JF SmartInvest Holdings Ltd: O

Exchange Code Listed Last trade Delisted
HK Main 09636  2023-03-10    
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
2025-12-31 0 49.10 49.00 49.10 48.46 49.94 577,900 28,286,157 48.946 49.10 49.00 49.10 48.46 49.94 577,900 48.946 0.33%
2025-12-30 0 48.94 48.94 48.96 47.50 49.74 2,134,564 103,226,346 48.359 48.94 48.94 48.96 47.50 49.74 2,134,564 48.359 -1.33%
2025-12-29 0 49.60 49.50 49.60 49.14 51.10 1,991,100 99,676,103 50.061 49.60 49.50 49.60 49.14 51.10 1,991,100 50.061 -1.78%
2025-12-24 0 50.50 50.40 50.50 49.98 50.95 3,395,411 168,328,384 49.575 50.50 50.40 50.50 49.98 50.95 3,395,411 49.575 -0.20%
2025-12-23 0 50.60 50.60 50.65 50.30 53.75 1,821,702 94,464,732 51.855 50.60 50.60 50.65 50.30 53.75 1,821,702 51.855 -2.69%
2025-12-22 0 52.00 52.00 52.05 50.65 52.80 2,151,300 111,676,872 51.911 52.00 52.00 52.05 50.65 52.80 2,151,300 51.911 3.48%
2025-12-19 0 50.25 50.25 50.30 49.00 50.65 1,939,900 97,076,932 50.042 50.25 50.25 50.30 49.00 50.65 1,939,900 50.042 2.55%
2025-12-18 0 49.00 48.72 49.00 48.34 50.25 1,001,200 49,183,720 49.125 49.00 48.72 49.00 48.34 50.25 1,001,200 49.125 -1.80%
2025-12-17 0 49.90 49.88 49.90 47.74 50.70 1,531,800 75,973,247 49.597 49.90 49.88 49.90 47.74 50.70 1,531,800 49.597 3.53%
2025-12-16 0 48.20 48.20 48.26 46.84 49.24 1,533,670 73,046,685 47.629 48.20 48.20 48.26 46.84 49.24 1,533,670 47.629 -2.11%
2025-12-15 0 49.24 49.24 49.62 48.40 49.98 1,800,080 88,400,218 49.109 49.24 49.24 49.62 48.40 49.98 1,800,080 49.109 0.49%
2025-12-12 0 49.00 48.98 49.00 47.88 50.00 4,427,900 214,792,954 48.509 49.00 48.98 49.00 47.88 50.00 4,427,900 48.509 -1.61%
2025-12-11 0 49.80 49.78 49.80 49.52 50.80 1,209,737 60,524,243 50.031 49.80 49.78 49.80 49.52 50.80 1,209,737 50.031 -0.99%
2025-12-10 0 50.30 50.25 50.30 49.46 51.65 2,273,700 113,580,848 49.954 50.30 50.25 50.30 49.46 51.65 2,273,700 49.954 -1.37%
2025-12-09 0 51.00 50.80 51.00 50.05 52.25 1,969,743 100,888,784 51.219 51.00 50.80 51.00 50.05 52.25 1,969,743 51.219 -0.78%
2025-12-08 0 51.40 51.30 51.40 50.40 57.70 4,380,680 228,229,650 52.099 51.40 51.30 51.40 50.40 57.70 4,380,680 52.099 -2.47%
2025-12-05 0 52.70 52.70 52.80 49.50 53.85 4,534,761 235,638,405 51.963 52.70 52.70 52.80 49.50 53.85 4,534,761 51.963 3.43%
2025-12-04 0 50.95 50.90 50.95 49.80 51.05 1,911,500 96,455,427 50.461 50.95 50.90 50.95 49.80 51.05 1,911,500 50.461 1.80%
2025-12-03 0 50.05 50.05 50.15 49.52 52.60 4,467,700 225,082,945 50.380 50.05 50.05 50.15 49.52 52.60 4,467,700 50.380 -4.85%
2025-12-02 0 52.60 52.50 52.60 49.78 53.55 5,622,976 288,018,458 51.222 52.60 52.50 52.60 49.78 53.55 5,622,976 51.222 -2.41%
2025-12-01 0 53.90 53.70 53.90 53.00 55.30 1,773,500 95,375,300 53.778 53.90 53.70 53.90 53.00 55.30 1,773,500 53.778 -1.64%
2025-11-28 0 54.80 54.70 54.80 54.20 55.75 1,248,000 68,555,000 54.932 54.80 54.70 54.80 54.20 55.75 1,248,000 54.932 0.92%
2025-11-27 0 54.30 54.15 54.30 52.80 55.30 1,847,000 100,299,764 54.304 54.30 54.15 54.30 52.80 55.30 1,847,000 54.304 2.45%
2025-11-26 0 53.00 52.95 53.00 52.65 54.05 2,027,000 107,857,345 53.210 53.00 52.95 53.00 52.65 54.05 2,027,000 53.210 -0.38%
2025-11-25 0 53.20 52.90 53.20 52.05 55.15 1,839,000 98,685,242 53.662 53.20 52.90 53.20 52.05 55.15 1,839,000 53.662 -0.93%
2025-11-24 0 53.70 53.65 53.75 52.50 55.45 3,175,299 170,917,595 53.827 53.70 53.65 53.75 52.50 55.45 3,175,299 53.827 1.51%
2025-11-21 0 52.90 52.75 52.90 51.85 54.80 3,734,669 196,809,085 52.698 52.90 52.75 52.90 51.85 54.80 3,734,669 52.698 -4.94%
2025-11-20 0 55.65 55.60 55.65 54.00 59.50 3,434,085 191,234,777 55.687 55.65 55.60 55.65 54.00 59.50 3,434,085 55.687 -3.97%
2025-11-19 0 57.95 57.75 57.95 56.95 59.20 2,754,773 159,411,085 57.867 57.95 57.75 57.95 56.95 59.20 2,754,773 57.867 0.87%
2025-11-18 0 57.45 57.40 57.45 56.20 58.80 2,793,798 161,292,700 57.732 57.45 57.40 57.45 56.20 58.80 2,793,798 57.732 -0.61%
2025-11-17 0 57.80 57.70 57.80 56.50 62.15 6,536,000 380,722,808 58.250 57.80 57.70 57.80 56.50 62.15 6,536,000 58.250 -5.71%
2025-11-14 0 61.30 61.30 61.35 56.85 61.60 5,194,100 314,539,464 60.557 61.30 61.30 61.35 56.85 61.60 5,194,100 60.557 5.87%
2025-11-13 0 57.90 57.85 57.90 56.70 58.45 3,010,596 173,596,627 57.662 57.90 57.85 57.90 56.70 58.45 3,010,596 57.662 1.31%
2025-11-12 0 57.15 57.15 57.25 54.50 57.70 2,775,790 156,673,267 56.443 57.15 57.15 57.25 54.50 57.70 2,775,790 56.443 2.70%
2025-11-11 0 55.65 55.40 55.65 55.15 57.35 2,406,500 135,138,681 56.156 55.65 55.40 55.65 55.15 57.35 2,406,500 56.156 0.00%
2025-11-10 0 55.65 55.65 55.85 54.75 58.15 5,681,451 321,236,332 56.541 55.65 55.65 55.85 54.75 58.15 5,681,451 56.541 3.44%
2025-11-07 0 53.80 53.80 54.00 53.00 54.95 3,056,500 165,192,626 54.046 53.80 53.80 54.00 53.00 54.95 3,056,500 54.046 -1.10%
2025-11-06 0 54.40 54.20 54.40 51.00 54.40 3,569,558 190,591,734 53.394 54.40 54.20 54.40 51.00 54.40 3,569,558 53.394 5.73%
2025-11-05 0 51.45 51.40 51.45 50.30 52.10 3,708,010 188,692,245 50.888 51.45 51.40 51.45 50.30 52.10 3,708,010 50.888 -2.74%
2025-11-04 0 52.90 52.75 52.90 52.20 55.10 5,903,672 312,206,659 52.883 52.90 52.75 52.90 52.20 55.10 5,903,672 52.883 -2.85%
2025-11-03 0 54.45 54.45 54.50 54.05 56.30 3,869,170 212,485,731 54.918 54.45 54.45 54.50 54.05 56.30 3,869,170 54.918 -1.45%
2025-10-31 0 55.25 55.20 55.25 54.50 57.75 4,564,790 253,950,664 55.632 55.25 55.20 55.25 54.50 57.75 4,564,790 55.632 -2.47%
2025-10-30 0 56.65 56.60 56.65 55.75 62.00 6,357,376 361,576,250 56.875 56.65 56.60 56.65 55.75 62.00 6,357,376 56.875 -6.73%
2025-10-28 0 61.25 61.15 61.25 60.15 63.90 1,661,000 102,420,975 61.662 60.74 60.64 60.74 59.65 63.37 1,674,946 61.149 -2.55%
2025-10-27 0 62.85 62.80 62.85 61.60 64.55 5,493,500 347,497,169 63.256 62.33 62.28 62.33 61.09 64.01 5,539,626 62.729 3.63%
2025-10-24 0 60.65 60.60 60.65 59.15 61.55 2,033,500 122,899,559 60.437 60.14 60.10 60.14 58.66 61.04 2,050,574 59.934 2.80%
2025-10-23 0 59.00 59.00 59.10 56.35 59.95 3,148,852 182,121,184 57.837 58.51 58.51 58.61 55.88 59.45 3,175,291 57.356 -1.01%
2025-10-22 0 59.60 59.50 59.60 58.35 61.60 4,632,400 275,434,274 59.458 59.10 59.00 59.10 57.86 61.09 4,671,296 58.963 -3.17%
2025-10-21 0 61.55 61.55 61.60 61.10 62.95 2,809,136 174,086,176 61.971 61.04 61.04 61.09 60.59 62.43 2,832,723 61.455 -0.40%
2025-10-20 0 61.80 61.80 61.85 61.00 63.50 2,477,000 153,523,318 61.980 61.29 61.29 61.34 60.49 62.97 2,497,798 61.463 0.16%
2025-10-17 0 61.70 61.65 61.70 61.00 66.00 4,797,400 297,465,092 62.005 61.19 61.14 61.19 60.49 65.45 4,837,681 61.489 -5.66%
2025-10-16 0 65.40 65.30 65.40 64.10 66.65 3,227,500 209,871,025 65.026 64.86 64.76 64.86 63.57 66.10 3,254,600 64.484 -1.51%
2025-10-15 0 66.40 66.35 66.40 64.65 67.35 2,300,786 152,247,098 66.172 65.85 65.80 65.85 64.11 66.79 2,320,104 65.621 1.37%
2025-10-14 0 65.50 65.50 65.55 64.15 70.10 4,283,000 284,633,278 66.457 64.95 64.95 65.00 63.62 69.52 4,318,962 65.903 -5.07%
2025-10-13 0 69.00 69.00 69.15 65.00 69.60 5,086,596 343,214,520 67.474 68.43 68.43 68.57 64.46 69.02 5,129,305 66.912 -2.27%
2025-10-10 0 70.60 70.55 70.60 68.20 71.10 3,481,087 242,433,777 69.643 70.01 69.96 70.01 67.63 70.51 3,510,316 69.063 -0.35%
2025-10-09 0 70.85 70.65 70.85 70.50 78.00 7,741,543 566,284,741 73.149 70.26 70.06 70.26 69.91 77.35 7,806,544 72.540 -9.75%
2025-10-08 0 78.50 78.10 78.50 74.45 78.95 1,047,350 81,207,590 77.536 77.85 77.45 77.85 73.83 78.29 1,056,144 76.891 1.16%
2025-10-06 0 77.60 77.55 77.60 75.50 78.40 777,100 59,891,152 77.070 76.95 76.90 76.95 74.87 77.75 783,625 76.428 0.71%
2025-10-03 0 77.05 77.00 77.05 75.70 77.30 957,500 73,297,700 76.551 76.41 76.36 76.41 75.07 76.66 965,540 75.914 1.78%
2025-10-02 0 75.70 75.65 75.70 74.10 77.05 1,576,229 119,792,608 75.999 75.07 75.02 75.07 73.48 76.41 1,589,464 75.367 1.47%
2025-09-30 0 74.60 74.60 74.65 73.00 76.50 5,435,032 406,319,325 74.759 73.98 73.98 74.03 72.39 75.86 5,480,667 74.137 2.26%
2025-09-29 0 72.95 72.90 72.95 68.00 78.10 11,563,275 842,899,008 72.894 72.34 72.29 72.34 67.43 77.45 11,660,365 72.288 6.57%
2025-09-26 0 68.45 68.45 68.60 66.45 70.35 4,859,595 336,597,314 69.264 67.88 67.88 68.03 65.90 69.76 4,900,398 68.688 1.26%
2025-09-25 0 67.60 67.55 67.60 64.45 69.20 6,710,417 454,195,635 67.685 67.04 66.99 67.04 63.91 68.62 6,766,761 67.122 3.05%
2025-09-24 0 65.60 65.45 65.60 62.75 67.85 4,979,200 323,282,434 64.927 65.05 64.91 65.05 62.23 67.29 5,021,008 64.386 0.69%
2025-09-23 0 65.15 65.15 65.75 63.60 66.65 2,871,140 186,040,057 64.797 64.61 64.61 65.20 63.07 66.10 2,895,247 64.257 -1.59%
2025-09-22 0 66.20 66.05 66.20 64.00 66.75 2,506,000 164,477,991 65.634 65.65 65.50 65.65 63.47 66.19 2,527,041 65.087 -0.38%
2025-09-19 0 66.45 66.20 66.45 64.20 67.55 9,399,124 619,842,832 65.947 65.90 65.65 65.90 63.67 66.99 9,478,043 65.398 0.15%
2025-09-18 0 66.35 66.35 66.40 64.55 70.15 5,894,700 391,429,970 66.404 65.80 65.80 65.85 64.01 69.57 5,944,195 65.851 -4.46%
2025-09-17 0 69.45 69.40 69.45 67.90 72.10 4,216,830 294,904,943 69.935 68.87 68.82 68.87 67.33 71.50 4,252,236 69.353 0.07%
2025-09-16 0 69.40 69.35 69.40 66.50 70.30 4,272,670 292,367,990 68.427 68.82 68.77 68.82 65.95 69.71 4,308,545 67.858 1.02%
2025-09-15 0 68.70 68.70 68.90 67.30 71.70 6,432,000 440,716,394 68.519 68.13 68.13 68.33 66.74 71.10 6,486,006 67.949 -3.71%
2025-09-12 0 71.35 71.30 71.35 70.80 76.40 3,987,440 290,257,946 72.793 70.76 70.71 70.76 70.21 75.76 4,020,920 72.187 -1.59%
2025-09-11 0 72.50 72.50 72.80 68.85 74.75 5,813,283 419,629,938 72.185 71.90 71.90 72.19 68.28 74.13 5,862,094 71.584 -0.96%
2025-09-10 0 73.20 72.80 73.20 70.80 76.20 3,179,500 231,432,935 72.789 72.59 72.19 72.59 70.21 75.57 3,206,196 72.183 0.14%
2025-09-09 0 73.10 73.10 73.15 70.65 75.10 3,406,500 250,987,345 73.679 72.49 72.49 72.54 70.06 74.47 3,435,102 73.065 2.09%
2025-09-08 0 71.60 71.60 71.80 67.25 71.85 5,543,600 389,309,742 70.227 71.00 71.00 71.20 66.69 71.25 5,590,147 69.642 1.92%
2025-09-05 0 70.25 70.25 70.30 65.70 70.95 6,141,664 421,943,671 68.702 69.67 69.67 69.71 65.15 70.36 6,193,232 68.130 1.44%
2025-09-04 0 69.25 69.05 69.25 68.00 77.30 8,494,605 609,026,121 71.696 68.67 68.48 68.67 67.43 76.66 8,565,929 71.099 -7.91%
2025-09-03 0 75.20 75.00 75.20 73.55 79.00 5,045,800 386,767,706 76.651 74.57 74.38 74.57 72.94 78.34 5,088,167 76.013 1.35%
2025-09-02 0 74.20 74.20 74.35 69.70 75.90 6,255,000 451,012,637 72.104 73.58 73.58 73.73 69.12 75.27 6,307,520 71.504 -0.54%
2025-09-01 0 74.60 74.55 74.60 71.80 79.10 4,817,628 356,394,910 73.977 73.98 73.93 73.98 71.20 78.44 4,858,079 73.361 -2.16%
2025-08-29 0 76.25 76.20 76.25 70.60 78.00 7,642,100 573,914,911 75.099 75.62 75.57 75.62 70.01 77.35 7,706,266 74.474 3.95%
2025-08-28 0 73.35 73.25 73.35 69.15 75.15 8,379,764 601,983,445 71.838 72.74 72.64 72.74 68.57 74.52 8,450,124 71.240 -0.20%
2025-08-27 0 73.50 73.10 73.50 71.00 84.05 11,959,388 919,180,430 76.858 72.89 72.49 72.89 70.41 83.35 12,059,804 76.219 -7.78%
2025-08-26 0 79.70 79.55 79.70 76.50 80.80 3,212,580 253,412,877 78.881 79.04 78.89 79.04 75.86 80.13 3,239,554 78.225 1.08%
2025-08-25 0 78.85 78.85 78.90 75.30 82.60 9,247,540 729,541,724 78.890 78.19 78.19 78.24 74.67 81.91 9,325,186 78.233 5.41%
2025-08-22 0 74.80 74.80 74.85 70.10 76.80 7,793,212 574,515,380 73.720 74.18 74.18 74.23 69.52 76.16 7,858,647 73.106 4.91%
2025-08-21 0 71.30 71.20 71.30 69.15 75.45 4,276,200 305,938,460 71.544 70.71 70.61 70.71 68.57 74.82 4,312,105 70.949 -0.63%
2025-08-20 0 71.75 71.65 71.75 66.35 73.90 8,608,538 606,419,580 70.444 71.15 71.05 71.15 65.80 73.28 8,680,819 69.857 -2.38%
2025-08-19 0 73.50 73.50 73.55 68.60 75.50 12,857,405 929,379,003 72.284 72.89 72.89 72.94 68.03 74.87 12,965,361 71.682 6.37%
2025-08-18 0 69.10 69.05 69.10 60.00 71.45 28,967,300 1,934,696,773 66.789 68.52 68.48 68.52 59.50 70.86 29,210,522 66.233 15.46%
2025-08-15 0 59.85 59.80 59.85 50.25 60.50 19,726,200 1,124,476,190 57.004 59.35 59.30 59.35 49.83 60.00 19,891,830 56.530 18.28%
2025-08-14 0 50.60 50.55 50.60 50.00 54.05 10,426,444 545,232,475 52.293 50.18 50.13 50.18 49.58 53.60 10,513,989 51.858 1.98%
2025-08-13 0 49.62 49.62 49.98 47.40 50.20 5,411,938 266,649,550 49.271 49.21 49.21 49.56 47.01 49.78 5,457,379 48.860 1.22%
2025-08-12 0 49.02 49.02 49.08 47.30 50.35 4,057,500 199,280,476 49.114 48.61 48.61 48.67 46.91 49.93 4,091,569 48.705 3.77%
2025-08-11 0 47.24 47.24 47.30 44.40 48.50 8,326,800 390,536,344 46.901 46.85 46.85 46.91 44.03 48.10 8,396,716 46.511 3.82%
2025-08-08 0 45.50 45.48 45.50 44.60 48.22 7,562,636 342,854,254 45.335 45.12 45.10 45.12 44.23 47.82 7,626,135 44.958 -4.25%
2025-08-07 0 47.52 47.50 47.52 45.92 51.70 9,627,550 460,528,637 47.834 47.12 47.10 47.12 45.54 51.27 9,708,387 47.436 -8.09%
2025-08-06 0 51.70 51.70 51.90 48.76 52.25 3,598,547 183,762,025 51.066 51.27 51.27 51.47 48.35 51.81 3,628,762 50.640 3.40%
2025-08-05 0 50.00 49.92 50.00 49.40 51.30 2,924,000 146,818,145 50.211 49.58 49.50 49.58 48.99 50.87 2,948,551 49.793 0.40%
2025-08-04 0 49.80 49.80 49.82 48.02 50.30 4,199,405 205,993,264 49.053 49.39 49.39 49.41 47.62 49.88 4,234,665 48.645 -0.70%
2025-08-01 0 50.15 50.15 50.20 49.30 52.70 4,727,099 237,715,722 50.288 49.73 49.73 49.78 48.89 52.26 4,766,790 49.869 -3.56%
2025-07-31 0 52.00 52.00 52.10 50.80 54.90 5,401,500 282,084,337 52.223 51.57 51.57 51.67 50.38 54.44 5,446,853 51.788 -1.61%
2025-07-30 0 52.85 52.70 52.85 49.80 55.10 12,654,400 667,671,314 52.762 52.41 52.26 52.41 49.39 54.64 12,760,652 52.323 0.09%
2025-07-29 0 52.80 52.80 52.95 50.55 54.00 6,864,500 361,316,875 52.636 52.36 52.36 52.51 50.13 53.55 6,922,137 52.197 2.03%
2025-07-28 0 51.75 51.75 51.85 48.00 53.40 10,961,914 566,168,446 51.649 51.32 51.32 51.42 47.60 52.96 11,053,955 51.219 6.92%
2025-07-25 0 48.40 48.15 48.40 47.35 50.90 4,226,000 205,624,056 48.657 48.00 47.75 48.00 46.96 50.48 4,261,483 48.252 -3.39%
2025-07-24 0 50.10 49.95 50.10 48.60 51.35 5,819,500 290,315,737 49.887 49.68 49.53 49.68 48.20 50.92 5,868,363 49.471 0.40%
2025-07-23 0 49.90 49.90 49.95 48.55 52.05 8,544,500 429,371,931 50.251 49.48 49.48 49.53 48.15 51.62 8,616,243 49.833 0.81%
2025-07-22 0 49.50 49.50 49.55 47.45 49.80 6,569,100 322,454,164 49.087 49.09 49.09 49.14 47.05 49.39 6,624,257 48.678 2.70%
2025-07-21 0 48.20 48.15 48.20 46.50 48.60 6,806,000 325,230,250 47.786 47.80 47.75 47.80 46.11 48.20 6,863,146 47.388 4.67%
2025-07-18 0 46.05 46.00 46.05 44.35 46.90 4,777,000 217,404,887 45.511 45.67 45.62 45.67 43.98 46.51 4,817,110 45.132 1.66%
2025-07-17 0 45.30 45.20 45.30 44.20 47.10 7,526,500 341,050,527 45.313 44.92 44.82 44.92 43.83 46.71 7,589,696 44.936 -1.41%
2025-07-16 0 45.95 45.95 46.00 40.10 47.50 40,751,200 1,702,734,186 41.784 45.57 45.57 45.62 39.77 47.10 41,093,365 41.436 10.06%
2025-07-15 0 41.75 41.75 41.80 40.85 45.70 9,607,000 407,563,037 42.424 41.40 41.40 41.45 40.51 45.32 9,687,665 42.070 -7.22%
2025-07-14 0 45.00 45.00 45.05 45.00 54.00 13,361,470 643,027,928 48.126 44.63 44.63 44.67 44.63 53.55 13,473,659 47.725 -10.98%
2025-07-11 0 50.55 50.30 50.55 48.30 53.00 7,727,500 393,956,573 50.981 50.13 49.88 50.13 47.90 52.56 7,792,384 50.557 2.54%
2025-07-10 0 49.30 49.30 49.35 48.70 50.35 1,897,500 94,053,637 49.567 48.89 48.89 48.94 48.29 49.93 1,913,432 49.154 -1.20%
2025-07-09 0 49.90 49.90 49.95 49.15 52.05 4,409,000 221,351,723 50.205 49.48 49.48 49.53 48.74 51.62 4,446,020 49.786 0.10%
2025-07-08 0 49.85 49.75 49.85 46.35 50.55 7,678,100 376,797,112 49.074 49.43 49.34 49.43 45.96 50.13 7,742,569 48.666 8.02%
2025-07-07 0 46.15 46.10 46.15 43.10 47.35 6,896,336 317,790,284 46.081 45.77 45.72 45.77 42.74 46.96 6,954,241 45.697 6.34%
2025-07-04 0 43.40 43.35 43.45 41.20 44.65 3,904,000 167,503,737 42.906 43.04 42.99 43.09 40.86 44.28 3,936,780 42.548 -0.12%
2025-07-03 0 43.45 43.30 43.45 42.30 45.00 2,446,808 105,411,358 43.081 43.09 42.94 43.09 41.95 44.63 2,467,352 42.722 -1.70%
2025-07-02 0 44.20 44.20 44.35 43.15 47.50 4,916,500 219,803,382 44.707 43.83 43.83 43.98 42.79 47.10 4,957,781 44.335 -7.72%
2025-06-30 0 47.90 47.80 47.90 47.05 48.60 1,857,000 88,635,641 47.731 47.50 47.40 47.50 46.66 48.20 1,872,592 47.333 1.59%
2025-06-27 0 47.15 47.00 47.15 45.15 48.30 3,588,500 169,411,875 47.210 46.76 46.61 46.76 44.77 47.90 3,618,631 46.817 1.40%
2025-06-26 0 46.50 46.45 46.50 45.65 49.30 4,638,578 217,566,637 46.904 46.11 46.06 46.11 45.27 48.89 4,677,526 46.513 -3.83%
2025-06-25 0 48.35 48.25 48.35 43.00 48.50 15,267,900 700,277,762 45.866 47.95 47.85 47.95 42.64 48.10 15,396,096 45.484 12.44%
2025-06-24 0 43.00 42.95 43.00 40.00 43.30 4,785,367 203,458,306 42.517 42.64 42.59 42.64 39.67 42.94 4,825,547 42.163 5.47%
2025-06-23 0 41.10 41.10 41.15 37.50 42.00 3,439,000 138,993,187 40.417 40.43 40.43 40.48 36.89 41.32 3,495,945 39.758 7.73%
2025-06-20 0 38.15 38.15 38.25 37.90 39.30 900,500 34,646,238 38.474 37.53 37.53 37.63 37.28 38.66 915,411 37.848 -0.13%
2025-06-19 0 38.20 38.15 38.20 37.90 40.90 3,382,000 130,661,975 38.635 37.58 37.53 37.58 37.28 40.23 3,438,001 38.005 -5.45%
2025-06-18 0 40.40 40.40 40.45 38.55 40.50 1,032,714 41,376,292 40.066 39.74 39.74 39.79 37.92 39.84 1,049,814 39.413 2.67%
2025-06-17 0 39.35 39.35 39.45 39.15 40.55 1,070,000 42,593,769 39.807 38.71 38.71 38.81 38.51 39.89 1,087,718 39.159 -2.48%
2025-06-16 0 40.35 40.35 40.40 39.80 41.25 1,383,616 56,227,211 40.638 39.69 39.69 39.74 39.15 40.58 1,406,527 39.976 1.00%
2025-06-13 0 39.95 39.85 39.95 39.25 41.00 1,386,500 55,239,016 39.841 39.30 39.20 39.30 38.61 40.33 1,409,458 39.192 -0.99%
2025-06-12 0 40.35 40.35 40.45 39.35 41.00 1,594,456 64,284,439 40.317 39.69 39.69 39.79 38.71 40.33 1,620,858 39.661 1.13%
2025-06-11 0 39.90 39.80 39.90 39.45 41.95 3,011,000 121,641,719 40.399 39.25 39.15 39.25 38.81 41.27 3,060,858 39.741 0.00%
2025-06-10 0 39.90 39.90 39.95 39.25 43.50 5,488,370 222,850,084 40.604 39.25 39.25 39.30 38.61 42.79 5,579,250 39.943 -7.96%
2025-06-09 0 43.35 43.10 43.35 42.40 44.40 2,272,500 99,355,675 43.721 42.64 42.40 42.64 41.71 43.68 2,310,129 43.009 3.46%
2025-06-06 0 41.90 41.80 41.90 41.40 42.70 1,213,900 51,029,404 42.038 41.22 41.12 41.22 40.73 42.00 1,234,000 41.353 -0.59%
2025-06-05 0 42.15 42.15 42.20 41.95 43.90 1,567,792 66,794,545 42.604 41.46 41.46 41.51 41.27 43.18 1,593,752 41.910 -1.98%
2025-06-04 0 43.00 42.85 43.00 40.40 43.55 3,574,500 152,590,600 42.689 42.30 42.15 42.30 39.74 42.84 3,633,689 41.993 6.30%
2025-06-03 0 40.45 40.40 40.50 40.40 42.60 1,690,000 69,814,934 41.311 39.79 39.74 39.84 39.74 41.91 1,717,984 40.638 -4.37%
2025-06-02 0 42.30 42.30 42.40 39.30 42.70 831,900 34,051,604 40.932 41.61 41.61 41.71 38.66 42.00 845,675 40.266 1.68%
2025-05-30 0 41.60 41.25 41.60 37.80 42.00 3,472,500 141,457,562 40.737 40.92 40.58 40.92 37.18 41.32 3,530,000 40.073 -0.83%
2025-05-29 0 41.95 41.90 41.95 40.45 42.35 2,077,000 86,170,375 41.488 41.27 41.22 41.27 39.79 41.66 2,111,392 40.812 3.07%
2025-05-28 0 40.70 40.35 40.70 39.10 42.35 2,613,500 105,714,044 40.449 40.04 39.69 40.04 38.46 41.66 2,656,776 39.790 3.30%
2025-05-27 0 39.40 39.35 39.40 37.45 39.60 2,437,000 94,463,808 38.762 38.76 38.71 38.76 36.84 38.95 2,477,353 38.131 5.21%
2025-05-26 0 37.45 37.40 37.45 37.35 39.10 1,250,000 47,705,620 38.164 36.84 36.79 36.84 36.74 38.46 1,270,698 37.543 -2.73%
2025-05-23 0 38.50 38.40 38.50 38.10 39.25 2,338,558 90,383,311 38.649 37.87 37.77 37.87 37.48 38.61 2,377,281 38.020 0.00%
2025-05-22 0 38.50 38.20 38.50 38.05 39.30 1,173,000 45,168,145 38.507 37.87 37.58 37.87 37.43 38.66 1,192,423 37.879 -0.77%
2025-05-21 0 38.80 38.60 38.80 38.60 40.35 1,649,256 64,598,444 39.168 38.17 37.97 38.17 37.97 39.69 1,676,565 38.530 -3.84%
2025-05-20 0 40.35 40.15 40.35 39.40 41.15 1,124,000 45,276,825 40.282 39.69 39.50 39.69 38.76 40.48 1,142,612 39.626 1.25%
2025-05-19 0 39.85 39.80 39.85 38.10 40.10 1,299,500 51,289,875 39.469 39.20 39.15 39.20 37.48 39.45 1,321,018 38.826 1.92%
2025-05-16 0 39.10 38.95 39.10 38.15 39.85 1,229,000 47,937,800 39.006 38.46 38.32 38.46 37.53 39.20 1,249,351 38.370 -1.76%
2025-05-15 0 39.80 39.75 39.80 39.25 41.60 1,411,916 56,330,150 39.896 39.15 39.10 39.15 38.61 40.92 1,435,295 39.246 -3.98%
2025-05-14 0 41.45 41.30 41.45 38.45 42.00 3,813,000 153,896,925 40.361 40.77 40.63 40.77 37.82 41.32 3,876,138 39.704 2.60%
2025-05-13 0 40.40 40.25 40.40 40.00 42.45 3,276,300 135,576,740 41.381 39.74 39.59 39.74 39.35 41.76 3,330,551 40.707 -4.83%
2025-05-12 0 42.45 42.40 42.45 39.25 43.25 4,960,572 205,565,239 41.440 41.76 41.71 41.76 38.61 42.55 5,042,712 40.765 7.47%
2025-05-09 0 39.50 39.35 39.50 37.75 39.70 1,991,000 77,008,688 38.678 38.86 38.71 38.86 37.14 39.05 2,023,968 38.048 1.15%
2025-05-08 0 39.05 39.00 39.05 38.85 41.30 2,626,400 105,537,445 40.183 38.41 38.36 38.41 38.22 40.63 2,669,889 39.529 -2.98%
2025-05-07 0 40.25 40.20 40.25 39.75 41.55 5,035,104 204,040,428 40.524 39.59 39.55 39.59 39.10 40.87 5,118,478 39.863 3.47%
2025-05-06 0 38.90 38.90 39.00 36.90 39.45 4,095,794 158,523,415 38.704 38.27 38.27 38.36 36.30 38.81 4,163,615 38.074 4.99%
2025-05-02 0 37.05 36.60 37.10 35.75 37.50 348,500 12,781,287 36.675 36.45 36.00 36.50 35.17 36.89 354,271 36.078 1.37%
2025-04-30 0 36.55 36.45 36.55 34.80 37.00 1,851,017 66,256,354 35.795 35.95 35.86 35.95 34.23 36.40 1,881,667 35.212 3.98%
2025-04-29 0 35.15 35.05 35.15 34.85 36.65 889,500 31,498,711 35.412 34.58 34.48 34.58 34.28 36.05 904,229 34.835 -1.26%
2025-04-28 0 35.60 35.50 35.60 34.80 37.30 2,787,500 100,938,775 36.211 35.02 34.92 35.02 34.23 36.69 2,833,657 35.621 -0.70%
2025-04-25 0 35.85 35.75 36.05 34.00 37.55 4,677,500 168,202,693 35.960 35.27 35.17 35.46 33.45 36.94 4,754,953 35.374 3.61%
2025-04-24 0 34.60 34.60 34.80 33.20 35.70 4,042,500 141,165,010 34.920 34.04 34.04 34.23 32.66 35.12 4,109,438 34.351 4.06%
2025-04-23 0 33.25 33.05 33.25 32.20 34.10 3,028,270 100,711,503 33.257 32.71 32.51 32.71 31.68 33.54 3,078,414 32.715 3.26%
2025-04-22 0 32.20 32.05 32.20 30.15 32.45 2,522,500 79,499,925 31.516 31.68 31.53 31.68 29.66 31.92 2,564,269 31.003 7.33%
2025-04-17 0 30.00 29.75 30.00 29.75 31.05 1,138,000 34,566,575 30.375 29.51 29.27 29.51 29.27 30.54 1,156,844 29.880 -2.12%
2025-04-16 0 30.65 30.60 30.70 30.15 32.45 1,102,993 34,028,922 30.851 30.15 30.10 30.20 29.66 31.92 1,121,257 30.349 -4.07%
2025-04-15 0 31.95 31.80 31.95 31.55 33.45 897,042 28,681,681 31.974 31.43 31.28 31.43 31.04 32.91 911,896 31.453 -1.84%
2025-04-14 0 32.55 32.55 32.60 32.15 33.30 1,761,000 57,517,083 32.662 32.02 32.02 32.07 31.63 32.76 1,790,160 32.130 1.24%
2025-04-11 0 32.15 32.10 32.15 29.50 33.85 3,259,500 106,589,212 32.701 31.63 31.58 31.63 29.02 33.30 3,313,473 32.168 0.00%
2025-04-10 0 32.15 32.05 32.15 31.70 33.85 4,472,000 146,397,390 32.736 31.63 31.53 31.63 31.18 33.30 4,546,050 32.203 4.21%
2025-04-09 0 30.85 30.65 30.85 28.20 31.00 4,568,000 137,881,166 30.184 30.35 30.15 30.35 27.74 30.50 4,643,640 29.692 2.49%
2025-04-08 0 30.10 30.05 30.10 28.70 31.00 5,070,000 152,029,501 29.986 29.61 29.56 29.61 28.23 30.50 5,153,952 29.498 3.61%
2025-04-07 0 29.05 28.65 29.05 28.10 34.70 8,176,794 247,796,811 30.305 28.58 28.18 28.58 27.64 34.13 8,312,190 29.811 -21.17%
2025-04-03 0 36.85 36.80 37.00 34.80 37.15 5,426,000 193,632,931 35.686 36.25 36.20 36.40 34.23 36.54 5,515,847 35.105 1.38%
2025-04-02 0 36.35 36.35 36.45 35.85 37.95 1,744,000 64,419,825 36.938 35.76 35.76 35.86 35.27 37.33 1,772,878 36.336 -2.94%
2025-04-01 0 37.45 37.10 37.45 37.15 39.25 1,815,034 68,788,165 37.899 36.84 36.50 36.84 36.54 38.61 1,845,088 37.282 -2.09%
2025-03-31 0 38.25 38.10 38.25 35.50 38.50 3,385,500 124,420,825 36.751 37.63 37.48 37.63 34.92 37.87 3,441,559 36.152 2.14%
2025-03-28 0 37.45 37.40 37.45 37.25 40.95 4,270,500 162,296,950 38.004 36.84 36.79 36.84 36.64 40.28 4,341,213 37.385 -6.84%
2025-03-27 0 40.20 40.10 40.20 38.95 41.60 1,729,000 70,089,425 40.538 39.55 39.45 39.55 38.32 40.92 1,757,630 39.877 0.63%
2025-03-26 0 39.95 39.70 39.95 39.05 40.65 1,335,000 53,177,300 39.833 39.30 39.05 39.30 38.41 39.99 1,357,106 39.184 2.30%
2025-03-25 0 39.05 38.95 39.05 37.70 40.05 4,030,500 154,753,450 38.396 38.41 38.32 38.41 37.09 39.40 4,097,239 37.770 -2.50%
2025-03-24 0 40.05 40.05 40.10 39.25 42.00 3,294,500 133,652,004 40.568 39.40 39.40 39.45 38.61 41.32 3,349,052 39.907 -1.23%
2025-03-21 0 40.55 40.35 40.55 39.80 43.15 4,101,000 166,928,192 40.704 39.89 39.69 39.89 39.15 42.45 4,168,907 40.041 -6.03%
2025-03-20 0 43.15 43.00 43.15 41.70 44.50 3,692,000 158,893,108 43.037 42.45 42.30 42.45 41.02 43.78 3,753,134 42.336 -0.69%
2025-03-19 0 43.45 43.40 43.45 43.35 47.00 3,790,500 170,254,120 44.916 42.74 42.69 42.74 42.64 46.23 3,853,265 44.184 -7.55%
2025-03-18 0 47.00 46.90 47.00 45.00 47.40 3,943,000 183,908,296 46.642 46.23 46.14 46.23 44.27 46.63 4,008,291 45.882 4.44%
2025-03-17 0 45.00 45.00 45.15 43.55 45.95 3,347,500 148,770,820 44.442 44.27 44.27 44.41 42.84 45.20 3,402,930 43.718 1.12%
2025-03-14 0 44.50 44.40 44.55 41.80 44.75 6,225,500 273,033,900 43.857 43.78 43.68 43.82 41.12 44.02 6,328,586 43.143 5.95%
2025-03-13 0 42.00 41.95 42.00 40.65 43.45 4,185,500 173,135,675 41.366 41.32 41.27 41.32 39.99 42.74 4,254,806 40.692 -1.18%
2025-03-12 0 42.50 42.50 42.55 40.60 43.20 5,115,500 214,300,586 41.892 41.81 41.81 41.86 39.94 42.50 5,200,205 41.210 -0.35%
2025-03-11 0 42.65 42.60 42.65 36.90 42.65 12,395,972 506,173,186 40.834 41.96 41.91 41.96 36.30 41.96 12,601,232 40.169 12.24%
2025-03-10 0 38.00 38.00 38.05 37.60 39.50 1,814,500 69,151,775 38.111 37.38 37.38 37.43 36.99 38.86 1,844,546 37.490 -2.06%
2025-03-07 0 38.80 38.80 38.85 37.45 39.20 4,508,750 173,684,573 38.522 38.17 38.17 38.22 36.84 38.56 4,583,409 37.894 2.37%
2025-03-06 0 37.90 37.85 37.90 37.45 40.00 6,437,600 250,129,057 38.854 37.28 37.23 37.28 36.84 39.35 6,544,198 38.222 -0.13%
2025-03-05 0 37.95 37.90 37.95 37.20 40.00 4,594,500 176,498,363 38.415 37.33 37.28 37.33 36.59 39.35 4,670,578 37.789 2.15%
2025-03-04 0 37.15 37.05 37.25 36.00 38.40 2,721,000 101,405,330 37.268 36.54 36.45 36.64 35.41 37.77 2,766,056 36.661 -2.24%
2025-03-03 0 38.00 37.75 38.00 33.30 38.00 5,549,000 203,008,900 36.585 37.38 37.14 37.38 32.76 37.38 5,640,884 35.989 10.79%
2025-02-28 0 34.30 34.25 34.30 32.95 36.60 6,285,082 216,675,405 34.475 33.74 33.69 33.74 32.41 36.00 6,389,154 33.913 -4.59%
2025-02-27 0 35.95 35.90 36.00 34.65 39.85 8,408,000 305,729,412 36.362 35.36 35.32 35.41 34.09 39.20 8,547,225 35.769 -7.58%
2025-02-26 0 38.90 38.85 38.90 36.05 39.85 12,106,500 461,541,812 38.123 38.27 38.22 38.27 35.46 39.20 12,306,967 37.502 9.58%
2025-02-25 0 35.50 35.50 35.60 32.05 36.60 8,560,300 294,905,030 34.450 34.92 34.92 35.02 31.53 36.00 8,702,047 33.889 4.57%
2025-02-24 0 33.95 33.90 33.95 28.75 35.30 14,333,540 466,619,974 32.554 33.40 33.35 33.40 28.28 34.73 14,570,883 32.024 16.47%
2025-02-21 0 29.15 29.00 29.15 28.70 30.25 5,750,000 169,817,675 29.534 28.68 28.53 28.68 28.23 29.76 5,845,212 29.052 0.00%
2025-02-20 0 29.15 28.90 29.15 27.20 29.45 5,448,500 155,274,112 28.499 28.68 28.43 28.68 26.76 28.97 5,538,719 28.034 2.64%
2025-02-19 0 28.40 28.35 28.40 27.30 28.70 6,014,500 169,526,675 28.186 27.94 27.89 27.94 26.86 28.23 6,114,092 27.727 4.03%
2025-02-18 0 27.30 27.10 27.30 26.75 28.60 4,122,000 114,179,558 27.700 26.86 26.66 26.86 26.31 28.13 4,190,255 27.249 -1.09%
2025-02-17 0 27.60 27.50 27.60 26.30 27.75 7,003,898 189,969,320 27.123 27.15 27.05 27.15 25.87 27.30 7,119,873 26.682 9.96%
2025-02-14 0 25.10 25.10 25.20 24.80 26.75 4,118,500 104,287,100 25.322 24.69 24.69 24.79 24.40 26.31 4,186,697 24.909 -3.09%
2025-02-13 0 25.90 25.90 26.00 25.75 28.05 2,780,790 74,368,006 26.743 25.48 25.48 25.58 25.33 27.59 2,826,836 26.308 -5.30%
2025-02-12 0 27.35 27.30 27.40 27.00 28.35 2,865,754 79,048,212 27.584 26.90 26.86 26.95 26.56 27.89 2,913,207 27.134 -2.67%
2025-02-11 0 28.10 28.05 28.10 27.10 28.70 5,038,500 141,284,750 28.041 27.64 27.59 27.64 26.66 28.23 5,121,930 27.584 1.08%
2025-02-10 0 27.80 27.70 27.80 25.65 28.50 5,988,500 160,738,371 26.841 27.35 27.25 27.35 25.23 28.04 6,087,661 26.404 6.31%
2025-02-07 0 26.15 26.15 26.20 24.55 26.95 6,677,000 172,427,625 25.824 25.72 25.72 25.77 24.15 26.51 6,787,562 25.403 5.66%
2025-02-06 0 24.75 24.60 24.75 22.20 24.75 3,240,000 78,159,475 24.123 24.35 24.20 24.35 21.84 24.35 3,293,650 23.730 8.79%
2025-02-05 0 22.75 22.75 22.85 22.00 23.20 1,201,600 27,238,725 22.669 22.38 22.38 22.48 21.64 22.82 1,221,497 22.299 -1.94%
2025-02-04 0 23.20 23.15 23.20 22.05 23.65 370,000 8,519,675 23.026 22.82 22.77 22.82 21.69 23.26 376,127 22.651 3.11%
2025-02-03 0 22.50 21.95 22.50 21.25 22.50 197,000 4,303,925 21.847 22.13 21.59 22.13 20.90 22.13 200,262 21.491 -0.22%
2025-01-28 0 22.55 22.55 22.75 22.50 23.10 67,500 1,536,725 22.766 22.18 22.18 22.38 22.13 22.72 68,618 22.395 -2.38%
2025-01-27 0 23.10 23.10 23.25 23.10 25.05 1,387,000 33,261,351 23.981 22.72 22.72 22.87 22.72 24.64 1,409,967 23.590 -4.35%
2025-01-24 0 24.15 24.15 24.25 23.80 24.65 1,781,500 43,521,975 24.430 23.76 23.76 23.85 23.41 24.25 1,810,999 24.032 1.47%
2025-01-23 0 23.80 23.80 23.85 23.75 25.25 3,193,000 78,379,800 24.547 23.41 23.41 23.46 23.36 24.84 3,245,872 24.148 0.42%
2025-01-22 0 23.70 23.40 23.70 23.05 24.05 1,375,500 32,192,675 23.404 23.31 23.02 23.31 22.67 23.66 1,398,276 23.023 -0.63%
2025-01-21 0 23.85 23.80 23.90 23.20 24.05 1,923,000 45,569,100 23.697 23.46 23.41 23.51 22.82 23.66 1,954,842 23.311 3.70%
2025-01-20 0 23.00 22.75 23.00 22.75 23.50 1,198,500 27,798,900 23.195 22.63 22.38 22.63 22.38 23.12 1,218,345 22.817 1.55%
2025-01-17 0 22.65 22.65 22.85 21.45 23.25 1,927,000 43,944,175 22.804 22.28 22.28 22.48 21.10 22.87 1,958,908 22.433 3.19%
2025-01-16 0 21.95 21.95 22.05 21.75 22.75 1,799,500 39,986,350 22.221 21.59 21.59 21.69 21.40 22.38 1,829,297 21.859 0.46%
2025-01-15 0 21.85 21.75 21.85 21.65 23.30 2,305,000 51,375,575 22.289 21.49 21.40 21.49 21.30 22.92 2,343,168 21.926 -4.59%
2025-01-14 0 22.90 22.90 23.00 21.55 23.35 4,996,000 113,668,925 22.752 22.53 22.53 22.63 21.20 22.97 5,078,727 22.381 6.02%
2025-01-13 0 21.60 21.60 21.70 20.30 21.85 1,353,000 29,013,609 21.444 21.25 21.25 21.35 19.97 21.49 1,375,404 21.095 1.65%
2025-01-10 0 21.25 21.15 21.25 20.80 22.05 2,389,000 50,605,325 21.183 20.90 20.81 20.90 20.46 21.69 2,428,558 20.838 -3.41%
2025-01-09 0 22.00 22.00 22.05 21.30 22.60 966,500 21,373,150 22.114 21.64 21.64 21.69 20.95 22.23 982,504 21.754 0.46%
2025-01-08 0 21.90 21.90 21.95 20.45 22.65 3,083,000 65,952,500 21.392 21.54 21.54 21.59 20.12 22.28 3,134,050 21.044 -3.10%
2025-01-07 0 22.60 22.60 22.75 21.90 23.20 1,552,500 35,139,225 22.634 22.23 22.23 22.38 21.54 22.82 1,578,207 22.265 0.00%
2025-01-06 0 22.60 22.60 22.80 22.50 23.70 2,014,000 46,495,875 23.086 22.23 22.23 22.43 22.13 23.31 2,047,349 22.710 -2.16%
2025-01-03 0 23.10 23.00 23.10 22.20 25.20 2,946,500 70,201,599 23.825 22.72 22.63 22.72 21.84 24.79 2,995,290 23.437 -5.13%
2025-01-02 0 24.35 24.35 24.45 24.00 26.85 3,817,000 94,326,250 24.712 23.95 23.95 24.05 23.61 26.41 3,880,204 24.310 -9.31%
2024-12-31 0 26.85 26.85 26.90 26.00 27.00 1,985,148 52,744,145 26.569 26.41 26.41 26.46 25.58 26.56 2,018,019 26.137 1.13%
2024-12-30 0 26.55 26.50 26.60 25.05 26.80 4,093,500 107,103,475 26.164 26.12 26.07 26.17 24.64 26.36 4,161,283 25.738 5.57%
2024-12-27 0 25.15 25.10 25.15 23.60 25.65 4,050,000 100,444,003 24.801 24.74 24.69 24.74 23.22 25.23 4,117,062 24.397 4.79%
2024-12-24 0 24.00 23.95 24.05 23.95 25.10 901,500 22,116,950 24.533 23.61 23.56 23.66 23.56 24.69 916,428 24.134 -1.23%
2024-12-23 0 24.30 24.15 24.30 24.00 25.55 1,918,500 47,508,850 24.764 23.90 23.76 23.90 23.61 25.13 1,950,268 24.360 -1.02%
2024-12-20 0 24.55 24.55 24.60 23.90 25.30 2,340,506 57,652,123 24.632 24.15 24.15 24.20 23.51 24.89 2,379,261 24.231 1.87%
2024-12-19 0 24.10 24.05 24.10 23.95 25.15 3,320,000 81,119,050 24.433 23.71 23.66 23.71 23.56 24.74 3,374,975 24.035 -5.49%
2024-12-18 0 25.50 25.50 25.55 25.00 26.00 2,144,500 54,663,525 25.490 25.08 25.08 25.13 24.59 25.58 2,180,010 25.075 2.20%
2024-12-17 0 24.95 24.95 25.00 24.00 26.35 3,731,000 94,139,275 25.232 24.54 24.54 24.59 23.61 25.92 3,792,780 24.821 2.46%
2024-12-16 0 24.35 24.30 24.35 24.00 25.50 2,836,100 69,701,245 24.576 23.95 23.90 23.95 23.61 25.08 2,883,062 24.176 -4.51%
2024-12-13 0 25.50 25.50 25.55 24.90 27.25 5,038,500 129,941,817 25.790 25.08 25.08 25.13 24.49 26.81 5,121,930 25.370 -6.93%
2024-12-12 0 27.40 27.30 27.40 26.15 29.00 5,599,500 155,489,725 27.769 26.95 26.86 26.95 25.72 28.53 5,692,220 27.316 -0.18%
2024-12-11 0 27.45 27.40 27.45 27.15 28.70 2,863,000 79,515,537 27.774 27.00 26.95 27.00 26.71 28.23 2,910,407 27.321 -1.79%
2024-12-10 0 27.95 27.65 27.95 26.60 31.80 11,281,000 321,815,950 28.527 27.49 27.20 27.49 26.17 31.28 11,467,797 28.063 -2.27%
2024-12-09 0 28.60 28.60 28.65 23.60 28.75 11,605,500 309,402,200 26.660 28.13 28.13 28.18 23.22 28.28 11,797,671 26.226 14.40%
2024-12-06 0 25.00 24.95 25.00 24.40 28.75 9,952,000 265,666,500 26.695 24.59 24.54 24.59 24.00 28.28 10,116,791 26.260 -7.41%
2024-12-05 0 27.00 27.00 27.05 26.90 28.20 3,277,500 89,934,200 27.440 26.56 26.56 26.61 26.46 27.74 3,331,771 26.993 -1.10%
2024-12-04 0 27.30 27.30 27.35 25.60 27.85 5,412,000 144,551,250 26.709 26.86 26.86 26.90 25.18 27.40 5,501,615 26.274 3.02%
2024-12-03 0 26.50 26.50 26.55 24.65 27.30 8,638,655 225,263,997 26.076 26.07 26.07 26.12 24.25 26.86 8,781,699 25.652 3.11%
2024-12-02 0 25.70 25.70 25.75 22.85 26.40 10,646,000 264,932,325 24.886 25.28 25.28 25.33 22.48 25.97 10,822,283 24.480 9.83%
2024-11-29 0 23.40 23.35 23.40 20.90 26.50 15,688,950 377,878,947 24.086 23.02 22.97 23.02 20.56 26.07 15,948,737 23.693 12.50%
2024-11-28 0 20.80 20.80 20.85 20.55 22.45 3,428,500 72,748,250 21.219 20.46 20.46 20.51 20.22 22.08 3,485,271 20.873 -3.70%
2024-11-27 0 21.60 21.60 21.65 20.25 22.30 9,921,000 210,184,850 21.186 21.25 21.25 21.30 19.92 21.94 10,085,278 20.841 5.88%
2024-11-26 0 20.40 20.35 20.45 20.35 24.00 6,746,500 147,334,750 21.839 20.07 20.02 20.12 20.02 23.61 6,858,213 21.483 -13.19%
2024-11-25 0 23.50 23.50 23.55 21.60 24.30 6,330,000 146,521,912 23.147 23.12 23.12 23.17 21.25 23.90 6,434,816 22.770 3.30%
2024-11-22 0 22.75 22.75 22.85 22.75 27.50 7,436,500 182,677,135 24.565 22.38 22.38 22.48 22.38 27.05 7,559,638 24.165 -14.95%
2024-11-21 0 26.75 26.45 26.75 25.30 29.75 9,243,500 251,571,975 27.216 26.31 26.02 26.31 24.89 29.27 9,396,559 26.773 -3.08%
2024-11-20 0 27.60 27.60 27.75 25.00 28.10 8,042,732 214,287,786 26.644 27.15 27.15 27.30 24.59 27.64 8,175,908 26.210 7.18%
2024-11-19 0 25.75 25.70 25.75 23.50 26.95 6,736,560 167,730,954 24.899 25.33 25.28 25.33 23.12 26.51 6,848,108 24.493 -1.15%
2024-11-18 0 26.05 25.90 26.05 25.05 28.00 9,361,500 247,091,475 26.394 25.63 25.48 25.63 24.64 27.54 9,516,513 25.964 5.04%
2024-11-15 0 24.80 24.75 24.80 22.85 28.50 18,197,000 473,746,175 26.034 24.40 24.35 24.40 22.48 28.04 18,498,317 25.610 5.76%
2024-11-14 0 23.45 23.40 23.45 23.20 29.50 15,196,744 398,575,956 26.228 23.07 23.02 23.07 22.82 29.02 15,448,381 25.801 -15.65%
2024-11-13 0 27.80 27.70 27.80 26.30 29.60 10,816,000 302,521,450 27.970 27.35 27.25 27.35 25.87 29.12 10,995,098 27.514 -2.46%
2024-11-12 0 28.50 28.45 28.50 23.50 28.50 22,781,250 573,503,087 25.174 28.04 27.99 28.04 23.12 28.04 23,158,475 24.764 24.73%
2024-11-11 0 22.85 22.80 22.85 19.52 23.30 14,067,500 309,540,447 22.004 22.48 22.43 22.48 19.20 22.92 14,300,438 21.646 13.97%
2024-11-08 0 20.05 20.05 20.10 19.00 21.75 15,279,750 300,442,598 19.663 19.72 19.72 19.77 18.69 21.40 15,532,761 19.343 0.00%
2024-11-07 0 20.05 20.00 20.05 16.66 22.10 25,970,286 507,535,053 19.543 19.72 19.67 19.72 16.39 21.74 26,400,317 19.225 10.04%
2024-11-06 0 18.22 18.20 18.22 18.00 24.50 51,329,091 1,066,833,554 20.784 17.92 17.90 17.92 17.71 24.10 52,179,029 20.446 8.71%
2024-11-05 0 16.76 16.72 16.76 16.00 18.30 13,111,403 221,736,653 16.912 16.49 16.45 16.49 15.74 18.00 13,328,509 16.636 4.88%
2024-11-04 0 15.98 15.92 15.98 14.62 16.36 2,404,000 37,287,240 15.510 15.72 15.66 15.72 14.38 16.09 2,443,807 15.258 5.69%
2024-11-01 0 15.12 15.12 15.28 14.82 16.58 3,475,000 54,116,820 15.573 14.87 14.87 15.03 14.58 16.31 3,532,541 15.320 -5.03%
2024-10-31 0 15.92 15.92 15.98 14.76 16.46 6,883,000 108,619,350 15.781 15.66 15.66 15.72 14.52 16.19 6,996,973 15.524 5.99%
2024-10-30 0 15.02 15.02 15.04 13.82 15.38 3,706,500 54,429,300 14.685 14.78 14.78 14.80 13.59 15.13 3,767,874 14.446 5.92%
2024-10-29 0 14.18 14.14 14.18 13.76 14.42 3,202,500 44,956,370 14.038 13.95 13.91 13.95 13.54 14.19 3,255,529 13.809 1.00%
2024-10-28 0 14.04 14.04 14.06 13.70 14.88 5,464,500 77,250,500 14.137 13.81 13.81 13.83 13.48 14.64 5,554,984 13.907 5.25%
2024-10-25 0 13.34 13.34 13.40 13.02 15.30 8,521,000 122,908,570 14.424 13.12 13.12 13.18 12.81 15.05 8,662,096 14.189 -6.06%
2024-10-24 0 14.20 14.20 14.24 12.80 14.78 11,176,500 156,798,950 14.029 13.97 13.97 14.01 12.59 14.54 11,361,567 13.801 8.40%
2024-10-23 0 13.10 13.10 13.14 12.40 15.00 15,794,000 218,543,800 13.837 12.89 12.89 12.93 12.20 14.76 16,055,526 13.612 1.71%
2024-10-22 0 12.88 12.88 12.90 10.20 13.30 20,962,000 251,165,500 11.982 12.67 12.67 12.69 10.03 13.08 21,309,101 11.787 26.27%
2024-10-21 0 10.20 10.12 10.20 9.590 10.84 8,812,000 90,380,705 10.257 10.03 9.955 10.03 9.434 10.66 8,957,914 10.089 1.19%
2024-10-18 0 10.08 10.06 10.08 8.470 10.88 24,168,000 236,827,520 9.7992 9.916 9.896 9.916 8.332 10.70 24,568,188 9.6396 19.29%
2024-10-17 0 8.450 8.450 8.460 8.020 9.580 14,662,000 129,468,887 8.8302 8.312 8.312 8.322 7.889 9.424 14,904,782 8.6864 3.43%
2024-10-16 0 8.170 8.160 8.170 7.920 8.450 7,062,000 57,542,860 8.1482 8.037 8.027 8.037 7.791 8.312 7,178,937 8.0155 3.29%
2024-10-15 0 7.910 7.910 7.960 7.910 9.590 9,850,500 85,971,605 8.7276 7.781 7.781 7.830 7.781 9.434 10,013,610 8.5855 -12.01%
2024-10-14 0 8.990 8.990 9.000 8.150 10.10 11,409,000 101,233,055 8.8731 8.844 8.844 8.853 8.017 9.935 11,597,917 8.7286 -10.10%
2024-10-10 0 10.00 10.00 10.16 9.600 13.68 13,746,000 153,457,089 11.164 9.837 9.837 9.995 9.444 13.46 13,973,614 10.982 -17.22%
2024-10-09 0 12.08 12.08 12.20 11.68 16.72 25,510,500 364,317,390 14.281 11.88 11.88 12.00 11.49 16.45 25,932,918 14.048 -23.54%
2024-10-08 0 15.80 15.78 15.80 14.52 20.65 39,901,500 705,317,418 17.676 15.54 15.52 15.54 14.28 20.31 40,562,213 17.389 -9.30%
2024-10-07 0 17.42 17.40 17.50 15.86 21.15 20,651,500 360,298,756 17.447 17.14 17.12 17.21 15.60 20.81 20,993,460 17.162 7.27%
2024-10-04 0 16.24 16.24 16.64 12.30 18.00 10,738,500 153,436,130 14.288 15.98 15.98 16.37 12.10 17.71 10,916,314 14.056 40.00%
2024-10-03 0 11.60 11.60 11.80 10.52 14.42 4,359,600 54,364,300 12.470 11.41 11.41 11.61 10.35 14.19 4,431,789 12.267 -15.82%
2024-10-02 0 13.78 13.78 13.82 13.02 17.12 7,579,500 114,899,948 15.159 13.56 13.56 13.59 12.81 16.84 7,705,006 14.912 12.58%
2024-09-30 0 12.24 12.24 12.42 9.560 15.48 22,715,720 278,051,021 12.240 12.04 12.04 12.22 9.404 15.23 23,091,860 12.041 38.15%
2024-09-27 0 8.860 8.830 8.860 6.680 10.78 16,705,000 154,016,175 9.2198 8.716 8.686 8.716 6.571 10.60 16,981,611 9.0696 44.07%
2024-09-26 0 6.150 6.070 6.150 5.750 6.170 2,352,500 13,827,835 5.8779 6.050 5.971 6.050 5.656 6.069 2,391,454 5.7822 6.03%
2024-09-25 0 5.800 5.800 5.810 5.660 6.810 2,171,500 13,339,355 6.1429 5.706 5.706 5.715 5.568 6.699 2,207,457 6.0429 -11.31%
2024-09-24 0 6.540 6.540 6.680 6.260 6.680 653,758 4,254,797 6.5082 6.433 6.433 6.571 6.158 6.571 664,583 6.4022 0.77%
2024-09-23 0 6.490 6.490 6.530 6.270 6.530 1,235,500 7,902,630 6.3963 6.384 6.384 6.424 6.168 6.424 1,255,958 6.2921 0.00%
2024-09-20 0 6.490 6.490 6.580 6.300 6.500 830,000 5,299,655 6.3851 6.384 6.384 6.473 6.197 6.394 843,744 6.2811 0.00%
2024-09-19 0 6.490 6.490 6.500 6.220 6.500 1,585,500 10,173,425 6.4165 6.384 6.384 6.394 6.119 6.394 1,611,754 6.3120 -0.15%
2024-09-17 0 6.500 6.500 6.560 6.460 6.840 310,000 2,048,920 6.6094 6.394 6.394 6.453 6.355 6.729 315,133 6.5018 -1.96%
2024-09-16 0 6.630 6.630 7.200 6.470 7.200 325,500 2,157,640 6.6287 6.522 6.522 7.083 6.365 7.083 330,890 6.5207 2.00%
2024-09-13 0 6.500 6.500 6.520 6.230 6.500 1,160,500 7,371,875 6.3523 6.394 6.394 6.414 6.129 6.394 1,179,716 6.2489 0.00%
2024-09-12 0 6.500 6.500 6.570 6.320 6.580 387,500 2,494,345 6.4370 6.394 6.394 6.463 6.217 6.473 393,916 6.3322 -1.07%
2024-09-11 0 6.570 6.500 6.570 6.260 6.600 403,500 2,579,210 6.3921 6.463 6.394 6.463 6.158 6.492 410,181 6.2880 1.08%
2024-09-10 0 6.500 6.500 6.580 6.350 6.600 641,000 4,133,035 6.4478 6.394 6.394 6.473 6.247 6.492 651,614 6.3428 -1.52%
2024-09-09 0 6.600 6.600 6.660 6.130 6.600 422,500 2,710,600 6.4156 6.492 6.492 6.552 6.030 6.492 429,496 6.3111 1.38%
2024-09-05 0 6.510 6.510 6.550 6.350 6.710 370,500 2,388,910 6.4478 6.404 6.404 6.443 6.247 6.601 376,635 6.3428 -2.69%
2024-09-04 0 6.690 6.490 6.690 6.220 6.690 458,500 2,932,510 6.3959 6.581 6.384 6.581 6.119 6.581 466,092 6.2917 3.24%
2024-09-03 0 6.480 6.470 6.480 6.280 6.660 494,500 3,182,260 6.4353 6.374 6.365 6.374 6.178 6.552 502,688 6.3305 0.93%
2024-09-02 0 6.420 6.380 6.440 6.040 7.070 422,000 2,728,960 6.4667 6.315 6.276 6.335 5.942 6.955 428,988 6.3614 -8.15%
2024-08-30 0 6.990 6.930 6.990 6.850 7.100 305,000 2,133,885 6.9963 6.876 6.817 6.876 6.738 6.984 310,050 6.8824 0.87%
2024-08-29 0 6.930 6.840 6.930 6.710 7.000 360,000 2,481,880 6.8941 6.817 6.729 6.817 6.601 6.886 365,961 6.7818 0.43%
2024-08-28 0 6.900 6.900 6.940 6.800 7.030 293,000 2,020,610 6.8963 6.788 6.788 6.827 6.689 6.915 297,852 6.7839 -1.29%
2024-08-27 0 6.990 6.960 6.990 6.920 7.050 320,500 2,236,295 6.9775 6.876 6.847 6.876 6.807 6.935 325,807 6.8639 -0.14%
2024-08-26 0 7.000 6.950 7.000 6.940 7.080 332,500 2,324,160 6.9900 6.886 6.837 6.886 6.827 6.965 338,006 6.8761 -0.99%
2024-08-23 0 7.070 7.000 7.070 6.900 7.090 289,500 2,023,995 6.9913 6.955 6.886 6.955 6.788 6.975 294,294 6.8775 1.58%
2024-08-22 0 6.960 6.960 7.000 6.950 7.150 324,500 2,274,555 7.0094 6.847 6.847 6.886 6.837 7.034 329,873 6.8952 -2.79%
2024-08-21 0 7.160 7.000 7.160 6.970 7.190 302,000 2,118,965 7.0164 7.043 6.886 7.043 6.856 7.073 307,001 6.9022 0.85%
2024-08-20 0 7.100 7.000 7.100 6.900 7.250 351,500 2,471,300 7.0307 6.984 6.886 6.984 6.788 7.132 357,320 6.9162 0.28%
2024-08-19 0 7.080 7.000 7.080 6.870 7.400 319,000 2,260,400 7.0859 6.965 6.886 6.965 6.758 7.279 324,282 6.9705 -0.28%
2024-08-16 0 7.100 7.080 7.100 7.000 7.700 289,500 2,064,640 7.1317 6.984 6.965 6.984 6.886 7.575 294,294 7.0156 -3.01%
2024-08-15 0 7.320 7.320 7.450 6.620 8.100 374,500 2,861,960 7.6421 7.201 7.201 7.329 6.512 7.968 380,701 7.5176 -5.91%
2024-08-14 0 7.780 7.780 7.840 7.760 8.000 263,000 2,063,305 7.8453 7.653 7.653 7.712 7.634 7.870 267,355 7.7175 -2.14%
2024-08-13 0 7.950 7.820 7.950 7.200 8.180 308,000 2,434,450 7.9041 7.821 7.693 7.821 7.083 8.047 313,100 7.7753 2.05%
2024-08-12 0 7.790 7.770 7.790 7.500 8.000 291,500 2,288,230 7.8498 7.663 7.643 7.663 7.378 7.870 296,327 7.7220 -0.89%
2024-08-09 0 7.860 7.810 7.960 7.700 7.990 260,500 2,064,775 7.9262 7.732 7.683 7.830 7.575 7.860 264,814 7.7971 -1.01%
2024-08-08 0 7.940 7.900 8.050 7.730 8.180 296,500 2,344,150 7.9061 7.811 7.771 7.919 7.604 8.047 301,410 7.7773 -0.75%
2024-08-07 0 8.000 8.000 8.020 7.980 8.540 263,500 2,146,490 8.1461 7.870 7.870 7.889 7.850 8.401 267,863 8.0134 -5.66%
2024-08-06 0 8.480 8.410 8.530 8.410 8.700 296,000 2,521,145 8.5174 8.342 8.273 8.391 8.273 8.558 300,901 8.3786 -1.40%
2024-08-05 0 8.600 8.530 8.600 8.420 9.200 473,000 4,048,165 8.5585 8.460 8.391 8.460 8.283 9.050 480,832 8.4191 -3.59%
2024-08-02 0 8.920 8.920 9.060 8.920 9.620 269,000 2,449,295 9.1052 8.775 8.775 8.912 8.775 9.463 273,454 8.9569 -3.67%
2024-08-01 0 9.260 9.230 9.550 9.260 9.900 216,000 2,035,230 9.4224 9.109 9.080 9.394 9.109 9.739 219,577 9.2689 -3.04%
2024-07-31 0 9.550 9.550 9.600 9.170 9.600 279,000 2,616,240 9.3772 9.394 9.394 9.444 9.021 9.444 283,620 9.2245 4.49%
2024-07-30 0 9.140 9.140 9.280 9.010 9.490 242,500 2,231,515 9.2021 8.991 8.991 9.129 8.863 9.335 246,515 9.0522 -0.54%
2024-07-29 0 9.190 9.150 9.290 9.180 9.390 232,500 2,163,955 9.3073 9.040 9.001 9.139 9.030 9.237 236,350 9.1557 -1.61%
2024-07-26 0 9.340 9.240 9.340 9.180 9.390 276,000 2,554,765 9.2564 9.188 9.089 9.188 9.030 9.237 280,570 9.1056 1.52%
2024-07-25 0 9.200 9.170 9.350 9.180 9.620 303,500 2,857,115 9.4139 9.050 9.021 9.198 9.030 9.463 308,526 9.2605 -3.56%
2024-07-24 0 9.540 9.420 9.550 9.410 9.620 310,000 2,957,500 9.5403 9.385 9.267 9.394 9.257 9.463 315,133 9.3849 0.00%
2024-07-23 0 9.540 9.450 9.550 9.410 9.680 348,000 3,312,325 9.5182 9.385 9.296 9.394 9.257 9.522 353,762 9.3631 0.95%
2024-07-22 0 9.450 9.410 9.470 9.250 9.760 332,000 3,143,855 9.4694 9.296 9.257 9.316 9.099 9.601 337,497 9.3152 2.72%
2024-07-19 0 9.200 9.200 9.590 9.200 9.670 3,041,000 28,554,600 9.3899 9.050 9.050 9.434 9.050 9.512 3,091,355 9.2369 0.11%
2024-07-18 0 9.190 9.160 9.200 9.120 9.280 285,000 2,622,970 9.2034 9.040 9.011 9.050 8.971 9.129 289,719 9.0535 0.11%
2024-07-17 0 9.180 9.080 9.190 9.080 9.400 352,000 3,237,960 9.1988 9.030 8.932 9.040 8.932 9.247 357,829 9.0489 -0.86%
2024-07-16 0 9.260 9.190 9.260 8.900 9.370 329,000 3,020,005 9.1793 9.109 9.040 9.109 8.755 9.217 334,448 9.0298 4.04%
2024-07-15 0 8.900 8.900 8.990 8.620 9.110 3,411,500 29,979,675 8.7878 8.755 8.755 8.844 8.480 8.962 3,467,990 8.6447 -2.94%
2024-07-12 0 9.170 9.170 9.200 9.100 9.900 339,000 3,169,390 9.3492 9.021 9.021 9.050 8.952 9.739 344,613 9.1969 -7.09%
2024-07-11 0 9.870 9.800 9.870 9.450 9.880 413,000 4,034,180 9.7680 9.709 9.640 9.709 9.296 9.719 419,839 9.6089 2.92%
2024-07-10 0 9.590 9.500 9.660 9.470 9.890 477,000 4,604,630 9.6533 9.434 9.345 9.503 9.316 9.729 484,898 9.4961 -1.74%
2024-07-09 0 9.760 9.650 9.770 9.310 9.760 550,000 5,247,955 9.5417 9.601 9.493 9.611 9.158 9.601 559,107 9.3863 3.94%
2024-07-08 0 9.390 9.340 9.390 9.200 9.530 433,000 4,061,135 9.3791 9.237 9.188 9.237 9.050 9.375 440,170 9.2263 0.00%
2024-07-05 0 9.390 9.300 9.390 9.170 9.460 543,000 5,050,340 9.3008 9.237 9.149 9.237 9.021 9.306 551,991 9.1493 2.40%
2024-07-04 0 9.170 9.170 9.300 9.170 9.420 438,000 4,077,325 9.3090 9.021 9.021 9.149 9.021 9.267 445,253 9.1573 -1.29%
2024-07-03 0 9.290 9.290 9.400 9.010 9.520 551,500 5,144,960 9.3290 9.139 9.139 9.247 8.863 9.365 560,632 9.1771 3.34%
2024-07-02 0 8.990 8.930 8.990 8.760 9.100 3,724,600 32,495,722 8.7246 8.844 8.785 8.844 8.617 8.952 3,786,274 8.5825 -1.53%
2024-06-28 0 9.130 9.010 9.130 8.880 9.140 280,000 2,534,355 9.0513 8.981 8.863 8.981 8.735 8.991 284,636 8.9038 2.82%
2024-06-27 0 8.880 8.730 8.880 8.600 8.940 2,057,000 18,167,035 8.8318 8.735 8.588 8.735 8.460 8.794 2,091,061 8.6880 -1.00%
2024-06-26 0 8.970 8.910 8.970 8.930 9.150 440,500 3,985,905 9.0486 8.824 8.765 8.824 8.785 9.001 447,794 8.9012 -2.50%
2024-06-25 0 9.200 9.050 9.200 9.040 9.350 397,500 3,646,025 9.1724 9.050 8.903 9.050 8.893 9.198 404,082 9.0230 0.77%
2024-06-24 0 9.130 9.130 9.190 9.000 9.320 338,500 3,087,250 9.1204 8.981 8.981 9.040 8.853 9.168 344,105 8.9718 0.33%
2024-06-21 0 9.320 9.180 9.340 8.960 9.400 3,259,500 28,708,545 8.8077 8.952 8.817 8.971 8.606 9.029 3,393,579 8.4597 1.86%
2024-06-20 0 9.150 9.020 9.150 9.010 9.480 1,138,400 9,854,165 8.6562 8.788 8.664 8.788 8.654 9.105 1,185,228 8.3142 -1.51%
2024-06-19 0 9.290 9.240 9.390 9.110 9.460 545,500 5,051,415 9.2602 8.923 8.875 9.019 8.750 9.086 567,939 8.8943 0.76%
2024-06-18 0 9.220 9.160 9.260 9.160 9.540 543,000 5,072,260 9.3412 8.856 8.798 8.894 8.798 9.163 565,336 8.9721 -2.12%
2024-06-17 0 9.420 9.340 9.500 9.220 9.600 1,790,000 16,796,765 9.3837 9.048 8.971 9.125 8.856 9.221 1,863,631 9.0129 -1.46%
2024-06-14 0 9.560 9.450 9.560 9.100 9.800 2,652,500 25,027,560 9.4355 9.182 9.077 9.182 8.740 9.413 2,761,610 9.0627 0.84%
2024-06-13 0 9.480 9.460 9.480 9.330 10.44 2,399,000 23,090,095 9.6249 9.105 9.086 9.105 8.961 10.03 2,497,682 9.2446 -7.06%
2024-06-12 0 10.20 10.00 10.20 10.00 10.58 2,453,500 25,015,380 10.196 9.797 9.605 9.797 9.605 10.16 2,554,424 9.7930 -3.04%
2024-06-11 0 10.52 10.50 10.52 10.30 11.32 2,135,000 22,623,048 10.596 10.10 10.09 10.10 9.893 10.87 2,222,823 10.178 -5.23%
2024-06-07 0 11.10 11.02 11.10 10.94 11.58 2,407,000 27,107,000 11.262 10.66 10.58 10.66 10.51 11.12 2,506,011 10.817 -1.94%
2024-06-06 0 11.32 11.18 11.32 11.00 11.60 2,590,000 29,059,680 11.220 10.87 10.74 10.87 10.57 11.14 2,696,539 10.777 -0.18%
2024-06-05 0 11.34 11.34 11.50 11.34 12.56 2,628,500 31,817,140 12.105 10.89 10.89 11.05 10.89 12.06 2,736,623 11.626 -9.13%
2024-06-04 0 12.48 12.48 12.60 12.44 12.68 2,612,500 32,914,310 12.599 11.99 11.99 12.10 11.95 12.18 2,719,964 12.101 -0.79%
2024-06-03 0 12.58 12.52 12.62 12.38 12.70 2,505,500 31,583,360 12.606 12.08 12.03 12.12 11.89 12.20 2,608,563 12.108 0.80%
2024-05-31 0 12.48 12.48 12.50 12.34 12.68 2,642,500 33,020,100 12.496 11.99 11.99 12.01 11.85 12.18 2,751,199 12.002 -0.79%
2024-05-30 0 12.58 12.42 12.58 12.32 12.76 2,025,000 25,288,810 12.488 12.08 11.93 12.08 11.83 12.26 2,108,298 11.995 1.29%
2024-05-29 0 12.42 12.36 12.44 12.22 12.60 2,420,000 30,152,920 12.460 11.93 11.87 11.95 11.74 12.10 2,519,546 11.968 0.65%
2024-05-28 0 12.34 12.34 12.40 12.08 12.74 2,699,000 33,641,790 12.465 11.85 11.85 11.91 11.60 12.24 2,810,023 11.972 0.00%
2024-05-27 0 12.34 12.22 12.34 12.18 12.62 2,218,000 27,456,120 12.379 11.85 11.74 11.85 11.70 12.12 2,309,237 11.890 -1.28%
2024-05-24 0 12.50 12.50 12.52 12.04 12.64 1,321,000 16,308,970 12.346 12.01 12.01 12.03 11.56 12.14 1,375,339 11.858 1.63%
2024-05-23 0 12.30 12.30 12.32 12.00 12.40 1,339,500 16,200,630 12.095 11.81 11.81 11.83 11.53 11.91 1,394,600 11.617 0.16%
2024-05-22 0 12.28 12.20 12.28 11.58 12.28 2,019,500 23,777,890 11.774 11.79 11.72 11.79 11.12 11.79 2,102,572 11.309 4.07%
2024-05-21 0 11.80 11.80 11.82 11.12 12.30 2,647,000 30,138,109 11.386 11.33 11.33 11.35 10.68 11.81 2,755,884 10.936 4.80%
2024-05-20 0 11.26 11.26 11.34 11.26 11.68 2,137,000 24,282,880 11.363 10.82 10.82 10.89 10.82 11.22 2,224,905 10.914 -3.43%
2024-05-17 0 11.66 11.66 11.68 11.26 11.72 2,285,500 26,072,960 11.408 11.20 11.20 11.22 10.82 11.26 2,379,513 10.957 0.87%
2024-05-16 0 11.56 11.54 11.56 11.52 12.24 2,342,000 27,925,790 11.924 11.10 11.08 11.10 11.06 11.76 2,438,338 11.453 -4.93%
2024-05-14 0 12.16 12.02 12.20 11.04 12.58 3,367,500 40,683,830 12.081 11.68 11.55 11.72 10.60 12.08 3,506,021 11.604 -1.30%
2024-05-13 0 12.32 12.30 12.46 12.32 12.78 2,083,500 26,208,810 12.579 11.83 11.81 11.97 11.83 12.28 2,169,204 12.082 -0.32%
2024-05-10 0 12.36 12.30 12.36 11.80 12.46 1,302,500 15,745,775 12.089 11.87 11.81 11.87 11.33 11.97 1,356,078 11.611 6.37%
2024-05-09 0 11.62 11.62 11.68 11.30 11.92 1,902,500 22,208,385 11.673 11.16 11.16 11.22 10.85 11.45 1,980,759 11.212 -0.17%
2024-05-08 0 11.64 11.60 11.64 11.58 11.76 2,635,500 30,653,480 11.631 11.18 11.14 11.18 11.12 11.30 2,743,911 11.171 0.00%
2024-05-07 0 11.64 11.64 11.68 11.32 11.78 1,982,500 22,988,720 11.596 11.18 11.18 11.22 10.87 11.31 2,064,050 11.138 0.34%
2024-05-06 0 11.60 11.58 11.62 11.44 11.66 1,394,500 16,119,550 11.559 11.14 11.12 11.16 10.99 11.20 1,451,862 11.103 1.40%
2024-05-03 0 11.44 11.42 11.44 11.30 11.60 1,356,000 15,422,620 11.374 10.99 10.97 10.99 10.85 11.14 1,411,779 10.924 0.35%
2024-05-02 0 11.40 11.36 11.40 11.14 11.42 2,664,500 29,958,360 11.244 10.95 10.91 10.95 10.70 10.97 2,774,104 10.799 0.35%
2024-04-30 0 11.36 11.30 11.40 11.14 11.44 1,423,500 16,126,150 11.329 10.91 10.85 10.95 10.70 10.99 1,482,055 10.881 1.25%
2024-04-29 0 11.22 11.12 11.22 10.98 11.36 1,953,500 21,863,940 11.192 10.78 10.68 10.78 10.55 10.91 2,033,857 10.750 1.45%
2024-04-26 0 11.06 10.90 11.06 10.72 11.08 1,408,500 15,416,800 10.946 10.62 10.47 10.62 10.30 10.64 1,466,438 10.513 1.47%
2024-04-25 0 10.90 10.90 11.06 10.58 11.10 1,478,500 16,295,090 11.021 10.47 10.47 10.62 10.16 10.66 1,539,318 10.586 -0.91%
2024-04-24 0 11.00 11.00 11.02 10.56 11.14 1,538,000 16,602,680 10.795 10.57 10.57 10.58 10.14 10.70 1,601,265 10.368 2.61%
2024-04-23 0 10.72 10.72 10.78 10.34 10.72 1,568,000 16,636,430 10.610 10.30 10.30 10.35 9.931 10.30 1,632,499 10.191 1.13%
2024-04-22 0 10.60 10.60 10.64 10.24 10.92 1,469,000 15,491,460 10.546 10.18 10.18 10.22 9.835 10.49 1,529,427 10.129 0.00%
2024-04-19 0 10.60 10.60 10.88 9.640 10.60 1,585,500 15,981,890 10.080 10.18 10.18 10.45 9.259 10.18 1,650,719 9.6818 5.16%
2024-04-18 0 10.08 10.08 10.10 9.960 10.28 1,986,000 19,947,040 10.044 9.682 9.682 9.701 9.566 9.874 2,067,694 9.6470 1.10%
2024-04-17 0 9.970 9.970 10.04 9.700 10.38 1,623,500 16,428,195 10.119 9.576 9.576 9.643 9.317 9.970 1,690,282 9.7192 -0.20%
2024-04-16 0 9.990 9.950 9.990 9.300 9.990 2,267,000 22,147,665 9.7696 9.595 9.557 9.595 8.933 9.595 2,360,252 9.3836 0.81%
2024-04-15 0 9.910 9.900 9.910 9.440 10.82 1,455,300 14,511,451 9.9714 9.518 9.509 9.518 9.067 10.39 1,515,163 9.5775 5.31%
2024-04-12 0 9.410 9.400 9.410 9.130 9.810 2,722,500 25,652,900 9.4226 9.038 9.029 9.038 8.769 9.422 2,834,489 9.0503 3.18%
2024-04-11 0 9.120 9.120 9.320 8.910 9.510 1,749,000 16,112,790 9.2126 8.760 8.760 8.952 8.558 9.134 1,820,945 8.8486 -4.00%
2024-04-10 0 9.500 9.500 9.510 8.990 9.980 1,641,500 15,572,945 9.4870 9.125 9.125 9.134 8.635 9.586 1,709,023 9.1122 -4.52%
2024-04-09 0 9.950 9.800 9.930 9.640 10.16 1,575,500 15,416,410 9.7851 9.557 9.413 9.538 9.259 9.759 1,640,308 9.3985 1.53%
2024-04-08 0 9.800 9.800 9.940 9.670 10.40 1,587,000 15,676,280 9.8779 9.413 9.413 9.547 9.288 9.989 1,652,281 9.4877 -2.00%
2024-04-05 0 10.00 10.00 10.06 10.00 10.80 980,500 10,182,970 10.385 9.605 9.605 9.663 9.605 10.37 1,020,833 9.9752 -5.66%
2024-04-03 0 10.60 10.54 10.74 10.20 11.40 1,455,000 15,270,510 10.495 10.18 10.12 10.32 9.797 10.95 1,514,851 10.081 0.95%
2024-04-02 0 10.50 10.36 10.50 9.070 10.56 1,963,500 19,561,405 9.9625 10.09 9.951 10.09 8.712 10.14 2,044,268 9.5689 6.06%
2024-03-28 0 9.900 9.860 9.900 8.800 10.00 1,090,000 10,392,395 9.5343 9.509 9.470 9.509 8.452 9.605 1,134,837 9.1576 3.34%
2024-03-27 0 9.580 9.580 9.750 9.560 10.98 1,082,000 10,780,335 9.9633 9.201 9.201 9.365 9.182 10.55 1,126,508 9.5697 -4.39%
2024-03-26 0 10.02 9.990 10.02 9.620 12.82 1,469,000 15,384,060 10.472 9.624 9.595 9.624 9.240 12.31 1,529,427 10.059 1.62%
2024-03-25 0 9.860 9.590 9.860 9.200 10.10 517,500 5,020,990 9.7024 9.470 9.211 9.470 8.837 9.701 538,787 9.3191 1.65%
2024-03-22 0 9.700 9.430 9.700 9.440 9.760 484,000 4,611,935 9.5288 9.317 9.057 9.317 9.067 9.374 503,909 9.1523 -0.21%
2024-03-21 0 9.720 9.460 9.720 9.310 9.720 96,500 923,525 9.5702 9.336 9.086 9.336 8.942 9.336 100,470 9.1921 3.85%
2024-03-20 0 9.360 9.330 9.360 9.280 9.730 144,000 1,362,110 9.4591 8.990 8.961 8.990 8.913 9.346 149,923 9.0854 -2.50%
2024-03-19 0 9.600 9.380 9.650 9.080 9.710 120,500 1,127,040 9.3530 9.221 9.009 9.269 8.721 9.326 125,457 8.9835 2.02%
2024-03-18 0 9.410 9.160 9.410 9.020 9.550 153,000 1,418,555 9.2716 9.038 8.798 9.038 8.664 9.173 159,294 8.9053 2.73%
2024-03-15 0 9.160 9.160 9.610 9.160 9.450 112,000 1,041,505 9.2992 8.798 8.798 9.230 8.798 9.077 116,607 8.9317 -2.86%
2024-03-14 0 9.430 9.220 9.430 9.150 9.500 120,500 1,124,195 9.3294 9.057 8.856 9.057 8.788 9.125 125,457 8.9608 -1.26%
2024-03-13 0 9.550 9.180 9.560 9.170 9.600 100,500 941,985 9.3730 9.173 8.817 9.182 8.808 9.221 104,634 9.0027 0.10%
2024-03-12 0 9.540 9.450 9.540 9.230 9.720 118,500 1,120,270 9.4538 9.163 9.077 9.163 8.865 9.336 123,374 9.0802 1.38%
2024-03-11 0 9.410 9.170 9.420 9.150 9.490 109,500 1,018,105 9.2978 9.038 8.808 9.048 8.788 9.115 114,004 8.9304 2.51%
2024-03-08 0 9.180 9.180 9.310 9.130 9.740 128,500 1,209,765 9.4145 8.817 8.817 8.942 8.769 9.355 133,786 9.0426 -1.40%
2024-03-07 0 9.310 9.310 9.700 9.210 9.850 117,000 1,119,650 9.5697 8.942 8.942 9.317 8.846 9.461 121,813 9.1916 -4.41%
2024-03-06 0 9.740 9.510 9.740 9.350 9.960 135,500 1,319,685 9.7394 9.355 9.134 9.355 8.981 9.566 141,074 9.3546 4.51%
2024-03-05 0 9.320 9.230 9.990 9.320 10.00 105,500 1,009,250 9.5664 8.952 8.865 9.595 8.952 9.605 109,840 9.1884 -3.72%
2024-03-04 0 9.680 9.670 9.680 9.520 10.44 103,500 1,026,165 9.9146 9.298 9.288 9.298 9.144 10.03 107,757 9.5229 1.26%
2024-03-01 0 9.560 9.190 9.560 9.240 10.12 129,500 1,255,325 9.6936 9.182 8.827 9.182 8.875 9.720 134,827 9.3106 1.16%
2024-02-29 0 9.450 9.430 9.450 8.900 9.790 107,500 1,006,080 9.3589 9.077 9.057 9.077 8.548 9.403 111,922 8.9891 2.16%
2024-02-28 0 9.250 9.060 9.250 8.480 10.82 157,000 1,450,735 9.2404 8.885 8.702 8.885 8.145 10.39 163,458 8.8753 -2.73%
2024-02-27 0 9.510 9.400 9.510 9.280 9.550 109,000 1,026,310 9.4157 9.134 9.029 9.134 8.913 9.173 113,484 9.0437 0.74%
2024-02-26 0 9.440 9.400 9.460 9.090 9.620 96,000 910,570 9.4851 9.067 9.029 9.086 8.731 9.240 99,949 9.1104 -2.38%
2024-02-23 0 9.670 9.600 9.670 9.400 9.870 134,000 1,296,580 9.6760 9.288 9.221 9.288 9.029 9.480 139,512 9.2937 -1.33%
2024-02-22 0 9.800 9.800 9.900 9.580 9.940 119,500 1,165,040 9.7493 9.413 9.413 9.509 9.201 9.547 124,416 9.3641 0.10%
2024-02-21 0 9.790 9.780 9.950 9.560 9.830 104,000 1,011,915 9.7300 9.403 9.394 9.557 9.182 9.442 108,278 9.3455 1.24%
2024-02-20 0 9.670 9.430 9.670 9.330 9.880 111,000 1,059,010 9.5406 9.288 9.057 9.288 8.961 9.490 115,566 9.1637 1.68%
2024-02-19 0 9.510 9.300 9.510 9.340 9.600 108,500 1,026,600 9.4618 9.134 8.933 9.134 8.971 9.221 112,963 9.0879 0.96%
2024-02-16 0 9.420 9.410 9.520 9.110 9.720 109,000 1,031,825 9.4663 9.048 9.038 9.144 8.750 9.336 113,484 9.0923 1.18%
2024-02-15 0 9.310 9.190 9.450 9.030 9.420 109,500 1,011,740 9.2396 8.942 8.827 9.077 8.673 9.048 114,004 8.8746 0.11%
2024-02-14 0 9.300 9.120 9.300 8.850 9.370 110,000 1,010,480 9.1862 8.933 8.760 8.933 8.500 9.000 114,525 8.8232 3.33%
2024-02-09 0 9.000 8.920 9.170 8.700 9.170 57,000 505,970 8.8767 8.644 8.568 8.808 8.356 8.808 59,345 8.5260 2.16%
2024-02-08 0 8.810 8.810 9.080 8.400 9.590 604,500 5,872,315 9.7143 8.462 8.462 8.721 8.068 9.211 629,366 9.3305 -2.22%
2024-02-07 0 9.010 9.000 9.680 8.510 10.38 181,500 1,722,740 9.4917 8.654 8.644 9.298 8.174 9.970 188,966 9.1167 -10.08%
2024-02-06 0 10.02 10.08 10.16 9.940 10.18 109,000 1,090,760 10.007 9.624 9.682 9.759 9.547 9.778 113,484 9.6116 0.20%
2024-02-05 0 10.00 10.00 10.18 9.800 10.98 1,183,500 13,236,385 11.184 9.605 9.605 9.778 9.413 10.55 1,232,183 10.742 -6.37%
2024-02-02 0 10.68 10.30 10.70 10.38 10.78 211,500 2,226,620 10.528 10.26 9.893 10.28 9.970 10.35 220,200 10.112 2.69%
2024-02-01 0 10.40 10.34 10.42 10.36 10.74 97,500 1,018,770 10.449 9.989 9.931 10.01 9.951 10.32 101,511 10.036 -0.57%
2024-01-31 0 10.46 10.34 10.50 10.34 10.74 122,000 1,277,120 10.468 10.05 9.931 10.09 9.931 10.32 127,018 10.055 -0.38%
2024-01-30 0 10.50 10.38 10.50 10.14 10.86 168,000 1,758,220 10.466 10.09 9.970 10.09 9.739 10.43 174,911 10.052 1.74%
2024-01-29 0 10.32 10.24 10.32 10.26 10.72 158,000 1,635,830 10.353 9.912 9.835 9.912 9.855 10.30 164,499 9.9443 2.79%
2024-01-26 0 10.04 10.04 10.12 10.04 10.62 143,000 1,481,800 10.362 9.643 9.643 9.720 9.643 10.20 148,882 9.9528 -3.28%
2024-01-25 0 10.38 10.30 10.48 10.00 10.40 130,000 1,325,390 10.195 9.970 9.893 10.07 9.605 9.989 135,348 9.7925 0.78%
2024-01-24 0 10.30 10.20 10.32 10.22 10.58 105,500 1,091,630 10.347 9.893 9.797 9.912 9.816 10.16 109,840 9.9384 -1.90%
2024-01-23 0 10.50 10.26 10.50 10.06 10.66 113,000 1,186,200 10.497 10.09 9.855 10.09 9.663 10.24 117,648 10.083 0.38%
2024-01-22 0 10.46 10.36 10.50 10.32 10.80 100,000 1,058,780 10.588 10.05 9.951 10.09 9.912 10.37 104,113 10.169 0.19%
2024-01-19 0 10.44 10.44 10.60 9.850 11.02 196,000 2,021,615 10.314 10.03 10.03 10.18 9.461 10.58 204,062 9.9068 -4.74%
2024-01-18 0 10.96 10.88 11.12 10.64 11.12 124,500 1,348,010 10.827 10.53 10.45 10.68 10.22 10.68 129,621 10.400 0.55%
2024-01-17 0 10.90 10.80 11.02 10.82 11.28 112,500 1,243,280 11.051 10.47 10.37 10.58 10.39 10.83 117,128 10.615 -4.05%
2024-01-16 0 11.36 11.32 11.42 11.24 11.70 122,000 1,388,280 11.379 10.91 10.87 10.97 10.80 11.24 127,018 10.930 -0.70%
2024-01-15 0 11.44 11.40 11.50 11.40 11.76 101,000 1,166,790 11.552 10.99 10.95 11.05 10.95 11.30 105,155 11.096 -2.72%
2024-01-12 0 11.76 11.68 11.86 11.58 11.90 154,000 1,808,730 11.745 11.30 11.22 11.39 11.12 11.43 160,335 11.281 0.17%
2024-01-11 0 11.74 11.70 11.76 11.66 11.96 103,500 1,223,140 11.818 11.28 11.24 11.30 11.20 11.49 107,757 11.351 0.34%
2024-01-10 0 11.70 11.68 11.72 11.64 12.06 174,000 2,059,480 11.836 11.24 11.22 11.26 11.18 11.58 181,157 11.368 -2.17%
2024-01-09 0 11.96 11.94 12.10 11.92 12.20 165,000 1,990,856 12.066 11.49 11.47 11.62 11.45 11.72 171,787 11.589 -0.17%
2024-01-08 0 11.98 11.90 12.00 11.88 12.30 128,500 1,539,040 11.977 11.51 11.43 11.53 11.41 11.81 133,786 11.504 -0.17%
2024-01-05 0 12.00 11.92 12.08 11.90 12.26 169,500 2,040,480 12.038 11.53 11.45 11.60 11.43 11.78 176,472 11.563 0.33%
2024-01-04 0 11.96 11.90 12.08 11.88 12.38 284,500 3,420,620 12.023 11.49 11.43 11.60 11.41 11.89 296,203 11.548 -1.48%
2024-01-03 0 12.14 12.00 12.16 11.88 12.20 93,500 1,128,880 12.074 11.66 11.53 11.68 11.41 11.72 97,346 11.597 2.19%
2024-01-02 0 11.88 11.88 12.16 11.78 12.28 258,500 3,084,200 11.931 11.41 11.41 11.68 11.31 11.79 269,133 11.460 -0.17%
2023-12-29 0 11.90 11.84 11.90 11.78 12.00 187,000 2,225,180 11.899 11.43 11.37 11.43 11.31 11.53 194,692 11.429 0.51%
2023-12-28 0 11.84 11.80 12.00 11.64 12.20 339,000 4,034,450 11.901 11.37 11.33 11.53 11.18 11.72 352,945 11.431 -0.50%
2023-12-27 0 11.90 11.82 12.18 11.50 12.20 241,000 2,867,870 11.900 11.43 11.35 11.70 11.05 11.72 250,913 11.430 -0.34%
2023-12-22 0 11.94 11.80 11.82 11.58 12.48 173,000 2,067,355 11.950 11.47 11.33 11.35 11.12 11.99 180,116 11.478 -2.77%
2023-12-21 0 12.28 12.10 12.54 12.16 12.72 383,000 4,752,330 12.408 11.79 11.62 12.04 11.68 12.22 398,755 11.918 -0.32%
2023-12-20 0 12.32 12.22 13.80 12.02 12.58 266,500 3,282,120 12.316 11.83 11.74 13.25 11.55 12.08 277,462 11.829 0.00%
2023-12-19 0 12.32 12.32 13.86 12.32 13.00 209,500 2,661,570 12.704 11.83 11.83 13.31 11.83 12.49 218,118 12.202 -4.79%
2023-12-18 0 12.94 12.78 12.98 12.76 13.16 1,341,000 19,475,570 14.523 12.43 12.28 12.47 12.26 12.64 1,396,162 13.949 -1.37%
2023-12-15 0 13.12 13.08 13.26 13.10 13.42 151,000 1,999,890 13.244 12.60 12.56 12.74 12.58 12.89 157,211 12.721 -0.30%
2023-12-14 0 13.16 13.16 13.28 12.98 13.42 255,000 3,353,300 13.150 12.64 12.64 12.76 12.47 12.89 265,489 12.631 0.15%
2023-12-13 0 13.14 13.14 13.50 13.00 13.52 170,500 2,258,450 13.246 12.62 12.62 12.97 12.49 12.99 177,513 12.723 -2.67%
2023-12-12 0 13.50 13.40 13.50 13.24 13.56 359,500 4,818,090 13.402 12.97 12.87 12.97 12.72 13.02 374,288 12.873 1.20%
2023-12-11 0 13.34 13.18 13.40 12.92 13.40 221,000 2,912,490 13.179 12.81 12.66 12.87 12.41 12.87 230,091 12.658 0.30%
2023-12-08 0 13.30 13.18 13.30 12.88 13.40 239,000 3,149,550 13.178 12.77 12.66 12.77 12.37 12.87 248,831 12.657 0.00%
2023-12-07 0 13.30 13.24 13.30 12.88 13.48 212,500 2,800,050 13.177 12.77 12.72 12.77 12.37 12.95 221,241 12.656 0.45%
2023-12-06 0 13.24 13.02 13.20 12.68 13.24 144,500 1,893,980 13.107 12.72 12.51 12.68 12.18 12.72 150,444 12.589 0.00%
2023-12-05 0 13.24 12.98 13.26 12.56 13.30 232,000 3,039,220 13.100 12.72 12.47 12.74 12.06 12.77 241,543 12.583 0.46%
2023-12-04 0 13.18 13.00 13.18 12.32 13.56 479,000 6,264,920 13.079 12.66 12.49 12.66 11.83 13.02 498,704 12.562 4.27%
2023-12-01 0 12.64 12.64 12.88 11.92 12.94 517,500 6,521,950 12.603 12.14 12.14 12.37 11.45 12.43 538,787 12.105 3.95%
2023-11-30 0 12.16 12.16 12.18 12.00 12.40 148,000 1,800,130 12.163 11.68 11.68 11.70 11.53 11.91 154,088 11.682 -0.33%
2023-11-29 0 12.20 12.12 12.20 12.10 12.78 298,500 3,663,500 12.273 11.72 11.64 11.72 11.62 12.28 310,779 11.788 -2.71%
2023-11-28 0 12.54 12.50 12.54 12.44 12.70 201,500 2,529,260 12.552 12.04 12.01 12.04 11.95 12.20 209,789 12.056 -0.32%
2023-11-27 0 12.58 12.54 12.58 12.54 12.96 260,500 3,290,950 12.633 12.08 12.04 12.08 12.04 12.45 271,216 12.134 -1.72%
2023-11-24 0 12.80 12.78 12.80 12.70 13.00 126,500 1,624,440 12.841 12.29 12.28 12.29 12.20 12.49 131,704 12.334 -0.62%
2023-11-23 0 12.88 12.82 12.88 12.66 12.94 306,500 3,932,230 12.829 12.37 12.31 12.37 12.16 12.43 319,108 12.323 0.16%
2023-11-22 0 12.86 12.74 12.86 12.64 12.98 225,000 2,883,650 12.816 12.35 12.24 12.35 12.14 12.47 234,255 12.310 0.00%
2023-11-21 0 12.86 12.82 12.86 12.78 13.12 316,500 4,076,470 12.880 12.35 12.31 12.35 12.28 12.60 329,519 12.371 -0.46%
2023-11-20 0 12.92 12.92 12.94 12.86 13.14 255,000 3,309,410 12.978 12.41 12.41 12.43 12.35 12.62 265,489 12.465 0.00%
2023-11-17 0 12.92 12.92 12.98 12.88 13.16 132,500 1,720,390 12.984 12.41 12.41 12.47 12.37 12.64 137,950 12.471 -1.82%
2023-11-16 0 13.16 13.16 13.20 12.84 13.58 311,000 4,107,070 13.206 12.64 12.64 12.68 12.33 13.04 323,793 12.684 -2.81%
2023-11-15 0 13.54 13.50 13.54 13.16 13.64 189,500 2,526,610 13.333 13.01 12.97 13.01 12.64 13.10 197,295 12.806 2.27%
2023-11-14 0 13.24 13.20 13.24 12.90 13.46 222,500 2,950,390 13.260 12.72 12.68 12.72 12.39 12.93 231,652 12.736 -0.75%
2023-11-13 0 13.34 13.34 13.40 12.76 13.38 273,000 3,539,620 12.966 12.81 12.81 12.87 12.26 12.85 284,230 12.453 0.00%
2023-11-10 0 13.34 13.34 13.48 12.56 13.42 360,500 4,634,820 12.857 12.81 12.81 12.95 12.06 12.89 375,329 12.349 0.30%
2023-11-09 0 13.30 12.70 13.30 12.46 13.30 238,500 3,027,290 12.693 12.77 12.20 12.77 11.97 12.77 248,311 12.192 4.89%
2023-11-08 0 12.68 12.68 12.70 12.54 13.66 141,500 1,816,530 12.838 12.18 12.18 12.20 12.04 13.12 147,321 12.330 -0.94%
2023-11-07 0 12.80 12.70 12.80 12.38 13.08 265,000 3,363,260 12.692 12.29 12.20 12.29 11.89 12.56 275,901 12.190 -1.39%
2023-11-06 0 12.98 12.98 13.10 12.66 13.10 290,500 3,746,970 12.898 12.47 12.47 12.58 12.16 12.58 302,450 12.389 1.09%
2023-11-03 0 12.84 12.74 13.10 12.50 13.06 224,000 2,854,400 12.743 12.33 12.24 12.58 12.01 12.54 233,214 12.239 -2.58%
2023-11-02 0 13.18 12.82 13.18 12.60 13.16 279,500 3,598,560 12.875 12.66 12.31 12.66 12.10 12.64 290,997 12.366 2.81%
2023-11-01 0 12.82 12.74 13.08 12.20 12.86 177,500 2,232,070 12.575 12.31 12.24 12.56 11.72 12.35 184,801 12.078 2.07%
2023-10-31 0 12.56 12.30 12.56 12.02 12.58 270,000 3,306,320 12.246 12.06 11.81 12.06 11.55 12.08 281,106 11.762 2.95%
2023-10-30 0 12.20 12.20 12.30 12.00 12.28 131,500 1,601,900 12.182 11.72 11.72 11.81 11.53 11.79 136,909 11.700 -0.33%
2023-10-27 0 12.24 12.24 12.54 12.00 12.38 316,000 3,847,580 12.176 11.76 11.76 12.04 11.53 11.89 328,999 11.695 0.82%
2023-10-26 0 12.14 12.14 12.52 12.02 12.58 135,000 1,662,650 12.316 11.66 11.66 12.03 11.55 12.08 140,553 11.829 -1.46%
2023-10-25 0 12.32 12.30 12.46 12.32 12.88 211,000 2,638,050 12.503 11.83 11.81 11.97 11.83 12.37 219,679 12.009 -1.75%
2023-10-24 0 12.54 12.54 12.80 12.34 13.78 239,500 3,094,490 12.921 12.04 12.04 12.29 11.85 13.24 249,352 12.410 1.95%
2023-10-20 0 12.30 12.20 12.60 11.82 12.92 203,000 2,510,950 12.369 11.81 11.72 12.10 11.35 12.41 211,350 11.881 1.15%
2023-10-19 0 12.16 12.10 12.50 11.76 12.46 308,000 3,695,600 11.999 11.68 11.62 12.01 11.30 11.97 320,669 11.525 -1.14%
2023-10-18 0 12.30 12.30 12.50 12.20 12.80 192,000 2,370,260 12.345 11.81 11.81 12.01 11.72 12.29 199,898 11.857 -4.65%
2023-10-17 0 12.90 12.68 - 12.24 12.90 225,000 2,816,885 12.519 12.39 12.18 - 11.76 12.39 234,255 12.025 2.87%
2023-10-16 0 12.54 12.50 12.54 12.48 13.50 891,500 11,864,970 13.309 12.04 12.01 12.04 11.99 12.97 928,172 12.783 -6.42%
2023-10-13 0 13.40 13.32 13.46 13.24 14.14 205,000 2,770,100 13.513 12.87 12.79 12.93 12.72 13.58 213,433 12.979 -4.42%
2023-10-12 0 14.02 14.02 14.04 14.00 14.56 200,500 2,847,690 14.203 13.47 13.47 13.49 13.45 13.98 208,748 13.642 -2.09%
2023-10-11 0 14.32 14.30 14.44 14.32 15.00 251,000 3,668,070 14.614 13.75 13.74 13.87 13.75 14.41 261,325 14.036 -2.72%
2023-10-10 0 14.72 14.68 14.96 14.72 15.20 204,000 3,053,380 14.968 14.14 14.10 14.37 14.14 14.60 212,391 14.376 -1.34%
2023-10-09 0 14.92 14.92 15.14 14.88 15.62 103,500 1,572,200 15.190 14.33 14.33 14.54 14.29 15.00 107,757 14.590 -3.24%
2023-10-06 0 15.42 15.26 15.54 15.04 15.60 182,500 2,811,000 15.403 14.81 14.66 14.93 14.45 14.98 190,007 14.794 4.76%
2023-10-05 0 14.72 14.70 14.98 14.22 15.56 308,500 4,489,430 14.552 14.14 14.12 14.39 13.66 14.95 321,190 13.977 2.36%
2023-10-04 0 14.38 14.36 14.40 14.28 15.38 249,500 3,638,340 14.583 13.81 13.79 13.83 13.72 14.77 259,763 14.006 -4.01%
2023-10-03 0 14.98 14.92 15.24 14.30 15.20 211,000 3,149,160 14.925 14.39 14.33 14.64 13.74 14.60 219,679 14.335 -0.66%
2023-09-29 0 15.08 15.08 15.36 14.82 15.70 165,000 2,510,000 15.212 14.48 14.48 14.75 14.23 15.08 171,787 14.611 0.00%
2023-09-28 0 15.08 15.06 15.12 14.82 15.48 157,500 2,377,490 15.095 14.48 14.46 14.52 14.23 14.87 163,979 14.499 -0.40%
2023-09-27 0 15.14 15.14 15.16 15.02 15.72 927,500 14,264,630 15.380 14.54 14.54 14.56 14.43 15.10 965,652 14.772 -3.57%
2023-09-26 0 15.70 15.70 15.72 15.10 15.80 205,268 3,204,238 15.610 15.08 15.08 15.10 14.50 15.18 213,712 14.993 1.16%
2023-09-25 0 15.52 15.52 15.80 14.76 15.78 150,500 2,338,090 15.535 14.91 14.91 15.18 14.18 15.16 156,691 14.922 -1.02%
2023-09-22 0 15.68 15.68 15.70 15.06 15.78 168,000 2,614,120 15.560 15.06 15.06 15.08 14.46 15.16 174,911 14.945 4.53%
2023-09-21 0 15.00 15.00 15.30 14.80 15.92 198,500 3,031,030 15.270 14.41 14.41 14.70 14.22 15.29 206,665 14.666 0.54%
2023-09-20 0 14.92 14.82 14.92 14.82 16.30 219,500 3,468,390 15.801 14.33 14.23 14.33 14.23 15.66 228,529 15.177 -3.74%
2023-09-19 0 15.50 15.50 15.66 15.00 16.48 254,500 4,037,540 15.865 14.89 14.89 15.04 14.41 15.83 264,969 15.238 1.04%
2023-09-18 0 15.34 15.34 15.38 14.68 17.00 478,000 7,515,020 15.722 14.73 14.73 14.77 14.10 16.33 497,662 15.101 3.65%
2023-09-15 0 14.80 14.68 14.80 14.14 14.86 330,000 4,829,690 14.635 14.22 14.10 14.22 13.58 14.27 343,574 14.057 3.50%
2023-09-14 0 14.30 14.30 14.38 13.60 14.98 181,500 2,571,910 14.170 13.74 13.74 13.81 13.06 14.39 188,966 13.610 0.00%
2023-09-13 0 14.30 14.28 14.44 13.52 14.46 414,500 5,820,680 14.043 13.74 13.72 13.87 12.99 13.89 431,550 13.488 0.00%
2023-09-12 0 14.30 14.28 14.54 14.08 15.76 294,000 4,314,780 14.676 13.74 13.72 13.97 13.52 15.14 306,094 14.096 2.00%
2023-09-11 0 14.02 14.02 14.16 13.94 15.22 2,439,500 39,771,456 16.303 13.47 13.47 13.60 13.39 14.62 2,539,848 15.659 -9.66%
2023-09-07 0 15.52 15.52 15.58 15.40 16.66 235,500 3,720,331 15.798 14.91 14.91 14.96 14.79 16.00 245,187 15.173 -6.05%
2023-09-06 0 16.52 16.52 16.56 16.00 16.90 347,000 5,711,620 16.460 15.87 15.87 15.91 15.37 16.23 361,274 15.810 -1.43%
2023-09-05 0 16.76 16.58 16.76 15.84 17.22 409,000 6,723,030 16.438 16.10 15.92 16.10 15.21 16.54 425,824 15.788 -1.53%
2023-09-04 0 17.02 17.02 17.12 16.28 18.36 644,500 11,186,410 17.357 16.35 16.35 16.44 15.64 17.63 671,011 16.671 -2.18%
2023-08-31 0 17.40 17.28 17.40 17.04 17.40 728,500 12,602,930 17.300 16.71 16.60 16.71 16.37 16.71 758,467 16.616 2.23%
2023-08-30 0 17.02 16.92 17.02 16.90 17.24 549,500 9,382,783 17.075 16.35 16.25 16.35 16.23 16.56 572,104 16.400 0.47%
2023-08-29 0 16.94 16.80 16.94 16.26 17.10 428,000 7,217,880 16.864 16.27 16.14 16.27 15.62 16.42 445,606 16.198 2.79%
2023-08-28 0 16.48 16.40 16.48 16.30 16.70 127,000 2,097,130 16.513 15.83 15.75 15.83 15.66 16.04 132,224 15.860 -0.24%
2023-08-25 0 16.52 16.42 16.52 16.26 16.70 140,500 2,318,330 16.501 15.87 15.77 15.87 15.62 16.04 146,279 15.849 0.36%
2023-08-24 0 16.46 16.38 16.46 16.02 16.58 157,500 2,582,370 16.396 15.81 15.73 15.81 15.39 15.92 163,979 15.748 2.62%
2023-08-23 0 16.04 16.00 16.04 15.98 16.08 140,500 2,250,690 16.019 15.41 15.37 15.41 15.35 15.44 146,279 15.386 0.25%
2023-08-22 0 16.00 16.00 16.10 16.00 16.60 217,000 3,517,225 16.208 15.37 15.37 15.46 15.37 15.94 225,926 15.568 -3.26%
2023-08-21 0 16.54 16.52 16.56 15.90 16.58 212,500 3,451,630 16.243 15.89 15.87 15.91 15.27 15.92 221,241 15.601 3.25%
2023-08-18 0 16.02 16.00 16.02 16.00 16.12 141,000 2,264,305 16.059 15.39 15.37 15.39 15.37 15.48 146,800 15.424 -0.74%
2023-08-17 0 16.14 16.04 16.14 16.04 16.26 151,500 2,443,520 16.129 15.50 15.41 15.50 15.41 15.62 157,732 15.492 -0.74%
2023-08-16 0 16.26 16.18 16.26 16.14 16.38 132,500 2,154,120 16.258 15.62 15.54 15.62 15.50 15.73 137,950 15.615 -0.85%
2023-08-15 0 16.40 16.24 16.40 16.02 16.40 164,500 2,661,610 16.180 15.75 15.60 15.75 15.39 15.75 171,267 15.541 1.99%
2023-08-14 0 16.08 16.08 16.26 16.00 16.36 131,000 2,118,880 16.175 15.44 15.44 15.62 15.37 15.71 136,389 15.536 -0.86%
2023-08-11 0 16.22 16.26 16.32 15.64 16.48 1,720,500 29,133,550 16.933 15.58 15.62 15.68 15.02 15.83 1,791,272 16.264 -2.17%
2023-08-10 0 16.58 16.44 16.60 16.24 16.64 191,000 3,153,810 16.512 15.92 15.79 15.94 15.60 15.98 198,857 15.860 1.84%
2023-08-09 0 16.28 16.20 16.28 16.14 16.30 160,500 2,607,020 16.243 15.64 15.56 15.64 15.50 15.66 167,102 15.601 -0.12%
2023-08-08 0 16.30 16.30 16.40 16.26 16.50 130,500 2,136,340 16.370 15.66 15.66 15.75 15.62 15.85 135,868 15.724 -1.57%
2023-08-07 0 16.56 16.40 16.56 16.28 16.78 223,000 3,683,450 16.518 15.91 15.75 15.91 15.64 16.12 232,173 15.865 0.36%
2023-08-04 0 16.50 16.24 16.50 16.24 16.52 164,000 2,686,970 16.384 15.85 15.60 15.85 15.60 15.87 170,746 15.737 0.49%
2023-08-03 0 16.42 16.28 16.44 16.20 16.48 125,500 2,056,580 16.387 15.77 15.64 15.79 15.56 15.83 130,662 15.740 0.00%
2023-08-02 0 16.42 16.24 16.42 16.10 16.46 138,000 2,254,660 16.338 15.77 15.60 15.77 15.46 15.81 143,677 15.693 0.37%
2023-08-01 0 16.36 16.30 16.50 16.20 16.50 171,000 2,806,150 16.410 15.71 15.66 15.85 15.56 15.85 178,034 15.762 -0.73%
2023-07-31 0 16.48 16.34 16.48 16.20 16.48 134,000 2,191,410 16.354 15.83 15.69 15.83 15.56 15.83 139,512 15.708 0.86%
2023-07-28 0 16.34 16.22 16.42 15.96 16.42 170,000 2,767,830 16.281 15.69 15.58 15.77 15.33 15.77 176,993 15.638 1.74%
2023-07-27 0 16.06 16.06 16.10 15.92 16.06 130,000 2,076,740 15.975 15.43 15.43 15.46 15.29 15.43 135,348 15.344 0.37%
2023-07-26 0 16.00 16.02 16.10 15.92 16.08 149,000 2,384,870 16.006 15.37 15.39 15.46 15.29 15.44 155,129 15.373 0.50%
2023-07-25 0 15.92 15.92 16.08 15.92 16.26 132,500 2,121,370 16.010 15.29 15.29 15.44 15.29 15.62 137,950 15.378 -0.62%
2023-07-24 0 16.02 15.90 16.02 15.90 16.20 134,500 2,157,100 16.038 15.39 15.27 15.39 15.27 15.56 140,033 15.404 0.13%
2023-07-21 0 16.00 15.90 16.08 15.92 16.00 151,500 2,420,573 15.977 15.37 15.27 15.44 15.29 15.37 157,732 15.346 0.00%
2023-07-20 0 16.00 16.00 16.20 15.84 16.00 138,000 2,194,790 15.904 15.37 15.37 15.56 15.21 15.37 143,677 15.276 0.13%
2023-07-19 0 15.98 16.00 16.08 15.32 16.28 126,000 2,005,410 15.916 15.35 15.37 15.44 14.71 15.64 131,183 15.287 -0.25%
2023-07-18 0 16.02 16.02 16.04 16.00 16.26 170,000 2,732,520 16.074 15.39 15.39 15.41 15.37 15.62 176,993 15.439 -0.99%
2023-07-14 0 16.18 16.10 16.18 16.08 16.46 138,500 2,244,990 16.209 15.54 15.46 15.54 15.44 15.81 144,197 15.569 -0.12%
2023-07-13 0 16.20 16.20 16.46 16.18 16.48 173,000 2,815,030 16.272 15.56 15.56 15.81 15.54 15.83 180,116 15.629 0.00%
2023-07-12 0 16.20 16.20 16.34 16.12 16.38 422,000 7,076,370 16.769 15.56 15.56 15.69 15.48 15.73 439,359 16.106 0.00%
2023-07-11 0 16.20 16.16 16.20 16.08 16.30 124,500 2,010,150 16.146 15.56 15.52 15.56 15.44 15.66 129,621 15.508 -0.74%
2023-07-10 0 16.32 16.08 16.32 16.00 16.40 1,077,000 18,158,510 16.860 15.68 15.44 15.68 15.37 15.75 1,121,302 16.194 0.74%
2023-07-07 0 16.20 16.20 16.44 16.02 16.46 169,500 2,753,920 16.247 15.56 15.56 15.79 15.39 15.81 176,472 15.605 1.00%
2023-07-06 0 16.04 16.04 16.14 15.82 16.30 164,500 2,644,470 16.076 15.41 15.41 15.50 15.19 15.66 171,267 15.441 -0.62%
2023-07-05 0 16.14 16.14 16.30 16.14 16.28 131,500 2,130,710 16.203 15.50 15.50 15.66 15.50 15.64 136,909 15.563 -1.34%
2023-07-04 0 16.36 16.28 16.74 16.06 16.72 178,500 2,895,370 16.221 15.71 15.64 16.08 15.43 16.06 185,843 15.580 0.37%
2023-07-03 0 16.30 16.30 16.34 16.30 17.02 152,000 2,502,430 16.463 15.66 15.66 15.69 15.66 16.35 158,252 15.813 -3.09%
2023-06-30 0 16.82 16.80 16.92 16.32 16.98 206,000 3,446,790 16.732 16.16 16.14 16.25 15.68 16.31 214,474 16.071 0.84%
2023-06-29 0 16.68 16.68 16.70 16.18 16.74 243,000 3,976,250 16.363 16.02 16.02 16.04 15.54 16.08 252,996 15.717 1.34%
2023-06-28 0 16.46 16.36 16.56 16.00 16.98 137,500 2,224,740 16.180 15.81 15.71 15.91 15.37 16.31 143,156 15.541 1.23%
2023-06-27 0 16.26 16.26 16.30 16.14 16.68 155,000 2,517,800 16.244 15.62 15.62 15.66 15.50 16.02 161,376 15.602 -0.85%
2023-06-26 0 16.40 16.20 16.40 16.20 17.44 234,000 3,886,410 16.609 15.75 15.56 15.75 15.56 16.75 243,626 15.952 -2.38%
2023-06-23 0 16.80 16.86 16.88 16.18 16.88 149,000 2,463,370 16.533 16.14 16.19 16.21 15.54 16.21 155,129 15.879 3.07%
2023-06-21 0 16.30 16.16 16.30 16.18 16.48 166,500 2,718,998 16.330 15.66 15.52 15.66 15.54 15.83 173,349 15.685 0.00%
2023-06-20 0 16.30 16.14 16.30 16.16 16.54 188,000 3,055,700 16.254 15.66 15.50 15.66 15.52 15.89 195,733 15.612 0.00%
2023-06-19 0 16.30 16.20 16.40 16.10 16.40 140,000 2,266,190 16.187 15.66 15.56 15.75 15.46 15.75 145,759 15.548 0.00%
2023-06-16 0 16.30 16.18 16.30 15.90 16.30 788,500 13,305,640 16.875 15.66 15.54 15.66 15.27 15.66 820,935 16.208 1.62%
2023-06-15 0 16.04 16.02 16.06 15.96 16.50 249,000 4,006,120 16.089 15.41 15.39 15.43 15.33 15.85 259,243 15.453 -0.87%
2023-06-14 0 16.18 16.10 16.18 16.06 16.28 198,500 3,206,150 16.152 15.54 15.46 15.54 15.43 15.64 206,665 15.514 -0.61%
2023-06-13 0 16.78 16.60 16.78 16.50 16.78 144,000 2,394,140 16.626 15.64 15.47 15.64 15.38 15.64 154,528 15.493 0.72%
2023-06-12 0 16.66 16.64 16.66 16.56 16.80 169,000 2,826,660 16.726 15.52 15.51 15.52 15.43 15.66 181,356 15.586 -0.83%
2023-06-09 0 16.80 16.60 16.80 16.60 16.98 175,500 2,931,270 16.702 15.66 15.47 15.66 15.47 15.82 188,331 15.564 0.12%
2023-06-08 0 16.78 16.64 16.78 16.50 16.88 166,000 2,770,640 16.691 15.64 15.51 15.64 15.38 15.73 178,136 15.553 -0.12%
2023-06-07 0 16.80 16.70 16.80 16.14 16.92 204,500 3,377,740 16.517 15.66 15.56 15.66 15.04 15.77 219,451 15.392 3.58%
2023-06-06 0 16.22 16.20 16.22 16.14 16.38 158,000 2,562,790 16.220 15.11 15.10 15.11 15.04 15.26 169,551 15.115 -0.25%
2023-06-05 0 16.26 16.24 16.26 16.18 16.48 129,500 2,108,960 16.285 15.15 15.13 15.15 15.08 15.36 138,968 15.176 -0.37%
2023-06-02 0 16.32 16.30 16.32 16.10 16.34 142,000 2,304,950 16.232 15.21 15.19 15.21 15.00 15.23 152,382 15.126 0.37%
2023-06-01 0 16.26 16.26 16.28 15.72 16.34 124,500 2,018,780 16.215 15.15 15.15 15.17 14.65 15.23 133,602 15.110 -0.61%
2023-05-31 0 16.36 16.36 16.48 16.04 16.38 98,000 1,595,540 16.281 15.25 15.25 15.36 14.95 15.26 105,165 15.172 -0.12%
2023-05-30 0 16.38 16.38 16.40 16.12 16.42 124,500 2,029,480 16.301 15.26 15.26 15.28 15.02 15.30 133,602 15.190 -0.24%
2023-05-29 0 16.42 16.30 16.46 16.10 16.46 123,500 2,010,400 16.279 15.30 15.19 15.34 15.00 15.34 132,529 15.169 0.98%
2023-05-25 0 16.26 16.20 16.28 16.00 16.34 145,000 2,345,110 16.173 15.15 15.10 15.17 14.91 15.23 155,601 15.071 0.37%
2023-05-24 0 16.20 16.20 16.24 16.10 16.52 127,500 2,070,210 16.237 15.10 15.10 15.13 15.00 15.39 136,822 15.131 -0.49%
2023-05-23 0 16.28 16.28 16.32 16.02 16.28 130,000 2,093,690 16.105 15.17 15.17 15.21 14.93 15.17 139,504 15.008 0.74%
2023-05-22 0 16.16 16.12 16.20 16.02 16.40 125,000 2,026,190 16.210 15.06 15.02 15.10 14.93 15.28 134,139 15.105 -0.74%
2023-05-19 0 16.28 16.22 16.32 16.14 16.46 127,500 2,076,440 16.286 15.17 15.11 15.21 15.04 15.34 136,822 15.176 -0.85%
2023-05-18 0 16.42 16.42 16.50 16.38 16.68 122,500 2,017,100 16.466 15.30 15.30 15.38 15.26 15.54 131,456 15.344 -0.97%
2023-05-17 0 16.58 16.50 16.58 16.28 16.60 151,000 2,478,460 16.414 15.45 15.38 15.45 15.17 15.47 162,040 15.295 0.61%
2023-05-16 0 16.48 16.48 16.52 16.38 16.60 151,000 2,491,100 16.497 15.36 15.36 15.39 15.26 15.47 162,040 15.373 -0.48%
2023-05-15 0 16.56 16.44 16.58 16.44 16.78 122,500 2,032,740 16.594 15.43 15.32 15.45 15.32 15.64 131,456 15.463 0.12%
2023-05-12 0 16.54 16.54 16.64 16.40 16.88 226,000 3,761,270 16.643 15.41 15.41 15.51 15.28 15.73 242,523 15.509 0.73%
2023-05-11 0 16.42 16.36 16.44 16.36 16.64 122,000 2,012,200 16.493 15.30 15.25 15.32 15.25 15.51 130,919 15.370 -0.36%
2023-05-10 0 16.48 16.48 16.50 16.42 16.94 144,500 2,404,720 16.642 15.36 15.36 15.38 15.30 15.79 155,064 15.508 -0.96%
2023-05-09 0 16.64 16.60 16.68 16.50 16.78 123,500 2,062,050 16.697 15.51 15.47 15.54 15.38 15.64 132,529 15.559 -0.72%
2023-05-08 0 16.76 16.66 16.76 16.60 16.96 157,500 2,644,270 16.789 15.62 15.52 15.62 15.47 15.80 169,015 15.645 -0.59%
2023-05-05 0 16.86 16.86 16.90 16.80 16.98 123,000 2,079,170 16.904 15.71 15.71 15.75 15.66 15.82 131,993 15.752 -0.59%
2023-05-04 0 16.96 16.80 17.00 16.70 16.96 136,500 2,298,370 16.838 15.80 15.66 15.84 15.56 15.80 146,480 15.691 0.47%
2023-05-03 0 16.88 16.80 16.88 16.72 17.04 126,000 2,134,670 16.942 15.73 15.66 15.73 15.58 15.88 135,212 15.788 0.00%
2023-05-02 0 16.88 16.82 16.88 16.70 17.20 121,000 2,041,790 16.874 15.73 15.67 15.73 15.56 16.03 129,846 15.725 -1.86%
2023-04-28 0 17.20 16.98 17.20 16.50 17.20 363,000 6,184,690 17.038 16.03 15.82 16.03 15.38 16.03 389,539 15.877 0.94%
2023-04-27 0 17.04 16.94 17.04 16.84 17.20 125,000 2,126,130 17.009 15.88 15.79 15.88 15.69 16.03 134,139 15.850 0.24%
2023-04-26 0 17.00 16.80 17.00 16.40 17.00 2,013,500 34,170,030 16.970 15.84 15.66 15.84 15.28 15.84 2,160,708 15.814 3.03%
2023-04-25 0 16.50 16.34 16.50 15.94 16.50 129,500 2,088,300 16.126 15.38 15.23 15.38 14.85 15.38 138,968 15.027 2.48%
2023-04-24 0 16.10 16.00 16.12 16.00 16.16 128,000 2,059,610 16.091 15.00 14.91 15.02 14.91 15.06 137,358 14.994 1.00%
2023-04-21 0 15.94 15.90 15.98 15.60 15.96 120,000 1,893,760 15.781 14.85 14.82 14.89 14.54 14.87 128,773 14.706 0.89%
2023-04-20 0 15.80 15.74 15.80 15.52 15.80 83,000 1,301,620 15.682 14.72 14.67 14.72 14.46 14.72 89,068 14.614 0.64%
2023-04-19 0 15.70 15.60 15.72 15.26 15.72 136,500 2,112,930 15.479 14.63 14.54 14.65 14.22 14.65 146,480 14.425 1.82%
2023-04-18 0 15.42 15.08 15.42 14.76 15.42 161,000 2,431,620 15.103 14.37 14.05 14.37 13.75 14.37 172,771 14.074 1.45%
2023-04-17 0 15.20 15.20 15.36 14.72 15.54 191,500 2,897,600 15.131 14.16 14.16 14.31 13.72 14.48 205,501 14.100 -1.94%
2023-04-14 0 15.50 15.46 15.50 15.48 15.86 128,000 2,005,740 15.670 14.44 14.41 14.44 14.43 14.78 137,358 14.602 -1.27%
2023-04-13 0 15.70 15.54 15.70 15.40 15.70 148,500 2,306,610 15.533 14.63 14.48 14.63 14.35 14.63 159,357 14.474 0.13%
2023-04-12 0 15.68 15.68 15.90 15.62 16.38 131,000 2,086,480 15.927 14.61 14.61 14.82 14.56 15.26 140,577 14.842 -1.88%
2023-04-11 0 15.98 15.92 15.96 15.86 16.80 123,000 1,986,830 16.153 14.89 14.84 14.87 14.78 15.66 131,993 15.053 -4.20%
2023-04-06 0 16.68 16.64 16.70 15.54 16.94 145,500 2,407,110 16.544 15.54 15.51 15.56 14.48 15.79 156,138 15.417 -0.12%
2023-04-04 0 16.70 16.30 16.70 16.26 17.20 161,000 2,722,490 16.910 15.56 15.19 15.56 15.15 16.03 172,771 15.758 -2.45%
2023-04-03 0 17.12 17.12 17.20 16.88 17.58 3,750,500 63,833,160 17.020 15.95 15.95 16.03 15.73 16.38 4,024,701 15.860 -0.35%
2023-03-31 0 17.18 17.18 17.24 15.00 17.50 2,757,300 46,457,532 16.849 16.01 16.01 16.07 13.98 16.31 2,958,888 15.701 9.85%
2023-03-30 0 15.64 15.64 15.68 15.64 16.34 94,500 1,509,591 15.975 14.57 14.57 14.61 14.57 15.23 101,409 14.886 -3.46%
2023-03-29 0 16.20 15.90 16.20 15.46 16.32 701,000 11,605,820 16.556 15.10 14.82 15.10 14.41 15.21 752,251 15.428 0.00%
2023-03-28 0 16.20 16.12 16.20 15.70 16.60 368,000 6,034,270 16.397 15.10 15.02 15.10 14.63 15.47 394,905 15.280 -1.58%
2023-03-27 0 16.46 16.46 16.50 16.46 16.76 470,000 7,797,720 16.591 15.34 15.34 15.38 15.34 15.62 504,362 15.461 -0.36%
2023-03-24 0 16.52 16.52 16.70 16.52 16.76 282,500 4,699,480 16.635 15.39 15.39 15.56 15.39 15.62 303,154 15.502 -0.84%
2023-03-23 0 16.66 16.66 16.72 16.32 16.70 464,500 7,658,850 16.488 15.52 15.52 15.58 15.21 15.56 498,460 15.365 0.85%
2023-03-22 0 16.52 16.52 16.56 16.46 16.78 354,500 5,886,000 16.604 15.39 15.39 15.43 15.34 15.64 380,418 15.472 -0.48%
2023-03-21 0 16.60 16.58 16.60 16.60 16.90 605,000 10,131,240 16.746 15.47 15.45 15.47 15.47 15.75 649,232 15.605 -1.54%
2023-03-20 0 16.86 16.86 16.90 16.10 17.10 904,500 15,092,350 16.686 15.71 15.71 15.75 15.00 15.93 970,629 15.549 0.00%
2023-03-17 0 16.86 16.86 16.90 16.78 17.08 215,500 3,638,550 16.884 15.71 15.71 15.75 15.64 15.92 231,255 15.734 -0.82%
2023-03-16 0 17.00 16.98 17.00 16.80 17.06 270,000 4,592,850 17.011 15.84 15.82 15.84 15.66 15.90 289,740 15.852 -0.70%
2023-03-15 0 17.12 17.12 17.14 17.12 17.58 320,000 5,538,940 17.309 15.95 15.95 15.97 15.95 16.38 343,395 16.130 -1.27%
2023-03-14 0 17.34 17.30 17.34 16.68 17.68 1,803,000 30,980,870 17.183 16.16 16.12 16.16 15.54 16.48 1,934,818 16.012 1.52%
2023-03-13 0 17.08 17.08 17.10 16.18 17.12 6,127,500 103,955,230 16.965 15.92 15.92 15.93 15.08 15.95 6,575,485 15.810 -0.35%
2023-03-10 0 17.14 17.00 17.14 16.56 17.14 13,967,684 237,289,461 16.988 15.97 15.84 15.97 15.43 15.97 14,988,870 15.831

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top