Beauty Farm Medical and Health Industry Inc.: O

Exchange Code Listed Last trade Delisted
HK Main 02373  2023-01-16    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-09-24 0 37.22 37.22 37.36 36.40 37.50 224,299 8,267,703 36.860 37.22 37.22 37.36 36.40 37.50 224,299 36.860 1.09%
2025-09-23 0 36.82 36.50 36.98 36.30 37.24 59,090 2,163,650 36.616 36.82 36.50 36.98 36.30 37.24 59,090 36.616 -0.49%
2025-09-22 0 37.00 36.54 37.00 36.16 37.36 132,646 4,872,970 36.737 37.00 36.54 37.00 36.16 37.36 132,646 36.737 0.76%
2025-09-19 0 36.72 36.30 36.72 35.86 36.76 191,181 6,951,717 36.362 36.72 36.30 36.72 35.86 36.76 191,181 36.362 0.05%
2025-09-18 0 36.70 36.16 36.74 36.20 37.50 251,948 9,282,941 36.845 36.70 36.16 36.74 36.20 37.50 251,948 36.845 0.33%
2025-09-17 0 36.58 36.30 36.58 35.72 37.38 887,505 32,239,111 36.326 36.58 36.30 36.58 35.72 37.38 887,505 36.326 -0.05%
2025-09-16 0 36.60 36.60 36.72 36.60 39.46 322,390 12,048,100 37.371 36.60 36.60 36.72 36.60 39.46 322,390 37.371 -4.98%
2025-09-15 0 38.52 38.34 38.52 37.60 41.60 542,269 21,207,870 39.110 38.52 38.34 38.52 37.60 41.60 542,269 39.110 2.01%
2025-09-12 0 37.76 37.66 37.76 34.42 37.82 605,638 22,430,774 37.037 37.76 37.66 37.76 34.42 37.82 605,638 37.037 7.15%
2025-09-11 0 35.24 35.00 35.24 33.86 35.24 296,224 10,221,247 34.505 35.24 35.00 35.24 33.86 35.24 296,224 34.505 2.26%
2025-09-10 0 34.46 34.46 34.50 34.32 37.10 923,938 32,445,935 35.117 34.46 34.46 34.50 34.32 37.10 923,938 35.117 -6.41%
2025-09-09 0 36.82 36.70 36.92 35.48 37.00 293,487 10,678,744 36.386 36.82 36.70 36.92 35.48 37.00 293,487 36.386 1.83%
2025-09-08 0 36.16 35.86 36.16 35.52 36.24 147,359 5,302,092 35.981 36.16 35.86 36.16 35.52 36.24 147,359 35.981 -0.22%
2025-09-05 0 36.24 36.08 36.28 34.80 37.04 358,258 13,024,915 36.356 36.24 36.08 36.28 34.80 37.04 358,258 36.356 1.46%
2025-09-04 0 35.72 35.70 35.72 35.00 36.00 206,013 7,331,958 35.590 35.72 35.70 35.72 35.00 36.00 206,013 35.590 1.30%
2025-09-03 0 35.26 35.10 35.26 34.08 35.50 359,237 12,516,993 34.843 35.26 35.10 35.26 34.08 35.50 359,237 34.843 2.32%
2025-09-02 0 34.46 34.44 34.76 34.44 36.36 420,324 14,725,957 35.035 34.46 34.44 34.76 34.44 36.36 420,324 35.035 -2.27%
2025-09-01 0 35.26 35.00 35.26 33.80 35.26 368,191 12,777,039 34.702 35.26 35.00 35.26 33.80 35.26 368,191 34.702 0.46%
2025-08-29 0 35.10 35.00 35.10 33.82 35.60 445,138 15,445,627 34.699 35.10 35.00 35.10 33.82 35.60 445,138 34.699 0.52%
2025-08-28 0 34.92 34.76 34.92 34.10 35.54 373,268 12,985,803 34.789 34.92 34.76 34.92 34.10 35.54 373,268 34.789 -1.36%
2025-08-27 0 35.40 35.10 35.40 33.30 35.64 851,539 29,446,156 34.580 35.40 35.10 35.40 33.30 35.64 851,539 34.580 7.40%
2025-08-26 0 32.96 32.96 33.08 32.48 33.52 148,632 4,889,276 32.895 32.96 32.96 33.08 32.48 33.52 148,632 32.895 -1.26%
2025-08-25 0 33.38 33.12 33.38 32.56 33.70 268,983 8,955,633 33.294 33.38 33.12 33.38 32.56 33.70 268,983 33.294 0.06%
2025-08-22 0 33.36 33.36 33.70 32.68 33.70 255,992 8,524,780 33.301 33.36 33.36 33.70 32.68 33.70 255,992 33.301 1.15%
2025-08-21 0 32.98 32.98 33.08 32.98 33.74 92,021 3,070,006 33.362 32.98 32.98 33.08 32.98 33.74 92,021 33.362 -0.66%
2025-08-20 0 33.20 33.20 33.32 31.60 34.10 483,500 15,973,470 33.037 33.20 33.20 33.32 31.60 34.10 483,500 33.037 -1.48%
2025-08-19 0 33.70 33.70 33.72 31.30 33.74 551,600 18,154,108 32.912 33.70 33.70 33.72 31.30 33.74 551,600 32.912 6.18%
2025-08-18 0 32.26 32.26 32.32 31.36 32.88 375,000 11,978,920 31.944 31.74 31.74 31.80 30.85 32.35 381,144 31.429 1.00%
2025-08-15 0 31.94 31.80 31.96 29.30 32.06 758,000 23,447,445 30.933 31.43 31.29 31.44 28.83 31.54 770,418 30.435 6.18%
2025-08-14 0 30.08 30.08 30.22 28.36 30.50 1,135,588 33,827,643 29.789 29.60 29.60 29.73 27.90 30.01 1,154,192 29.308 9.06%
2025-08-13 0 27.58 27.48 27.86 27.48 28.28 313,582 8,733,715 27.851 27.14 27.04 27.41 27.04 27.82 318,719 27.403 -1.15%
2025-08-12 0 27.90 27.86 28.00 27.38 28.34 394,000 10,991,200 27.896 27.45 27.41 27.55 26.94 27.88 400,455 27.447 -0.57%
2025-08-11 0 28.06 28.00 28.20 26.80 28.48 355,000 9,880,475 27.832 27.61 27.55 27.75 26.37 28.02 360,816 27.384 3.39%
2025-08-08 0 27.14 27.14 27.22 26.86 27.48 159,000 4,325,220 27.203 26.70 26.70 26.78 26.43 27.04 161,605 26.764 0.37%
2025-08-07 0 27.04 27.02 27.20 26.64 27.34 295,000 7,961,830 26.989 26.60 26.58 26.76 26.21 26.90 299,833 26.554 -0.44%
2025-08-06 0 27.16 27.16 27.42 26.12 27.78 273,500 7,370,420 26.949 26.72 26.72 26.98 25.70 27.33 277,981 26.514 2.57%
2025-08-05 0 26.48 26.50 26.52 26.20 27.00 314,500 8,341,050 26.522 26.05 26.07 26.09 25.78 26.56 319,652 26.094 -0.53%
2025-08-04 0 26.62 26.50 26.66 25.80 26.66 436,500 11,455,808 26.245 26.19 26.07 26.23 25.38 26.23 443,651 25.822 2.38%
2025-08-01 0 26.00 25.95 26.30 25.80 26.90 368,500 9,682,425 26.275 25.58 25.53 25.88 25.38 26.47 374,537 25.852 -3.53%
2025-07-31 0 26.95 26.90 27.30 26.40 27.45 404,000 10,861,612 26.885 26.52 26.47 26.86 25.97 27.01 410,619 26.452 -0.92%
2025-07-30 0 27.20 27.10 27.20 26.80 28.00 462,000 12,627,350 27.332 26.76 26.66 26.76 26.37 27.55 469,569 26.891 0.55%
2025-07-29 0 27.05 27.05 27.15 26.90 27.60 404,000 10,984,400 27.189 26.61 26.61 26.71 26.47 27.16 410,619 26.751 -1.64%
2025-07-28 0 27.50 27.35 27.50 27.25 28.35 343,500 9,524,950 27.729 27.06 26.91 27.06 26.81 27.89 349,128 27.282 -3.68%
2025-07-25 0 28.55 28.20 28.55 27.60 28.95 533,500 15,160,556 28.417 28.09 27.75 28.09 27.16 28.48 542,240 27.959 0.53%
2025-07-24 0 28.40 28.25 28.40 28.05 28.90 449,000 12,754,250 28.406 27.94 27.79 27.94 27.60 28.43 456,356 27.948 0.89%
2025-07-23 0 28.15 28.15 28.35 28.10 29.45 352,500 10,108,162 28.676 27.70 27.70 27.89 27.65 28.98 358,275 28.213 -4.74%
2025-07-22 0 29.55 29.50 29.80 28.70 30.70 597,500 17,541,266 29.358 29.07 29.02 29.32 28.24 30.21 607,289 28.885 -2.48%
2025-07-21 0 30.30 30.30 30.35 29.90 30.80 814,500 24,625,450 30.234 29.81 29.81 29.86 29.42 30.30 827,844 29.746 1.17%
2025-07-18 0 29.95 29.95 30.00 28.70 30.35 959,000 28,397,376 29.611 29.47 29.47 29.52 28.24 29.86 974,711 29.134 1.35%
2025-07-17 0 29.55 29.40 29.55 28.60 29.55 534,000 15,594,312 29.203 29.07 28.93 29.07 28.14 29.07 542,749 28.732 1.55%
2025-07-16 0 29.10 29.10 29.25 28.35 29.30 145,000 4,196,925 28.944 28.63 28.63 28.78 27.89 28.83 147,376 28.478 1.22%
2025-07-15 0 28.75 28.70 28.75 28.40 29.85 534,000 15,575,546 29.168 28.29 28.24 28.29 27.94 29.37 542,749 28.698 -2.54%
2025-07-14 0 29.50 29.10 29.50 28.75 31.75 866,370 26,134,031 30.165 29.02 28.63 29.02 28.29 31.24 880,564 29.679 -1.01%
2025-07-11 0 29.80 29.70 29.80 28.30 30.10 482,500 14,237,987 29.509 29.32 29.22 29.32 27.84 29.61 490,405 29.033 4.93%
2025-07-10 0 28.40 28.30 28.40 26.00 28.95 1,760,000 48,333,700 27.462 27.94 27.84 27.94 25.58 28.48 1,788,834 27.020 -1.05%
2025-07-09 0 28.70 28.60 28.85 27.55 28.80 822,000 22,993,962 27.973 28.24 28.14 28.38 27.11 28.34 835,467 27.522 0.70%
2025-07-08 0 28.50 28.45 28.50 28.10 29.60 415,500 11,894,125 28.626 28.04 27.99 28.04 27.65 29.12 422,307 28.165 -1.89%
2025-07-07 0 29.05 29.05 29.45 29.00 30.50 370,000 10,972,775 29.656 28.58 28.58 28.98 28.53 30.01 376,062 29.178 0.35%
2025-07-04 0 28.95 28.85 28.95 27.60 29.05 330,500 9,283,825 28.090 28.48 28.38 28.48 27.16 28.58 335,915 27.637 0.17%
2025-07-03 0 28.90 28.90 29.00 28.30 29.30 962,000 27,880,708 28.982 28.43 28.43 28.53 27.84 28.83 977,761 28.515 0.35%
2025-07-02 0 28.80 28.70 28.80 28.70 30.50 824,500 24,323,500 29.501 28.34 28.24 28.34 28.24 30.01 838,008 29.025 -4.79%
2025-06-30 0 30.25 30.25 30.50 30.15 31.50 958,000 29,572,112 30.869 29.76 29.76 30.01 29.66 30.99 973,695 30.371 0.33%
2025-06-27 0 30.15 30.15 30.20 29.50 31.05 963,000 29,154,137 30.274 29.66 29.66 29.71 29.02 30.55 978,777 29.786 2.55%
2025-06-26 0 29.40 29.30 29.40 28.40 31.25 1,864,500 54,844,237 29.415 28.93 28.83 28.93 27.94 30.75 1,895,046 28.941 1.55%
2025-06-25 0 28.95 28.85 29.00 28.65 31.10 1,719,499 50,772,531 29.528 28.48 28.38 28.53 28.19 30.60 1,747,670 29.052 0.52%
2025-06-24 0 28.80 28.80 29.00 26.15 29.05 1,666,000 46,805,523 28.095 28.34 28.34 28.53 25.73 28.58 1,693,294 27.642 8.27%
2025-06-23 0 26.60 26.55 26.60 22.65 27.05 1,691,500 43,149,400 25.510 26.17 26.12 26.17 22.28 26.61 1,719,212 25.098 19.82%
2025-06-20 0 22.20 22.20 22.25 21.65 23.00 4,248,500 93,753,525 22.067 21.84 21.84 21.89 21.30 22.63 4,318,104 21.712 0.91%
2025-06-19 0 22.00 21.95 22.00 22.00 23.90 1,195,500 27,352,975 22.880 21.65 21.60 21.65 21.65 23.51 1,215,086 22.511 -7.17%
2025-06-18 0 23.70 23.65 23.95 23.00 24.30 359,856 8,575,133 23.829 23.32 23.27 23.56 22.63 23.91 365,752 23.445 -0.42%
2025-06-17 0 23.80 23.50 23.80 23.00 23.95 480,000 11,187,800 23.308 23.42 23.12 23.42 22.63 23.56 487,864 22.932 -0.83%
2025-06-16 0 24.00 23.40 24.00 22.85 24.40 522,500 12,317,900 23.575 23.61 23.02 23.61 22.48 24.01 531,060 23.195 1.27%
2025-06-13 0 23.70 23.40 23.75 22.60 23.70 1,036,500 24,083,037 23.235 23.32 23.02 23.37 22.24 23.32 1,053,481 22.860 3.49%
2025-06-12 0 22.90 22.90 23.00 22.85 23.85 1,492,500 34,531,062 23.136 22.53 22.53 22.63 22.48 23.47 1,516,952 22.763 -1.08%
2025-06-11 0 23.15 23.15 23.50 22.40 23.85 1,578,000 36,735,500 23.280 22.78 22.78 23.12 22.04 23.47 1,603,853 22.905 4.99%
2025-06-10 0 22.05 22.05 22.50 20.70 22.75 1,977,000 43,882,725 22.197 21.69 21.69 22.14 20.37 22.38 2,009,389 21.839 0.68%
2025-06-09 0 21.90 21.90 21.95 21.90 24.40 2,384,500 53,767,825 22.549 21.55 21.55 21.60 21.55 24.01 2,423,566 22.185 -4.37%
2025-06-06 0 22.90 22.90 23.00 22.70 24.50 1,749,000 41,175,500 23.542 22.53 22.53 22.63 22.33 24.11 1,777,654 23.163 -6.34%
2025-06-05 0 24.45 24.45 24.80 23.05 24.95 1,100,500 26,600,900 24.172 24.06 24.06 24.40 22.68 24.55 1,118,530 23.782 0.62%
2025-06-04 0 24.30 24.25 24.30 18.60 24.30 9,556,180 159,792,614 16.721 23.91 23.86 23.91 18.30 23.91 9,712,740 16.452 34.25%
2025-06-03 0 18.10 18.10 18.52 17.00 18.86 5,019,339 78,905,305 15.720 17.81 17.81 18.22 16.73 18.56 5,101,571 15.467 1.00%
2025-06-02 0 17.92 17.92 18.28 16.86 18.40 610,000 10,942,550 17.939 17.63 17.63 17.99 16.59 18.10 619,994 17.649 -2.61%
2025-05-30 0 18.40 18.40 18.58 18.20 18.88 594,500 10,945,420 18.411 18.10 18.10 18.28 17.91 18.58 604,240 18.114 0.99%
2025-05-29 0 18.22 18.22 18.28 18.20 19.34 519,500 9,657,570 18.590 17.93 17.93 17.99 17.91 19.03 528,011 18.290 -1.62%
2025-05-28 0 18.52 18.50 18.52 18.32 19.22 821,000 15,302,650 18.639 18.22 18.20 18.22 18.02 18.91 834,451 18.339 -0.43%
2025-05-27 0 18.60 18.52 18.60 18.00 19.24 1,118,000 20,841,276 18.642 18.30 18.22 18.30 17.71 18.93 1,136,316 18.341 2.31%
2025-05-26 0 18.18 18.12 18.18 18.00 18.74 1,189,500 21,764,670 18.297 17.89 17.83 17.89 17.71 18.44 1,208,988 18.002 -2.78%
2025-05-23 0 18.70 18.02 18.78 18.00 19.30 862,500 16,217,150 18.802 18.40 17.73 18.48 17.71 18.99 876,630 18.499 -3.11%
2025-05-22 0 19.30 19.30 19.48 18.00 19.60 779,000 14,570,626 18.704 18.99 18.99 19.17 17.71 19.28 791,762 18.403 7.34%
2025-05-21 0 17.98 17.86 17.98 17.90 18.50 114,500 2,085,150 18.211 17.69 17.57 17.69 17.61 18.20 116,376 17.917 0.67%
2025-05-20 0 17.86 17.74 17.88 17.52 17.86 68,500 1,204,820 17.589 17.57 17.45 17.59 17.24 17.57 69,622 17.305 -0.56%
2025-05-19 0 17.96 17.60 17.96 17.90 19.00 8,463,100 123,238,780 14.562 17.67 17.32 17.67 17.61 18.69 8,601,752 14.327 1.47%
2025-05-16 0 17.70 17.60 17.70 17.38 17.70 62,500 1,093,320 17.493 17.41 17.32 17.41 17.10 17.41 63,524 17.211 0.68%
2025-05-15 0 17.58 17.46 17.58 17.14 17.64 125,000 2,188,750 17.510 17.30 17.18 17.30 16.86 17.36 127,048 17.228 1.27%
2025-05-14 0 17.36 16.96 17.36 17.38 17.40 73,500 1,278,810 17.399 17.08 16.69 17.08 17.10 17.12 74,704 17.118 -0.46%
2025-05-13 0 17.44 17.08 17.44 16.86 17.44 85,500 1,462,360 17.104 17.16 16.80 17.16 16.59 17.16 86,901 16.828 0.00%
2025-05-12 0 17.44 17.40 17.70 16.98 17.66 74,500 1,293,670 17.365 17.16 17.12 17.41 16.71 17.38 75,721 17.085 0.35%
2025-05-09 0 17.38 16.82 17.38 16.88 17.38 90,500 1,544,230 17.063 17.10 16.55 17.10 16.61 17.10 91,983 16.788 2.12%
2025-05-08 0 17.02 16.46 17.02 16.80 17.08 54,500 926,990 17.009 16.75 16.19 16.75 16.53 16.80 55,393 16.735 1.31%
2025-05-07 0 16.80 16.80 17.20 16.52 17.18 42,000 714,620 17.015 16.53 16.53 16.92 16.25 16.90 42,688 16.741 -2.10%
2025-05-06 0 17.16 16.88 17.16 16.22 17.16 21,000 348,580 16.599 16.88 16.61 16.88 15.96 16.88 21,344 16.331 3.50%
2025-05-02 0 16.58 16.30 17.00 16.02 16.16 9,000 145,430 16.159 16.31 16.04 16.73 15.76 15.90 9,147 15.898 3.62%
2025-04-30 0 16.00 15.96 16.00 16.00 16.20 66,500 1,069,020 16.075 15.74 15.70 15.74 15.74 15.94 67,589 15.816 -2.44%
2025-04-29 0 16.40 16.32 16.40 16.38 16.58 43,000 705,570 16.409 16.14 16.06 16.14 16.12 16.31 43,704 16.144 -1.09%
2025-04-28 0 16.58 16.36 16.60 16.30 16.82 39,500 654,690 16.574 16.31 16.10 16.33 16.04 16.55 40,147 16.307 -1.43%
2025-04-25 0 16.82 16.64 16.82 16.62 16.84 8,500 142,830 16.804 16.55 16.37 16.55 16.35 16.57 8,639 16.533 -0.12%
2025-04-24 0 16.84 16.84 17.00 16.78 17.00 143,000 2,408,220 16.841 16.57 16.57 16.73 16.51 16.73 145,343 16.569 0.00%
2025-04-23 0 16.84 16.64 16.84 16.80 16.84 39,500 665,070 16.837 16.57 16.37 16.57 16.53 16.57 40,147 16.566 0.00%
2025-04-22 0 16.84 16.66 16.82 16.70 16.88 11,500 193,690 16.843 16.57 16.39 16.55 16.43 16.61 11,688 16.571 0.84%
2025-04-17 0 16.70 16.70 16.98 16.64 16.70 38,500 642,920 16.699 16.43 16.43 16.71 16.37 16.43 39,131 16.430 0.00%
2025-04-16 0 16.70 16.60 16.98 16.50 16.74 34,500 572,000 16.580 16.43 16.33 16.71 16.23 16.47 35,065 16.312 -0.12%
2025-04-15 0 16.72 16.70 16.96 16.52 16.98 74,500 1,249,890 16.777 16.45 16.43 16.69 16.25 16.71 75,721 16.507 -1.65%
2025-04-14 0 17.00 16.98 17.46 16.52 17.34 19,500 332,480 17.050 16.73 16.71 17.18 16.25 17.06 19,819 16.775 0.12%
2025-04-11 0 16.98 16.50 17.00 16.64 17.00 16,500 278,180 16.859 16.71 16.23 16.73 16.37 16.73 16,770 16.588 0.00%
2025-04-10 0 16.98 16.54 17.00 16.20 16.98 51,500 853,600 16.575 16.71 16.27 16.73 15.94 16.71 52,344 16.308 5.99%
2025-04-09 0 16.02 15.96 16.32 15.96 16.32 63,500 1,019,730 16.059 15.76 15.70 16.06 15.70 16.06 64,540 15.800 -1.23%
2025-04-08 0 16.22 16.20 16.36 16.00 16.50 72,500 1,180,520 16.283 15.96 15.94 16.10 15.74 16.23 73,688 16.021 0.12%
2025-04-07 0 16.20 16.06 16.44 15.20 16.58 109,000 1,758,450 16.133 15.94 15.80 16.18 14.95 16.31 110,786 15.873 -6.79%
2025-04-03 0 17.38 17.30 17.38 17.00 17.60 69,000 1,198,350 17.367 17.10 17.02 17.10 16.73 17.32 70,130 17.087 -1.92%
2025-04-02 0 17.72 17.72 17.80 17.72 17.96 47,000 840,400 17.881 17.43 17.43 17.51 17.43 17.67 47,770 17.593 -0.56%
2025-04-01 0 17.82 17.80 17.98 17.74 18.14 82,000 1,475,560 17.995 17.53 17.51 17.69 17.45 17.85 83,343 17.705 -0.89%
2025-03-31 0 17.98 17.54 17.98 17.70 17.98 46,500 826,750 17.780 17.69 17.26 17.69 17.41 17.69 47,262 17.493 0.00%
2025-03-28 0 17.98 17.98 18.40 17.66 18.30 42,500 767,550 18.060 17.69 17.69 18.10 17.38 18.01 43,196 17.769 -0.44%
2025-03-27 0 18.06 18.06 18.44 18.00 18.42 63,500 1,153,430 18.164 17.77 17.77 18.14 17.71 18.12 64,540 17.871 -0.22%
2025-03-26 0 18.10 18.10 18.32 18.00 18.30 54,000 982,600 18.196 17.81 17.81 18.02 17.71 18.01 54,885 17.903 -1.09%
2025-03-25 0 18.30 18.30 18.34 18.26 18.42 95,000 1,746,610 18.385 18.01 18.01 18.04 17.97 18.12 96,556 18.089 -0.65%
2025-03-24 0 18.42 18.38 18.42 18.30 18.56 95,000 1,750,280 18.424 18.12 18.08 18.12 18.01 18.26 96,556 18.127 0.11%
2025-03-21 0 18.40 18.36 18.56 18.20 19.02 68,500 1,280,210 18.689 18.10 18.06 18.26 17.91 18.71 69,622 18.388 -0.76%
2025-03-20 0 18.54 18.60 18.86 18.00 18.86 126,500 2,337,870 18.481 18.24 18.30 18.56 17.71 18.56 128,572 18.183 -0.86%
2025-03-19 0 18.70 18.68 18.96 18.34 19.30 159,500 3,002,940 18.827 18.40 18.38 18.65 18.04 18.99 162,113 18.524 1.96%
2025-03-18 0 18.34 18.32 18.46 18.00 18.50 127,000 2,310,430 18.192 18.04 18.02 18.16 17.71 18.20 129,081 17.899 -0.54%
2025-03-17 0 18.44 18.00 18.46 17.90 18.58 127,000 2,309,200 18.183 18.14 17.71 18.16 17.61 18.28 129,081 17.890 1.65%
2025-03-14 0 18.14 18.14 18.36 17.74 18.38 104,500 1,894,380 18.128 17.85 17.85 18.06 17.45 18.08 106,212 17.836 -0.77%
2025-03-13 0 18.28 17.96 18.28 17.94 18.28 62,000 1,118,930 18.047 17.99 17.67 17.99 17.65 17.99 63,016 17.756 0.66%
2025-03-12 0 18.16 17.90 18.16 17.78 18.16 52,500 941,700 17.937 17.87 17.61 17.87 17.49 17.87 53,360 17.648 2.02%
2025-03-11 0 17.80 17.80 18.00 17.62 17.82 42,500 753,740 17.735 17.51 17.51 17.71 17.34 17.53 43,196 17.449 0.11%
2025-03-10 0 17.78 17.78 17.88 17.72 18.02 53,500 953,430 17.821 17.49 17.49 17.59 17.43 17.73 54,376 17.534 -1.77%
2025-03-07 0 18.10 18.10 18.18 17.88 18.16 22,000 397,370 18.062 17.81 17.81 17.89 17.59 17.87 22,360 17.771 1.00%
2025-03-06 0 17.92 17.90 18.08 17.88 18.18 15,000 270,970 18.065 17.63 17.61 17.79 17.59 17.89 15,246 17.773 0.22%
2025-03-05 0 17.88 17.88 17.96 17.58 18.00 19,000 340,400 17.916 17.59 17.59 17.67 17.30 17.71 19,311 17.627 0.22%
2025-03-04 0 17.84 17.84 17.98 17.84 18.00 1,157,000 19,097,520 16.506 17.55 17.55 17.69 17.55 17.71 1,175,955 16.240 -0.89%
2025-03-03 0 18.00 17.82 18.00 17.72 18.04 22,500 402,670 17.896 17.71 17.53 17.71 17.43 17.75 22,869 17.608 2.86%
2025-02-28 0 17.50 17.50 17.60 17.50 17.80 41,000 723,360 17.643 17.22 17.22 17.32 17.22 17.51 41,672 17.359 -0.91%
2025-02-27 0 17.66 17.66 17.84 17.62 17.82 5,090 89,995 17.681 17.38 17.38 17.55 17.34 17.53 5,173 17.396 -0.23%
2025-02-26 0 17.70 17.80 17.88 17.50 17.76 9,000 159,230 17.692 17.41 17.51 17.59 17.22 17.47 9,147 17.407 0.80%
2025-02-25 0 17.56 17.52 17.72 17.56 17.74 6,500 114,570 17.626 17.28 17.24 17.43 17.28 17.45 6,606 17.342 -1.35%
2025-02-24 0 17.80 17.80 17.92 17.60 17.82 19,000 336,440 17.707 17.51 17.51 17.63 17.32 17.53 19,311 17.422 0.91%
2025-02-21 0 17.64 17.62 17.78 17.58 18.18 99,000 1,758,320 17.761 17.36 17.34 17.49 17.30 17.89 100,622 17.475 -0.79%
2025-02-20 0 17.78 17.80 18.16 17.58 18.38 60,000 1,071,570 17.860 17.49 17.51 17.87 17.30 18.08 60,983 17.572 0.11%
2025-02-19 0 17.76 17.60 17.76 17.44 17.78 33,000 583,730 17.689 17.47 17.32 17.47 17.16 17.49 33,541 17.404 0.11%
2025-02-18 0 17.74 17.56 17.76 17.60 17.86 67,500 1,198,620 17.757 17.45 17.28 17.47 17.32 17.57 68,606 17.471 -0.45%
2025-02-17 0 17.82 17.60 17.88 17.60 17.88 13,000 230,600 17.738 17.53 17.32 17.59 17.32 17.59 13,213 17.453 -0.45%
2025-02-14 0 17.90 17.90 18.00 17.72 18.28 71,000 1,276,290 17.976 17.61 17.61 17.71 17.43 17.99 72,163 17.686 -1.65%
2025-02-13 0 18.20 17.90 18.20 17.52 18.28 136,500 2,455,530 17.989 17.91 17.61 17.91 17.24 17.99 138,736 17.699 2.82%
2025-02-12 0 17.70 17.58 17.70 17.60 17.90 33,000 585,540 17.744 17.41 17.30 17.41 17.32 17.61 33,541 17.458 -1.12%
2025-02-11 0 17.90 17.68 17.98 17.52 17.90 35,000 618,080 17.659 17.61 17.40 17.69 17.24 17.61 35,573 17.375 0.11%
2025-02-10 0 17.88 17.68 17.88 17.42 17.94 7,000 123,700 17.671 17.59 17.40 17.59 17.14 17.65 7,115 17.387 -0.11%
2025-02-07 0 17.90 17.74 17.90 17.70 18.36 146,500 2,637,420 18.003 17.61 17.45 17.61 17.41 18.06 148,900 17.713 -3.35%
2025-02-06 0 18.52 18.52 18.60 18.06 18.62 117,500 2,150,040 18.298 18.22 18.22 18.30 17.77 18.32 119,425 18.003 -1.49%
2025-02-05 0 18.80 18.60 18.80 18.40 18.86 154,000 2,859,860 18.571 18.50 18.30 18.50 18.10 18.56 156,523 18.271 -0.42%
2025-02-04 0 18.88 18.50 18.88 18.44 18.90 191,500 3,551,390 18.545 18.58 18.20 18.58 18.14 18.60 194,637 18.246 0.11%
2025-02-03 0 18.86 18.50 18.88 18.40 19.24 227,500 4,222,760 18.562 18.56 18.20 18.58 18.10 18.93 231,227 18.262 -0.11%
2025-01-28 0 18.88 18.42 19.00 18.02 19.40 242,500 4,499,740 18.556 18.58 18.12 18.69 17.73 19.09 246,473 18.257 1.94%
2025-01-27 0 18.52 18.52 18.68 17.60 18.72 228,500 4,203,930 18.398 18.22 18.22 18.38 17.32 18.42 232,244 18.101 5.47%
2025-01-24 0 17.56 17.50 17.80 17.54 18.46 3,922,000 58,141,990 14.825 17.28 17.22 17.51 17.26 18.16 3,986,255 14.586 -0.23%
2025-01-23 0 17.60 17.40 17.60 17.02 17.96 97,500 1,716,990 17.610 17.32 17.12 17.32 16.75 17.67 99,097 17.326 -2.55%
2025-01-22 0 18.06 17.90 18.06 17.90 18.06 69,500 1,250,220 17.989 17.77 17.61 17.77 17.61 17.77 70,639 17.699 0.00%
2025-01-21 0 18.06 18.00 18.06 18.00 18.08 56,500 1,017,320 18.006 17.77 17.71 17.77 17.71 17.79 57,426 17.715 0.33%
2025-01-20 0 18.00 18.00 18.18 17.82 18.18 81,500 1,467,140 18.002 17.71 17.71 17.89 17.53 17.89 82,835 17.712 0.00%
2025-01-17 0 18.00 17.98 18.36 17.84 18.50 69,500 1,258,540 18.108 17.71 17.69 18.06 17.55 18.20 70,639 17.817 -1.64%
2025-01-16 0 18.30 18.30 18.50 17.80 18.96 394,308 7,225,476 18.324 18.01 18.01 18.20 17.51 18.65 400,768 18.029 -3.38%
2025-01-15 0 18.94 18.68 18.94 18.58 18.96 18,000 336,680 18.704 18.63 18.38 18.63 18.28 18.65 18,295 18.403 -0.11%
2025-01-14 0 18.96 18.60 18.96 18.50 19.88 93,500 1,758,820 18.811 18.65 18.30 18.65 18.20 19.56 95,032 18.508 0.53%
2025-01-13 0 18.86 18.32 18.88 18.82 18.88 10,500 197,915 18.849 18.56 18.02 18.58 18.52 18.58 10,672 18.545 0.21%
2025-01-10 0 18.82 18.40 18.82 18.36 18.82 4,037,500 74,696,490 18.501 18.52 18.10 18.52 18.06 18.52 4,103,647 18.202 -0.11%
2025-01-09 0 18.84 18.68 18.90 18.22 18.98 51,500 958,415 18.610 18.54 18.38 18.60 17.93 18.67 52,344 18.310 0.75%
2025-01-08 0 18.70 18.70 18.94 18.30 18.98 38,856 727,943 18.734 18.40 18.40 18.63 18.01 18.67 39,493 18.432 -0.11%
2025-01-07 0 18.72 18.30 18.72 18.04 18.86 36,000 667,840 18.551 18.42 18.01 18.42 17.75 18.56 36,590 18.252 -0.85%
2025-01-06 0 18.88 18.60 18.88 18.52 18.96 57,000 1,070,680 18.784 18.58 18.30 18.58 18.22 18.65 57,934 18.481 0.11%
2025-01-03 0 18.86 18.70 18.86 17.92 18.88 174,000 3,233,185 18.582 18.56 18.40 18.56 17.63 18.58 176,851 18.282 5.36%
2025-01-02 0 17.90 17.18 17.90 17.02 17.90 8,227,599 119,362,485 14.508 17.61 16.90 17.61 16.75 17.61 8,362,393 14.274 0.56%
2024-12-31 0 17.80 17.80 17.88 17.12 17.88 5,464,162 79,236,440 14.501 17.51 17.51 17.59 16.84 17.59 5,553,682 14.267 3.97%
2024-12-30 0 17.12 17.12 17.22 16.98 17.24 189,500 3,237,700 17.085 16.84 16.84 16.94 16.71 16.96 192,605 16.810 0.23%
2024-12-27 0 17.08 17.00 17.08 16.96 17.10 59,000 1,002,960 16.999 16.80 16.73 16.80 16.69 16.82 59,967 16.725 0.47%
2024-12-24 0 17.00 17.00 17.08 17.00 17.00 12,500 212,500 17.000 16.73 16.73 16.80 16.73 16.73 12,705 16.726 0.00%
2024-12-23 0 17.00 17.00 17.10 16.96 17.16 44,000 748,320 17.007 16.73 16.73 16.82 16.69 16.88 44,721 16.733 0.24%
2024-12-20 0 16.96 16.96 17.04 16.96 16.96 7,000 119,160 17.023 16.69 16.69 16.77 16.69 16.69 7,115 16.748 -0.47%
2024-12-19 0 17.04 16.92 17.06 16.90 17.04 23,000 391,500 17.022 16.77 16.65 16.79 16.63 16.77 23,377 16.747 0.00%
2024-12-18 0 17.04 17.04 17.20 17.00 17.10 145,000 2,471,860 17.047 16.77 16.77 16.92 16.73 16.82 147,376 16.773 -1.16%
2024-12-17 0 17.24 17.16 17.30 17.18 17.30 22,000 379,490 17.250 16.96 16.88 17.02 16.90 17.02 22,360 16.971 -0.35%
2024-12-16 0 17.30 17.30 17.40 17.28 17.36 23,200 401,796 17.319 17.02 17.02 17.12 17.00 17.08 23,580 17.040 0.12%
2024-12-13 0 17.28 17.16 17.28 17.16 17.30 5,000 86,140 17.228 17.00 16.88 17.00 16.88 17.02 5,082 16.950 -0.12%
2024-12-12 0 17.30 17.04 17.10 17.04 17.30 152,600 2,605,124 17.072 17.02 16.77 16.82 16.77 17.02 155,100 16.796 1.41%
2024-12-11 0 17.06 17.06 17.26 17.06 17.06 6,000 102,360 17.060 16.79 16.79 16.98 16.79 16.79 6,098 16.785 0.00%
2024-12-10 0 17.06 17.06 17.16 17.02 17.16 18,500 315,290 17.043 16.79 16.79 16.88 16.75 16.88 18,803 16.768 -0.58%
2024-12-09 0 17.16 17.16 17.32 17.16 17.28 18,500 318,970 17.242 16.88 16.88 17.04 16.88 17.00 18,803 16.964 -0.81%
2024-12-06 0 17.30 17.02 17.36 17.02 17.30 37,000 630,560 17.042 17.02 16.75 17.08 16.75 17.02 37,606 16.767 0.35%
2024-12-05 0 17.24 17.06 17.26 17.06 17.24 6,500 111,070 17.088 16.96 16.79 16.98 16.79 16.96 6,606 16.812 1.06%
2024-12-04 0 17.06 17.04 17.36 17.00 17.38 83,000 1,415,070 17.049 16.79 16.77 17.08 16.73 17.10 84,360 16.774 -1.16%
2024-12-03 0 17.26 17.02 17.30 17.00 17.26 70,000 1,191,650 17.024 16.98 16.75 17.02 16.73 16.98 71,147 16.749 1.29%
2024-12-02 0 17.04 17.04 17.08 17.04 17.12 67,500 1,152,950 17.081 16.77 16.77 16.80 16.77 16.84 68,606 16.805 -0.47%
2024-11-29 0 17.12 17.10 17.78 17.02 17.14 23,500 401,730 17.095 16.84 16.82 17.49 16.75 16.86 23,885 16.819 0.59%
2024-11-28 0 17.02 17.08 17.28 17.02 17.28 38,500 659,890 17.140 16.75 16.80 17.00 16.75 17.00 39,131 16.864 -1.05%
2024-11-27 0 17.20 17.02 17.20 17.00 17.36 29,000 500,430 17.256 16.92 16.75 16.92 16.73 17.08 29,475 16.978 -0.92%
2024-11-26 0 17.36 17.06 17.36 16.96 17.40 35,500 606,760 17.092 17.08 16.79 17.08 16.69 17.12 36,082 16.816 2.48%
2024-11-25 0 16.94 16.94 17.36 16.92 17.36 1,000 17,140 17.140 16.67 16.67 17.08 16.65 17.08 1,016 16.864 -2.53%
2024-11-22 0 17.38 16.90 17.38 16.88 17.40 27,500 466,800 16.975 17.10 16.63 17.10 16.61 17.12 27,951 16.701 1.76%
2024-11-21 0 17.08 17.08 17.30 17.08 17.36 16,000 275,890 17.243 16.80 16.80 17.02 16.80 17.08 16,262 16.965 -0.70%
2024-11-20 0 17.20 17.16 17.30 17.20 17.40 19,500 337,260 17.295 16.92 16.88 17.02 16.92 17.12 19,819 17.017 -1.49%
2024-11-19 0 17.46 17.22 17.46 16.94 17.46 92,000 1,573,100 17.099 17.18 16.94 17.18 16.67 17.18 93,507 16.823 3.19%
2024-11-18 0 16.92 16.92 17.20 16.90 16.92 1,500 25,380 16.920 16.65 16.65 16.92 16.63 16.65 1,525 16.647 -1.63%
2024-11-15 0 17.20 16.98 17.22 16.90 17.20 53,186 911,697 17.142 16.92 16.71 16.94 16.63 16.92 54,057 16.865 1.78%
2024-11-14 0 16.90 16.90 17.02 16.88 17.02 6,500 110,370 16.980 16.63 16.63 16.75 16.61 16.75 6,606 16.706 -1.05%
2024-11-13 0 17.08 16.88 17.08 16.90 17.10 11,000 186,970 16.997 16.80 16.61 16.80 16.63 16.82 11,180 16.723 0.00%
2024-11-12 0 17.08 16.86 17.10 16.84 17.12 69,000 1,168,550 16.936 16.80 16.59 16.82 16.57 16.84 70,130 16.663 0.35%
2024-11-11 0 17.02 17.00 17.40 16.96 17.26 67,000 1,145,040 17.090 16.75 16.73 17.12 16.69 16.98 68,098 16.815 0.12%
2024-11-08 0 17.00 16.86 17.02 16.82 17.00 40,000 676,270 16.907 16.73 16.59 16.75 16.55 16.73 40,655 16.634 1.07%
2024-11-07 0 16.82 16.80 17.00 16.70 17.04 562,500 9,453,600 16.806 16.55 16.53 16.73 16.43 16.77 571,716 16.535 -0.47%
2024-11-06 0 16.90 16.90 17.02 16.60 17.16 176,500 2,974,310 16.852 16.63 16.63 16.75 16.33 16.88 179,392 16.580 0.00%
2024-11-05 0 16.90 16.88 17.18 16.88 17.00 13,553 230,030 16.973 16.63 16.61 16.90 16.61 16.73 13,775 16.699 -0.47%
2024-11-04 0 16.98 16.98 17.04 16.86 17.06 128,000 2,168,080 16.938 16.71 16.71 16.77 16.59 16.79 130,097 16.665 0.00%
2024-11-01 0 16.98 16.84 16.98 16.66 17.00 42,000 713,175 16.980 16.71 16.57 16.71 16.39 16.73 42,688 16.707 -0.93%
2024-10-31 0 17.14 16.86 17.14 16.80 17.14 16,500 278,610 16.885 16.86 16.59 16.86 16.53 16.86 16,770 16.613 1.54%
2024-10-30 0 16.88 16.88 17.14 16.50 17.14 2,000 33,640 16.820 16.61 16.61 16.86 16.23 16.86 2,033 16.549 -1.63%
2024-10-29 0 17.16 16.90 17.16 16.88 17.12 72,000 1,224,260 17.004 16.88 16.63 16.88 16.61 16.84 73,180 16.730 0.59%
2024-10-28 0 17.06 16.92 17.06 16.84 17.00 112,000 1,900,000 16.964 16.79 16.65 16.79 16.57 16.73 113,835 16.691 1.31%
2024-10-25 0 16.84 16.84 17.20 16.80 17.00 29,000 488,190 16.834 16.57 16.57 16.92 16.53 16.73 29,475 16.563 0.96%
2024-10-24 0 16.68 16.68 16.92 16.58 16.80 58,000 965,010 16.638 16.41 16.41 16.65 16.31 16.53 58,950 16.370 -0.71%
2024-10-23 0 16.80 16.80 16.98 16.74 17.00 25,000 420,720 16.829 16.53 16.53 16.71 16.47 16.73 25,410 16.558 0.48%
2024-10-22 0 16.72 16.50 16.88 16.52 16.72 5,000 83,500 16.700 16.45 16.23 16.61 16.25 16.45 5,082 16.431 0.00%
2024-10-21 0 16.72 16.72 17.02 16.02 17.18 81,000 1,351,845 16.689 16.45 16.45 16.75 15.76 16.90 82,327 16.420 -0.83%
2024-10-18 0 16.86 16.70 16.88 16.04 16.90 273,000 4,586,400 16.800 16.59 16.43 16.61 15.78 16.63 277,473 16.529 0.36%
2024-10-17 0 16.80 16.76 16.82 16.80 16.92 36,000 606,360 16.843 16.53 16.49 16.55 16.53 16.65 36,590 16.572 -0.36%
2024-10-16 0 16.86 16.86 17.08 16.84 17.06 51,500 868,650 16.867 16.59 16.59 16.80 16.57 16.79 52,344 16.595 -1.17%
2024-10-15 0 17.06 16.94 17.14 16.90 17.14 50,500 857,760 16.985 16.79 16.67 16.86 16.63 16.86 51,327 16.712 -0.70%
2024-10-14 0 17.18 17.00 17.30 16.84 17.20 63,500 1,078,990 16.992 16.90 16.73 17.02 16.57 16.92 64,540 16.718 -0.12%
2024-10-10 0 17.20 16.98 17.24 16.82 17.34 52,053 887,974 17.059 16.92 16.71 16.96 16.55 17.06 52,906 16.784 -0.69%
2024-10-09 0 17.32 16.82 17.32 16.36 17.32 49,000 833,190 17.004 17.04 16.55 17.04 16.10 17.04 49,803 16.730 0.93%
2024-10-08 0 17.16 16.80 17.16 16.22 17.40 63,500 1,076,790 16.957 16.88 16.53 16.88 15.96 17.12 64,540 16.684 -1.27%
2024-10-07 0 17.38 17.38 17.50 16.94 17.50 45,500 784,860 17.250 17.10 17.10 17.22 16.67 17.22 46,245 16.972 1.76%
2024-10-04 0 17.08 17.04 17.16 16.98 17.10 85,500 1,454,760 17.015 16.80 16.77 16.88 16.71 16.82 86,901 16.740 1.55%
2024-10-03 0 16.82 16.80 16.96 16.64 16.98 133,500 2,247,600 16.836 16.55 16.53 16.69 16.37 16.71 135,687 16.565 -1.06%
2024-10-02 0 17.00 17.00 17.06 16.40 17.40 671,000 11,361,490 16.932 16.73 16.73 16.79 16.14 17.12 681,993 16.659 -2.19%
2024-09-30 0 17.38 17.38 17.46 16.34 17.50 348,500 5,932,070 17.022 17.10 17.10 17.18 16.08 17.22 354,210 16.747 6.36%
2024-09-27 0 16.34 16.34 16.50 16.34 16.92 83,000 1,388,290 16.726 16.08 16.08 16.23 16.08 16.65 84,360 16.457 -0.12%
2024-09-26 0 16.36 16.36 16.40 16.24 16.36 51,000 831,010 16.294 16.10 16.10 16.14 15.98 16.10 51,836 16.032 0.62%
2024-09-25 0 16.26 16.26 16.32 16.24 16.30 92,000 1,497,020 16.272 16.00 16.00 16.06 15.98 16.04 93,507 16.010 0.25%
2024-09-24 0 16.22 16.22 16.36 16.18 16.38 54,000 876,120 16.224 15.96 15.96 16.10 15.92 16.12 54,885 15.963 0.25%
2024-09-23 0 16.18 16.18 16.40 16.04 16.30 104,000 1,688,830 16.239 15.92 15.92 16.14 15.78 16.04 105,704 15.977 -0.37%
2024-09-20 0 16.24 16.24 16.38 16.18 16.28 65,000 1,055,430 16.237 15.98 15.98 16.12 15.92 16.02 66,065 15.976 0.37%
2024-09-19 0 16.18 16.18 16.60 15.78 16.20 81,500 1,317,880 16.170 15.92 15.92 16.33 15.53 15.94 82,835 15.910 -1.58%
2024-09-17 0 16.44 16.26 16.44 16.16 16.44 37,500 614,790 16.394 16.18 16.00 16.18 15.90 16.18 38,114 16.130 1.11%
2024-09-16 0 16.26 16.26 16.44 16.20 16.44 15,500 252,310 16.278 16.00 16.00 16.18 15.94 16.18 15,754 16.016 0.25%
2024-09-13 0 16.22 16.16 16.28 15.90 16.30 14,000 227,600 16.257 15.96 15.90 16.02 15.64 16.04 14,229 15.995 0.50%
2024-09-12 0 16.14 16.14 16.30 15.44 16.20 11,000 176,710 16.065 15.88 15.88 16.04 15.19 15.94 11,180 15.806 -0.37%
2024-09-11 0 16.20 16.00 16.66 - - 0 0 - 15.94 15.74 16.39 - - 0 - 0.00%
2024-09-10 0 16.20 16.20 16.32 16.12 16.32 8,500 138,300 16.271 15.94 15.94 16.06 15.86 16.06 8,639 16.008 0.62%
2024-09-09 0 16.10 16.10 16.32 15.80 16.30 16,500 267,800 16.230 15.84 15.84 16.06 15.55 16.04 16,770 15.969 -1.23%
2024-09-05 0 16.30 16.10 16.32 16.04 16.36 11,000 177,950 16.177 16.04 15.84 16.06 15.78 16.10 11,180 15.917 1.12%
2024-09-04 0 16.12 16.12 16.36 15.82 16.18 20,000 322,590 16.130 15.86 15.86 16.10 15.56 15.92 20,328 15.870 -0.25%
2024-09-03 0 16.16 16.16 16.36 - - 34,000 548,770 16.140 15.90 15.90 16.10 - - 34,557 15.880 0.12%
2024-09-02 0 16.14 16.14 16.38 16.14 16.30 460,500 7,813,610 16.968 15.88 15.88 16.12 15.88 16.04 468,044 16.694 -0.98%
2024-08-30 0 16.30 16.30 16.38 16.30 16.32 17,000 277,310 16.312 16.04 16.04 16.12 16.04 16.06 17,279 16.049 0.49%
2024-08-29 0 16.22 16.20 16.40 16.18 16.30 32,500 528,090 16.249 15.96 15.94 16.14 15.92 16.04 33,032 15.987 1.25%
2024-08-28 0 16.02 16.00 16.38 15.50 16.26 174,500 2,775,670 15.906 15.76 15.74 16.12 15.25 16.00 177,359 15.650 0.63%
2024-08-27 0 15.92 15.92 16.12 15.80 16.20 16,000 255,770 15.986 15.66 15.66 15.86 15.55 15.94 16,262 15.728 -0.75%
2024-08-26 0 16.04 16.04 16.26 16.04 16.06 5,500 88,260 16.047 15.78 15.78 16.00 15.78 15.80 5,590 15.789 0.12%
2024-08-23 0 16.02 15.88 16.26 15.70 16.02 91,500 1,450,420 15.852 15.76 15.62 16.00 15.45 15.76 92,999 15.596 0.63%
2024-08-22 0 15.92 16.00 16.26 15.58 16.06 1,398,000 22,211,960 15.888 15.66 15.74 16.00 15.33 15.80 1,420,904 15.632 -1.12%
2024-08-21 0 16.10 16.00 16.48 15.90 16.26 12,500 202,270 16.182 15.84 15.74 16.21 15.64 16.00 12,705 15.921 -0.25%
2024-08-20 0 16.14 16.14 16.48 16.14 16.26 18,000 292,350 16.242 15.88 15.88 16.21 15.88 16.00 18,295 15.980 -0.74%
2024-08-19 0 16.26 16.00 16.50 15.64 16.28 15,000 243,040 16.203 16.00 15.74 16.23 15.39 16.02 15,246 15.941 1.37%
2024-08-16 0 16.04 16.02 16.50 15.90 16.12 12,500 200,230 16.018 15.78 15.76 16.23 15.64 15.86 12,705 15.760 -1.60%
2024-08-15 0 16.30 16.16 16.56 16.02 16.30 24,500 395,360 16.137 16.04 15.90 16.29 15.76 16.04 24,901 15.877 -0.85%
2024-08-14 0 16.44 16.24 16.50 16.38 16.56 26,000 428,960 16.498 16.18 15.98 16.23 16.12 16.29 26,426 16.233 0.86%
2024-08-13 0 16.30 16.30 16.48 15.80 16.48 22,500 366,660 16.296 16.04 16.04 16.21 15.55 16.21 22,869 16.033 1.75%
2024-08-12 0 16.02 16.00 16.48 15.90 16.30 35,000 568,040 16.230 15.76 15.74 16.21 15.64 16.04 35,573 15.968 0.88%
2024-08-09 0 15.88 15.78 15.92 15.38 15.88 11,500 181,120 15.750 15.62 15.53 15.66 15.13 15.62 11,688 15.496 3.12%
2024-08-08 0 15.40 15.40 15.88 15.30 15.60 18,500 286,880 15.507 15.15 15.15 15.62 15.05 15.35 18,803 15.257 -0.39%
2024-08-07 0 15.46 15.50 15.88 15.40 15.50 32,000 493,860 15.433 15.21 15.25 15.62 15.15 15.25 32,524 15.184 0.26%
2024-08-06 0 15.42 15.28 15.68 15.06 15.54 85,500 1,307,560 15.293 15.17 15.03 15.43 14.82 15.29 86,901 15.047 -0.77%
2024-08-05 0 15.54 15.40 15.88 15.00 15.64 96,000 1,468,250 15.294 15.29 15.15 15.62 14.76 15.39 97,573 15.048 0.91%
2024-08-02 0 15.40 15.32 15.40 15.36 15.70 102,500 1,586,580 15.479 15.15 15.07 15.15 15.11 15.45 104,179 15.229 -2.04%
2024-08-01 0 15.72 15.72 15.86 15.66 16.20 140,000 2,215,690 15.826 15.47 15.47 15.60 15.41 15.94 142,294 15.571 -5.87%
2024-07-31 0 16.70 16.70 16.98 16.64 17.00 4,382,500 76,428,840 17.440 16.43 16.43 16.71 16.37 16.73 4,454,299 17.158 -2.34%
2024-07-30 0 17.10 17.02 17.18 16.40 17.20 156,500 2,620,460 16.744 16.82 16.75 16.90 16.14 16.92 159,064 16.474 4.40%
2024-07-29 0 16.38 16.32 16.64 16.32 16.80 30,000 498,770 16.626 16.12 16.06 16.37 16.06 16.53 30,491 16.358 -2.62%
2024-07-26 0 16.82 16.82 17.00 16.82 17.46 1,032,000 18,039,330 17.480 16.55 16.55 16.73 16.55 17.18 1,048,907 17.198 -3.89%
2024-07-25 0 17.50 16.52 17.50 15.62 17.50 998,500 16,736,300 16.761 17.22 16.25 17.22 15.37 17.22 1,014,859 16.491 3.92%
2024-07-24 0 16.84 16.32 16.84 16.40 16.84 122,500 2,034,630 16.609 16.57 16.06 16.57 16.14 16.57 124,507 16.341 7.40%
2024-07-23 0 15.68 15.68 16.00 15.60 16.24 49,000 768,680 15.687 15.43 15.43 15.74 15.35 15.98 49,803 15.434 -0.38%
2024-07-22 0 15.74 15.60 15.76 15.50 15.80 42,500 666,240 15.676 15.49 15.35 15.51 15.25 15.55 43,196 15.424 -0.38%
2024-07-19 0 15.80 15.70 15.94 15.60 16.02 88,000 1,389,280 15.787 15.55 15.45 15.68 15.35 15.76 89,442 15.533 -1.37%
2024-07-18 0 16.02 16.00 16.10 16.02 16.30 54,500 884,160 16.223 15.76 15.74 15.84 15.76 16.04 55,393 15.962 -2.08%
2024-07-17 0 16.36 16.36 16.44 16.28 16.36 19,500 317,930 16.304 16.10 16.10 16.18 16.02 16.10 19,819 16.041 0.37%
2024-07-16 0 16.30 16.08 16.32 16.30 16.32 11,500 187,650 16.317 16.04 15.82 16.06 16.04 16.06 11,688 16.054 -0.12%
2024-07-15 0 16.32 16.30 16.46 15.78 16.48 57,000 924,340 16.216 16.06 16.04 16.19 15.53 16.21 57,934 15.955 0.87%
2024-07-12 0 16.18 16.18 16.20 16.10 16.22 79,000 1,279,690 16.199 15.92 15.92 15.94 15.84 15.96 80,294 15.938 -0.25%
2024-07-11 0 16.22 16.20 16.30 15.74 16.36 95,500 1,541,100 16.137 15.96 15.94 16.04 15.49 16.10 97,065 15.877 3.71%
2024-07-10 0 15.64 15.56 15.70 15.50 15.74 71,000 1,115,700 15.714 15.39 15.31 15.45 15.25 15.49 72,163 15.461 2.09%
2024-07-09 0 15.32 15.30 15.72 15.02 15.50 13,500 207,160 15.345 15.07 15.05 15.47 14.78 15.25 13,721 15.098 -1.67%
2024-07-08 0 15.58 15.50 15.58 15.36 15.58 23,000 356,060 15.481 15.33 15.25 15.33 15.11 15.33 23,377 15.231 0.00%
2024-07-05 0 15.58 15.50 15.98 15.58 16.30 3,500 55,390 15.826 15.33 15.25 15.72 15.33 16.04 3,557 15.571 -1.02%
2024-07-04 0 15.74 15.50 15.80 15.50 15.82 47,000 737,760 15.697 15.49 15.25 15.55 15.25 15.56 47,770 15.444 -0.25%
2024-07-03 0 15.78 15.50 16.00 15.72 15.86 95,000 1,500,860 15.799 15.53 15.25 15.74 15.47 15.60 96,556 15.544 0.25%
2024-07-02 0 15.74 15.74 16.06 15.74 16.10 51,356 815,737 15.884 15.49 15.49 15.80 15.49 15.84 52,197 15.628 0.70%
2024-06-28 0 16.10 16.00 16.26 15.66 16.30 248,500 3,954,660 15.914 15.38 15.28 15.53 14.96 15.57 260,166 15.201 2.16%
2024-06-27 0 15.76 15.76 16.06 15.72 16.38 87,500 1,403,050 16.035 15.05 15.05 15.34 15.02 15.65 91,608 15.316 -0.76%
2024-06-26 0 15.88 15.88 16.00 15.70 16.34 46,500 736,650 15.842 15.17 15.17 15.28 15.00 15.61 48,683 15.132 -2.58%
2024-06-25 0 16.30 15.74 16.30 15.92 16.68 55,500 902,200 16.256 15.57 15.03 15.57 15.21 15.93 58,106 15.527 1.49%
2024-06-24 0 16.06 15.84 16.08 15.22 16.12 79,000 1,261,130 15.964 15.34 15.13 15.36 14.54 15.40 82,709 15.248 1.90%
2024-06-21 0 15.76 15.76 15.80 15.76 16.18 51,000 810,200 15.886 15.05 15.05 15.09 15.05 15.45 53,394 15.174 0.00%
2024-06-20 0 15.76 15.74 15.76 15.02 16.20 223,500 3,562,280 15.939 15.05 15.03 15.05 14.35 15.47 233,992 15.224 0.25%
2024-06-19 0 15.72 15.72 16.00 15.58 16.02 49,500 788,040 15.920 15.02 15.02 15.28 14.88 15.30 51,824 15.206 -1.01%
2024-06-18 0 15.88 15.88 16.16 15.76 16.14 25,000 399,120 15.965 15.17 15.17 15.44 15.05 15.42 26,174 15.249 -0.75%
2024-06-17 0 16.00 15.76 16.00 15.30 16.06 72,000 1,137,260 15.795 15.28 15.05 15.28 14.61 15.34 75,380 15.087 3.36%
2024-06-14 0 15.48 15.22 15.48 15.36 15.48 12,500 192,660 15.413 14.79 14.54 14.79 14.67 14.79 13,087 14.722 -0.51%
2024-06-13 0 15.56 15.56 15.70 15.56 15.70 7,500 117,210 15.628 14.86 14.86 15.00 14.86 15.00 7,852 14.927 0.00%
2024-06-12 0 15.56 15.30 15.68 15.30 15.60 59,500 921,060 15.480 14.86 14.61 14.98 14.61 14.90 62,293 14.786 0.39%
2024-06-11 0 15.50 15.32 15.50 15.20 15.62 187,000 2,882,400 15.414 14.80 14.63 14.80 14.52 14.92 195,779 14.723 0.00%
2024-06-07 0 15.50 15.20 15.50 15.08 15.50 44,500 686,320 15.423 14.80 14.52 14.80 14.40 14.80 46,589 14.731 0.00%
2024-06-06 0 15.50 15.50 15.80 15.44 15.98 57,500 895,740 15.578 14.80 14.80 15.09 14.75 15.26 60,199 14.880 -2.64%
2024-06-05 0 15.92 15.86 16.00 15.16 16.48 587,500 9,366,350 15.943 15.21 15.15 15.28 14.48 15.74 615,081 15.228 3.78%
2024-06-04 0 15.34 15.06 15.36 15.04 15.50 235,500 3,599,520 15.285 14.65 14.38 14.67 14.37 14.80 246,556 14.599 1.99%
2024-06-03 0 15.04 15.04 15.20 15.00 15.22 104,500 1,575,890 15.080 14.37 14.37 14.52 14.33 14.54 109,406 14.404 -0.53%
2024-05-31 0 15.12 15.12 15.22 15.04 15.28 65,000 983,600 15.132 14.44 14.44 14.54 14.37 14.59 68,051 14.454 0.80%
2024-05-30 0 15.00 15.00 15.18 14.86 15.20 136,500 2,063,190 15.115 14.33 14.33 14.50 14.19 14.52 142,908 14.437 0.54%
2024-05-29 0 14.92 14.92 15.10 14.90 15.20 45,500 683,300 15.018 14.25 14.25 14.42 14.23 14.52 47,636 14.344 0.40%
2024-05-28 0 14.86 14.82 15.10 14.76 15.16 94,500 1,415,960 14.984 14.19 14.16 14.42 14.10 14.48 98,936 14.312 -1.20%
2024-05-27 0 15.04 15.00 15.18 14.86 15.16 26,000 390,910 15.035 14.37 14.33 14.50 14.19 14.48 27,221 14.361 0.67%
2024-05-24 0 14.94 14.94 15.00 14.90 15.44 65,500 982,170 14.995 14.27 14.27 14.33 14.23 14.75 68,575 14.323 -0.66%
2024-05-23 0 15.04 15.02 15.04 15.00 17.00 596,000 9,680,850 16.243 14.37 14.35 14.37 14.33 16.24 623,980 15.515 -1.31%
2024-05-22 0 15.24 15.20 15.24 14.72 15.48 339,000 5,122,950 15.112 14.56 14.52 14.56 14.06 14.79 354,915 14.434 3.25%
2024-05-21 0 14.76 14.72 14.90 14.62 15.14 57,000 845,090 14.826 14.10 14.06 14.23 13.96 14.46 59,676 14.161 -2.51%
2024-05-20 0 15.14 15.14 15.32 14.80 15.42 282,000 4,270,420 15.143 14.46 14.46 14.63 14.14 14.73 295,239 14.464 -0.79%
2024-05-17 0 15.26 14.88 15.26 14.80 15.32 202,000 3,065,010 15.173 14.58 14.21 14.58 14.14 14.63 211,483 14.493 1.73%
2024-05-16 0 15.00 15.00 15.16 13.42 15.50 484,000 6,922,170 14.302 14.33 14.33 14.48 12.82 14.80 506,722 13.661 -2.34%
2024-05-14 0 15.36 15.30 15.62 15.30 15.90 90,000 1,400,860 15.565 14.67 14.61 14.92 14.61 15.19 94,225 14.867 -1.79%
2024-05-13 0 15.64 15.64 15.88 15.60 16.52 328,000 5,309,030 16.186 14.94 14.94 15.17 14.90 15.78 343,398 15.460 -4.17%
2024-05-10 0 16.32 16.32 16.50 16.00 16.80 118,500 1,936,760 16.344 15.59 15.59 15.76 15.28 16.05 124,063 15.611 -2.16%
2024-05-09 0 16.68 16.60 16.80 16.40 17.58 201,000 3,438,360 17.106 15.93 15.86 16.05 15.66 16.79 210,436 16.339 2.96%
2024-05-08 0 16.20 15.92 16.54 15.50 16.20 1,154,000 18,029,960 15.624 15.47 15.21 15.80 14.80 15.47 1,208,176 14.923 4.52%
2024-05-07 0 15.50 15.50 15.60 15.50 16.00 170,500 2,674,240 15.685 14.80 14.80 14.90 14.80 15.28 178,504 14.981 -2.52%
2024-05-06 0 15.90 15.88 16.00 15.82 16.80 156,500 2,538,200 16.219 15.19 15.17 15.28 15.11 16.05 163,847 15.491 -3.05%
2024-05-03 0 16.40 16.32 16.40 16.30 16.60 104,500 1,714,830 16.410 15.66 15.59 15.66 15.57 15.86 109,406 15.674 -0.61%
2024-05-02 0 16.50 16.50 16.56 16.26 16.80 47,500 782,620 16.476 15.76 15.76 15.82 15.53 16.05 49,730 15.737 1.48%
2024-04-30 0 16.26 16.26 16.40 16.00 16.50 68,000 1,111,880 16.351 15.53 15.53 15.66 15.28 15.76 71,192 15.618 0.87%
2024-04-29 0 16.12 16.12 16.16 15.50 16.22 72,500 1,159,060 15.987 15.40 15.40 15.44 14.80 15.49 75,904 15.270 2.81%
2024-04-26 0 15.68 15.58 15.70 15.00 15.78 103,000 1,592,220 15.458 14.98 14.88 15.00 14.33 15.07 107,835 14.765 1.42%
2024-04-25 0 15.46 15.46 15.80 15.26 15.80 50,000 773,980 15.480 14.77 14.77 15.09 14.58 15.09 52,347 14.785 -1.53%
2024-04-24 0 15.70 15.58 15.80 14.52 15.80 98,000 1,512,790 15.437 15.00 14.88 15.09 13.87 15.09 102,601 14.744 5.09%
2024-04-23 0 14.94 14.94 15.16 14.70 15.00 69,500 1,034,040 14.878 14.27 14.27 14.48 14.04 14.33 72,763 14.211 1.63%
2024-04-22 0 14.70 14.70 15.02 14.60 15.08 135,000 2,002,690 14.835 14.04 14.04 14.35 13.95 14.40 141,338 14.170 -0.14%
2024-04-19 0 14.72 14.80 14.82 14.28 15.00 129,500 1,871,250 14.450 14.06 14.14 14.16 13.64 14.33 135,580 13.802 1.94%
2024-04-18 0 14.44 14.40 14.80 14.34 15.00 14,500 210,145 14.493 13.79 13.75 14.14 13.70 14.33 15,181 13.843 1.12%
2024-04-17 0 14.28 14.28 14.50 14.00 14.78 13,000 186,660 14.358 13.64 13.64 13.85 13.37 14.12 13,610 13.715 1.85%
2024-04-16 0 14.02 14.02 14.14 13.80 14.14 43,500 608,980 14.000 13.39 13.39 13.51 13.18 13.51 45,542 13.372 -0.71%
2024-04-15 0 14.12 14.10 14.66 13.96 14.80 92,500 1,323,340 14.306 13.49 13.47 14.00 13.33 14.14 96,843 13.665 -3.02%
2024-04-12 0 14.56 14.54 14.78 14.42 14.80 19,500 285,660 14.649 13.91 13.89 14.12 13.77 14.14 20,415 13.992 1.25%
2024-04-11 0 14.38 14.38 14.60 14.22 14.66 38,000 553,400 14.563 13.74 13.74 13.95 13.58 14.00 39,784 13.910 1.13%
2024-04-10 0 14.22 14.22 14.48 14.02 14.44 9,500 135,660 14.280 13.58 13.58 13.83 13.39 13.79 9,946 13.640 -0.42%
2024-04-09 0 14.28 14.10 14.28 13.94 14.50 48,500 688,450 14.195 13.64 13.47 13.64 13.31 13.85 50,777 13.558 -2.19%
2024-04-08 0 14.60 14.50 14.60 14.50 15.38 48,000 708,900 14.769 13.95 13.85 13.95 13.85 14.69 50,253 14.107 -5.07%
2024-04-05 0 15.38 14.94 15.40 15.02 15.44 1,500 22,740 15.160 14.69 14.27 14.71 14.35 14.75 1,570 14.480 -0.52%
2024-04-03 0 15.46 15.10 15.46 15.24 15.60 26,000 398,750 15.337 14.77 14.42 14.77 14.56 14.90 27,221 14.649 1.05%
2024-04-02 0 15.30 15.02 15.30 15.02 15.60 82,000 1,254,160 15.295 14.61 14.35 14.61 14.35 14.90 85,850 14.609 -1.03%
2024-03-28 0 15.46 15.46 15.50 15.08 15.88 131,400 2,027,610 15.431 14.77 14.77 14.80 14.40 15.17 137,569 14.739 0.13%
2024-03-27 0 15.44 15.16 15.44 14.50 16.80 257,000 3,891,300 15.141 14.75 14.48 14.75 13.85 16.05 269,065 14.462 3.76%
2024-03-26 0 14.88 14.80 14.88 13.88 15.00 384,500 5,641,210 14.672 14.21 14.14 14.21 13.26 14.33 402,551 14.014 7.20%
2024-03-25 0 13.88 13.88 14.06 13.72 14.06 71,500 998,940 13.971 13.26 13.26 13.43 13.10 13.43 74,857 13.345 -0.72%
2024-03-22 0 13.98 13.70 14.00 13.50 14.00 137,500 1,897,360 13.799 13.35 13.09 13.37 12.89 13.37 143,955 13.180 2.49%
2024-03-21 0 13.64 13.60 13.70 13.54 14.04 118,000 1,613,590 13.674 13.03 12.99 13.09 12.93 13.41 123,540 13.061 -2.15%
2024-03-20 0 13.94 13.94 13.98 13.90 14.00 25,500 356,190 13.968 13.31 13.31 13.35 13.28 13.37 26,697 13.342 -0.85%
2024-03-19 0 14.06 14.06 14.14 13.62 14.08 79,000 1,097,060 13.887 13.43 13.43 13.51 13.01 13.45 82,709 13.264 0.72%
2024-03-18 0 13.96 13.92 13.96 13.80 14.48 119,000 1,684,360 14.154 13.33 13.30 13.33 13.18 13.83 124,587 13.520 -4.38%
2024-03-15 0 14.60 14.60 14.62 14.32 14.68 56,000 817,520 14.599 13.95 13.95 13.96 13.68 14.02 58,629 13.944 -2.01%
2024-03-14 0 14.90 14.64 14.90 14.60 14.96 140,000 2,058,180 14.701 14.23 13.98 14.23 13.95 14.29 146,572 14.042 2.48%
2024-03-13 0 14.54 14.54 14.80 14.36 14.76 114,500 1,679,240 14.666 13.89 13.89 14.14 13.72 14.10 119,875 14.008 1.68%
2024-03-12 0 14.30 14.30 14.60 14.00 14.40 135,000 1,909,870 14.147 13.66 13.66 13.95 13.37 13.75 141,338 13.513 2.14%
2024-03-11 0 14.00 13.92 14.00 13.80 14.22 135,500 1,903,990 14.052 13.37 13.30 13.37 13.18 13.58 141,861 13.421 0.29%
2024-03-08 0 13.96 13.96 14.00 13.96 14.86 255,000 3,640,660 14.277 13.33 13.33 13.37 13.33 14.19 266,971 13.637 -0.29%
2024-03-07 0 14.00 14.00 14.28 13.48 14.38 84,000 1,162,250 13.836 13.37 13.37 13.64 12.88 13.74 87,943 13.216 0.86%
2024-03-06 0 13.88 13.88 13.92 12.90 14.82 202,500 2,797,110 13.813 13.26 13.26 13.30 12.32 14.16 212,007 13.194 7.60%
2024-03-05 0 12.90 12.62 12.90 12.62 13.22 152,500 1,965,540 12.889 12.32 12.05 12.32 12.05 12.63 159,659 12.311 -1.98%
2024-03-04 0 13.16 13.16 13.38 13.00 13.72 158,500 2,122,490 13.391 12.57 12.57 12.78 12.42 13.10 165,941 12.791 1.23%
2024-03-01 0 13.00 13.00 13.12 12.32 13.30 139,500 1,778,790 12.751 12.42 12.42 12.53 11.77 12.70 146,049 12.179 6.38%
2024-02-29 0 12.22 12.22 12.28 11.96 12.30 126,000 1,534,230 12.176 11.67 11.67 11.73 11.42 11.75 131,915 11.630 3.56%
2024-02-28 0 11.80 11.80 11.96 11.72 11.96 126,500 1,507,080 11.914 11.27 11.27 11.42 11.19 11.42 132,439 11.379 0.85%
2024-02-27 0 11.70 11.70 11.80 11.40 12.00 100,000 1,178,250 11.783 11.18 11.18 11.27 10.89 11.46 104,695 11.254 0.00%
2024-02-26 0 11.70 11.70 11.90 11.12 11.98 66,000 768,640 11.646 11.18 11.18 11.37 10.62 11.44 69,098 11.124 1.56%
2024-02-23 0 11.52 11.52 11.60 11.44 11.88 82,500 961,670 11.657 11.00 11.00 11.08 10.93 11.35 86,373 11.134 0.88%
2024-02-22 0 11.42 11.42 11.78 11.38 11.90 241,000 2,797,250 11.607 10.91 10.91 11.25 10.87 11.37 252,314 11.086 1.06%
2024-02-21 0 11.30 11.30 11.56 11.00 11.60 114,500 1,296,100 11.320 10.79 10.79 11.04 10.51 11.08 119,875 10.812 6.20%
2024-02-20 0 10.64 10.64 10.98 9.970 11.00 119,500 1,290,090 10.796 10.16 10.16 10.49 9.523 10.51 125,110 10.312 4.52%
2024-02-19 0 10.18 10.18 10.28 10.16 10.50 143,500 1,479,090 10.307 9.724 9.724 9.819 9.704 10.03 150,237 9.8451 -1.55%
2024-02-16 0 10.34 10.36 10.44 9.990 10.50 27,000 276,885 10.255 9.876 9.895 9.972 9.542 10.03 28,268 9.7952 -0.58%
2024-02-15 0 10.40 10.32 10.46 10.34 10.40 30,500 317,070 10.396 9.934 9.857 9.991 9.876 9.934 31,932 9.9296 -0.38%
2024-02-14 0 10.44 10.30 10.52 10.26 10.70 15,500 163,320 10.537 9.972 9.838 10.05 9.800 10.22 16,228 10.064 -2.43%
2024-02-09 0 10.70 10.70 10.80 10.66 10.66 1,000 10,660 10.660 10.22 10.22 10.32 10.18 10.18 1,047 10.182 -0.93%
2024-02-08 0 10.80 10.50 10.82 10.60 10.86 14,500 156,030 10.761 10.32 10.03 10.33 10.12 10.37 15,181 10.278 0.19%
2024-02-07 0 10.78 10.60 10.80 10.56 10.92 7,000 74,660 10.666 10.30 10.12 10.32 10.09 10.43 7,329 10.187 -1.64%
2024-02-06 0 10.96 10.68 10.96 10.50 11.04 115,000 1,259,740 10.954 10.47 10.20 10.47 10.03 10.54 120,399 10.463 4.58%
2024-02-05 0 10.48 10.06 10.48 10.06 10.50 75,000 775,410 10.339 10.01 9.609 10.01 9.609 10.03 78,521 9.8752 2.95%
2024-02-02 0 10.18 9.980 10.30 9.980 10.66 42,500 436,490 10.270 9.724 9.532 9.838 9.532 10.18 44,495 9.8098 -1.17%
2024-02-01 0 10.30 10.08 10.32 9.940 10.54 42,500 429,825 10.114 9.838 9.628 9.857 9.494 10.07 44,495 9.6600 3.52%
2024-01-31 0 9.950 9.820 9.950 9.610 9.950 55,000 535,640 9.7389 9.504 9.380 9.504 9.179 9.504 57,582 9.3022 1.53%
2024-01-30 0 9.800 9.800 9.980 9.800 10.08 18,500 183,575 9.9230 9.361 9.361 9.532 9.361 9.628 19,369 9.4780 -2.58%
2024-01-29 0 10.06 9.800 10.06 9.810 10.28 65,500 656,605 10.025 9.609 9.361 9.609 9.370 9.819 68,575 9.5750 0.40%
2024-01-26 0 10.02 9.750 10.02 9.750 10.50 177,500 1,798,375 10.132 9.571 9.313 9.571 9.313 10.03 185,833 9.6774 -6.70%
2024-01-25 0 10.74 10.54 10.78 9.990 10.74 39,000 404,410 10.369 10.26 10.07 10.30 9.542 10.26 40,831 9.9045 7.51%
2024-01-24 0 9.990 9.830 9.990 9.720 10.20 136,000 1,336,406 9.8265 9.542 9.389 9.542 9.284 9.743 142,385 9.3859 5.27%
2024-01-23 0 9.490 9.430 9.630 9.420 9.770 64,500 612,605 9.4978 9.064 9.007 9.198 8.998 9.332 67,528 9.0719 0.74%
2024-01-22 0 9.420 9.410 9.480 9.380 9.650 46,000 436,833 9.4964 8.998 8.988 9.055 8.959 9.217 48,160 9.0705 -3.58%
2024-01-19 0 9.770 9.670 9.780 9.600 10.48 88,000 858,115 9.7513 9.332 9.236 9.341 9.170 10.01 92,131 9.3140 -1.31%
2024-01-18 0 9.900 9.700 9.900 9.610 10.04 23,000 226,455 9.8459 9.456 9.265 9.456 9.179 9.590 24,080 9.4044 3.12%
2024-01-17 0 9.600 9.600 10.68 9.500 10.08 106,500 1,040,115 9.7663 9.170 9.170 10.20 9.074 9.628 111,500 9.3284 -4.57%
2024-01-16 0 10.06 10.06 10.68 10.04 10.76 47,000 481,340 10.241 9.609 9.609 10.20 9.590 10.28 49,206 9.7820 -3.45%
2024-01-15 0 10.42 10.40 10.66 10.40 10.66 7,000 74,070 10.581 9.953 9.934 10.18 9.934 10.18 7,329 10.107 -2.25%
2024-01-12 0 10.66 10.66 10.70 10.24 10.70 91,000 951,520 10.456 10.18 10.18 10.22 9.781 10.22 95,272 9.9874 0.38%
2024-01-11 0 10.62 10.38 10.62 10.30 10.82 27,000 283,470 10.499 10.14 9.915 10.14 9.838 10.33 28,268 10.028 1.72%
2024-01-10 0 10.44 10.26 10.66 10.24 10.92 79,000 836,930 10.594 9.972 9.800 10.18 9.781 10.43 82,709 10.119 -4.04%
2024-01-09 0 10.88 10.68 10.88 10.78 10.92 91,000 990,970 10.890 10.39 10.20 10.39 10.30 10.43 95,272 10.401 -0.37%
2024-01-08 0 10.92 10.80 10.92 10.48 10.92 84,000 891,540 10.614 10.43 10.32 10.43 10.01 10.43 87,943 10.138 3.02%
2024-01-05 0 10.60 10.60 10.96 10.60 11.20 113,500 1,233,680 10.869 10.12 10.12 10.47 10.12 10.70 118,828 10.382 -3.64%
2024-01-04 0 11.00 11.00 11.10 10.80 11.02 43,000 468,180 10.888 10.51 10.51 10.60 10.32 10.53 45,019 10.400 0.92%
2024-01-03 0 10.90 10.90 11.00 10.90 10.98 8,000 87,240 10.905 10.41 10.41 10.51 10.41 10.49 8,376 10.416 -1.45%
2024-01-02 0 11.06 10.82 11.06 - - 0 0 - 10.56 10.33 10.56 - - 0 - -0.18%
2023-12-29 0 11.08 10.84 11.08 10.80 11.08 104,500 1,133,700 10.849 10.58 10.35 10.58 10.32 10.58 109,406 10.362 0.91%
2023-12-28 0 10.98 10.96 10.98 10.60 11.08 338,500 3,716,690 10.980 10.49 10.47 10.49 10.12 10.58 354,391 10.488 -0.54%
2023-12-27 0 11.04 10.96 11.04 11.00 11.72 222,000 2,446,310 11.019 10.54 10.47 10.54 10.51 11.19 232,422 10.525 -1.08%
2023-12-22 0 11.16 10.78 11.16 10.60 12.00 108,500 1,174,740 10.827 10.66 10.30 10.66 10.12 11.46 113,594 10.342 1.27%
2023-12-21 0 11.02 10.76 11.02 10.60 11.50 270,750 2,992,730 11.053 10.53 10.28 10.53 10.12 10.98 283,461 10.558 -3.67%
2023-12-20 0 11.44 11.42 11.54 11.42 12.48 99,500 1,179,740 11.857 10.93 10.91 11.02 10.91 11.92 104,171 11.325 -8.33%
2023-12-19 0 12.48 12.12 12.48 12.18 12.76 85,500 1,056,427 12.356 11.92 11.58 11.92 11.63 12.19 89,514 11.802 -0.32%
2023-12-18 0 12.52 12.52 12.60 12.52 12.70 10,000 126,350 12.635 11.96 11.96 12.04 11.96 12.13 10,469 12.068 -0.95%
2023-12-15 0 12.64 12.64 12.68 12.50 12.70 37,000 467,540 12.636 12.07 12.07 12.11 11.94 12.13 38,737 12.070 2.10%
2023-12-14 0 12.38 12.08 12.38 12.08 12.74 115,000 1,440,570 12.527 11.82 11.54 11.82 11.54 12.17 120,399 11.965 -2.52%
2023-12-13 0 12.70 12.84 12.92 12.68 12.98 26,500 340,220 12.838 12.13 12.26 12.34 12.11 12.40 27,744 12.263 -1.09%
2023-12-12 0 12.84 12.84 13.16 12.84 13.18 44,000 567,900 12.907 12.26 12.26 12.57 12.26 12.59 46,066 12.328 -1.68%
2023-12-11 0 13.06 12.84 13.06 12.84 13.06 82,000 1,057,730 12.899 12.47 12.26 12.47 12.26 12.47 85,850 12.321 0.00%
2023-12-08 0 13.06 12.92 13.06 12.92 13.16 22,500 292,980 13.021 12.47 12.34 12.47 12.34 12.57 23,556 12.437 -1.66%
2023-12-07 0 13.28 13.00 13.28 12.90 13.28 149,000 1,943,470 13.043 12.68 12.42 12.68 12.32 12.68 155,995 12.459 0.76%
2023-12-06 0 13.18 12.94 13.20 12.72 13.36 51,500 673,290 13.074 12.59 12.36 12.61 12.15 12.76 53,918 12.487 0.92%
2023-12-05 0 13.06 13.00 13.06 13.00 13.74 184,000 2,437,250 13.246 12.47 12.42 12.47 12.42 13.12 192,638 12.652 -1.66%
2023-12-04 0 13.28 13.26 13.44 13.14 14.02 85,000 1,149,640 13.525 12.68 12.67 12.84 12.55 13.39 88,990 12.919 -2.50%
2023-12-01 0 13.62 13.62 13.76 12.52 13.80 90,000 1,211,760 13.464 13.01 13.01 13.14 11.96 13.18 94,225 12.860 5.75%
2023-11-30 0 12.88 12.88 13.20 12.78 13.06 47,000 607,100 12.917 12.30 12.30 12.61 12.21 12.47 49,206 12.338 3.04%
2023-11-29 0 12.50 12.50 12.60 12.50 12.98 137,500 1,736,930 12.632 11.94 11.94 12.04 11.94 12.40 143,955 12.066 -0.16%
2023-11-28 0 12.52 12.50 12.52 12.50 13.04 146,500 1,845,400 12.597 11.96 11.94 11.96 11.94 12.46 153,378 12.032 -1.73%
2023-11-27 0 12.74 12.74 12.88 12.64 12.88 19,000 242,750 12.776 12.17 12.17 12.30 12.07 12.30 19,892 12.203 0.47%
2023-11-24 0 12.68 12.66 12.68 12.52 12.94 99,500 1,259,660 12.660 12.11 12.09 12.11 11.96 12.36 104,171 12.092 -5.37%
2023-11-23 0 13.40 13.20 13.40 12.54 13.40 39,000 509,140 13.055 12.80 12.61 12.80 11.98 12.80 40,831 12.469 5.85%
2023-11-22 0 12.66 12.60 12.88 12.50 13.00 24,500 310,920 12.691 12.09 12.04 12.30 11.94 12.42 25,650 12.122 0.64%
2023-11-21 0 12.58 12.56 13.24 12.40 12.54 1,000 12,470 12.470 12.02 12.00 12.65 11.84 11.98 1,047 11.911 -0.63%
2023-11-20 0 12.66 12.66 12.80 12.22 12.66 101,500 1,254,640 12.361 12.09 12.09 12.23 11.67 12.09 106,265 11.807 -0.16%
2023-11-17 0 12.68 12.68 12.74 12.68 13.28 29,000 372,370 12.840 12.11 12.11 12.17 12.11 12.68 30,361 12.265 -2.01%
2023-11-16 0 12.94 12.88 12.94 12.80 14.12 52,000 691,470 13.298 12.36 12.30 12.36 12.23 13.49 54,441 12.701 -6.23%
2023-11-15 0 13.80 13.72 13.84 13.36 13.86 24,000 328,700 13.696 13.18 13.10 13.22 12.76 13.24 25,127 13.082 3.29%
2023-11-14 0 13.36 13.30 13.88 12.92 13.54 6,000 78,740 13.123 12.76 12.70 13.26 12.34 12.93 6,282 12.535 2.77%
2023-11-13 0 13.00 12.94 13.00 12.90 13.66 32,000 418,070 13.065 12.42 12.36 12.42 12.32 13.05 33,502 12.479 0.78%
2023-11-10 0 12.90 12.88 13.00 12.90 13.04 13,500 175,700 13.015 12.32 12.30 12.42 12.32 12.46 14,134 12.431 -1.07%
2023-11-09 0 13.04 13.02 13.26 13.04 13.48 35,500 470,080 13.242 12.46 12.44 12.67 12.46 12.88 37,167 12.648 -3.26%
2023-11-08 0 13.48 13.48 13.54 13.44 13.68 39,500 535,800 13.565 12.88 12.88 12.93 12.84 13.07 41,354 12.956 -2.74%
2023-11-07 0 13.86 13.72 13.90 13.68 14.32 21,000 290,756 13.846 13.24 13.10 13.28 13.07 13.68 21,986 13.225 -2.39%
2023-11-06 0 14.20 14.08 14.40 13.14 14.78 241,650 3,404,364 14.088 13.56 13.45 13.75 12.55 14.12 252,995 13.456 10.94%
2023-11-03 0 12.80 12.80 13.32 12.80 13.20 10,000 130,840 13.084 12.23 12.23 12.72 12.23 12.61 10,469 12.497 2.73%
2023-11-02 0 12.46 12.46 12.58 12.20 13.00 154,500 1,944,590 12.586 11.90 11.90 12.02 11.65 12.42 161,753 12.022 -2.96%
2023-11-01 0 12.84 12.84 12.90 12.84 13.42 65,500 858,260 13.103 12.26 12.26 12.32 12.26 12.82 68,575 12.516 -3.75%
2023-10-31 0 13.34 13.18 13.34 12.96 14.04 187,000 2,519,180 13.472 12.74 12.59 12.74 12.38 13.41 195,779 12.867 -1.04%
2023-10-30 0 13.48 13.20 13.50 11.76 13.56 381,500 4,938,680 12.945 12.88 12.61 12.89 11.23 12.95 399,410 12.365 15.21%
2023-10-27 0 11.70 11.70 11.78 10.46 11.72 188,500 2,100,800 11.145 11.18 11.18 11.25 9.991 11.19 197,349 10.645 5.60%
2023-10-26 0 11.08 11.08 11.26 10.84 11.84 152,000 1,717,330 11.298 10.58 10.58 10.76 10.35 11.31 159,136 10.792 1.84%
2023-10-25 0 10.88 10.64 10.88 10.22 10.96 308,500 3,224,630 10.453 10.39 10.16 10.39 9.762 10.47 322,983 9.9839 8.80%
2023-10-24 0 10.00 10.00 10.24 9.880 10.22 1,302,000 12,917,880 9.9216 9.552 9.552 9.781 9.437 9.762 1,363,124 9.4767 0.81%
2023-10-20 0 9.920 9.920 10.16 9.790 10.08 38,000 376,490 9.9076 9.475 9.475 9.704 9.351 9.628 39,784 9.4634 0.20%
2023-10-19 0 9.900 9.900 9.960 9.800 10.08 105,000 1,039,970 9.9045 9.456 9.456 9.513 9.361 9.628 109,929 9.4603 -3.51%
2023-10-18 0 10.26 10.10 10.26 10.02 10.26 18,000 182,310 10.128 9.800 9.647 9.800 9.571 9.800 18,845 9.6742 2.40%
2023-10-17 0 10.02 10.00 10.20 10.00 10.30 118,000 1,191,160 10.095 9.571 9.552 9.743 9.552 9.838 123,540 9.6419 -0.99%
2023-10-16 0 10.12 10.10 10.22 10.08 10.48 114,000 1,171,490 10.276 9.666 9.647 9.762 9.628 10.01 119,352 9.8154 -0.98%
2023-10-13 0 10.22 10.22 10.40 9.920 10.60 149,000 1,541,110 10.343 9.762 9.762 9.934 9.475 10.12 155,995 9.8792 -1.92%
2023-10-12 0 10.42 10.38 10.44 9.900 10.70 228,500 2,364,590 10.348 9.953 9.915 9.972 9.456 10.22 239,227 9.8843 5.47%
2023-10-11 0 9.880 9.880 9.900 9.750 10.00 67,000 661,410 9.8718 9.437 9.437 9.456 9.313 9.552 70,145 9.4291 -0.80%
2023-10-10 0 9.960 9.950 9.990 9.650 10.00 64,500 636,115 9.8622 9.513 9.504 9.542 9.217 9.552 67,528 9.4200 1.74%
2023-10-09 0 9.790 9.790 9.900 9.720 9.990 49,500 489,675 9.8924 9.351 9.351 9.456 9.284 9.542 51,824 9.4488 -1.61%
2023-10-06 0 9.950 9.950 10.20 9.950 10.22 42,500 428,570 10.084 9.504 9.504 9.743 9.504 9.762 44,495 9.6318 -0.40%
2023-10-05 0 9.990 9.950 10.00 9.900 10.24 21,500 214,365 9.9705 9.542 9.504 9.552 9.456 9.781 22,509 9.5234 0.60%
2023-10-04 0 9.930 9.910 10.00 9.860 10.08 55,000 545,920 9.9258 9.485 9.466 9.552 9.418 9.628 57,582 9.4807 -0.90%
2023-10-03 0 10.02 10.04 10.12 9.910 10.60 91,000 913,640 10.040 9.571 9.590 9.666 9.466 10.12 95,272 9.5898 -4.75%
2023-09-29 0 10.52 10.16 10.52 10.06 10.52 146,000 1,499,950 10.274 10.05 9.704 10.05 9.609 10.05 152,854 9.8130 4.37%
2023-09-28 0 10.08 10.06 10.10 9.870 10.08 70,000 696,738 9.9534 9.628 9.609 9.647 9.427 9.628 73,286 9.5071 0.80%
2023-09-27 0 10.00 9.900 10.00 9.690 10.00 180,500 1,784,360 9.8857 9.552 9.456 9.552 9.255 9.552 188,974 9.4424 1.63%
2023-09-26 0 9.840 9.700 9.840 9.700 10.96 337,000 3,340,930 9.9137 9.399 9.265 9.399 9.265 10.47 352,821 9.4692 -9.56%
2023-09-25 0 10.88 10.70 10.88 10.70 11.28 119,000 1,302,490 10.945 10.39 10.22 10.39 10.22 10.77 124,587 10.454 3.62%
2023-09-22 0 10.50 10.50 10.60 9.580 10.70 188,500 1,938,715 10.285 10.03 10.03 10.12 9.150 10.22 197,349 9.8238 7.58%
2023-09-21 0 9.760 9.750 9.800 9.690 10.28 143,000 1,409,070 9.8536 9.322 9.313 9.361 9.255 9.819 149,713 9.4118 -4.50%
2023-09-20 0 10.22 10.24 10.30 10.22 10.70 54,000 555,590 10.289 9.762 9.781 9.838 9.762 10.22 56,535 9.8273 -1.92%
2023-09-19 0 10.42 10.38 10.50 10.22 10.84 113,000 1,185,543 10.492 9.953 9.915 10.03 9.762 10.35 118,305 10.021 -2.62%
2023-09-18 0 10.70 10.66 10.96 10.70 12.54 343,500 3,799,210 11.060 10.22 10.18 10.47 10.22 11.98 359,626 10.564 -14.13%
2023-09-15 0 12.46 12.46 12.52 11.66 12.56 237,500 2,914,990 12.274 11.90 11.90 11.96 11.14 12.00 248,650 11.723 6.86%
2023-09-14 0 11.66 11.66 11.88 11.00 11.96 297,500 3,380,276 11.362 11.14 11.14 11.35 10.51 11.42 311,466 10.853 2.82%
2023-09-13 0 11.34 11.34 11.50 11.24 12.00 92,000 1,050,920 11.423 10.83 10.83 10.98 10.74 11.46 96,319 10.911 -5.50%
2023-09-12 0 12.00 11.86 12.00 11.56 12.98 389,050 4,653,171 11.960 11.46 11.33 11.46 11.04 12.40 407,314 11.424 -1.32%
2023-09-11 0 12.16 12.00 12.16 10.54 12.26 680,000 7,747,545 11.393 11.61 11.46 11.61 10.07 11.71 711,923 10.883 2.53%
2023-09-07 0 11.86 11.72 11.90 11.40 12.72 444,500 5,236,410 11.780 11.33 11.19 11.37 10.89 12.15 465,368 11.252 -5.87%
2023-09-06 0 12.60 12.52 12.74 12.60 13.44 141,500 1,814,520 12.823 12.04 11.96 12.17 12.04 12.84 148,143 12.248 -4.69%
2023-09-05 0 13.22 13.06 13.22 12.84 14.00 224,000 2,976,180 13.287 12.63 12.47 12.63 12.26 13.37 234,516 12.691 -0.60%
2023-09-04 0 13.30 13.30 13.40 13.08 13.60 302,500 4,059,920 13.421 12.70 12.70 12.80 12.49 12.99 316,701 12.819 0.76%
2023-08-31 0 13.20 13.10 13.20 12.68 13.28 322,500 4,215,780 13.072 12.61 12.51 12.61 12.11 12.68 337,640 12.486 1.38%
2023-08-30 0 13.02 13.02 13.18 12.74 13.48 280,000 3,675,590 13.127 12.44 12.44 12.59 12.17 12.88 293,145 12.538 -1.36%
2023-08-29 0 13.20 13.00 13.20 12.62 13.60 284,000 3,723,050 13.109 12.61 12.42 12.61 12.05 12.99 297,333 12.521 2.96%
2023-08-28 0 12.82 12.70 12.84 12.04 13.84 308,500 3,906,200 12.662 12.25 12.13 12.26 11.50 13.22 322,983 12.094 -4.47%
2023-08-25 0 13.42 13.30 13.66 12.70 15.48 571,000 7,788,427 13.640 12.82 12.70 13.05 12.13 14.79 597,806 13.028 -2.75%
2023-08-24 0 13.80 13.66 13.80 12.80 14.58 300,500 4,055,220 13.495 13.18 13.05 13.18 12.23 13.93 314,607 12.890 -0.29%
2023-08-23 0 13.84 13.82 13.98 13.82 14.58 117,000 1,653,330 14.131 13.22 13.20 13.35 13.20 13.93 122,493 13.497 -4.55%
2023-08-22 0 14.50 14.50 14.70 14.20 15.62 214,500 3,160,390 14.734 13.85 13.85 14.04 13.56 14.92 224,570 14.073 -5.84%
2023-08-21 0 15.40 15.38 15.68 15.36 16.82 327,000 5,287,754 16.171 14.71 14.69 14.98 14.67 16.07 342,351 15.445 -12.00%
2023-08-18 0 17.50 17.50 17.52 17.00 18.18 148,000 2,607,200 17.616 16.72 16.72 16.73 16.24 17.36 154,948 16.826 -3.74%
2023-08-17 0 18.18 17.78 18.18 17.54 18.18 54,500 973,050 17.854 17.36 16.98 17.36 16.75 17.36 57,059 17.054 -1.41%
2023-08-16 0 18.44 18.36 18.48 18.34 18.60 137,500 2,533,400 18.425 17.61 17.54 17.65 17.52 17.77 143,955 17.599 -0.86%
2023-08-15 0 18.60 18.60 18.88 18.44 19.00 123,000 2,318,560 18.850 17.77 17.77 18.03 17.61 18.15 128,774 18.005 -1.80%
2023-08-14 0 18.94 18.64 19.00 18.34 19.00 132,500 2,490,980 18.800 18.09 17.80 18.15 17.52 18.15 138,720 17.957 2.38%
2023-08-11 0 18.50 18.50 18.60 18.50 18.88 121,000 2,251,980 18.611 17.67 17.67 17.77 17.67 18.03 126,680 17.777 -2.73%
2023-08-10 0 19.02 19.02 19.56 18.82 19.42 123,000 2,331,990 18.959 18.17 18.17 18.68 17.98 18.55 128,774 18.109 -2.76%
2023-08-09 0 19.56 18.30 19.58 18.98 19.78 165,000 3,196,230 19.371 18.68 17.48 18.70 18.13 18.89 172,746 18.502 0.51%
2023-08-08 0 19.46 19.02 19.76 19.00 19.46 123,000 2,366,740 19.242 18.59 18.17 18.87 18.15 18.59 128,774 18.379 -2.41%
2023-08-07 0 19.94 19.40 19.94 19.24 19.94 114,000 2,230,200 19.563 19.05 18.53 19.05 18.38 19.05 119,352 18.686 1.12%
2023-08-04 0 19.72 19.64 19.72 19.66 20.10 26,500 525,170 19.818 18.84 18.76 18.84 18.78 19.20 27,744 18.929 0.31%
2023-08-03 0 19.66 19.48 19.60 19.48 19.84 14,000 274,360 19.597 18.78 18.61 18.72 18.61 18.95 14,657 18.718 0.92%
2023-08-02 0 19.48 19.40 19.48 18.88 19.50 40,500 776,260 19.167 18.61 18.53 18.61 18.03 18.63 42,401 18.307 -0.20%
2023-08-01 0 19.52 19.52 19.76 19.52 19.90 32,000 628,750 19.648 18.64 18.64 18.87 18.64 19.01 33,502 18.767 0.10%
2023-07-31 0 19.50 19.34 19.50 19.00 20.60 218,000 4,317,005 19.803 18.63 18.47 18.63 18.15 19.68 228,234 18.915 -0.41%
2023-07-28 0 19.58 19.52 19.58 18.80 19.92 139,000 2,680,340 19.283 18.70 18.64 18.70 17.96 19.03 145,526 18.418 3.82%
2023-07-27 0 18.86 18.60 18.86 18.34 18.96 164,500 3,086,720 18.764 18.01 17.77 18.01 17.52 18.11 172,223 17.923 1.29%
2023-07-26 0 18.62 18.48 18.72 18.12 18.68 28,000 517,550 18.484 17.79 17.65 17.88 17.31 17.84 29,314 17.655 0.22%
2023-07-25 0 18.58 18.52 18.58 18.36 18.70 34,500 641,080 18.582 17.75 17.69 17.75 17.54 17.86 36,120 17.749 1.09%
2023-07-24 0 18.38 18.12 18.38 18.16 18.74 169,500 3,161,940 18.655 17.56 17.31 17.56 17.35 17.90 177,457 17.818 -0.11%
2023-07-21 0 18.40 18.40 18.56 18.10 18.66 68,000 1,248,490 18.360 17.57 17.57 17.73 17.29 17.82 71,192 17.537 0.77%
2023-07-20 0 18.26 18.02 18.28 17.88 18.58 27,000 490,940 18.183 17.44 17.21 17.46 17.08 17.75 28,268 17.368 1.33%
2023-07-19 0 18.02 18.02 18.08 17.30 18.14 129,000 2,268,370 17.584 17.21 17.21 17.27 16.52 17.33 135,056 16.796 0.11%
2023-07-18 0 18.00 17.80 18.08 17.72 18.70 92,000 1,656,040 18.000 17.19 17.00 17.27 16.93 17.86 96,319 17.193 -3.74%
2023-07-14 0 18.70 18.32 18.70 18.32 19.10 61,500 1,152,870 18.746 17.86 17.50 17.86 17.50 18.24 64,387 17.905 -1.16%
2023-07-13 0 18.92 18.92 19.50 18.92 20.40 90,500 1,785,297 19.727 18.07 18.07 18.63 18.07 19.49 94,749 18.842 -2.97%
2023-07-12 0 19.50 19.26 19.86 18.60 19.88 240,500 4,670,390 19.420 18.63 18.40 18.97 17.77 18.99 251,791 18.549 6.79%
2023-07-11 0 18.26 18.26 18.30 16.92 18.68 129,500 2,295,690 17.727 17.44 17.44 17.48 16.16 17.84 135,580 16.932 9.21%
2023-07-10 0 16.72 16.50 16.78 16.50 17.40 142,000 2,385,160 16.797 15.97 15.76 16.03 15.76 16.62 148,666 16.044 -0.48%
2023-07-07 0 16.80 16.60 16.80 16.80 17.68 183,500 3,147,470 17.152 16.05 15.86 16.05 16.05 16.89 192,115 16.383 -5.94%
2023-07-06 0 17.86 17.80 17.86 17.50 20.25 342,000 6,278,785 18.359 17.06 17.00 17.06 16.72 19.34 358,056 17.536 -10.25%
2023-07-05 0 19.90 19.70 19.90 19.52 20.95 155,500 3,116,835 20.044 19.01 18.82 19.01 18.64 20.01 162,800 19.145 -2.93%
2023-07-04 0 20.50 20.50 20.70 20.30 21.65 199,000 4,126,650 20.737 19.58 19.58 19.77 19.39 20.68 208,342 19.807 -5.31%
2023-07-03 0 21.65 21.65 21.85 21.15 23.90 213,500 4,785,300 22.414 20.68 20.68 20.87 20.20 22.83 223,523 21.409 -8.65%
2023-06-30 0 23.70 23.70 23.90 23.15 24.65 851,500 20,405,166 23.964 22.64 22.64 22.83 22.11 23.54 891,475 22.889 0.64%
2023-06-29 0 23.55 23.55 23.90 22.20 24.05 179,500 4,170,525 23.234 22.49 22.49 22.83 21.20 22.97 187,927 22.192 3.97%
2023-06-28 0 22.65 22.60 23.05 21.95 23.25 48,000 1,088,475 22.677 21.63 21.59 22.02 20.97 22.21 50,253 21.660 0.67%
2023-06-27 0 22.50 22.40 22.90 22.20 23.45 47,500 1,077,775 22.690 21.49 21.40 21.87 21.20 22.40 49,730 21.673 0.90%
2023-06-26 0 22.30 22.10 22.60 22.30 23.00 47,000 1,060,155 22.556 21.30 21.11 21.59 21.30 21.97 49,206 21.545 1.36%
2023-06-23 0 22.00 22.00 22.25 21.90 22.80 65,000 1,453,200 22.357 21.01 21.01 21.25 20.92 21.78 68,051 21.354 -3.93%
2023-06-21 0 22.90 22.85 23.00 22.85 23.80 106,500 2,463,262 23.129 21.87 21.83 21.97 21.83 22.73 111,500 22.092 -2.59%
2023-06-20 0 23.90 23.90 24.25 23.80 24.65 261,500 6,354,250 24.299 22.46 22.46 22.78 22.36 23.16 278,318 22.831 -1.44%
2023-06-19 0 24.25 24.00 24.25 22.95 24.90 155,000 3,687,225 23.789 22.78 22.55 22.78 21.56 23.40 164,969 22.351 6.83%
2023-06-16 0 22.70 22.70 22.90 20.95 23.20 299,000 6,691,725 22.380 21.33 21.33 21.52 19.68 21.80 318,230 21.028 8.10%
2023-06-15 0 21.00 20.95 21.00 20.35 21.50 339,000 7,039,400 20.765 19.73 19.68 19.73 19.12 20.20 360,802 19.510 -0.24%
2023-06-14 0 21.05 20.75 21.05 20.55 21.80 126,500 2,646,200 20.919 19.78 19.50 19.78 19.31 20.48 134,636 19.655 2.43%
2023-06-13 0 20.55 20.60 20.90 20.10 21.00 136,500 2,808,825 20.577 19.31 19.36 19.64 18.89 19.73 145,279 19.334 0.00%
2023-06-12 0 20.55 20.45 20.55 19.90 20.90 164,000 3,327,910 20.292 19.31 19.21 19.31 18.70 19.64 174,547 19.066 -2.14%
2023-06-09 0 21.00 20.80 21.00 20.05 21.50 131,000 2,715,675 20.730 19.73 19.54 19.73 18.84 20.20 139,425 19.478 0.96%
2023-06-08 0 20.80 20.60 20.80 20.30 21.70 127,000 2,620,950 20.637 19.54 19.36 19.54 19.07 20.39 135,168 19.390 -4.15%
2023-06-07 0 21.70 21.05 21.70 21.10 22.50 123,000 2,696,400 21.922 20.39 19.78 20.39 19.82 21.14 130,911 20.597 -3.12%
2023-06-06 0 22.40 22.10 22.45 21.80 22.40 119,500 2,633,625 22.039 21.05 20.76 21.09 20.48 21.05 127,185 20.707 1.59%
2023-06-05 0 22.05 21.90 22.10 21.65 23.15 145,000 3,242,975 22.365 20.72 20.58 20.76 20.34 21.75 154,325 21.014 -2.22%
2023-06-02 0 22.55 22.35 22.55 22.00 23.25 139,500 3,107,550 22.276 21.19 21.00 21.19 20.67 21.85 148,472 20.930 2.04%
2023-06-01 0 22.10 21.75 22.10 21.05 22.35 19,000 418,550 22.029 20.76 20.44 20.76 19.78 21.00 20,222 20.698 0.91%
2023-05-31 0 21.90 21.10 21.95 19.70 22.20 186,500 3,881,010 20.810 20.58 19.82 20.62 18.51 20.86 198,494 19.552 4.29%
2023-05-30 0 21.00 21.00 21.50 21.00 24.60 394,308 8,781,475 22.271 19.73 19.73 20.20 19.73 23.11 419,667 20.925 -10.64%
2023-05-29 0 23.50 23.50 23.95 22.90 24.85 440,000 10,443,825 23.736 22.08 22.08 22.50 21.52 23.35 468,298 22.302 -5.81%
2023-05-25 0 24.95 24.95 25.00 23.00 24.95 261,000 6,229,475 23.868 23.44 23.44 23.49 21.61 23.44 277,786 22.425 7.08%
2023-05-24 0 23.30 23.30 23.50 22.25 24.00 251,500 5,813,400 23.115 21.89 21.89 22.08 20.91 22.55 267,675 21.718 -2.92%
2023-05-23 0 24.00 24.00 24.25 23.75 25.20 172,500 4,189,625 24.288 22.55 22.55 22.78 22.31 23.68 183,594 22.820 -5.88%
2023-05-22 0 25.50 25.50 25.70 25.10 26.00 68,000 1,728,875 25.425 23.96 23.96 24.15 23.58 24.43 72,373 23.888 0.79%
2023-05-19 0 25.30 25.10 25.30 24.85 26.05 56,500 1,433,050 25.364 23.77 23.58 23.77 23.35 24.48 60,134 23.831 -3.44%
2023-05-18 0 26.20 26.20 26.55 26.20 26.85 125,500 3,319,525 26.450 24.62 24.62 24.95 24.62 25.23 133,571 24.852 -1.13%
2023-05-17 0 26.50 26.45 26.80 26.50 27.25 121,000 3,260,100 26.943 24.90 24.85 25.18 24.90 25.60 128,782 25.315 -2.39%
2023-05-16 0 27.15 27.10 27.20 26.05 27.20 119,000 3,192,125 26.825 25.51 25.46 25.56 24.48 25.56 126,653 25.204 0.18%
2023-05-15 0 27.10 27.10 27.15 26.00 27.20 126,500 3,387,750 26.781 25.46 25.46 25.51 24.43 25.56 134,636 25.162 1.31%
2023-05-12 0 26.75 26.65 27.25 26.45 27.30 208,000 5,589,975 26.875 25.13 25.04 25.60 24.85 25.65 221,377 25.251 0.94%
2023-05-11 0 26.50 26.50 26.55 26.10 26.95 122,000 3,241,125 26.567 24.90 24.90 24.95 24.52 25.32 129,846 24.961 0.38%
2023-05-10 0 26.40 26.25 26.70 26.15 27.20 64,500 1,697,900 26.324 24.80 24.66 25.09 24.57 25.56 68,648 24.733 0.00%
2023-05-09 0 26.40 26.35 26.40 26.40 27.30 135,500 3,625,825 26.759 24.80 24.76 24.80 24.80 25.65 144,214 25.142 -2.94%
2023-05-08 0 27.20 27.20 27.35 27.10 28.65 138,000 3,780,200 27.393 25.56 25.56 25.70 25.46 26.92 146,875 25.737 -1.81%
2023-05-05 0 27.70 27.70 27.90 27.50 28.20 128,000 3,559,825 27.811 26.03 26.03 26.21 25.84 26.50 136,232 26.131 0.18%
2023-05-04 0 27.65 27.60 27.65 27.60 28.50 152,500 4,261,775 27.946 25.98 25.93 25.98 25.93 26.78 162,308 26.257 -2.64%
2023-05-03 0 28.40 28.35 28.60 27.80 28.65 78,500 2,211,700 28.175 26.68 26.64 26.87 26.12 26.92 83,549 26.472 -1.56%
2023-05-02 0 28.85 28.75 28.85 28.50 29.85 208,500 6,029,050 28.916 27.11 27.01 27.11 26.78 28.05 221,909 27.169 -3.19%
2023-04-28 0 29.80 29.75 29.85 29.20 30.55 149,000 4,436,650 29.776 28.00 27.95 28.05 27.44 28.70 158,583 27.977 -2.93%
2023-04-27 0 30.70 30.20 30.70 30.30 31.45 105,000 3,222,075 30.686 28.84 28.38 28.84 28.47 29.55 111,753 28.832 -0.49%
2023-04-26 0 30.85 30.70 30.95 29.90 30.85 168,140 5,122,925 30.468 28.99 28.84 29.08 28.09 28.99 178,954 28.627 2.83%
2023-04-25 0 30.00 30.00 30.10 29.90 30.85 347,000 10,475,775 30.190 28.19 28.19 28.28 28.09 28.99 369,317 28.365 -2.76%
2023-04-24 0 30.85 30.65 31.00 30.20 30.85 66,500 2,029,700 30.522 28.99 28.80 29.13 28.38 28.99 70,777 28.677 0.65%
2023-04-21 0 30.65 30.65 30.70 30.30 32.00 223,346 6,926,966 31.015 28.80 28.80 28.84 28.47 30.07 237,710 29.140 -3.77%
2023-04-20 0 31.85 31.50 31.85 29.80 32.10 354,000 10,863,050 30.687 29.93 29.60 29.93 28.00 30.16 376,767 28.832 6.34%
2023-04-19 0 29.95 29.50 29.95 29.50 30.10 237,500 7,115,150 29.959 28.14 27.72 28.14 27.72 28.28 252,774 28.148 1.01%
2023-04-18 0 29.65 29.15 29.65 28.95 29.80 64,500 1,898,325 29.431 27.86 27.39 27.86 27.20 28.00 68,648 27.653 0.51%
2023-04-17 0 29.50 29.45 29.50 28.70 29.70 141,000 4,104,675 29.111 27.72 27.67 27.72 26.97 27.91 150,068 27.352 -0.67%
2023-04-14 0 29.70 29.25 29.70 29.30 30.00 172,500 5,101,125 29.572 27.91 27.48 27.91 27.53 28.19 183,594 27.785 2.59%
2023-04-13 0 28.95 28.80 29.00 28.55 30.05 271,000 7,951,200 29.340 27.20 27.06 27.25 26.82 28.23 288,429 27.567 -3.98%
2023-04-12 0 30.15 30.00 30.25 29.75 30.60 131,500 3,964,950 30.152 28.33 28.19 28.42 27.95 28.75 139,957 28.330 0.67%
2023-04-11 0 29.95 29.80 30.00 29.20 30.90 488,000 14,687,675 30.098 28.14 28.00 28.19 27.44 29.03 519,385 28.279 4.36%
2023-04-06 0 28.70 28.70 28.80 28.50 29.60 121,500 3,514,800 28.928 26.97 26.97 27.06 26.78 27.81 129,314 27.180 -2.05%
2023-04-04 0 29.30 29.15 29.40 28.20 29.70 492,500 14,354,975 29.147 27.53 27.39 27.62 26.50 27.91 524,174 27.386 2.81%
2023-04-03 0 28.50 28.50 28.65 27.40 29.20 476,000 13,617,675 28.609 26.78 26.78 26.92 25.74 27.44 506,613 26.880 4.01%
2023-03-31 0 27.40 26.65 27.45 26.35 28.15 155,000 4,184,275 26.995 25.74 25.04 25.79 24.76 26.45 164,969 25.364 -0.36%
2023-03-30 0 27.50 27.25 27.50 27.20 28.70 57,500 1,589,525 27.644 25.84 25.60 25.84 25.56 26.97 61,198 25.973 -2.31%
2023-03-29 0 28.15 28.10 28.40 27.90 28.85 40,500 1,151,800 28.440 26.45 26.40 26.68 26.21 27.11 43,105 26.721 -0.18%
2023-03-28 0 28.20 28.20 28.50 28.00 28.55 145,500 4,134,500 28.416 26.50 26.50 26.78 26.31 26.82 154,858 26.699 -1.23%
2023-03-27 0 28.55 28.45 28.65 28.00 29.10 162,000 4,648,200 28.693 26.82 26.73 26.92 26.31 27.34 172,419 26.959 1.78%
2023-03-24 0 28.05 28.05 28.25 27.95 28.60 133,000 3,748,675 28.186 26.36 26.36 26.54 26.26 26.87 141,554 26.482 -0.71%
2023-03-23 0 28.25 28.25 28.75 28.05 29.15 128,500 3,677,450 28.618 26.54 26.54 27.01 26.36 27.39 136,764 26.889 -1.91%
2023-03-22 0 28.80 28.55 28.80 26.80 28.85 153,000 4,353,425 28.454 27.06 26.82 27.06 25.18 27.11 162,840 26.734 7.06%
2023-03-21 0 26.90 26.55 26.90 26.40 27.15 47,675 1,274,895 26.741 25.27 24.95 25.27 24.80 25.51 50,741 25.125 0.75%
2023-03-20 0 26.70 26.60 26.70 26.70 27.50 30,500 827,475 27.130 25.09 24.99 25.09 25.09 25.84 32,462 25.491 -1.84%
2023-03-17 0 27.20 27.15 27.20 27.10 27.80 27,500 748,375 27.214 25.56 25.51 25.56 25.46 26.12 29,269 25.569 -0.91%
2023-03-16 0 27.45 27.10 27.45 27.10 28.00 39,000 1,070,825 27.457 25.79 25.46 25.79 25.46 26.31 41,508 25.798 -1.44%
2023-03-15 0 27.85 27.60 27.95 27.60 28.40 71,000 1,992,750 28.067 26.17 25.93 26.26 25.93 26.68 75,566 26.371 -1.42%
2023-03-14 0 28.25 28.05 28.25 28.00 28.80 20,500 577,550 28.173 26.54 26.36 26.54 26.31 27.06 21,818 26.471 -0.88%
2023-03-13 0 28.50 28.50 28.75 28.00 28.95 34,000 974,425 28.660 26.78 26.78 27.01 26.31 27.20 36,187 26.928 1.60%
2023-03-10 0 28.05 27.80 28.05 27.60 28.65 68,500 1,930,000 28.175 26.36 26.12 26.36 25.93 26.92 72,905 26.473 -2.26%
2023-03-09 0 28.70 28.55 28.70 28.45 29.35 131,500 3,815,525 29.015 26.97 26.82 26.97 26.73 27.58 139,957 27.262 -1.03%
2023-03-08 0 29.00 29.00 29.15 27.80 29.50 323,500 9,320,975 28.813 27.25 27.25 27.39 26.12 27.72 344,305 27.072 -0.17%
2023-03-07 0 29.05 29.00 29.40 28.20 30.20 299,000 8,791,225 29.402 27.29 27.25 27.62 26.50 28.38 318,230 27.625 2.47%
2023-03-06 0 28.35 28.35 28.55 26.95 28.90 310,500 8,733,575 28.127 26.64 26.64 26.82 25.32 27.15 330,469 26.428 -0.35%
2023-03-03 0 28.45 28.25 28.45 25.80 28.80 623,000 17,139,522 27.511 26.73 26.54 26.73 24.24 27.06 663,067 25.849 12.23%
2023-03-02 0 25.35 25.15 25.35 24.45 26.20 357,500 9,085,325 25.413 23.82 23.63 23.82 22.97 24.62 380,492 23.878 1.40%
2023-03-01 0 25.00 24.75 25.00 23.50 25.00 223,100 5,461,740 24.481 23.49 23.25 23.49 22.08 23.49 237,448 23.002 5.04%
2023-02-28 0 23.80 23.75 23.95 22.85 25.75 766,000 18,277,975 23.862 22.36 22.31 22.50 21.47 24.19 815,264 22.420 -4.80%
2023-02-27 0 25.00 25.00 25.05 25.00 27.00 579,000 14,948,375 25.818 23.49 23.49 23.54 23.49 25.37 616,238 24.257 -8.26%
2023-02-24 0 27.25 27.25 27.30 26.70 27.75 232,000 6,317,194 27.229 25.60 25.60 25.65 25.09 26.07 246,921 25.584 -0.18%
2023-02-23 0 27.30 27.30 27.70 27.30 28.45 187,000 5,180,200 27.702 25.65 25.65 26.03 25.65 26.73 199,027 26.028 -2.33%
2023-02-22 0 27.95 27.90 28.15 27.80 28.50 78,000 2,189,750 28.074 26.26 26.21 26.45 26.12 26.78 83,016 26.377 -1.24%
2023-02-21 0 28.30 28.25 28.30 27.45 29.00 669,000 18,867,775 28.203 26.59 26.54 26.59 25.79 27.25 712,026 26.499 -2.41%
2023-02-20 0 29.00 29.00 29.05 27.55 29.10 275,500 7,810,700 28.351 27.25 27.25 27.29 25.89 27.34 293,218 26.638 2.84%
2023-02-17 0 28.20 28.20 28.75 28.15 30.40 226,500 6,544,300 28.893 26.50 26.50 27.01 26.45 28.56 241,067 27.147 -3.09%
2023-02-16 0 29.10 28.95 29.10 28.60 30.90 391,500 11,683,950 29.844 27.34 27.20 27.34 26.87 29.03 416,679 28.041 1.04%
2023-02-15 0 28.80 28.60 28.80 28.60 29.30 115,000 3,331,750 28.972 27.06 26.87 27.06 26.87 27.53 122,396 27.221 0.70%
2023-02-14 0 28.60 28.55 28.80 28.55 29.00 63,000 1,806,575 28.676 26.87 26.82 27.06 26.82 27.25 67,052 26.943 -1.04%
2023-02-13 0 28.90 28.40 28.90 27.50 29.20 128,500 3,680,725 28.644 27.15 26.68 27.15 25.84 27.44 136,764 26.913 2.30%
2023-02-10 0 28.25 28.25 28.55 28.05 29.95 306,000 8,758,650 28.623 26.54 26.54 26.82 26.36 28.14 325,680 26.893 -5.68%
2023-02-09 0 29.95 29.95 30.00 29.05 30.35 476,000 14,166,845 29.762 28.14 28.14 28.19 27.29 28.52 506,613 27.964 1.53%
2023-02-08 0 29.50 29.50 29.55 26.80 29.90 571,000 16,228,575 28.421 27.72 27.72 27.76 25.18 28.09 607,723 26.704 9.26%
2023-02-07 0 27.00 27.00 27.20 25.90 28.00 461,500 12,318,175 26.692 25.37 25.37 25.56 24.33 26.31 491,181 25.079 -2.88%
2023-02-06 0 27.80 27.80 28.15 27.00 28.50 228,500 6,336,050 27.729 26.12 26.12 26.45 25.37 26.78 243,196 26.053 -3.14%
2023-02-03 0 28.70 28.50 28.70 27.95 29.00 381,171 10,791,203 28.311 26.97 26.78 26.97 26.26 27.25 405,685 26.600 0.70%
2023-02-02 0 28.50 28.10 28.50 27.50 29.10 486,000 13,647,825 28.082 26.78 26.40 26.78 25.84 27.34 517,256 26.385 0.00%
2023-02-01 0 28.50 28.50 28.55 28.35 29.50 347,450 9,983,207 28.733 26.78 26.78 26.82 26.64 27.72 369,796 26.997 -2.06%
2023-01-31 0 29.10 29.10 29.20 28.75 30.40 326,000 9,501,925 29.147 27.34 27.34 27.44 27.01 28.56 346,966 27.386 -1.52%
2023-01-30 0 29.55 29.55 29.90 29.10 31.10 1,155,500 35,041,275 30.326 27.76 27.76 28.09 27.34 29.22 1,229,814 28.493 0.17%
2023-01-27 0 29.50 29.50 29.60 29.10 29.85 317,450 9,356,440 29.474 27.72 27.72 27.81 27.34 28.05 337,866 27.693 -2.32%
2023-01-26 0 30.20 29.90 30.25 29.00 32.00 704,000 20,871,050 29.646 28.38 28.09 28.42 27.25 30.07 749,277 27.855 -2.58%
2023-01-20 0 31.00 30.80 31.00 29.90 31.50 994,000 30,762,000 30.948 29.13 28.94 29.13 28.09 29.60 1,057,928 29.078 3.68%
2023-01-19 0 29.90 29.90 30.00 25.70 30.10 1,131,500 32,447,925 28.677 28.09 28.09 28.19 24.15 28.28 1,204,271 26.944 10.54%
2023-01-18 0 27.05 27.05 27.40 26.80 29.45 2,165,400 59,810,220 27.621 25.42 25.42 25.74 25.18 27.67 2,304,665 25.952 -6.72%
2023-01-17 0 29.00 28.95 29.00 28.50 31.00 2,749,570 82,966,595 30.174 27.25 27.20 27.25 26.78 29.13 2,926,405 28.351 -2.19%
2023-01-16 0 29.65 29.65 29.70 28.05 32.90 15,236,000 450,433,537 29.564 27.86 27.86 27.91 26.36 30.91 16,215,882 27.777

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top