 10.56 10.62 10.56 10.67 7,900 83,582 10.580 10.59 10.56 10.62 10.56 10.67 7,900 10.580 -3.99%
2023-06-14 0 11.03 10.99 11.05 11.06 11.06 200 2,212 11.060 11.03 10.99 11.05 11.06 11.06 200 11.060 -0.72%
2023-06-13 0 11.11 11.08 11.13 11.11 11.12 950 10,555 11.111 11.11 11.08 11.13 11.11 11.12 950 11.111 1.00%
2023-06-12 0 11.00 10.98 11.02 10.97 11.08 18,000 197,926 10.996 11.00 10.98 11.02 10.97 11.08 18,000 10.996 -2.48%
2023-06-09 0 11.28 11.28 11.32 11.28 11.28 50 564 11.280 11.28 11.28 11.32 11.28 11.28 50 11.280 0.00%
2023-06-08 0 11.28 11.28 11.32 11.23 11.30 1,100 12,360 11.236 11.28 11.28 11.32 11.23 11.30 1,100 11.236 -1.66%
2023-06-07 0 11.47 11.43 11.48 11.48 11.56 6,900 79,653 11.544 11.47 11.43 11.48 11.48 11.56 6,900 11.544 4.65%
2023-06-06 0 10.96 10.94 10.98 10.92 11.00 8,400 92,082 10.962 10.96 10.94 10.98 10.92 11.00 8,400 10.962 -4.28%
2023-06-05 0 11.45 11.41 11.46 11.40 11.54 6,300 72,112 11.446 11.45 11.41 11.46 11.40 11.54 6,300 11.446 -0.78%
2023-06-02 0 11.54 11.53 11.54 11.44 11.54 4,650 53,346 11.472 11.54 11.53 11.54 11.44 11.54 4,650 11.472 1.05%
2023-06-01 0 11.42 11.38 11.43 11.41 11.54 5,100 58,328 11.437 11.42 11.38 11.43 11.41 11.54 5,100 11.437 -1.38%
2023-05-31 0 11.58 11.56 11.60 11.54 11.58 61,850 715,857 11.574 11.58 11.56 11.60 11.54 11.58 61,850 11.574 -2.36%
2023-05-30 0 11.86 11.82 11.91 11.85 11.92 8,400 99,852 11.887 11.86 11.82 11.91 11.85 11.92 8,400 11.887 -0.50%
2023-05-29 0 11.92 11.88 11.92 12.00 12.01 1,800 21,608 12.004 11.92 11.88 11.92 12.00 12.01 1,800 12.004 6.71%
2023-05-25 0 11.17 11.12 11.17 11.14 11.20 4,300 48,105 11.187 11.17 11.12 11.17 11.14 11.20 4,300 11.187 -1.93%
2023-05-24 0 11.39 11.35 11.39 11.43 11.58 4,400 50,932 11.575 11.39 11.35 11.39 11.43 11.58 4,400 11.575 -2.32%
2023-05-23 0 11.66 11.64 11.69 11.54 11.70 3,000 34,932 11.644 11.66 11.64 11.69 11.54 11.70 3,000 11.644 2.10%
2023-05-22 0 11.42 11.42 11.46 11.33 11.42 1,050 11,986 11.415 11.42 11.42 11.46 11.33 11.42 1,050 11.415 -0.26%
2023-05-19 0 11.45 11.41 11.46 11.43 11.45 4,850 55,459 11.435 11.45 11.41 11.46 11.43 11.45 4,850 11.435 -1.97%
2023-05-18 0 11.68 11.67 11.72 11.63 11.67 9,850 114,821 11.657 11.68 11.67 11.72 11.63 11.67 9,850 11.657 2.01%
2023-05-17 0 11.45 11.43 11.48 11.45 11.65 6,800 78,297 11.514 11.45 11.43 11.48 11.45 11.65 6,800 11.514 -1.63%
2023-05-16 0 11.64 11.62 11.68 11.55 11.70 4,550 52,885 11.623 11.64 11.62 11.68 11.55 11.70 4,550 11.623 -0.85%
2023-05-15 0 11.74 11.70 11.74 11.63 11.80 3,150 37,027 11.755 11.74 11.70 11.74 11.63 11.80 3,150 11.755 4.54%
2023-05-12 0 11.23 11.23 11.27 11.18 11.51 13,250 149,190 11.260 11.23 11.23 11.27 11.18 11.51 13,250 11.260 -4.51%
2023-05-11 0 11.76 11.67 11.81 11.75 11.80 3,200 37,704 11.783 11.76 11.67 11.81 11.75 11.80 3,200 11.783 -0.17%
2023-05-10 0 11.78 11.76 11.83 11.81 11.87 11,550 136,792 11.843 11.78 11.76 11.83 11.81 11.87 11,550 11.843 -0.34%
2023-05-09 0 11.82 11.74 11.87 11.76 11.86 7,800 92,142 11.813 11.82 11.74 11.87 11.76 11.86 7,800 11.813 -1.58%
2023-05-08 0 12.01 11.96 12.04 12.07 12.12 1,900 22,970 12.089 12.01 11.96 12.04 12.07 12.12 1,900 12.089 -4.00%
2023-05-05 0 12.51 12.47 12.53 12.49 12.60 4,150 52,229 12.585 12.51 12.47 12.53 12.49 12.60 4,150 12.585 0.00%
2023-05-04 0 12.51 12.44 12.51 12.48 12.52 4,500 56,258 12.502 12.51 12.44 12.51 12.48 12.52 4,500 12.502 1.30%
2023-05-03 0 12.35 12.26 - 12.23 12.35 36,500 450,236 12.335 12.35 12.26 - 12.23 12.35 36,500 12.335 2.75%
2023-05-02 0 12.02 12.00 12.08 11.99 12.02 7,800 93,630 12.004 12.02 12.00 12.08 11.99 12.02 7,800 12.004 -5.28%
2023-04-28 0 12.69 12.69 12.73 12.67 12.71 19,150 242,803 12.679 12.69 12.69 12.73 12.67 12.71 19,150 12.679 1.76%
2023-04-27 0 12.47 12.44 12.50 12.42 12.53 62,000 773,517 12.476 12.47 12.44 12.50 12.42 12.53 62,000 12.476 1.88%
2023-04-26 0 12.24 12.17 12.24 12.21 12.30 42,450 520,391 12.259 12.24 12.17 12.24 12.21 12.30 42,450 12.259 4.08%
2023-04-25 0 11.76 11.75 11.78 11.76 11.84 365,400 4,322,658 11.830 11.76 11.75 11.78 11.76 11.84 365,400 11.830 -0.84%
2023-04-24 0 11.86 11.83 - 11.85 11.99 402,300 4,801,651 11.935 11.86 11.83 - 11.85 11.99 402,300 11.935 -2.06%
2023-04-21 0 12.11 12.00 - 11.97 12.18 135,000 1,637,175 12.127 12.11 12.00 - 11.97 12.18 135,000 12.127 -2.73%
2023-04-20 0 12.45 12.41 12.98 12.40 12.50 7,350 91,296 12.421 12.45 12.41 12.98 12.40 12.50 7,350 12.421 -4.08%
2023-04-19 0 12.98 - - 12.98 13.06 6,750 87,790 13.006 12.98 - - 12.98 13.06 6,750 13.006 1.17%
2023-04-18 0 12.83 12.83 13.00 12.70 12.74 7,850 99,875 12.723 12.83 12.83 13.00 12.70 12.74 7,850 12.723 -0.62%
2023-04-17 0 12.91 - - 12.91 13.31 13,000 168,276 12.944 12.91 - - 12.91 13.31 13,000 12.944 -3.01%
2023-04-14 0 13.31 12.90 13.40 13.30 13.40 11,100 147,990 13.332 13.31 12.90 13.40 13.30 13.40 11,100 13.332 2.46%
2023-04-13 0 12.99 12.97 13.30 12.99 13.01 11,600 150,804 13.000 12.99 12.97 13.30 12.99 13.01 11,600 13.000 -0.08%
2023-04-12 0 13.00 12.90 13.20 12.95 13.11 12,500 162,964 13.037 13.00 12.90 13.20 12.95 13.11 12,500 13.037 -0.31%
2023-04-11 0 13.04 12.90 - 12.93 13.16 45,350 594,014 13.098 13.04 12.90 - 12.93 13.16 45,350 13.098 7.86%
2023-04-06 0 12.09 - - 12.11 12.17 3,350 40,670 12.140 12.09 - - 12.11 12.17 3,350 12.140 -0.41%
2023-04-04 0 12.14 - 12.40 12.05 12.18 10,950 132,758 12.124 12.14 - 12.40 12.05 12.18 10,950 12.124 0.17%
2023-04-03 0 12.12 - 12.30 12.03 12.04 1,750 21,060 12.034 12.12 - 12.30 12.03 12.04 1,750 12.034 0.41%
2023-03-31 0 12.07 11.80 - 12.08 12.26 347,800 4,250,776 12.222 12.07 11.80 - 12.08 12.26 347,800 12.222 -3.21%
2023-03-30 0 12.47 - - 12.32 12.67 15,850 196,730 12.412 12.47 - - 12.32 12.67 15,850 12.412 2.21%
2023-03-29 0 12.20 11.00 12.30 11.91 12.16 61,500 744,493 12.106 12.20 11.00 12.30 11.91 12.16 61,500 12.106 4.01%
2023-03-28 0 11.73 11.70 - 11.73 11.81 15,550 183,062 11.772 11.73 11.70 - 11.73 11.81 15,550 11.772 -3.30%
2023-03-27 0 12.13 - 12.16 12.18 12.18 450 5,481 12.180 12.13 - 12.16 12.18 12.18 450 12.180 -1.70%
2023-03-24 0 12.34 - 12.40 12.29 12.40 81,800 1,009,285 12.338 12.34 - 12.40 12.29 12.40 81,800 12.338 2.32%
2023-03-23 0 12.06 12.11 - 11.83 12.07 218,600 2,637,385 12.065 12.06 12.11 - 11.83 12.07 218,600 12.065 -1.79%
2023-03-22 0 12.28 - 12.32 12.26 12.33 10,200 125,351 12.289 12.28 - 12.32 12.26 12.33 10,200 12.289 1.99%
2023-03-21 0 12.04 12.00 12.22 12.01 12.21 925,550 11,255,852 12.161 12.04 12.00 12.22 12.01 12.21 925,550 12.161 -2.67%
2023-03-20 0 12.37 12.20 - 11.87 12.37 30,600 369,726 12.083 12.37 12.20 - 11.87 12.37 30,600 12.083 8.60%
2023-03-17 0 11.39 11.22 - 11.03 11.45 94,350 1,053,302 11.164 11.39 11.22 - 11.03 11.45 94,350 11.164 5.95%
2023-03-16 0 10.75 10.64 - 10.60 10.74 29,400 313,529 10.664 10.75 10.64 - 10.60 10.74 29,400 10.664 -1.29%
2023-03-15 0 10.89 10.80 10.95 10.82 10.90 17,400 189,146 10.870 10.89 10.80 10.95 10.82 10.90 17,400 10.870 2.64%
2023-03-14 0 10.61 - 11.00 10.56 10.80 77,600 825,153 10.633 10.61 - 11.00 10.56 10.80 77,600 10.633 8.32%
2023-03-13 0 9.795 9.710 9.900 9.660 9.800 10,250 99,732 9.7300 9.795 9.710 9.900 9.660 9.800 10,250 9.7300 13.04%
2023-03-10 0 8.665 8.650 10.80 8.610 8.745 8,700 75,745 8.7063 8.665 8.650 10.80 8.610 8.745 8,700 8.7063 -8.21%
2023-03-09 0 9.440 9.435 10.80 9.440 9.500 3,250 30,776 9.4695 9.440 9.435 10.80 9.440 9.500 3,250 9.4695 -1.36%
2023-03-08 0 9.570 9.565 10.80 9.550 9.675 12,650 121,516 9.6060 9.570 9.565 10.80 9.550 9.675 12,650 9.6060 -2.15%
2023-03-07 0 9.780 9.500 9.805 9.785 9.790 600 5,871 9.7850 9.780 9.500 9.805 9.785 9.790 600 9.7850 0.15%
2023-03-06 0 9.765 9.750 10.80 9.740 9.770 6,750 65,862 9.7573 9.765 9.750 10.80 9.740 9.770 6,750 9.7573 0.15%
2023-03-03 0 9.750 9.700 9.755 9.660 10.00 51,300 499,167 9.7304 9.750 9.700 9.755 9.660 10.00 51,300 9.7304 -4.69%
2023-03-02 0 10.23 10.00 10.35 10.25 10.30 15,100 154,897 10.258 10.23 10.00 10.35 10.25 10.30 15,100 10.258 -1.35%
2023-03-01 0 10.37 10.00 - 10.25 10.38 3,300 34,050 10.318 10.37 10.00 - 10.25 10.38 3,300 10.318 1.97%
2023-02-28 0 10.17 10.00 10.21 - - 0 0 - 10.17 10.00 10.21 - - 0 - -0.68%
2023-02-27 0 10.24 9.800 10.33 10.24 10.32 12,050 124,250 10.311 10.24 9.800 10.33 10.24 10.32 12,050 10.311 -2.10%
2023-02-24 0 10.46 10.44 10.70 10.46 10.52 24,000 251,321 10.472 10.46 10.44 10.70 10.46 10.52 24,000 10.472 -2.24%
2023-02-23 0 10.70 10.60 - 10.61 10.75 4,500 48,225 10.717 10.70 10.60 - 10.61 10.75 4,500 10.717 1.52%
2023-02-22 0 10.54 10.50 10.97 10.54 10.60 4,750 50,209 10.570 10.54 10.50 10.97 10.54 10.60 4,750 10.570 -3.92%
2023-02-21 0 10.97 10.75 11.00 10.91 10.99 7,000 76,543 10.935 10.97 10.75 11.00 10.91 10.99 7,000 10.935 2.05%
2023-02-20 0 10.75 10.67 10.85 10.58 10.75 42,650 456,654 10.707 10.75 10.67 10.85 10.58 10.75 42,650 10.707 3.17%
2023-02-17 0 10.42 10.30 10.42 10.40 10.50 64,300 670,789 10.432 10.42 10.30 10.42 10.40 10.50 64,300 10.432 -3.79%
2023-02-16 0 10.83 10.68 - 10.80 10.90 163,250 1,772,808 10.859 10.83 10.68 - 10.80 10.90 163,250 10.859 11.25%
2023-02-15 0 9.735 9.735 10.70 9.735 9.735 40,750 396,701 9.7350 9.735 9.735 10.70 9.735 9.735 40,750 9.7350 1.62%
2023-02-14 0 9.580 9.550 9.630 9.550 9.570 5,650 54,045 9.5655 9.580 9.550 9.630 9.550 9.570 5,650 9.5655 -0.52%
2023-02-13 0 9.630 9.500 10.70 9.580 9.640 20,350 195,578 9.6107 9.630 9.500 10.70 9.580 9.640 20,350 9.6107 -0.26%
2023-02-10 0 9.655 9.625 10.70 9.550 9.655 40,950 393,069 9.5988 9.655 9.625 10.70 9.550 9.655 40,950 9.5988 -3.30%
2023-02-09 0 9.985 9.920 10.08 9.905 10.11 7,300 73,149 10.020 9.985 9.920 10.08 9.905 10.11 7,300 10.020 -2.59%
2023-02-08 0 10.25 10.00 10.25 10.24 10.29 14,400 147,746 10.260 10.25 10.00 10.25 10.24 10.29 14,400 10.260 1.49%
2023-02-07 0 10.10 10.10 10.70 10.08 10.14 6,550 66,210 10.108 10.10 10.10 10.70 10.08 10.14 6,550 10.108 -0.10%
2023-02-06 0 10.11 10.07 - 10.02 10.17 43,850 443,879 10.123 10.11 10.07 - 10.02 10.17 43,850 10.123 -2.51%
2023-02-03 0 10.37 10.35 - 10.35 10.50 4,600 47,898 10.413 10.37 10.35 - 10.35 10.50 4,600 10.413 -1.33%
2023-02-02 0 10.51 10.48 10.80 10.50 10.62 12,100 127,842 10.565 10.51 10.48 10.80 10.50 10.62 12,100 10.565 3.04%
2023-02-01 0 10.20 10.16 - 10.19 10.23 14,650 149,650 10.215 10.20 10.16 - 10.19 10.23 14,650 10.215 0.59%
2023-01-31 0 10.14 10.11 - 10.07 10.11 6,200 62,460 10.074 10.14 10.11 - 10.07 10.11 6,200 10.074 -2.78%
2023-01-30 0 10.43 10.42 10.50 10.43 10.48 31,450 328,686 10.451 10.43 10.42 10.50 10.43 10.48 31,450 10.451 2.36%
2023-01-27 0 10.19 10.10 - 10.01 10.19 30,000 302,795 10.093 10.19 10.10 - 10.01 10.19 30,000 10.093 -0.20%
2023-01-26 0 10.21 10.05 - 9.335 10.33 57,150 587,378 10.278 10.21 10.05 - 9.335 10.33 57,150 10.278 9.43%
2023-01-20 0 9.330 9.330 9.350 9.265 9.420 9,650 90,582 9.3867 9.330 9.330 9.350 9.265 9.420 9,650 9.3867 0.76%
2023-01-19 0 9.260 9.245 - 9.230 9.260 20,600 190,409 9.2432 9.260 9.245 - 9.230 9.260 20,600 9.2432 -2.32%
2023-01-18 0 9.480 9.460 - 9.420 9.510 94,250 893,326 9.4783 9.480 9.460 - 9.420 9.510 94,250 9.4783 1.01%
2023-01-17 0 9.385 - - 9.315 9.410 10,400 97,384 9.3638 9.385 - - 9.315 9.410 10,400 9.3638 0.05%
2023-01-16 0 9.380 9.370 - 9.360 9.520 97,850 922,239 9.4250 9.380 9.370 - 9.360 9.520 97,850 9.4250 12.07%
2023-01-13 0 8.370 8.370 - 8.360 8.400 92,550 775,290 8.3770 8.370 8.370 - 8.360 8.400 92,550 8.3770

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top