BEIJING LUZHU BIOTECHNOLOGY CO., LTD.: H

Exchange Code Listed Last trade Delisted
HK Main 02480  2023-05-08    
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 23.60 23.60 24.08 - - 0 0 - 23.60 23.60 24.08 - - 0 - 0.00%
2025-12-30 0 23.60 23.50 23.60 23.70 23.86 1,250 29,517 23.614 23.60 23.50 23.60 23.70 23.86 1,250 23.614 -0.42%
2025-12-29 0 23.70 23.60 23.70 23.70 23.70 2,000 47,400 23.700 23.70 23.60 23.70 23.70 23.70 2,000 23.700 0.42%
2025-12-24 0 23.60 23.60 23.70 23.40 23.40 600 14,040 23.400 23.60 23.60 23.70 23.40 23.40 600 23.400 1.03%
2025-12-23 0 23.36 23.36 23.60 23.20 23.20 600 13,920 23.200 23.36 23.36 23.60 23.20 23.20 600 23.200 1.04%
2025-12-22 0 23.12 23.46 23.50 23.10 23.10 200 4,620 23.100 23.12 23.46 23.50 23.10 23.10 200 23.100 0.26%
2025-12-19 0 23.06 23.06 23.66 23.06 23.06 400 9,224 23.060 23.06 23.06 23.66 23.06 23.06 400 23.060 0.09%
2025-12-18 0 23.04 23.04 23.24 23.02 23.02 400 9,208 23.020 23.04 23.04 23.24 23.02 23.02 400 23.020 -0.86%
2025-12-17 0 23.24 23.20 23.26 23.24 23.24 200 4,648 23.240 23.24 23.20 23.26 23.24 23.24 200 23.240 -0.17%
2025-12-16 0 23.28 23.22 23.66 23.28 23.28 600 13,968 23.280 23.28 23.22 23.66 23.28 23.28 600 23.280 1.22%
2025-12-15 0 23.00 23.00 24.78 23.00 23.12 88,000 2,024,124 23.001 23.00 23.00 24.78 23.00 23.12 88,000 23.001 -0.09%
2025-12-12 0 23.02 23.02 23.62 23.02 23.02 6,200 142,724 23.020 23.02 23.02 23.62 23.02 23.02 6,200 23.020 0.00%
2025-12-11 0 23.02 23.02 23.88 22.52 23.02 6,000 137,888 22.981 23.02 23.02 23.88 22.52 23.02 6,000 22.981 0.09%
2025-12-10 0 23.00 23.00 23.48 23.00 23.88 6,200 144,528 23.311 23.00 23.00 23.48 23.00 23.88 6,200 23.311 0.00%
2025-12-09 0 23.00 23.00 23.20 23.00 23.20 800 18,520 23.150 23.00 23.00 23.20 23.00 23.20 800 23.150 -0.86%
2025-12-08 0 23.20 23.00 23.20 23.20 23.20 400 9,280 23.200 23.20 23.00 23.20 23.20 23.20 400 23.200 0.00%
2025-12-05 0 23.20 23.02 23.20 - - 0 0 - 23.20 23.02 23.20 - - 0 - 0.00%
2025-12-04 0 23.20 23.00 23.20 22.46 23.20 9,400 216,172 22.997 23.20 23.00 23.20 22.46 23.20 9,400 22.997 0.00%
2025-12-03 0 23.20 23.20 23.58 23.20 23.22 1,800 41,780 23.211 23.20 23.20 23.58 23.20 23.22 1,800 23.211 -1.69%
2025-12-02 0 23.60 23.18 23.58 23.58 23.60 10,000 235,984 23.598 23.60 23.18 23.58 23.58 23.60 10,000 23.598 0.00%
2025-12-01 0 23.60 23.20 23.60 23.50 23.66 10,000 236,568 23.657 23.60 23.20 23.60 23.50 23.66 10,000 23.657 1.46%
2025-11-28 0 23.26 22.88 23.26 22.50 23.28 3,200 73,308 22.909 23.26 22.88 23.26 22.50 23.28 3,200 22.909 3.38%
2025-11-27 0 22.50 21.06 22.88 22.50 22.50 200 4,500 22.500 22.50 21.06 22.88 22.50 22.50 200 22.500 2.27%
2025-11-26 0 22.00 21.06 22.94 22.00 22.00 317,373 6,982,171 22.000 22.00 21.06 22.94 22.00 22.00 317,373 22.000 -5.09%
2025-11-25 0 23.18 23.18 23.36 21.48 23.18 5,800 133,864 23.080 23.18 23.18 23.36 21.48 23.18 5,800 23.080 10.07%
2025-11-24 0 21.06 21.06 21.10 21.06 21.06 800 16,848 21.060 21.06 21.06 21.10 21.06 21.06 800 21.060 0.00%
2025-11-21 0 21.06 21.06 21.44 21.06 21.06 3,200 67,392 21.060 21.06 21.06 21.44 21.06 21.06 3,200 21.060 0.00%
2025-11-20 0 21.06 21.04 21.42 21.06 21.06 200 4,212 21.060 21.06 21.04 21.42 21.06 21.06 200 21.060 0.10%
2025-11-19 0 21.04 21.04 21.48 21.04 21.04 2,800 58,912 21.040 21.04 21.04 21.48 21.04 21.04 2,800 21.040 0.00%
2025-11-18 0 21.04 21.04 21.66 21.02 21.06 16,800 353,548 21.045 21.04 21.04 21.66 21.02 21.06 16,800 21.045 -3.31%
2025-11-17 0 21.76 21.08 21.78 21.76 21.76 200 4,352 21.760 21.76 21.08 21.78 21.76 21.76 200 21.760 -0.09%
2025-11-14 0 21.78 21.26 21.78 21.42 21.78 1,600 34,472 21.545 21.78 21.26 21.78 21.42 21.78 1,600 21.545 0.00%
2025-11-13 0 21.78 21.10 21.78 21.80 21.80 200 4,360 21.800 21.78 21.10 21.78 21.80 21.80 200 21.800 3.42%
2025-11-12 0 21.06 21.06 - 21.04 21.50 6,600 140,584 21.301 21.06 21.06 - 21.04 21.50 6,600 21.301 0.10%
2025-11-11 0 21.04 21.04 21.90 21.02 21.12 2,000 42,060 21.030 21.04 21.04 21.90 21.02 21.12 2,000 21.030 -0.38%
2025-11-10 0 21.12 21.12 23.66 21.10 21.12 12,800 270,176 21.108 21.12 21.12 23.66 21.10 21.12 12,800 21.108 0.57%
2025-11-07 0 21.00 21.00 21.78 21.00 22.20 74,000 1,561,300 21.099 21.00 21.00 21.78 21.00 22.20 74,000 21.099 -7.81%
2025-11-06 0 22.78 20.98 22.78 20.92 24.00 6,800 143,620 21.121 22.78 20.98 22.78 20.92 24.00 6,800 21.121 9.10%
2025-11-05 0 20.88 20.88 22.00 20.88 21.50 600 12,652 21.087 20.88 20.88 22.00 20.88 21.50 600 21.087 -1.97%
2025-11-04 0 21.30 20.98 - 21.30 21.30 200 4,260 21.300 21.30 20.98 - 21.30 21.30 200 21.300 0.95%
2025-11-03 0 21.10 21.02 21.98 21.10 22.00 2,200 47,832 21.742 21.10 21.02 21.98 21.10 22.00 2,200 21.742 -0.09%
2025-10-31 0 21.12 21.12 - 21.00 21.28 2,600 54,680 21.031 21.12 21.12 - 21.00 21.28 2,600 21.031 -0.94%
2025-10-30 0 21.32 21.28 21.32 21.28 21.40 16,400 349,684 21.322 21.32 21.28 21.32 21.28 21.40 16,400 21.322 0.09%
2025-10-28 0 21.30 21.26 21.30 21.18 21.30 13,400 285,276 21.289 21.30 21.26 21.30 21.18 21.30 13,400 21.289 1.24%
2025-10-27 0 21.04 20.30 21.00 21.04 22.44 4,800 106,280 22.142 21.04 20.30 21.00 21.04 22.44 4,800 22.142 -6.07%
2025-10-24 0 22.40 22.40 23.72 22.02 22.50 1,800 39,964 22.202 22.40 22.40 23.72 22.02 22.50 1,800 22.202 -2.10%
2025-10-23 0 22.88 22.88 23.10 22.86 23.24 7,400 170,376 23.024 22.88 22.88 23.10 22.86 23.24 7,400 23.024 -1.55%
2025-10-22 0 23.24 - 23.60 23.24 23.24 800 18,592 23.240 23.24 - 23.60 23.24 23.24 800 23.240 0.00%
2025-10-21 0 23.24 23.24 24.38 23.02 23.02 200 4,604 23.020 23.24 23.24 24.38 23.02 23.02 200 23.020 0.96%
2025-10-20 0 23.02 23.02 24.36 23.02 23.02 200 4,604 23.020 23.02 23.02 24.36 23.02 23.02 200 23.020 0.09%
2025-10-17 0 23.00 23.00 24.18 23.00 24.00 2,000 47,148 23.574 23.00 23.00 24.18 23.00 24.00 2,000 23.574 -5.74%
2025-10-16 0 24.40 24.40 24.86 24.40 24.40 200 4,880 24.400 24.40 24.40 24.86 24.40 24.40 200 24.400 0.00%
2025-10-15 0 24.40 23.96 24.40 23.92 24.42 152,400 3,508,200 23.020 24.40 23.96 24.40 23.92 24.42 152,400 23.020 2.01%
2025-10-14 0 23.92 23.72 23.92 24.20 25.32 11,600 284,784 24.550 23.92 23.72 23.92 24.20 25.32 11,600 24.550 -4.32%
2025-10-13 0 25.00 24.20 25.00 25.00 26.00 24,000 609,184 25.383 25.00 24.20 25.00 25.00 26.00 24,000 25.383 0.00%
2025-10-10 0 25.00 24.40 25.50 25.00 25.02 8,000 200,004 25.001 25.00 24.40 25.50 25.00 25.02 8,000 25.001 0.00%
2025-10-09 0 25.00 24.50 25.20 24.42 25.00 8,000 198,884 24.861 25.00 24.50 25.20 24.42 25.00 8,000 24.861 2.46%
2025-10-08 0 24.40 24.40 27.50 24.40 24.40 1,800 43,920 24.400 24.40 24.40 27.50 24.40 24.40 1,800 24.400 0.41%
2025-10-06 0 24.30 24.30 24.90 24.06 24.06 600 14,436 24.060 24.30 24.30 24.90 24.06 24.06 600 24.060 1.00%
2025-10-03 0 24.06 24.06 26.98 24.02 24.06 2,800 67,336 24.049 24.06 24.06 26.98 24.02 24.06 2,800 24.049 -1.31%
2025-10-02 0 24.38 24.02 24.70 24.02 24.80 3,200 77,980 24.369 24.38 24.02 24.70 24.02 24.80 3,200 24.369 -1.69%
2025-09-30 0 24.80 24.68 24.80 24.80 24.80 11,600 287,680 24.800 24.80 24.68 24.80 24.80 24.80 11,600 24.800 0.00%
2025-09-29 0 24.80 24.70 24.80 24.80 25.22 19,200 479,116 24.954 24.80 24.70 24.80 24.80 25.22 19,200 24.954 -1.59%
2025-09-26 0 25.20 24.86 25.20 25.26 25.26 200 5,052 25.260 25.20 24.86 25.20 25.26 25.26 200 25.260 1.37%
2025-09-25 0 24.86 24.80 24.86 24.86 24.88 3,600 89,528 24.869 24.86 24.80 24.86 24.86 24.88 3,600 24.869 0.08%
2025-09-24 0 24.84 24.84 25.34 24.50 25.50 22,800 562,548 24.673 24.84 24.84 25.34 24.50 25.50 22,800 24.673 0.00%
2025-09-23 0 24.84 24.84 24.94 24.84 24.88 6,200 154,148 24.863 24.84 24.84 24.94 24.84 24.88 6,200 24.863 -0.16%
2025-09-22 0 24.88 24.88 27.48 24.88 24.92 35,200 876,540 24.902 24.88 24.88 27.48 24.88 24.92 35,200 24.902 0.00%
2025-09-19 0 24.88 24.88 26.30 24.58 24.82 6,400 157,640 24.631 24.88 24.88 26.30 24.58 24.82 6,400 24.631 1.47%
2025-09-18 0 24.52 24.52 26.50 24.50 24.56 23,200 569,284 24.538 24.52 24.52 26.50 24.50 24.56 23,200 24.538 0.08%
2025-09-17 0 24.50 24.40 25.34 23.70 24.82 324,000 6,536,216 20.174 24.50 24.40 25.34 23.70 24.82 324,000 20.174 4.17%
2025-09-16 0 23.52 23.10 23.52 25.00 25.00 10,800 270,000 25.000 23.52 23.10 23.52 25.00 25.00 10,800 25.000 -5.92%
2025-09-15 0 25.00 24.90 25.00 24.88 25.00 21,800 544,872 24.994 25.00 24.90 25.00 24.88 25.00 21,800 24.994 0.00%
2025-09-12 0 25.00 23.10 25.00 25.00 25.00 1,800 45,000 25.000 25.00 23.10 25.00 25.00 25.00 1,800 25.000 0.00%
2025-09-11 0 25.00 22.16 25.00 25.00 25.00 1,600 40,000 25.000 25.00 22.16 25.00 25.00 25.00 1,600 25.000 0.00%
2025-09-10 0 25.00 23.06 25.00 24.90 25.00 2,000 49,980 24.990 25.00 23.06 25.00 24.90 25.00 2,000 24.990 0.40%
2025-09-09 0 24.90 23.02 24.90 24.98 24.98 1,400 34,956 24.969 24.90 23.02 24.90 24.98 24.98 1,400 24.969 -0.32%
2025-09-08 0 24.98 24.04 24.98 24.02 25.00 9,400 233,296 24.819 24.98 24.04 24.98 24.02 25.00 9,400 24.819 3.91%
2025-09-05 0 24.04 24.04 26.44 23.12 25.02 13,400 334,368 24.953 24.04 24.04 26.44 23.12 25.02 13,400 24.953 -3.84%
2025-09-04 0 25.00 25.00 26.50 25.00 25.10 400 10,020 25.050 25.00 25.00 26.50 25.00 25.10 400 25.050 0.00%
2025-09-03 0 25.00 25.00 25.58 24.98 25.00 29,800 744,744 24.991 25.00 25.00 25.58 24.98 25.00 29,800 24.991 3.99%
2025-09-02 0 24.04 24.04 24.98 24.00 24.74 4,200 104,280 24.829 24.04 24.04 24.98 24.00 24.74 4,200 24.829 -2.83%
2025-09-01 0 24.74 24.70 24.76 24.72 24.76 24,200 598,756 24.742 24.74 24.70 24.76 24.72 24.76 24,200 24.742 0.41%
2025-08-29 0 24.64 24.64 24.86 24.62 24.80 31,800 783,164 24.628 24.64 24.64 24.86 24.62 24.80 31,800 24.628 0.41%
2025-08-28 0 24.54 24.54 24.98 24.50 25.12 48,600 1,203,984 24.773 24.54 24.54 24.98 24.50 25.12 48,600 24.773 -2.31%
2025-08-27 0 25.12 25.12 25.18 25.12 26.50 600 15,348 25.580 25.12 25.12 25.18 25.12 26.50 600 25.580 -7.10%
2025-08-26 0 27.04 25.20 27.50 25.12 27.50 8,000 201,520 25.190 27.04 25.20 27.50 25.12 27.50 8,000 25.190 7.64%
2025-08-25 0 25.12 25.00 27.00 25.00 25.12 7,000 175,692 25.099 25.12 25.00 27.00 25.00 25.12 7,000 25.099 0.56%
2025-08-22 0 24.98 24.98 27.46 24.94 24.98 32,800 818,572 24.956 24.98 24.98 27.46 24.94 24.98 32,800 24.956 0.16%
2025-08-21 0 24.94 24.94 25.44 24.90 25.10 16,600 414,352 24.961 24.94 24.94 25.44 24.90 25.10 16,600 24.961 -5.53%
2025-08-20 0 26.40 25.56 26.40 26.50 27.60 3,000 82,140 27.380 26.40 25.56 26.40 26.50 27.60 3,000 27.380 -4.35%
2025-08-19 0 27.60 26.00 27.62 25.80 28.00 69,600 1,834,704 26.361 27.60 26.00 27.62 25.80 28.00 69,600 26.361 8.24%
2025-08-18 0 25.50 24.02 25.80 24.00 25.80 43,000 1,070,600 24.898 25.50 24.02 25.80 24.00 25.80 43,000 24.898 8.51%
2025-08-15 0 23.50 23.50 24.50 23.50 24.50 15,400 371,296 24.110 23.50 23.50 24.50 23.50 24.50 15,400 24.110 -3.92%
2025-08-14 0 24.46 24.10 24.46 24.00 24.48 400 9,696 24.240 24.46 24.10 24.46 24.00 24.48 400 24.240 2.77%
2025-08-13 0 23.80 23.60 23.80 23.60 24.34 20,400 481,588 23.607 23.80 23.60 23.80 23.60 24.34 20,400 23.607 2.15%
2025-08-12 0 23.30 23.30 24.50 23.30 23.40 7,000 163,128 23.304 23.30 23.30 24.50 23.30 23.40 7,000 23.304 -0.09%
2025-08-11 0 23.32 23.30 24.48 24.48 24.48 3,600 88,128 24.480 23.32 23.30 24.48 24.48 24.48 3,600 24.480 0.09%
2025-08-08 0 23.30 23.30 24.86 23.30 24.50 15,000 353,112 23.541 23.30 23.30 24.86 23.30 24.50 15,000 23.541 0.00%
2025-08-07 0 23.30 23.30 24.48 23.26 24.50 9,600 233,468 24.320 23.30 23.30 24.48 23.26 24.50 9,600 24.320 0.17%
2025-08-06 0 23.26 23.26 24.80 23.20 24.50 6,600 159,416 24.154 23.26 23.26 24.80 23.20 24.50 6,600 24.154 0.52%
2025-08-05 0 23.14 23.14 24.48 22.02 23.14 1,600 35,804 22.378 23.14 23.14 24.48 22.02 23.14 1,600 22.378 0.61%
2025-08-04 0 23.00 23.00 24.00 23.00 23.80 1,200 28,160 23.467 23.00 23.00 24.00 23.00 23.80 1,200 23.467 -2.13%
2025-08-01 0 23.50 23.50 23.95 23.50 24.00 9,400 223,500 23.777 23.50 23.50 23.95 23.50 24.00 9,400 23.777 -2.08%
2025-07-31 0 24.00 22.95 24.25 21.05 24.45 3,000 71,080 23.693 24.00 22.95 24.25 21.05 24.45 3,000 23.693 -1.84%
2025-07-30 0 24.45 23.20 24.45 23.00 24.50 3,400 82,890 24.379 24.45 23.20 24.45 23.00 24.50 3,400 24.379 2.09%
2025-07-29 0 23.95 23.95 24.00 23.00 24.00 8,200 195,030 23.784 23.95 23.95 24.00 23.00 24.00 8,200 23.784 5.74%
2025-07-28 0 22.65 22.65 23.00 22.00 22.00 3,000 66,000 22.000 22.65 22.65 23.00 22.00 22.00 3,000 22.000 2.26%
2025-07-25 0 22.15 22.15 23.20 22.00 22.20 52,000 1,151,820 22.150 22.15 22.15 23.20 22.00 22.20 52,000 22.150 0.68%
2025-07-24 0 22.00 21.70 22.00 21.35 23.00 82,000 1,803,500 21.994 22.00 21.70 22.00 21.35 23.00 82,000 21.994 4.27%
2025-07-23 0 21.10 21.10 21.50 21.00 22.00 54,800 1,177,440 21.486 21.10 21.10 21.50 21.00 22.00 54,800 21.486 0.72%
2025-07-22 0 20.95 20.95 21.60 20.85 21.90 1,400 29,820 21.300 20.95 20.95 21.60 20.85 21.90 1,400 21.300 -2.56%
2025-07-21 0 21.50 21.50 22.45 20.25 21.50 31,400 656,780 20.917 21.50 21.50 22.45 20.25 21.50 31,400 20.917 -4.44%
2025-07-18 0 22.50 21.60 22.50 22.50 22.55 21,600 486,230 22.511 22.50 21.60 22.50 22.50 22.55 21,600 22.511 0.00%
2025-07-17 0 22.50 21.55 24.00 20.00 22.60 385,400 8,255,480 21.421 22.50 21.55 24.00 20.00 22.60 385,400 21.421 -0.44%
2025-07-16 0 22.60 21.55 22.80 22.60 22.60 200 4,520 22.600 22.60 21.55 22.80 22.60 22.60 200 22.600 0.00%
2025-07-15 0 22.60 21.55 22.65 22.30 22.60 800 17,930 22.413 22.60 21.55 22.65 22.30 22.60 800 22.413 5.12%
2025-07-14 0 21.50 21.50 22.30 21.50 21.50 10,800 232,200 21.500 21.50 21.50 22.30 21.50 21.50 10,800 21.500 0.00%
2025-07-11 0 21.50 21.50 22.30 21.05 22.30 8,000 170,110 21.264 21.50 21.50 22.30 21.05 22.30 8,000 21.264 -3.59%
2025-07-10 0 22.30 21.80 22.55 21.55 22.60 3,600 78,650 21.847 22.30 21.80 22.55 21.55 22.60 3,600 21.847 2.29%
2025-07-09 0 21.80 22.25 22.60 21.80 22.60 1,200 26,750 22.292 21.80 22.25 22.60 21.80 22.60 1,200 22.292 -1.58%
2025-07-08 0 22.15 22.15 22.30 21.55 22.50 4,800 105,090 21.894 22.15 22.15 22.30 21.55 22.50 4,800 21.894 0.45%
2025-07-07 0 22.05 22.05 22.95 21.35 23.55 29,400 656,270 22.322 22.05 22.05 22.95 21.35 23.55 29,400 22.322 -8.51%
2025-07-04 0 24.10 23.50 24.10 24.10 24.10 200 4,820 24.100 24.10 23.50 24.10 24.10 24.10 200 24.100 0.00%
2025-07-03 0 24.10 23.50 24.15 24.10 24.10 200 4,820 24.100 24.10 23.50 24.15 24.10 24.10 200 24.100 -0.21%
2025-07-02 0 24.15 23.50 24.95 24.15 24.15 4,000 96,600 24.150 24.15 23.50 24.95 24.15 24.15 4,000 24.150 0.00%
2025-06-30 0 24.15 24.15 24.95 - - 14,400 347,630 24.141 24.15 24.15 24.95 - - 14,400 24.141 0.62%
2025-06-27 0 24.00 23.50 24.95 24.00 24.00 200 4,800 24.000 24.00 23.50 24.95 24.00 24.00 200 24.000 0.00%
2025-06-26 0 24.00 22.50 24.05 24.00 24.05 600 14,420 24.033 24.00 22.50 24.05 24.00 24.05 600 24.033 -0.83%
2025-06-25 0 24.20 24.00 24.25 24.20 24.20 200 4,840 24.200 24.20 24.00 24.25 24.20 24.20 200 24.200 -2.02%
2025-06-24 0 24.70 24.00 24.70 24.75 24.75 200 4,950 24.750 24.70 24.00 24.70 24.75 24.75 200 24.750 -0.80%
2025-06-23 0 24.90 24.00 24.90 24.90 24.95 50,600 1,260,440 24.910 24.90 24.00 24.90 24.90 24.95 50,600 24.910 0.00%
2025-06-20 0 24.90 23.00 24.90 24.90 24.90 400 9,960 24.900 24.90 23.00 24.90 24.90 24.90 400 24.900 0.00%
2025-06-19 0 24.90 23.50 24.95 23.50 24.90 800 19,500 24.375 24.90 23.50 24.95 23.50 24.90 800 24.375 0.00%
2025-06-18 0 24.90 23.00 24.90 24.90 24.90 200 4,980 24.900 24.90 23.00 24.90 24.90 24.90 200 24.900 -0.20%
2025-06-17 0 24.95 24.05 24.95 23.55 25.00 26,800 668,120 24.930 24.95 24.05 24.95 23.55 25.00 26,800 24.930 5.72%
2025-06-16 0 23.60 23.60 24.00 23.50 23.50 200 4,700 23.500 23.60 23.60 24.00 23.50 23.50 200 23.500 3.06%
2025-06-13 0 22.90 22.90 24.95 22.85 23.20 5,800 132,970 22.926 22.90 22.90 24.95 22.85 23.20 5,800 22.926 1.55%
2025-06-12 0 22.55 22.50 24.20 22.50 24.50 4,000 97,210 24.303 22.55 22.50 24.20 22.50 24.50 4,000 24.303 -1.96%
2025-06-11 0 23.00 23.00 24.90 23.00 24.50 43,000 1,053,000 24.488 23.00 23.00 24.90 23.00 24.50 43,000 24.488 -6.12%
2025-06-10 0 24.50 24.50 25.00 24.50 24.50 400 9,800 24.500 24.50 24.50 25.00 24.50 24.50 400 24.500 0.00%
2025-06-09 0 24.50 24.05 25.00 23.55 25.10 535,200 13,353,170 24.950 24.50 24.05 25.00 23.55 25.10 535,200 24.950 3.81%
2025-06-06 0 23.60 23.60 24.50 23.50 23.50 400 9,120 22.800 23.60 23.60 24.50 23.50 23.50 400 22.800 2.16%
2025-06-05 0 23.10 23.00 24.55 23.05 23.20 800 18,490 23.113 23.10 23.00 24.55 23.05 23.20 800 23.113 -0.43%
2025-06-04 0 23.20 23.20 24.80 22.90 25.05 22,400 541,510 24.175 23.20 23.20 24.80 22.90 25.05 22,400 24.175 4.50%
2025-06-03 0 22.20 21.40 23.90 22.20 22.20 400 8,880 22.200 22.20 21.40 23.90 22.20 22.20 400 22.200 0.00%
2025-06-02 0 22.20 22.20 23.85 21.35 23.00 7,800 177,730 22.786 22.20 22.20 23.85 21.35 23.00 7,800 22.786 0.91%
2025-05-30 0 22.00 22.00 22.80 20.60 22.00 34,400 725,210 21.082 22.00 22.00 22.80 20.60 22.00 34,400 21.082 3.29%
2025-05-29 0 21.30 21.05 22.10 21.05 23.00 13,200 291,960 22.118 21.30 21.05 22.10 21.05 23.00 13,200 22.118 0.95%
2025-05-28 0 21.10 21.10 22.95 20.80 23.90 33,600 733,550 21.832 21.10 21.10 22.95 20.80 23.90 33,600 21.832 3.94%
2025-05-27 0 20.30 19.76 20.30 20.00 20.95 2,200 44,820 20.373 20.30 19.76 20.30 20.00 20.95 2,200 20.373 0.25%
2025-05-26 0 20.25 20.05 21.50 20.05 21.30 5,000 104,460 20.892 20.25 20.05 21.50 20.05 21.30 5,000 20.892 0.25%
2025-05-23 0 20.20 20.20 21.00 20.10 22.00 8,600 177,390 20.627 20.20 20.20 21.00 20.10 22.00 8,600 20.627 -1.94%
2025-05-22 0 20.60 20.60 22.00 20.60 22.30 9,200 198,460 21.572 20.60 20.60 22.00 20.60 22.30 9,200 21.572 -3.74%
2025-05-21 0 21.40 21.40 22.00 21.40 22.35 7,400 161,420 21.814 21.40 21.40 22.00 21.40 22.35 7,400 21.814 0.23%
2025-05-20 0 21.35 21.35 22.00 21.25 22.05 5,600 121,960 21.779 21.35 21.35 22.00 21.25 22.05 5,600 21.779 1.18%
2025-05-19 0 21.10 21.05 23.60 21.05 25.95 173,200 4,282,300 24.725 21.10 21.05 23.60 21.05 25.95 173,200 24.725 0.48%
2025-05-16 0 21.00 21.00 22.80 21.00 25.00 52,400 1,228,940 23.453 21.00 21.00 22.80 21.00 25.00 52,400 23.453 1.69%
2025-05-15 0 20.65 20.65 21.55 20.60 25.00 16,000 365,830 22.864 20.65 20.65 21.55 20.60 25.00 16,000 22.864 -3.95%
2025-05-14 0 21.50 20.50 21.50 20.80 22.00 6,200 135,570 21.866 21.50 20.50 21.50 20.80 22.00 6,200 21.866 0.70%
2025-05-13 0 21.35 20.60 21.95 20.60 21.35 800 16,750 20.938 21.35 20.60 21.95 20.60 21.35 800 20.938 0.00%
2025-05-12 0 21.35 20.60 21.35 21.40 21.40 200 4,280 21.400 21.35 20.60 21.35 21.40 21.40 200 21.400 -0.23%
2025-05-09 0 21.40 20.60 22.50 21.40 21.55 2,987,400 65,722,260 22.000 21.40 20.60 22.50 21.40 21.55 2,987,400 22.000 -0.93%
2025-05-08 0 21.60 20.85 22.00 20.75 21.60 3,000 62,470 20.823 21.60 20.85 22.00 20.75 21.60 3,000 20.823 -1.82%
2025-05-07 0 22.00 20.90 22.00 21.60 22.00 400 8,720 21.800 22.00 20.90 22.00 21.60 22.00 400 21.800 1.85%
2025-05-06 0 21.60 21.60 22.00 20.25 22.00 4,000 83,100 20.775 21.60 21.60 22.00 20.25 22.00 4,000 20.775 -1.82%
2025-05-02 0 22.00 21.00 22.55 21.95 24.35 1,803,600 40,697,930 22.565 22.00 21.00 22.55 21.95 24.35 1,803,600 22.565 -9.09%
2025-04-30 0 24.20 21.15 23.00 22.00 24.45 2,200 50,070 22.759 24.20 21.15 23.00 22.00 24.45 2,200 22.759 -1.22%
2025-04-29 0 24.50 - 24.50 24.40 24.50 1,600 39,160 24.475 24.50 - 24.50 24.40 24.50 1,600 24.475 0.20%
2025-04-28 0 24.45 - 24.50 24.45 24.45 200 4,890 24.450 24.45 - 24.50 24.45 24.45 200 24.450 -0.20%
2025-04-25 0 24.50 - 24.50 24.70 24.70 1,000 24,700 24.700 24.50 - 24.50 24.70 24.70 1,000 24.700 -0.81%
2025-04-24 0 24.70 23.60 24.70 24.70 24.70 200 4,940 24.700 24.70 23.60 24.70 24.70 24.70 200 24.700 -0.20%
2025-04-23 0 24.75 - 24.80 24.75 24.75 200 4,950 24.750 24.75 - 24.80 24.75 24.75 200 24.750 0.00%
2025-04-22 0 24.75 - 24.80 24.75 24.75 200 4,950 24.750 24.75 - 24.80 24.75 24.75 200 24.750 0.00%
2025-04-17 0 24.75 - 24.80 24.75 24.75 46,400 1,148,400 24.750 24.75 - 24.80 24.75 24.75 46,400 24.750 0.00%
2025-04-16 0 24.75 - 24.80 24.75 24.75 1,400,200 34,514,950 24.650 24.75 - 24.80 24.75 24.75 1,400,200 24.650 0.00%
2025-04-15 0 24.75 - 24.80 24.75 24.75 200 4,950 24.750 24.75 - 24.80 24.75 24.75 200 24.750 0.41%
2025-04-14 0 24.65 - 24.70 24.65 24.65 200 4,930 24.650 24.65 - 24.70 24.65 24.65 200 24.650 -0.20%
2025-04-11 0 24.70 - 24.70 24.75 24.75 200 4,950 24.750 24.70 - 24.70 24.75 24.75 200 24.750 -0.20%
2025-04-10 0 24.75 - 24.80 24.75 24.75 200 4,950 24.750 24.75 - 24.80 24.75 24.75 200 24.750 -0.40%
2025-04-09 0 24.85 - 24.90 24.70 24.85 4,000 99,130 24.783 24.85 - 24.90 24.70 24.85 4,000 24.783 0.00%
2025-04-08 0 24.85 20.85 24.85 24.85 24.85 200 4,970 24.850 24.85 20.85 24.85 24.85 24.85 200 24.850 1.84%
2025-04-07 0 24.40 - 24.40 24.80 24.80 200 4,960 24.800 24.40 - 24.40 24.80 24.80 200 24.800 -1.81%
2025-04-03 0 24.85 - 24.85 - - 400,000 9,940,000 24.850 24.85 - 24.85 - - 400,000 24.850 0.00%
2025-04-02 0 24.85 - 24.85 24.85 24.85 200 4,970 24.850 24.85 - 24.85 24.85 24.85 200 24.850 0.00%
2025-04-01 0 24.85 - 24.90 24.85 24.85 200 4,970 24.850 24.85 - 24.90 24.85 24.85 200 24.850 0.00%
2025-03-31 0 24.85 - 24.90 24.85 24.85 200 4,970 24.850 24.85 - 24.90 24.85 24.85 200 24.850 -0.40%
2025-03-28 0 24.95 - 24.95 24.95 24.95 200 4,990 24.950 24.95 - 24.95 24.95 24.95 200 24.950 0.60%
2025-03-27 0 24.80 - 24.85 24.80 24.80 200 4,960 24.800 24.80 - 24.85 24.80 24.80 200 24.800 -0.20%
2025-03-26 0 24.85 - 24.85 24.85 24.85 200 4,970 24.850 24.85 - 24.85 24.85 24.85 200 24.850 0.00%
2025-03-25 0 24.85 - 24.85 24.85 24.85 200 4,970 24.850 24.85 - 24.85 24.85 24.85 200 24.850 -0.20%
2025-03-24 0 24.90 - 24.90 24.90 24.95 10,800 268,930 24.901 24.90 - 24.90 24.90 24.95 10,800 24.901 -0.40%
2025-03-21 0 25.00 - 25.00 24.95 25.00 1,200 29,970 24.975 25.00 - 25.00 24.95 25.00 1,200 24.975 0.00%
2025-03-20 0 25.00 - 25.00 25.35 25.35 200 5,070 25.350 25.00 - 25.00 25.35 25.35 200 25.350 -1.38%
2025-03-19 0 25.35 - 25.35 25.35 25.35 200 5,070 25.350 25.35 - 25.35 25.35 25.35 200 25.350 0.00%
2025-03-18 0 25.35 - 25.35 25.45 25.50 3,600 91,730 25.481 25.35 - 25.35 25.45 25.50 3,600 25.481 1.81%
2025-03-17 0 24.90 - 24.90 24.90 24.90 600 14,940 24.900 24.90 - 24.90 24.90 24.90 600 24.900 0.00%
2025-03-14 0 24.90 23.40 24.90 23.10 24.95 37,400 930,860 24.889 24.90 23.40 24.90 23.10 24.95 37,400 24.889 7.33%
2025-03-13 0 23.20 22.50 23.55 22.55 25.00 600 14,150 23.583 23.20 22.50 23.55 22.55 25.00 600 23.583 -4.92%
2025-03-12 0 24.40 22.30 24.95 22.15 25.20 79,600 1,995,080 25.064 24.40 22.30 24.95 22.15 25.20 79,600 25.064 0.41%
2025-03-11 0 24.30 21.50 24.30 23.00 24.40 42,200 1,023,290 24.249 24.30 21.50 24.30 23.00 24.40 42,200 24.249 6.58%
2025-03-10 0 22.80 20.75 22.80 22.70 24.30 1,800 41,350 22.972 22.80 20.75 22.80 22.70 24.30 1,800 22.972 2.70%
2025-03-07 0 22.20 20.80 22.50 20.50 22.45 1,400 30,200 21.571 22.20 20.80 22.50 20.50 22.45 1,400 21.571 -1.33%
2025-03-06 0 22.50 20.50 22.75 22.00 22.50 1,800 39,960 22.200 22.50 20.50 22.75 22.00 22.50 1,800 22.200 3.93%
2025-03-05 0 21.65 20.50 21.95 21.30 21.65 600 12,850 21.417 21.65 20.50 21.95 21.30 21.65 600 21.417 3.34%
2025-03-04 0 20.95 20.45 20.95 20.90 20.95 800 16,750 20.938 20.95 20.45 20.95 20.90 20.95 800 20.938 0.00%
2025-03-03 0 20.95 20.35 20.95 20.95 20.95 200 4,190 20.950 20.95 20.35 20.95 20.95 20.95 200 20.950 0.72%
2025-02-28 0 20.80 20.35 20.80 20.80 20.80 400 8,320 20.800 20.80 20.35 20.80 20.80 20.80 400 20.800 -1.65%
2025-02-27 0 21.15 20.35 21.10 21.00 21.30 1,400 29,760 21.257 21.15 20.35 21.10 21.00 21.30 1,400 21.257 1.44%
2025-02-26 0 20.85 20.50 20.85 20.85 20.85 1,800 37,530 20.850 20.85 20.50 20.85 20.85 20.85 1,800 20.850 0.00%
2025-02-25 0 20.85 20.50 20.85 20.90 20.90 400 8,360 20.900 20.85 20.50 20.85 20.90 20.90 400 20.900 1.71%
2025-02-24 0 20.50 20.10 20.85 20.10 21.80 4,600 95,160 20.687 20.50 20.10 20.85 20.10 21.80 4,600 20.687 -8.69%
2025-02-21 0 22.45 20.75 22.45 22.40 23.00 400 9,080 22.700 22.45 20.75 22.45 22.40 23.00 400 22.700 3.94%
2025-02-20 0 21.60 20.65 21.80 20.55 23.00 800 17,310 21.638 21.60 20.65 21.80 20.55 23.00 800 21.638 -2.70%
2025-02-19 0 22.20 20.90 22.45 21.50 22.20 2,400 51,860 21.608 22.20 20.90 22.45 21.50 22.20 2,400 21.608 3.50%
2025-02-18 0 21.45 20.30 21.45 20.80 22.50 2,200 46,580 21.173 21.45 20.30 21.45 20.80 22.50 2,200 21.173 -1.15%
2025-02-17 0 21.70 21.00 21.70 21.00 22.70 4,400 95,380 21.677 21.70 21.00 21.70 21.00 22.70 4,400 21.677 -0.91%
2025-02-14 0 21.90 21.10 21.90 21.05 22.80 4,200 89,890 21.402 21.90 21.10 21.90 21.05 22.80 4,200 21.402 -7.01%
2025-02-13 0 23.55 - 23.55 22.55 23.55 400 9,220 23.050 23.55 - 23.55 22.55 23.55 400 23.050 -0.63%
2025-02-12 0 23.70 - 23.70 23.50 23.75 1,200 28,250 23.542 23.70 - 23.70 23.50 23.75 1,200 23.542 -2.47%
2025-02-11 0 24.30 - 24.30 24.00 24.55 800 19,370 24.213 24.30 - 24.30 24.00 24.55 800 24.213 0.83%
2025-02-10 0 24.10 - 24.10 24.00 24.15 1,200 28,830 24.025 24.10 - 24.10 24.00 24.15 1,200 24.025 -0.41%
2025-02-07 0 24.20 - 24.20 24.85 24.85 800 19,880 24.850 24.20 - 24.20 24.85 24.85 800 24.850 -3.01%
2025-02-06 0 24.95 - 24.95 24.95 24.95 800 19,960 24.950 24.95 - 24.95 24.95 24.95 800 24.950 -1.96%
2025-02-05 0 25.45 - 25.50 25.00 25.45 3,400 85,170 25.050 25.45 - 25.50 25.00 25.45 3,400 25.050 -0.59%
2025-02-04 0 25.60 - 25.60 26.20 26.20 200 5,240 26.200 25.60 - 25.60 26.20 26.20 200 26.200 -0.78%
2025-02-03 0 25.80 - 25.80 24.20 26.15 800 20,190 25.238 25.80 - 25.80 24.20 26.15 800 25.238 6.61%
2025-01-28 0 24.20 - 24.20 24.40 24.80 400 9,840 24.600 24.20 - 24.20 24.40 24.80 400 24.600 0.83%
2025-01-27 0 24.00 - 24.00 23.35 24.50 800 19,140 23.925 24.00 - 24.00 23.35 24.50 800 23.925 4.58%
2025-01-24 0 22.95 22.70 23.05 22.70 23.05 2,800 64,060 22.879 22.95 22.70 23.05 22.70 23.05 2,800 22.879 0.00%
2025-01-23 0 22.95 - 22.95 22.95 22.95 800 18,360 22.950 22.95 - 22.95 22.95 22.95 800 22.950 0.22%
2025-01-22 0 22.90 - 22.90 22.95 22.95 1,800 41,310 22.950 22.90 - 22.90 22.95 22.95 1,800 22.950 -0.43%
2025-01-21 0 23.00 - 23.00 23.25 23.25 1,800 41,850 23.250 23.00 - 23.00 23.25 23.25 1,800 23.250 0.00%
2025-01-20 0 23.00 - 23.00 23.25 23.25 1,800 41,850 23.250 23.00 - 23.00 23.25 23.25 1,800 23.250 0.66%
2025-01-17 0 22.85 - 22.85 22.95 22.95 1,800 41,310 22.950 22.85 - 22.85 22.95 22.95 1,800 22.950 -0.65%
2025-01-16 0 23.00 - 23.00 23.05 23.05 1,800 41,490 23.050 23.00 - 23.00 23.05 23.05 1,800 23.050 0.88%
2025-01-15 0 22.80 - 22.80 22.90 22.90 200 4,580 22.900 22.80 - 22.80 22.90 22.90 200 22.900 -0.87%
2025-01-14 0 23.00 - 23.00 22.70 23.20 800 18,460 23.075 23.00 - 23.00 22.70 23.20 800 23.075 4.78%
2025-01-13 0 21.95 20.00 21.95 20.80 22.05 800 17,170 21.463 21.95 20.00 21.95 20.80 22.05 800 21.463 9.75%
2025-01-10 0 20.00 19.60 20.00 20.00 20.80 3,400 68,160 20.047 20.00 19.60 20.00 20.00 20.80 3,400 20.047 -5.88%
2025-01-09 0 21.25 20.50 21.25 20.80 21.25 400 8,410 21.025 21.25 20.50 21.25 20.80 21.25 400 21.025 1.19%
2025-01-08 0 21.00 20.10 21.30 20.10 21.35 1,000 20,870 20.870 21.00 20.10 21.30 20.10 21.35 1,000 20.870 -1.87%
2025-01-07 0 21.40 20.10 21.45 21.00 21.40 400 8,480 21.200 21.40 20.10 21.45 21.00 21.40 400 21.200 -0.47%
2025-01-06 0 21.50 20.40 21.50 21.50 22.10 400 8,720 21.800 21.50 20.40 21.50 21.50 22.10 400 21.800 -3.15%
2025-01-03 0 22.20 20.15 22.30 21.50 22.20 600 13,180 21.967 22.20 20.15 22.30 21.50 22.20 600 21.967 -0.22%
2025-01-02 0 22.25 20.15 22.30 20.75 23.00 1,000 21,860 21.860 22.25 20.15 22.30 20.75 23.00 1,000 21.860 -3.05%
2024-12-31 0 22.95 20.70 23.00 22.60 22.95 2,200 49,790 22.632 22.95 20.70 23.00 22.60 22.95 2,200 22.632 -1.29%
2024-12-30 0 23.25 20.65 23.25 22.00 23.40 3,800 84,880 22.337 23.25 20.65 23.25 22.00 23.40 3,800 22.337 4.73%
2024-12-27 0 22.20 20.60 22.20 21.70 22.20 2,400 52,240 21.767 22.20 20.60 22.20 21.70 22.20 2,400 21.767 -0.22%
2024-12-24 0 22.25 20.30 22.30 21.00 22.25 2,600 56,610 21.773 22.25 20.30 22.30 21.00 22.25 2,600 21.773 -1.11%
2024-12-23 0 22.50 21.00 23.00 22.50 22.50 200 4,500 22.500 22.50 21.00 23.00 22.50 22.50 200 22.500 -3.43%
2024-12-20 0 23.30 21.50 23.30 22.00 25.90 1,400 33,160 23.686 23.30 21.50 23.30 22.00 25.90 1,400 23.686 -6.43%
2024-12-19 0 24.90 22.00 24.90 25.80 25.80 200 5,160 25.800 24.90 22.00 24.90 25.80 25.80 200 25.800 -0.40%
2024-12-18 0 25.00 22.00 25.00 25.00 25.80 400 10,160 25.400 25.00 22.00 25.00 25.00 25.80 400 25.400 2.88%
2024-12-17 0 24.30 22.50 24.30 24.45 24.50 1,400 34,240 24.457 24.30 22.50 24.30 24.45 24.50 1,400 24.457 1.25%
2024-12-16 0 24.00 22.00 24.00 22.05 25.90 2,600 61,570 23.681 24.00 22.00 24.00 22.05 25.90 2,600 23.681 -6.43%
2024-12-13 0 25.65 - 25.65 24.95 25.80 1,600 40,980 25.613 25.65 - 25.65 24.95 25.80 1,600 25.613 3.22%
2024-12-12 0 24.85 22.00 24.85 22.00 24.95 1,400 32,290 23.064 24.85 22.00 24.85 22.00 24.95 1,400 23.064 1.84%
2024-12-11 0 24.40 - 24.40 24.45 24.45 400 9,780 24.450 24.40 - 24.40 24.45 24.45 400 24.450 -0.41%
2024-12-10 0 24.50 22.15 24.50 22.15 24.50 2,200 49,790 22.632 24.50 22.15 24.50 22.15 24.50 2,200 22.632 10.36%
2024-12-09 0 22.20 20.30 22.20 22.20 22.20 800 17,760 22.200 22.20 20.30 22.20 22.20 22.20 800 22.200 -0.22%
2024-12-06 0 22.25 22.25 22.30 22.25 22.25 1,000 22,250 22.250 22.25 22.25 22.30 22.25 22.25 1,000 22.250 0.00%
2024-12-05 0 22.25 22.15 22.25 22.25 22.25 800 17,800 22.250 22.25 22.15 22.25 22.25 22.25 800 22.250 0.45%
2024-12-04 0 22.15 22.15 22.30 22.15 22.15 4,600 101,890 22.150 22.15 22.15 22.30 22.15 22.15 4,600 22.150 0.00%
2024-12-03 0 22.15 22.15 22.20 22.15 22.20 1,200 26,620 22.183 22.15 22.15 22.20 22.15 22.20 1,200 22.183 -0.45%
2024-12-02 0 22.25 19.62 22.25 22.25 22.25 800 17,800 22.250 22.25 19.62 22.25 22.25 22.25 800 22.250 0.00%
2024-11-29 0 22.25 20.30 22.30 21.40 22.25 1,400 30,340 21.671 22.25 20.30 22.30 21.40 22.25 1,400 21.671 6.21%
2024-11-28 0 20.95 19.78 20.95 20.95 20.95 800 16,760 20.950 20.95 19.78 20.95 20.95 20.95 800 20.950 -1.87%
2024-11-27 0 21.35 19.50 21.35 21.35 21.35 800 17,080 21.350 21.35 19.50 21.35 21.35 21.35 800 21.350 0.00%
2024-11-26 0 21.35 20.00 21.35 21.35 21.35 800 17,080 21.350 21.35 20.00 21.35 21.35 21.35 800 21.350 -0.23%
2024-11-25 0 21.40 20.20 21.40 21.45 21.45 800 17,160 21.450 21.40 20.20 21.40 21.45 21.45 800 21.450 2.64%
2024-11-22 0 20.85 - 20.90 20.00 20.85 6,400 129,000 20.156 20.85 - 20.90 20.00 20.85 6,400 20.156 -0.48%
2024-11-21 0 20.95 20.00 20.95 20.95 20.95 800 16,760 20.950 20.95 20.00 20.95 20.95 20.95 800 20.950 0.00%
2024-11-20 0 20.95 20.05 21.00 20.95 21.05 1,000 20,970 20.970 20.95 20.05 21.00 20.95 21.05 1,000 20.970 -0.71%
2024-11-19 0 21.10 20.00 21.15 21.00 21.10 1,000 21,020 21.020 21.10 20.00 21.15 21.00 21.10 1,000 21.020 -0.24%
2024-11-18 0 21.15 20.50 21.15 20.50 21.15 1,200 25,250 21.042 21.15 20.50 21.15 20.50 21.15 1,200 21.042 -0.24%
2024-11-15 0 21.20 20.80 21.20 20.50 21.25 1,800 37,400 20.778 21.20 20.80 21.20 20.50 21.25 1,800 20.778 -1.17%
2024-11-14 0 21.45 20.00 21.50 21.45 21.45 200 4,290 21.450 21.45 20.00 21.50 21.45 21.45 200 21.450 2.39%
2024-11-13 0 20.95 20.05 20.95 20.00 21.55 42,600 858,890 20.162 20.95 20.05 20.95 20.00 21.55 42,600 20.162 -3.01%
2024-11-12 0 21.60 20.70 21.85 20.60 24.80 3,200 69,680 21.775 21.60 20.70 21.85 20.60 24.80 3,200 21.775 -5.26%
2024-11-11 0 22.80 20.65 22.80 20.00 24.80 6,800 142,420 20.944 22.80 20.65 22.80 20.00 24.80 6,800 20.944 5.56%
2024-11-08 0 21.60 20.70 21.60 21.80 22.25 1,400 31,030 22.164 21.60 20.70 21.60 21.80 22.25 1,400 22.164 2.86%
2024-11-07 0 21.00 - 21.00 20.60 22.20 18,800 394,430 20.980 21.00 - 21.00 20.60 22.20 18,800 20.980 -11.76%
2024-11-06 0 23.80 21.35 23.80 20.50 24.40 257,400 5,674,100 22.044 23.80 21.35 23.80 20.50 24.40 257,400 22.044 6.49%
2024-11-05 0 22.35 21.00 22.35 20.00 22.40 30,200 612,620 20.285 22.35 21.00 22.35 20.00 22.40 30,200 20.285 1.13%
2024-11-04 0 22.10 20.60 22.10 22.10 22.10 400 8,840 22.100 22.10 20.60 22.10 22.10 22.10 400 22.100 -9.80%
2024-11-01 0 24.50 22.60 24.75 24.00 27.20 129,600 3,244,830 25.037 24.50 22.60 24.75 24.00 27.20 129,600 25.037 1.03%
2024-10-31 0 24.25 20.05 24.25 25.50 25.50 800 20,400 25.500 24.25 20.05 24.25 25.50 25.50 800 25.500 -2.02%
2024-10-30 0 24.75 22.95 24.75 23.75 25.10 2,400 57,870 24.113 24.75 22.95 24.75 23.75 25.10 2,400 24.113 3.99%
2024-10-29 0 23.80 22.95 23.80 22.95 23.90 51,800 1,200,730 23.180 23.80 22.95 23.80 22.95 23.90 51,800 23.180 -0.42%
2024-10-28 0 23.90 - 24.00 23.90 23.90 1,000 23,900 23.900 23.90 - 24.00 23.90 23.90 1,000 23.900 -0.21%
2024-10-25 0 23.95 - 23.95 23.95 23.95 800 19,160 23.950 23.95 - 23.95 23.95 23.95 800 23.950 -0.21%
2024-10-24 0 24.00 - 24.00 24.00 24.00 800 19,200 24.000 24.00 - 24.00 24.00 24.00 800 24.000 0.00%
2024-10-23 0 24.00 - 24.00 24.05 24.05 800 19,240 24.050 24.00 - 24.00 24.05 24.05 800 24.050 -3.61%
2024-10-22 0 24.90 22.60 24.90 22.50 26.05 2,200 55,140 25.064 24.90 22.60 24.90 22.50 26.05 2,200 25.064 -4.60%
2024-10-21 0 26.10 22.55 26.10 26.15 26.15 1,200 31,380 26.150 26.10 22.55 26.10 26.15 26.15 1,200 26.150 -0.38%
2024-10-18 0 26.20 - 26.20 26.20 26.20 1,000 26,200 26.200 26.20 - 26.20 26.20 26.20 1,000 26.200 -2.06%
2024-10-17 0 26.75 - 26.75 26.60 26.75 1,600 42,770 26.731 26.75 - 26.75 26.60 26.75 1,600 26.731 -0.19%
2024-10-16 0 26.80 - 26.80 26.80 26.85 1,000 26,840 26.840 26.80 - 26.80 26.80 26.85 1,000 26.840 -0.37%
2024-10-15 0 26.90 22.55 26.90 26.20 27.00 400 10,640 26.600 26.90 22.55 26.90 26.20 27.00 400 26.600 5.49%
2024-10-14 0 25.50 19.90 25.50 25.50 26.20 800 20,540 25.675 25.50 19.90 25.50 25.50 26.20 800 25.675 3.03%
2024-10-10 0 24.75 - 24.75 24.75 24.75 3,400 84,150 24.750 24.75 - 24.75 24.75 24.75 3,400 24.750 -0.60%
2024-10-09 0 24.90 22.80 24.90 24.60 25.00 400 9,920 24.800 24.90 22.80 24.90 24.60 25.00 400 24.800 4.18%
2024-10-08 0 23.90 22.60 24.00 22.50 25.00 26,000 634,000 24.385 23.90 22.60 24.00 22.50 25.00 26,000 24.385 -7.90%
2024-10-07 0 25.95 22.55 25.95 22.00 27.00 44,800 998,180 22.281 25.95 22.55 25.95 22.00 27.00 44,800 22.281 12.34%
2024-10-04 0 23.10 23.05 23.10 22.60 23.10 42,000 967,630 23.039 23.10 23.05 23.10 22.60 23.10 42,000 23.039 -2.12%
2024-10-03 0 23.60 - 23.60 23.60 23.60 200 4,720 23.600 23.60 - 23.60 23.60 23.60 200 23.600 -13.24%
2024-10-02 0 27.20 24.10 27.20 22.80 27.20 532,600 13,296,470 24.965 27.20 24.10 27.20 22.80 27.20 532,600 24.965 13.33%
2024-09-30 0 24.00 22.80 25.25 22.20 25.65 325,400 7,866,940 24.176 24.00 22.80 25.25 22.20 25.65 325,400 24.176 0.21%
2024-09-27 0 23.95 20.05 24.00 20.85 24.80 7,400 168,750 22.804 23.95 20.05 24.00 20.85 24.80 7,400 22.804 14.05%
2024-09-26 0 21.00 20.50 21.00 21.00 25.50 74,600 1,749,900 23.457 21.00 20.50 21.00 21.00 25.50 74,600 23.457 -4.11%
2024-09-25 0 21.90 20.05 21.90 21.75 22.80 229,000 5,127,510 22.391 21.90 20.05 21.90 21.75 22.80 229,000 22.391 -0.68%
2024-09-24 0 22.05 - 22.05 22.00 22.85 90,600 2,033,340 22.443 22.05 - 22.05 22.00 22.85 90,600 22.443 1.38%
2024-09-23 0 21.75 - 21.80 21.40 21.80 600 12,990 21.650 21.75 - 21.80 21.40 21.80 600 21.650 1.64%
2024-09-20 0 21.40 - 21.40 21.40 22.90 1,000 22,600 22.600 21.40 - 21.40 21.40 22.90 1,000 22.600 -4.89%
2024-09-19 0 22.50 21.50 22.75 21.50 22.90 1,600 36,000 22.500 22.50 21.50 22.75 21.50 22.90 1,600 22.500 -1.10%
2024-09-17 0 22.75 - 22.75 22.90 22.90 1,000 22,860 22.860 22.75 - 22.75 22.90 22.90 1,000 22.860 0.22%
2024-09-16 0 22.70 - 22.70 22.70 22.70 200 4,540 22.700 22.70 - 22.70 22.70 22.70 200 22.700 3.42%
2024-09-13 0 21.95 21.00 21.95 22.00 22.00 200 4,400 22.000 21.95 21.00 21.95 22.00 22.00 200 22.000 0.23%
2024-09-12 0 21.90 20.50 21.90 21.50 22.00 600 13,060 21.767 21.90 20.50 21.90 21.50 22.00 600 21.767 2.10%
2024-09-11 0 21.45 20.00 21.50 21.45 21.50 600 12,880 21.467 21.45 20.00 21.50 21.45 21.50 600 21.467 2.14%
2024-09-10 0 21.00 20.45 21.00 20.50 21.00 1,200 25,100 20.917 21.00 20.45 21.00 20.50 21.00 1,200 20.917 -0.94%
2024-09-09 0 21.20 20.50 21.20 21.20 21.20 1,200 25,440 21.200 21.20 20.50 21.20 21.20 21.20 1,200 21.200 -1.40%
2024-09-05 0 21.50 20.50 21.50 21.50 21.50 1,000 21,500 21.500 21.50 20.50 21.50 21.50 21.50 1,000 21.500 2.38%
2024-09-04 0 21.00 20.00 21.00 20.00 21.60 3,600 72,910 20.253 21.00 20.00 21.00 20.00 21.60 3,600 20.253 0.96%
2024-09-03 0 20.80 20.00 20.80 20.80 20.80 200 4,160 20.800 20.80 20.00 20.80 20.80 20.80 200 20.800 4.00%
2024-09-02 0 20.00 19.00 20.80 20.00 21.75 5,400 111,730 20.691 20.00 19.00 20.80 20.00 21.75 5,400 20.691 -8.26%
2024-08-30 0 21.80 - 21.80 21.80 21.80 1,200 26,160 21.800 21.80 - 21.80 21.80 21.80 1,200 21.800 -0.23%
2024-08-29 0 21.85 - 21.85 21.85 21.85 800 17,480 21.850 21.85 - 21.85 21.85 21.85 800 21.850 -4.38%
2024-08-28 0 22.85 - 22.85 22.90 22.90 1,200 27,480 22.900 22.85 - 22.85 22.90 22.90 1,200 22.900 2.01%
2024-08-27 0 22.40 - 22.40 22.55 22.55 1,200 27,060 22.550 22.40 - 22.40 22.55 22.55 1,200 22.550 -1.32%
2024-08-26 0 22.70 - 22.70 22.80 22.80 1,400 31,920 22.800 22.70 - 22.70 22.80 22.80 1,400 22.800 -0.66%
2024-08-23 0 22.85 - 22.85 22.85 22.85 1,200 27,420 22.850 22.85 - 22.85 22.85 22.85 1,200 22.850 -0.22%
2024-08-22 0 22.90 - 22.90 22.95 22.95 1,400 32,130 22.950 22.90 - 22.90 22.95 22.95 1,400 22.950 0.00%
2024-08-21 0 22.90 - 22.90 22.95 22.95 1,200 27,540 22.950 22.90 - 22.90 22.95 22.95 1,200 22.950 0.88%
2024-08-20 0 22.70 - 22.70 22.80 22.80 1,200 27,360 22.800 22.70 - 22.70 22.80 22.80 1,200 22.800 -0.66%
2024-08-19 0 22.85 - 22.85 22.95 22.95 1,200 27,540 22.950 22.85 - 22.85 22.95 22.95 1,200 22.950 0.66%
2024-08-16 0 22.70 - 22.70 22.70 22.70 1,200 27,240 22.700 22.70 - 22.70 22.70 22.70 1,200 22.700 -0.22%
2024-08-15 0 22.75 - 22.75 22.75 22.75 1,200 27,300 22.750 22.75 - 22.75 22.75 22.75 1,200 22.750 -0.22%
2024-08-14 0 22.80 - 22.80 22.90 22.90 1,200 27,480 22.900 22.80 - 22.80 22.90 22.90 1,200 22.900 1.79%
2024-08-13 0 22.40 - 22.40 22.40 22.40 1,400 31,360 22.400 22.40 - 22.40 22.40 22.40 1,400 22.400 -0.22%
2024-08-12 0 22.45 - 22.45 22.95 22.95 1,200 27,540 22.950 22.45 - 22.45 22.95 22.95 1,200 22.950 0.67%
2024-08-09 0 22.30 - 22.30 22.35 22.35 1,200 26,820 22.350 22.30 - 22.30 22.35 22.35 1,200 22.350 -0.45%
2024-08-08 0 22.40 - 22.40 22.50 22.50 1,200 27,000 22.500 22.40 - 22.40 22.50 22.50 1,200 22.500 2.05%
2024-08-07 0 21.95 - 21.95 20.90 22.00 600 12,900 21.500 21.95 - 21.95 20.90 22.00 600 21.500 8.93%
2024-08-06 0 20.15 20.00 20.20 20.20 20.65 5,400 110,580 20.478 20.15 20.00 20.20 20.20 20.65 5,400 20.478 -2.18%
2024-08-05 0 20.60 - 22.60 20.55 22.75 2,800 60,220 21.507 20.60 - 22.60 20.55 22.75 2,800 21.507 -9.85%
2024-08-02 0 22.85 20.85 22.85 22.85 22.85 2,600 59,410 22.850 22.85 20.85 22.85 22.85 22.85 2,600 22.850 -0.22%
2024-08-01 0 22.90 20.90 22.90 22.90 22.90 1,200 27,480 22.900 22.90 20.90 22.90 22.90 22.90 1,200 22.900 -0.43%
2024-07-31 0 23.00 - 23.00 23.15 23.15 1,200 27,780 23.150 23.00 - 23.00 23.15 23.15 1,200 23.150 -0.86%
2024-07-30 0 23.20 20.75 23.20 23.25 23.25 1,200 27,900 23.250 23.20 20.75 23.20 23.25 23.25 1,200 23.250 -0.64%
2024-07-29 0 23.35 - 23.35 23.50 23.50 1,400 32,900 23.500 23.35 - 23.35 23.50 23.50 1,400 23.500 -0.85%
2024-07-26 0 23.55 - 23.55 23.60 23.60 1,200 28,320 23.600 23.55 - 23.55 23.60 23.60 1,200 23.600 -0.63%
2024-07-25 0 23.70 - 23.70 23.75 23.75 1,400 33,250 23.750 23.70 - 23.70 23.75 23.75 1,400 23.750 -0.42%
2024-07-24 0 23.80 21.90 23.80 23.85 23.85 1,200 28,620 23.850 23.80 21.90 23.80 23.85 23.85 1,200 23.850 -0.83%
2024-07-23 0 24.00 - 24.00 24.05 24.05 1,200 28,860 24.050 24.00 - 24.00 24.05 24.05 1,200 24.050 -0.41%
2024-07-22 0 24.10 - 24.15 24.10 24.15 1,200 28,950 24.125 24.10 - 24.15 24.10 24.15 1,200 24.125 -0.41%
2024-07-19 0 24.20 - 24.20 24.35 24.35 1,200 29,220 24.350 24.20 - 24.20 24.35 24.35 1,200 24.350 -0.82%
2024-07-18 0 24.40 - 24.40 24.45 24.45 1,800 44,010 24.450 24.40 - 24.40 24.45 24.45 1,800 24.450 -0.20%
2024-07-17 0 24.45 - 24.45 24.45 24.45 200 4,890 24.450 24.45 - 24.45 24.45 24.45 200 24.450 -0.20%
2024-07-16 0 24.50 - 24.85 24.45 24.50 4,400 107,680 24.473 24.50 - 24.85 24.45 24.50 4,400 24.473 0.20%
2024-07-15 0 24.45 24.35 24.45 23.05 24.60 1,191,200 29,063,270 24.398 24.45 24.35 24.45 23.05 24.60 1,191,200 24.398 1.66%
2024-07-12 0 24.05 23.75 24.10 22.90 24.50 300,000 7,147,350 23.825 24.05 23.75 24.10 22.90 24.50 300,000 23.825 1.05%
2024-07-11 0 23.80 - 23.80 24.00 24.30 600 14,460 24.100 23.80 - 23.80 24.00 24.30 600 24.100 0.85%
2024-07-10 0 23.60 22.00 23.60 23.60 23.60 200 4,720 23.600 23.60 22.00 23.60 23.60 23.60 200 23.600 3.51%
2024-07-09 0 22.80 - 22.80 23.30 23.30 449,000 10,618,780 23.650 22.80 - 22.80 23.30 23.30 449,000 23.650 0.00%
2024-07-08 0 22.80 21.05 23.00 21.05 23.00 1,600 35,010 21.881 22.80 21.05 23.00 21.05 23.00 1,600 21.881 2.47%
2024-07-05 0 22.25 - 22.30 22.25 22.25 200 4,450 22.250 22.25 - 22.30 22.25 22.25 200 22.250 -0.22%
2024-07-04 0 22.30 - 22.30 22.30 22.30 200 4,460 22.300 22.30 - 22.30 22.30 22.30 200 22.300 0.45%
2024-07-03 0 22.20 20.00 22.40 22.20 22.50 400 8,940 22.350 22.20 20.00 22.40 22.20 22.50 400 22.350 2.30%
2024-07-02 0 21.70 20.00 21.85 20.95 21.70 2,000 42,240 21.120 21.70 20.00 21.85 20.95 21.70 2,000 21.120 -1.14%
2024-06-28 0 21.95 20.05 21.95 21.50 23.20 1,600 35,110 21.944 21.95 20.05 21.95 21.50 23.20 1,600 21.944 -2.01%
2024-06-27 0 22.40 - 22.45 22.40 22.40 200 4,480 22.400 22.40 - 22.45 22.40 22.40 200 22.400 -0.22%
2024-06-26 0 22.45 - 22.50 22.45 22.45 200 4,490 22.450 22.45 - 22.50 22.45 22.45 200 22.450 -0.22%
2024-06-25 0 22.50 21.80 22.75 21.85 22.95 600 13,460 22.433 22.50 21.80 22.75 21.85 22.95 600 22.433 -2.17%
2024-06-24 0 23.00 22.00 23.00 22.15 23.00 6,200 140,150 22.605 23.00 22.00 23.00 22.15 23.00 6,200 22.605 1.77%
2024-06-21 0 22.60 20.50 22.85 21.60 22.80 2,000 44,490 22.245 22.60 20.50 22.85 21.60 22.80 2,000 22.245 -1.09%
2024-06-20 0 22.85 - 22.85 22.90 22.90 676,600 16,001,440 23.650 22.85 - 22.85 22.90 22.90 676,600 23.650 -0.44%
2024-06-19 0 22.95 22.90 22.95 20.20 23.20 7,200 153,820 21.364 22.95 22.90 22.95 20.20 23.20 7,200 21.364 6.74%
2024-06-18 0 21.50 21.00 21.50 20.25 21.55 10,200 211,000 20.686 21.50 21.00 21.50 20.25 21.55 10,200 20.686 6.17%
2024-06-17 0 20.25 20.10 20.25 20.20 20.25 2,800 56,660 20.236 20.25 20.10 20.25 20.20 20.25 2,800 20.236 0.25%
2024-06-14 0 20.20 20.10 20.25 19.62 20.20 5,200 103,988 19.998 20.20 20.10 20.25 19.62 20.20 5,200 19.998 -0.49%
2024-06-13 0 20.30 19.14 20.30 19.14 20.30 3,200 62,688 19.590 20.30 19.14 20.30 19.14 20.30 3,200 19.590 -0.25%
2024-06-12 0 20.35 20.00 20.50 19.62 21.40 10,400 206,514 19.857 20.35 20.00 20.50 19.62 21.40 10,400 19.857 3.62%
2024-06-11 0 19.64 19.12 19.64 19.02 19.64 3,200 62,340 19.481 19.64 19.12 19.64 19.02 19.64 3,200 19.481 -0.71%
2024-06-07 0 19.78 19.00 19.80 19.00 19.96 2,800 55,120 19.686 19.78 19.00 19.80 19.00 19.96 2,800 19.686 1.02%
2024-06-06 0 19.58 19.00 19.60 19.00 19.58 2,600 50,640 19.477 19.58 19.00 19.60 19.00 19.58 2,600 19.477 0.00%
2024-06-05 0 19.58 18.68 19.58 19.58 19.68 4,200 82,376 19.613 19.58 18.68 19.58 19.58 19.68 4,200 19.613 -0.61%
2024-06-04 0 19.70 18.60 19.70 19.78 19.78 200 3,956 19.780 19.70 18.60 19.70 19.78 19.78 200 19.780 -0.40%
2024-06-03 0 19.78 19.00 19.80 19.18 19.98 10,200 197,884 19.400 19.78 19.00 19.80 19.18 19.98 10,200 19.400 -1.10%
2024-05-31 0 20.00 19.80 20.00 20.00 20.05 7,000 140,110 20.016 20.00 19.80 20.00 20.00 20.05 7,000 20.016 -3.15%
2024-05-30 0 20.65 18.00 20.70 20.00 20.65 1,800 36,820 20.456 20.65 18.00 20.70 20.00 20.65 1,800 20.456 -1.43%
2024-05-29 0 20.95 19.80 20.95 21.00 21.00 200 4,200 21.000 20.95 19.80 20.95 21.00 21.00 200 21.000 -0.71%
2024-05-28 0 21.10 19.18 21.10 19.30 21.25 15,000 299,210 19.947 21.10 19.18 21.10 19.30 21.25 15,000 19.947 3.18%
2024-05-27 0 20.45 20.10 20.45 19.70 22.90 22,400 462,090 20.629 20.45 20.10 20.45 19.70 22.90 22,400 20.629 -14.44%
2024-05-24 0 23.90 20.80 23.90 24.00 24.00 200 4,800 24.000 23.90 20.80 23.90 24.00 24.00 200 24.000 -1.65%
2024-05-23 0 24.30 21.00 24.30 24.40 24.40 200 4,880 24.400 24.30 21.00 24.30 24.40 24.40 200 24.400 -0.82%
2024-05-22 0 24.50 20.25 24.50 20.85 24.80 12,600 285,530 22.661 24.50 20.25 24.50 20.85 24.80 12,600 22.661 0.00%
2024-05-21 0 24.50 22.00 24.50 24.85 24.90 1,400 34,810 24.864 24.50 22.00 24.50 24.85 24.90 1,400 24.864 0.41%
2024-05-20 0 24.40 22.60 24.40 21.20 24.40 1,600 36,980 23.113 24.40 22.60 24.40 21.20 24.40 1,600 23.113 -2.01%
2024-05-17 0 24.90 22.00 25.00 21.20 25.00 8,400 186,590 22.213 24.90 22.00 25.00 21.20 25.00 8,400 22.213 0.00%
2024-05-16 0 24.90 - 24.90 25.15 25.25 600 15,130 25.217 24.90 - 24.90 25.15 25.25 600 25.217 -1.97%
2024-05-14 0 25.40 - 25.40 25.05 26.25 800 20,420 25.525 25.40 - 25.40 25.05 26.25 800 25.525 -4.15%
2024-05-13 0 26.50 - 26.50 26.50 26.50 200 5,300 26.500 26.50 - 26.50 26.50 26.50 200 26.500 -1.12%
2024-05-10 0 26.80 - 26.80 26.95 26.95 200 5,390 26.950 26.80 - 26.80 26.95 26.95 200 26.950 -1.11%
2024-05-09 0 27.10 17.60 27.10 27.45 27.45 200 5,490 27.450 27.10 17.60 27.10 27.45 27.45 200 27.450 -1.63%
2024-05-08 0 27.55 - 27.55 27.00 27.55 600 16,320 27.200 27.55 - 27.55 27.00 27.55 600 27.200 -0.72%
2024-05-07 0 27.75 20.35 27.80 26.00 27.95 1,800 49,540 27.522 27.75 20.35 27.80 26.00 27.95 1,800 27.522 -0.72%
2024-05-06 0 27.95 - 27.95 26.50 27.95 7,200 194,780 27.053 27.95 - 27.95 26.50 27.95 7,200 27.053 3.52%
2024-05-03 0 27.00 - 27.00 27.00 27.95 9,800 273,250 27.883 27.00 - 27.00 27.00 27.95 9,800 27.883 -3.57%
2024-05-02 0 28.00 28.00 28.15 28.00 28.20 9,200 258,220 28.067 28.00 28.00 28.15 28.00 28.20 9,200 28.067 0.00%
2024-04-30 0 28.00 - 28.00 27.00 28.15 1,600 44,690 27.931 28.00 - 28.00 27.00 28.15 1,600 27.931 0.72%
2024-04-29 0 27.80 27.60 28.20 27.65 28.30 9,800 274,990 28.060 27.80 27.60 28.20 27.65 28.30 9,800 28.060 -1.77%
2024-04-26 0 28.30 28.30 28.50 25.95 28.30 12,400 338,760 27.319 28.30 28.30 28.50 25.95 28.30 12,400 27.319 8.85%
2024-04-25 0 26.00 - 27.00 24.80 26.00 8,200 212,360 25.898 26.00 - 27.00 24.80 26.00 8,200 25.898 6.12%
2024-04-24 0 24.50 24.30 25.00 23.50 24.50 400 9,600 24.000 24.50 24.30 25.00 23.50 24.50 400 24.000 6.52%
2024-04-23 0 23.00 22.50 23.50 21.30 23.00 15,200 336,820 22.159 23.00 22.50 23.50 21.30 23.00 15,200 22.159 8.24%
2024-04-22 0 21.25 21.25 21.30 20.40 21.70 6,600 137,870 20.889 21.25 21.25 21.30 20.40 21.70 6,600 20.889 3.66%
2024-04-19 0 20.50 20.50 20.80 20.50 20.50 1,600 32,800 20.500 20.50 20.50 20.80 20.50 20.50 1,600 20.500 2.24%
2024-04-18 0 20.05 - 20.05 20.10 20.10 200 4,020 20.100 20.05 - 20.05 20.10 20.10 200 20.100 1.37%
2024-04-17 0 19.78 - 19.78 19.92 19.92 200 3,984 19.920 19.78 - 19.78 19.92 19.92 200 19.920 0.51%
2024-04-16 0 19.68 - 19.68 19.40 19.70 2,400 46,860 19.525 19.68 - 19.68 19.40 19.70 2,400 19.525 -0.51%
2024-04-15 0 19.78 19.40 19.78 19.78 19.80 1,000 19,796 19.796 19.78 19.40 19.78 19.78 19.80 1,000 19.796 1.96%
2024-04-12 0 19.40 19.00 19.50 18.00 20.00 1,200 22,604 18.837 19.40 19.00 19.50 18.00 20.00 1,200 18.837 -1.02%
2024-04-11 0 19.60 19.20 19.60 19.60 19.60 400 7,840 19.600 19.60 19.20 19.60 19.60 19.60 400 19.600 2.08%
2024-04-10 0 19.20 19.20 19.58 19.20 19.50 3,000 57,660 19.220 19.20 19.20 19.58 19.20 19.50 3,000 19.220 0.00%
2024-04-09 0 19.20 - 19.20 19.60 19.60 200 3,920 19.600 19.20 - 19.20 19.60 19.60 200 19.600 0.00%
2024-04-08 0 19.20 - 19.20 18.74 19.60 2,000 38,008 19.004 19.20 - 19.20 18.74 19.60 2,000 19.004 2.02%
2024-04-05 0 18.82 18.50 18.86 18.50 19.30 2,800 52,328 18.689 18.82 18.50 18.86 18.50 19.30 2,800 18.689 1.51%
2024-04-03 0 18.54 - 18.56 18.00 18.80 4,000 72,548 18.137 18.54 - 18.56 18.00 18.80 4,000 18.137 2.89%
2024-04-02 0 18.02 18.02 18.30 18.00 18.34 10,400 187,424 18.022 18.02 18.02 18.30 18.00 18.34 10,400 18.022 0.11%
2024-03-28 0 18.00 18.00 18.28 17.68 18.34 9,800 177,196 18.081 18.00 18.00 18.28 17.68 18.34 9,800 18.081 -1.53%
2024-03-27 0 18.28 17.60 18.30 17.18 18.28 9,000 156,192 17.355 18.28 17.60 18.30 17.18 18.28 9,000 17.355 -0.54%
2024-03-26 0 18.38 17.06 18.40 17.06 18.48 9,400 164,512 17.501 18.38 17.06 18.40 17.06 18.48 9,400 17.501 -0.65%
2024-03-25 0 18.50 17.00 18.50 17.00 18.54 13,000 227,556 17.504 18.50 17.00 18.50 17.00 18.54 13,000 17.504 2.78%
2024-03-22 0 18.00 - 18.00 17.80 18.00 7,000 124,640 17.806 18.00 - 18.00 17.80 18.00 7,000 17.806 1.12%
2024-03-21 0 17.80 - 18.50 17.68 18.58 8,800 162,352 18.449 17.80 - 18.50 17.68 18.58 8,800 18.449 -5.32%
2024-03-20 0 18.80 - 18.80 18.00 18.96 1,600 29,600 18.500 18.80 - 18.80 18.00 18.96 1,600 18.500 -0.84%
2024-03-19 0 18.96 - 18.96 19.18 19.18 1,000 19,180 19.180 18.96 - 18.96 19.18 19.18 1,000 19.180 -0.21%
2024-03-18 0 19.00 - 19.00 19.00 19.18 800 15,308 19.135 19.00 - 19.00 19.00 19.18 800 19.135 1.06%
2024-03-15 0 18.80 - 18.80 17.62 19.08 1,000 18,392 18.392 18.80 - 18.80 17.62 19.08 1,000 18.392 9.18%
2024-03-14 0 17.22 - 17.62 17.00 17.68 3,000 52,276 17.425 17.22 - 17.62 17.00 17.68 3,000 17.425 -9.27%
2024-03-13 0 18.98 - 18.98 18.98 18.98 600 11,388 18.980 18.98 - 18.98 18.98 18.98 600 18.980 -0.11%
2024-03-12 0 19.00 - 19.00 18.88 19.28 800 15,344 19.180 19.00 - 19.00 18.88 19.28 800 19.180 2.81%
2024-03-11 0 18.48 18.00 18.48 17.66 18.74 4,400 79,160 17.991 18.48 18.00 18.48 17.66 18.74 4,400 17.991 -5.71%
2024-03-08 0 19.60 - 19.60 19.60 20.65 800 16,310 20.388 19.60 - 19.60 19.60 20.65 800 20.388 -5.31%
2024-03-07 0 20.70 - 20.70 19.80 20.90 1,200 24,280 20.233 20.70 - 20.70 19.80 20.90 1,200 20.233 -1.43%
2024-03-06 0 21.00 20.60 21.00 17.62 21.15 21,400 391,274 18.284 21.00 20.60 21.00 17.62 21.15 21,400 18.284 7.58%
2024-03-05 0 19.52 18.70 19.52 19.00 22.10 6,200 124,864 20.139 19.52 18.70 19.52 19.00 22.10 6,200 20.139 -5.47%
2024-03-04 0 20.65 - 20.90 19.60 22.40 10,600 219,250 20.684 20.65 - 20.90 19.60 22.40 10,600 20.684 -6.14%
2024-03-01 0 22.00 20.10 22.20 20.00 24.00 9,000 192,430 21.381 22.00 20.10 22.20 20.00 24.00 9,000 21.381 -12.00%
2024-02-29 0 25.00 - 23.75 25.50 26.00 400 10,300 25.750 25.00 - 23.75 25.50 26.00 400 25.750 0.20%
2024-02-28 0 24.95 23.55 24.95 24.50 26.20 1,000 25,140 25.140 24.95 23.55 24.95 24.50 26.20 1,000 25.140 -5.13%
2024-02-27 0 26.30 - 26.30 25.80 26.60 13,400 352,120 26.278 26.30 - 26.30 25.80 26.60 13,400 26.278 2.94%
2024-02-26 0 25.55 - 25.60 24.50 25.70 600 15,100 25.167 25.55 - 25.60 24.50 25.70 600 25.167 6.02%
2024-02-23 0 24.10 20.05 24.10 20.35 24.50 11,800 257,640 21.834 24.10 20.05 24.10 20.35 24.50 11,800 21.834 0.42%
2024-02-22 0 24.00 23.50 24.00 24.00 25.20 3,800 92,090 24.234 24.00 23.50 24.00 24.00 25.20 3,800 24.234 -0.83%
2024-02-21 0 24.20 24.20 25.90 24.00 26.80 4,800 117,500 24.479 24.20 24.20 25.90 24.00 26.80 4,800 24.479 -6.92%
2024-02-20 0 26.00 - 26.00 26.00 26.90 800 21,080 26.350 26.00 - 26.00 26.00 26.90 800 26.350 -3.70%
2024-02-19 0 27.00 - 27.00 27.90 27.90 1,000 27,900 27.900 27.00 - 27.00 27.90 27.90 1,000 27.900 -3.57%
2024-02-16 0 28.00 - 28.00 26.00 28.70 1,800 47,940 26.633 28.00 - 28.00 26.00 28.70 1,800 26.633 0.00%
2024-02-15 0 28.00 - 28.00 28.40 28.75 1,800 50,580 28.100 28.00 - 28.00 28.40 28.75 1,800 28.100 -2.10%
2024-02-14 0 28.60 - 28.60 28.70 28.70 200 5,740 28.700 28.60 - 28.60 28.70 28.70 200 28.700 0.18%
2024-02-09 0 28.55 24.00 28.55 28.80 28.80 200 5,760 28.800 28.55 24.00 28.55 28.80 28.80 200 28.800 2.33%
2024-02-08 0 27.90 20.55 28.00 26.00 27.90 2,000 52,970 26.485 27.90 20.55 28.00 26.00 27.90 2,000 26.485 -1.93%
2024-02-07 0 28.45 - 28.45 28.60 28.75 1,600 45,970 28.731 28.45 - 28.45 28.60 28.75 1,600 28.731 1.07%
2024-02-06 0 28.15 - 28.15 26.40 28.20 1,000 27,080 27.080 28.15 - 28.15 26.40 28.20 1,000 27.080 -1.92%
2024-02-05 0 28.70 - 28.70 28.50 28.70 1,200 34,400 28.667 28.70 - 28.70 28.50 28.70 1,200 28.667 2.68%
2024-02-02 0 27.95 - 28.00 26.45 27.95 2,000 53,540 26.770 27.95 - 28.00 26.45 27.95 2,000 26.770 -0.18%
2024-02-01 0 28.00 24.00 28.00 28.50 28.50 1,000 28,500 28.500 28.00 24.00 28.00 28.50 28.50 1,000 28.500 -2.10%
2024-01-31 0 28.60 24.50 28.60 28.60 28.75 1,400 40,210 28.721 28.60 24.50 28.60 28.60 28.75 1,400 28.721 0.35%
2024-01-30 0 28.50 24.25 28.50 26.10 29.00 2,200 58,940 26.791 28.50 24.25 28.50 26.10 29.00 2,200 26.791 5.75%
2024-01-29 0 26.95 26.10 27.00 25.00 28.10 3,000 79,540 26.513 26.95 26.10 27.00 25.00 28.10 3,000 26.513 -5.93%
2024-01-26 0 28.65 - 28.65 27.90 29.40 2,000 57,780 28.890 28.65 - 28.65 27.90 29.40 2,000 28.890 3.99%
2024-01-25 0 27.55 23.95 27.55 26.50 28.50 2,200 59,400 27.000 27.55 23.95 27.55 26.50 28.50 2,200 27.000 -5.33%
2024-01-24 0 29.10 25.20 29.20 29.50 29.80 2,000 59,300 29.650 29.10 25.20 29.20 29.50 29.80 2,000 29.650 0.34%
2024-01-23 0 29.00 - 29.00 28.30 29.40 3,000 86,500 28.833 29.00 - 29.00 28.30 29.40 3,000 28.833 4.32%
2024-01-22 0 27.80 23.15 27.80 23.95 28.30 10,000 253,210 25.321 27.80 23.15 27.80 23.95 28.30 10,000 25.321 -2.28%
2024-01-19 0 28.45 - 27.10 27.00 28.50 2,400 65,600 27.333 28.45 - 27.10 27.00 28.50 2,400 27.333 -1.22%
2024-01-18 0 28.80 23.05 28.80 27.00 29.00 2,800 77,600 27.714 28.80 23.05 28.80 27.00 29.00 2,800 27.714 -3.03%
2024-01-17 0 29.70 - 29.70 29.75 29.80 2,000 59,550 29.775 29.70 - 29.70 29.75 29.80 2,000 29.775 0.68%
2024-01-16 0 29.50 24.25 30.00 29.50 30.40 2,000 59,900 29.950 29.50 24.25 30.00 29.50 30.40 2,000 29.950 -1.50%
2024-01-15 0 29.95 20.75 29.95 29.00 30.20 2,200 64,840 29.473 29.95 20.75 29.95 29.00 30.20 2,200 29.473 1.53%
2024-01-12 0 29.50 - 29.90 29.40 30.55 2,600 76,970 29.604 29.50 - 29.90 29.40 30.55 2,600 29.604 -3.59%
2024-01-11 0 30.60 - 30.60 30.90 30.90 200 6,180 30.900 30.60 - 30.60 30.90 30.90 200 30.900 0.00%
2024-01-10 0 30.60 - 30.60 30.90 30.90 200 6,180 30.900 30.60 - 30.60 30.90 30.90 200 30.900 0.49%
2024-01-09 0 30.45 - 30.50 30.45 30.45 200 6,090 30.450 30.45 - 30.50 30.45 30.45 200 30.450 -1.62%
2024-01-08 0 30.95 - 30.95 31.50 31.80 400 12,660 31.650 30.95 - 30.95 31.50 31.80 400 31.650 -0.16%
2024-01-05 0 31.00 - 31.00 31.50 31.95 1,000 31,860 31.860 31.00 - 31.00 31.50 31.95 1,000 31.860 0.98%
2024-01-04 0 30.70 - 30.70 29.30 31.10 1,800 54,360 30.200 30.70 - 30.70 29.30 31.10 1,800 30.200 7.91%
2024-01-03 0 28.45 - 27.60 28.40 28.45 4,400 125,130 28.439 28.45 - 27.60 28.40 28.45 4,400 28.439 -0.18%
2024-01-02 0 28.50 - 28.50 28.50 28.55 800 22,810 28.513 28.50 - 28.50 28.50 28.55 800 28.513 -4.68%
2023-12-29 0 29.90 - 29.90 29.95 30.20 19,400 582,930 30.048 29.90 - 29.90 29.95 30.20 19,400 30.048 -0.83%
2023-12-28 0 30.15 - 30.15 30.20 30.20 200 6,040 30.200 30.15 - 30.15 30.20 30.20 200 30.200 0.00%
2023-12-27 0 30.15 - 30.15 30.00 30.20 1,800 54,160 30.089 30.15 - 30.15 30.00 30.20 1,800 30.089 0.50%
2023-12-22 0 30.00 - 30.00 28.90 30.20 1,400 41,020 29.300 30.00 - 30.00 28.90 30.20 1,400 29.300 3.81%
2023-12-21 0 28.90 - 28.90 28.90 28.90 200 5,780 28.900 28.90 - 28.90 28.90 28.90 200 28.900 1.58%
2023-12-20 0 28.45 27.50 28.45 27.90 28.50 800 22,670 28.338 28.45 27.50 28.45 27.90 28.50 800 28.338 4.60%
2023-12-19 0 27.20 26.90 28.00 27.00 28.00 4,400 122,340 27.805 27.20 26.90 28.00 27.00 28.00 4,400 27.805 4.62%
2023-12-18 0 26.00 25.70 - 23.95 26.50 8,200 207,890 25.352 26.00 25.70 - 23.95 26.50 8,200 25.352 0.39%
2023-12-15 0 25.90 24.50 27.80 24.50 29.30 9,800 257,350 26.260 25.90 24.50 27.80 24.50 29.30 9,800 26.260 -4.95%
2023-12-14 0 27.25 26.00 27.50 26.95 30.00 16,600 463,960 27.949 27.25 26.00 27.50 26.95 30.00 16,600 27.949 -5.71%
2023-12-13 0 28.90 28.20 29.35 28.50 31.00 5,400 157,760 29.215 28.90 28.20 29.35 28.50 31.00 5,400 29.215 1.05%
2023-12-12 0 28.60 28.60 28.65 28.40 31.50 9,200 270,720 29.426 28.60 28.60 28.65 28.40 31.50 9,200 29.426 -7.59%
2023-12-11 0 30.95 30.00 31.25 29.80 31.00 10,400 315,070 30.295 30.95 30.00 31.25 29.80 31.00 10,400 30.295 3.17%
2023-12-08 0 30.00 27.00 31.35 30.00 31.80 38,200 1,188,610 31.115 30.00 27.00 31.35 30.00 31.80 38,200 31.115 -2.60%
2023-12-07 0 30.80 28.95 30.95 30.80 32.50 13,000 412,240 31.711 30.80 28.95 30.95 30.80 32.50 13,000 31.711 1.99%
2023-12-06 0 30.20 30.15 32.60 30.00 32.80 84,600 2,601,710 30.753 30.20 30.15 32.60 30.00 32.80 84,600 30.753 -1.31%
2023-12-05 0 30.60 30.40 31.35 30.30 36.30 82,800 2,623,770 31.688 30.60 30.40 31.35 30.30 36.30 82,800 31.688 -4.67%
2023-12-04 0 32.10 30.85 32.35 30.40 34.50 82,200 2,611,400 31.769 32.10 30.85 32.35 30.40 34.50 82,200 31.769 -4.18%
2023-12-01 0 33.50 - 33.50 33.50 38.20 7,600 279,180 36.734 33.50 - 33.50 33.50 38.20 7,600 36.734 0.75%
2023-11-30 0 33.25 33.15 33.25 33.25 35.00 91,400 3,124,960 34.190 33.25 33.15 33.25 33.25 35.00 91,400 34.190 -1.48%
2023-11-29 0 33.75 32.90 33.80 33.75 35.00 78,400 2,717,710 34.665 33.75 32.90 33.80 33.75 35.00 78,400 34.665 -2.60%
2023-11-28 0 34.65 34.20 34.85 34.65 34.65 6,200 214,830 34.650 34.65 34.20 34.85 34.65 34.65 6,200 34.650 -0.14%
2023-11-27 0 34.70 32.80 34.75 34.00 34.80 75,000 2,601,300 34.684 34.70 32.80 34.75 34.00 34.80 75,000 34.684 2.06%
2023-11-24 0 34.00 32.80 34.05 33.00 34.10 77,200 2,625,610 34.010 34.00 32.80 34.05 33.00 34.10 77,200 34.010 -0.44%
2023-11-23 0 34.15 33.55 34.15 34.10 34.30 7,200 246,260 34.203 34.15 33.55 34.15 34.10 34.30 7,200 34.203 0.15%
2023-11-22 0 34.10 33.40 34.15 33.25 34.40 75,600 2,566,570 33.949 34.10 33.40 34.15 33.25 34.40 75,600 33.949 0.89%
2023-11-21 0 33.80 32.00 33.80 28.75 33.80 7,600 248,220 32.661 33.80 32.00 33.80 28.75 33.80 7,600 32.661 0.00%
2023-11-20 0 33.80 - 33.80 33.50 34.40 5,400 183,660 34.011 33.80 - 33.80 33.50 34.40 5,400 34.011 0.90%
2023-11-17 0 33.50 32.80 33.80 32.55 33.50 7,400 242,600 32.784 33.50 32.80 33.80 32.55 33.50 7,400 32.784 -0.89%
2023-11-16 0 33.80 31.85 34.45 31.75 33.80 9,400 313,540 33.355 33.80 31.85 34.45 31.75 33.80 9,400 33.355 5.46%
2023-11-15 0 32.05 32.05 32.50 32.05 33.00 82,600 2,682,110 32.471 32.05 32.05 32.50 32.05 33.00 82,600 32.471 -3.03%
2023-11-14 0 33.05 33.05 34.45 31.90 34.45 86,000 2,823,340 32.830 33.05 33.05 34.45 31.90 34.45 86,000 32.830 0.15%
2023-11-13 0 33.00 32.50 33.05 32.50 33.40 8,200 270,250 32.957 33.00 32.50 33.05 32.50 33.40 8,200 32.957 1.54%
2023-11-10 0 32.50 32.50 33.65 32.50 33.65 76,000 2,534,710 33.351 32.50 32.50 33.65 32.50 33.65 76,000 33.351 -3.13%
2023-11-09 0 33.55 32.75 34.25 32.30 33.30 6,600 217,380 32.936 33.55 32.75 34.25 32.30 33.30 6,600 32.936 -2.04%
2023-11-08 0 34.25 32.75 34.30 31.70 35.85 74,400 2,526,240 33.955 34.25 32.75 34.30 31.70 35.85 74,400 33.955 1.78%
2023-11-07 0 33.65 33.35 33.70 32.70 34.50 77,800 2,614,590 33.607 33.65 33.35 33.70 32.70 34.50 77,800 33.607 -1.61%
2023-11-06 0 34.20 33.50 34.20 33.00 36.00 38,600 1,329,640 34.447 34.20 33.50 34.20 33.00 36.00 38,600 34.447 -1.72%
2023-11-03 0 34.80 32.05 34.80 32.00 36.00 81,400 2,815,910 34.593 34.80 32.05 34.80 32.00 36.00 81,400 34.593 5.61%
2023-11-02 0 32.95 31.55 32.95 32.95 39.30 2,400 90,730 37.804 32.95 31.55 32.95 32.95 39.30 2,400 37.804 -3.65%
2023-11-01 0 34.20 33.55 34.90 31.00 35.05 88,800 3,053,940 34.391 34.20 33.55 34.90 31.00 35.05 88,800 34.391 -3.25%
2023-10-31 0 35.35 32.35 35.35 35.35 37.90 179,400 6,690,800 37.295 35.35 32.35 35.35 35.35 37.90 179,400 37.295 -3.02%
2023-10-30 0 36.45 35.15 36.45 35.00 36.80 49,800 1,804,300 36.231 36.45 35.15 36.45 35.00 36.80 49,800 36.231 4.14%
2023-10-27 0 35.00 35.00 36.50 34.45 35.65 5,800 201,270 34.702 35.00 35.00 36.50 34.45 35.65 5,800 34.702 1.60%
2023-10-26 0 34.45 32.75 34.50 33.00 34.50 202,200 6,794,430 33.603 34.45 32.75 34.50 33.00 34.50 202,200 33.603 2.53%
2023-10-25 0 33.60 33.05 33.60 31.55 34.50 21,800 728,740 33.428 33.60 33.05 33.60 31.55 34.50 21,800 33.428 4.84%
2023-10-24 0 32.05 32.00 32.50 32.05 34.10 3,800 125,150 32.934 32.05 32.00 32.50 32.05 34.10 3,800 32.934 -3.03%
2023-10-20 0 33.05 33.05 34.10 33.00 35.30 8,800 297,740 33.834 33.05 33.05 34.10 33.00 35.30 8,800 33.834 -7.03%
2023-10-19 0 35.55 34.15 35.65 34.95 35.70 2,200 78,080 35.491 35.55 34.15 35.65 34.95 35.70 2,200 35.491 1.14%
2023-10-18 0 35.15 34.00 35.15 34.05 35.25 3,600 125,640 34.900 35.15 34.00 35.15 34.05 35.25 3,600 34.900 1.88%
2023-10-17 0 34.50 33.30 34.55 34.10 35.80 4,600 160,960 34.991 34.50 33.30 34.55 34.10 35.80 4,600 34.991 0.73%
2023-10-16 0 34.25 33.85 34.50 34.00 34.40 3,000 102,710 34.237 34.25 33.85 34.50 34.00 34.40 3,000 34.237 -0.72%
2023-10-13 0 34.50 34.50 35.00 - - 0 0 - 34.50 34.50 35.00 - - 0 - 0.00%
2023-10-12 0 34.50 34.50 35.45 - - 0 0 - 34.50 34.50 35.45 - - 0 - 1.47%
2023-10-11 0 34.00 33.25 34.00 33.00 35.60 114,200 3,959,850 34.675 34.00 33.25 34.00 33.00 35.60 114,200 34.675 -0.87%
2023-10-10 0 34.30 33.90 34.30 33.70 34.60 80,800 2,761,370 34.175 34.30 33.90 34.30 33.70 34.60 80,800 34.175 -2.00%
2023-10-09 0 35.00 34.60 35.00 34.80 35.40 1,000 35,250 35.250 35.00 34.60 35.00 34.80 35.40 1,000 35.250 1.16%
2023-10-06 0 34.60 34.15 35.10 34.05 36.05 2,000 69,700 34.850 34.60 34.15 35.10 34.05 36.05 2,000 34.850 -1.14%
2023-10-05 0 35.00 34.05 35.50 33.40 36.00 88,400 3,143,260 35.557 35.00 34.05 35.50 33.40 36.00 88,400 35.557 2.34%
2023-10-04 0 34.20 34.20 34.25 34.00 35.30 6,000 207,440 34.573 34.20 34.20 34.25 34.00 35.30 6,000 34.573 -2.98%
2023-10-03 0 35.25 31.70 35.75 35.10 36.00 3,400 120,800 35.529 35.25 31.70 35.75 35.10 36.00 3,400 35.529 -0.56%
2023-09-29 0 35.45 35.45 38.30 35.45 38.20 151,200 5,480,910 36.249 35.45 35.45 38.30 35.45 38.20 151,200 36.249 -3.27%
2023-09-28 0 36.65 36.20 36.65 36.15 37.10 100,800 3,701,770 36.724 36.65 36.20 36.65 36.15 37.10 100,800 36.724 0.69%
2023-09-27 0 36.40 35.70 36.40 35.70 36.85 17,200 623,420 36.245 36.40 35.70 36.40 35.70 36.85 17,200 36.245 2.82%
2023-09-26 0 35.40 35.10 36.00 35.05 36.60 38,800 1,380,890 35.590 35.40 35.10 36.00 35.05 36.60 38,800 35.590 -1.80%
2023-09-25 0 36.05 36.05 36.80 35.20 38.20 91,200 3,388,900 37.159 36.05 36.05 36.80 35.20 38.20 91,200 37.159 -5.13%
2023-09-22 0 38.00 38.00 38.90 37.20 40.00 84,600 3,235,480 38.244 38.00 38.00 38.90 37.20 40.00 84,600 38.244 -2.56%
2023-09-21 0 39.00 38.80 39.20 37.00 39.00 117,600 4,512,130 38.368 39.00 38.80 39.20 37.00 39.00 117,600 38.368 5.41%
2023-09-20 0 37.00 36.75 37.00 34.75 37.15 128,600 4,673,090 36.338 37.00 36.75 37.00 34.75 37.15 128,600 36.338 4.23%
2023-09-19 0 35.50 35.40 35.50 33.75 35.70 91,200 3,165,690 34.712 35.50 35.40 35.50 33.75 35.70 91,200 34.712 3.05%
2023-09-18 0 34.45 33.70 34.45 32.50 35.55 112,600 3,767,990 33.463 34.45 33.70 34.45 32.50 35.55 112,600 33.463 -0.14%
2023-09-15 0 34.50 34.30 34.50 31.20 34.50 79,400 2,565,260 32.308 34.50 34.30 34.50 31.20 34.50 79,400 32.308 5.50%
2023-09-14 0 32.70 32.50 32.70 31.05 33.40 103,800 3,357,040 32.341 32.70 32.50 32.70 31.05 33.40 103,800 32.341 2.99%
2023-09-13 0 31.75 31.45 32.10 30.30 32.95 105,000 3,266,710 31.112 31.75 31.45 32.10 30.30 32.95 105,000 31.112 -0.78%
2023-09-12 0 32.00 31.30 32.50 31.50 32.45 43,600 1,403,990 32.202 32.00 31.30 32.50 31.50 32.45 43,600 32.202 3.06%
2023-09-11 0 31.05 31.05 33.00 29.85 32.20 55,400 1,709,090 30.850 31.05 31.05 33.00 29.85 32.20 55,400 30.850 0.98%
2023-09-07 0 30.75 30.75 32.00 30.50 31.85 64,200 1,987,070 30.951 30.75 30.75 32.00 30.50 31.85 64,200 30.951 -4.95%
2023-09-06 0 32.35 32.30 32.80 31.80 32.75 18,400 599,050 32.557 32.35 32.30 32.80 31.80 32.75 18,400 32.557 0.15%
2023-09-05 0 32.30 31.60 32.30 31.55 32.85 37,600 1,213,000 32.261 32.30 31.60 32.30 31.55 32.85 37,600 32.261 1.10%
2023-09-04 0 31.95 31.95 32.80 31.90 41.00 43,200 1,456,180 33.708 31.95 31.95 32.80 31.90 41.00 43,200 33.708 -22.45%
2023-08-31 0 41.20 41.00 41.20 29.40 42.00 126,800 4,284,390 33.789 41.20 41.00 41.20 29.40 42.00 126,800 33.789 30.79%
2023-08-30 0 31.50 30.50 32.00 29.15 31.50 18,000 551,410 30.634 31.50 30.50 32.00 29.15 31.50 18,000 30.634 6.42%
2023-08-29 0 29.60 29.40 29.95 28.20 30.55 80,543 2,387,287 29.640 29.60 29.40 29.95 28.20 30.55 80,543 29.640 -1.33%
2023-08-28 0 30.00 29.90 31.15 29.85 31.00 38,800 1,178,430 30.372 30.00 29.90 31.15 29.85 31.00 38,800 30.372 0.67%
2023-08-25 0 29.80 29.75 32.00 29.35 32.00 98,600 3,127,340 31.717 29.80 29.75 32.00 29.35 32.00 98,600 31.717 0.85%
2023-08-24 0 29.55 29.45 30.25 29.55 30.80 14,200 429,430 30.242 29.55 29.45 30.25 29.55 30.80 14,200 30.242 -4.06%
2023-08-23 0 30.80 30.80 31.10 30.80 31.70 8,600 268,890 31.266 30.80 30.80 31.10 30.80 31.70 8,600 31.266 -0.81%
2023-08-22 0 31.05 31.05 32.75 30.05 35.00 111,200 3,535,100 31.790 31.05 31.05 32.75 30.05 35.00 111,200 31.790 -6.33%
2023-08-21 0 33.15 32.20 33.50 31.90 33.15 5,600 182,100 32.518 33.15 32.20 33.50 31.90 33.15 5,600 32.518 2.79%
2023-08-18 0 32.25 32.65 32.70 32.05 33.00 125,800 4,094,510 32.548 32.25 32.65 32.70 32.05 33.00 125,800 32.548 -0.92%
2023-08-17 0 32.55 32.40 32.95 32.00 33.00 124,200 4,016,790 32.341 32.55 32.40 32.95 32.00 33.00 124,200 32.341 0.00%
2023-08-16 0 32.55 32.30 32.95 32.35 33.00 129,000 4,214,010 32.667 32.55 32.30 32.95 32.35 33.00 129,000 32.667 0.31%
2023-08-15 0 32.45 32.20 33.00 31.60 33.00 112,400 3,604,620 32.070 32.45 32.20 33.00 31.60 33.00 112,400 32.070 -0.46%
2023-08-14 0 32.60 32.55 33.40 32.00 32.80 113,200 3,667,630 32.400 32.60 32.55 33.40 32.00 32.80 113,200 32.400 2.03%
2023-08-11 0 31.95 31.70 32.95 31.95 33.00 2,100 69,150 32.929 31.95 31.70 32.95 31.95 33.00 2,100 32.929 -0.16%
2023-08-10 0 32.00 31.90 32.30 31.45 32.50 117,000 3,765,920 32.187 32.00 31.90 32.30 31.45 32.50 117,000 32.187 0.79%
2023-08-09 0 31.75 31.60 32.45 31.40 32.50 119,246 3,832,782 32.142 31.75 31.60 32.45 31.40 32.50 119,246 32.142 0.32%
2023-08-08 0 31.65 31.60 32.45 31.65 32.55 105,400 3,416,580 32.415 31.65 31.60 32.45 31.65 32.55 105,400 32.415 0.00%
2023-08-07 0 31.65 31.65 32.45 31.50 32.75 93,600 2,990,190 31.946 31.65 31.65 32.45 31.50 32.75 93,600 31.946 -2.31%
2023-08-04 0 32.40 32.35 33.00 32.25 32.70 124,400 4,039,740 32.474 32.40 32.35 33.00 32.25 32.70 124,400 32.474 0.31%
2023-08-03 0 32.30 32.30 33.00 32.05 33.20 111,400 3,683,390 33.065 32.30 32.30 33.00 32.05 33.20 111,400 33.065 0.62%
2023-08-02 0 32.10 32.05 33.30 30.00 33.60 135,600 4,432,610 32.689 32.10 32.05 33.30 30.00 33.60 135,600 32.689 -3.31%
2023-08-01 0 33.20 32.20 33.20 31.10 33.35 169,800 5,369,130 31.620 33.20 32.20 33.20 31.10 33.35 169,800 31.620 0.61%
2023-07-31 0 33.00 32.75 33.00 32.75 33.65 21,000 695,980 33.142 33.00 32.75 33.00 32.75 33.65 21,000 33.142 0.61%
2023-07-28 0 32.80 32.80 33.25 32.45 33.00 148,000 4,858,010 32.824 32.80 32.80 33.25 32.45 33.00 148,000 32.824 2.98%
2023-07-27 0 31.85 31.85 32.30 31.60 32.30 116,000 3,700,790 31.903 31.85 31.85 32.30 31.60 32.30 116,000 31.903 -1.39%
2023-07-26 0 32.30 32.20 32.30 31.35 33.40 131,200 4,336,840 33.055 32.30 32.20 32.30 31.35 33.40 131,200 33.055 4.36%
2023-07-25 0 30.95 30.95 32.70 29.50 32.70 102,800 3,245,770 31.574 30.95 30.95 32.70 29.50 32.70 102,800 31.574 -3.43%
2023-07-24 0 32.05 32.05 32.90 31.65 32.65 95,000 3,047,790 32.082 32.05 32.05 32.90 31.65 32.65 95,000 32.082 0.00%
2023-07-21 0 32.05 31.70 32.45 31.50 32.70 112,800 3,624,020 32.128 32.05 31.70 32.45 31.50 32.70 112,800 32.128 -0.31%
2023-07-20 0 32.15 31.50 32.85 31.50 32.95 106,000 3,415,550 32.222 32.15 31.50 32.85 31.50 32.95 106,000 32.222 1.26%
2023-07-19 0 31.75 31.75 32.50 31.15 33.20 75,200 2,439,450 32.439 31.75 31.75 32.50 31.15 33.20 75,200 32.439 -3.20%
2023-07-18 0 32.80 32.20 32.75 31.85 32.80 86,400 2,814,890 32.580 32.80 32.20 32.75 31.85 32.80 86,400 32.580 3.80%
2023-07-14 0 31.60 31.50 32.60 31.15 32.75 114,400 3,680,600 32.173 31.60 31.50 32.60 31.15 32.75 114,400 32.173 -0.47%
2023-07-13 0 31.75 31.10 32.00 31.00 32.80 119,800 3,843,210 32.080 31.75 31.10 32.00 31.00 32.80 119,800 32.080 -0.63%
2023-07-12 0 31.95 31.90 32.35 31.90 33.50 141,000 4,652,045 32.993 31.95 31.90 32.35 31.90 33.50 141,000 32.993 -3.47%
2023-07-11 0 33.10 33.10 33.80 33.10 33.80 90,251 2,995,710 33.193 33.10 33.10 33.80 33.10 33.80 90,251 33.193 -2.65%
2023-07-10 0 34.00 33.70 34.00 32.60 34.65 145,200 4,868,220 33.528 34.00 33.70 34.00 32.60 34.65 145,200 33.528 0.29%
2023-07-07 0 33.90 32.75 33.95 32.30 34.00 168,460 5,619,412 33.358 33.90 32.75 33.95 32.30 34.00 168,460 33.358 0.59%
2023-07-06 0 33.70 33.10 33.80 32.00 33.80 151,600 4,987,960 32.902 33.70 33.10 33.80 32.00 33.80 151,600 32.902 -0.74%
2023-07-05 0 33.95 33.10 33.90 32.00 34.00 123,400 4,043,230 32.765 33.95 33.10 33.90 32.00 34.00 123,400 32.765 4.30%
2023-07-04 0 32.55 32.55 33.15 32.00 33.20 95,800 3,102,290 32.383 32.55 32.55 33.15 32.00 33.20 95,800 32.383 -1.06%
2023-07-03 0 32.90 32.50 33.30 31.00 39.60 152,000 4,976,280 32.739 32.90 32.50 33.30 31.00 39.60 152,000 32.739 -16.92%
2023-06-30 0 39.60 39.60 39.90 32.20 40.00 258,400 9,065,930 35.085 39.60 39.60 39.90 32.20 40.00 258,400 35.085 21.85%
2023-06-29 0 32.50 32.25 32.50 31.30 33.10 322,800 10,494,600 32.511 32.50 32.25 32.50 31.30 33.10 322,800 32.511 -0.91%
2023-06-28 0 32.80 32.55 32.80 32.40 32.95 308,200 10,070,120 32.674 32.80 32.55 32.80 32.40 32.95 308,200 32.674 -0.61%
2023-06-27 0 33.00 32.10 33.00 29.30 33.50 502,600 16,035,760 31.906 33.00 32.10 33.00 29.30 33.50 502,600 31.906 6.45%
2023-06-26 0 31.00 30.40 31.25 30.60 31.95 83,400 2,570,630 30.823 31.00 30.40 31.25 30.60 31.95 83,400 30.823 -0.80%
2023-06-23 0 31.25 30.90 31.25 30.85 31.70 97,600 3,071,900 31.474 31.25 30.90 31.25 30.85 31.70 97,600 31.474 -2.19%
2023-06-21 0 31.95 31.40 31.95 31.20 32.70 138,600 4,433,750 31.990 31.95 31.40 31.95 31.20 32.70 138,600 31.990 -0.16%
2023-06-20 0 32.00 31.40 32.00 31.10 32.65 175,000 5,608,900 32.051 32.00 31.40 32.00 31.10 32.65 175,000 32.051 1.27%
2023-06-19 0 31.60 31.15 31.60 31.40 32.95 126,000 4,036,740 32.038 31.60 31.15 31.60 31.40 32.95 126,000 32.038 -0.63%
2023-06-16 0 31.80 31.15 31.80 31.15 32.35 128,200 4,088,270 31.890 31.80 31.15 31.80 31.15 32.35 128,200 31.890 -0.93%
2023-06-15 0 32.10 31.50 32.10 31.35 32.75 132,000 4,274,180 32.380 32.10 31.50 32.10 31.35 32.75 132,000 32.380 -2.13%
2023-06-14 0 32.80 32.00 32.80 31.40 33.50 97,600 3,152,890 32.304 32.80 32.00 32.80 31.40 33.50 97,600 32.304 0.15%
2023-06-13 0 32.75 32.00 32.05 30.85 34.50 149,600 4,872,330 32.569 32.75 32.00 32.05 30.85 34.50 149,600 32.569 -0.15%
2023-06-12 0 32.80 32.75 33.10 32.40 33.50 104,600 3,472,680 33.200 32.80 32.75 33.10 32.40 33.50 104,600 33.200 2.18%
2023-06-09 0 32.10 32.05 32.50 30.75 33.65 193,200 6,257,620 32.389 32.10 32.05 32.50 30.75 33.65 193,200 32.389 -3.46%
2023-06-08 0 33.25 33.30 33.50 32.15 34.90 115,200 3,818,250 33.145 33.25 33.30 33.50 32.15 34.90 115,200 33.145 -0.60%
2023-06-07 0 33.45 33.30 33.65 31.60 35.90 163,800 5,403,580 32.989 33.45 33.30 33.65 31.60 35.90 163,800 32.989 -5.77%
2023-06-06 0 35.50 35.50 35.80 28.20 37.00 311,200 9,993,000 32.111 35.50 35.50 35.80 28.20 37.00 311,200 32.111 21.99%
2023-06-05 0 29.10 29.10 29.75 28.20 30.75 185,800 5,519,200 29.705 29.10 29.10 29.75 28.20 30.75 185,800 29.705 3.56%
2023-06-02 0 28.10 28.10 28.50 28.00 29.90 23,800 671,970 28.234 28.10 28.10 28.50 28.00 29.90 23,800 28.234 0.72%
2023-06-01 0 27.90 27.90 28.60 27.70 28.65 62,200 1,747,100 28.088 27.90 27.90 28.60 27.70 28.65 62,200 28.088 -2.62%
2023-05-31 0 28.65 28.60 28.65 27.00 30.60 447,600 13,273,850 29.656 28.65 28.60 28.65 27.00 30.60 447,600 29.656 6.11%
2023-05-30 0 27.00 26.85 27.00 26.00 27.40 146,200 3,925,590 26.851 27.00 26.85 27.00 26.00 27.40 146,200 26.851 0.56%
2023-05-29 0 26.85 26.85 26.95 23.50 27.40 223,000 5,570,420 24.979 26.85 26.85 26.95 23.50 27.40 223,000 24.979 12.34%
2023-05-25 0 23.90 23.90 24.90 23.90 27.00 195,600 4,930,760 25.208 23.90 23.90 24.90 23.90 27.00 195,600 25.208 -4.97%
2023-05-24 0 25.15 24.85 25.15 23.50 26.00 134,800 3,286,840 24.383 25.15 24.85 25.15 23.50 26.00 134,800 24.383 0.40%
2023-05-23 0 25.05 25.05 25.40 24.50 25.80 24,600 611,090 24.841 25.05 25.05 25.40 24.50 25.80 24,600 24.841 -2.91%
2023-05-22 0 25.80 25.50 25.70 23.05 26.50 118,400 2,967,720 25.065 25.80 25.50 25.70 23.05 26.50 118,400 25.065 3.20%
2023-05-19 0 25.00 24.95 25.00 22.15 25.95 176,000 4,232,190 24.047 25.00 24.95 25.00 22.15 25.95 176,000 24.047 1.42%
2023-05-18 0 24.65 24.60 24.65 23.00 25.50 140,800 3,424,230 24.320 24.65 24.60 24.65 23.00 25.50 140,800 24.320 0.00%
2023-05-17 0 24.65 24.65 24.70 22.05 25.00 266,572 6,384,249 23.949 24.65 24.65 24.70 22.05 25.00 266,572 23.949 12.05%
2023-05-16 0 22.00 21.60 22.00 20.80 23.60 118,600 2,600,427 21.926 22.00 21.60 22.00 20.80 23.60 118,600 21.926 -2.87%
2023-05-15 0 22.65 22.15 22.65 20.50 23.90 324,600 7,113,200 21.914 22.65 22.15 22.65 20.50 23.90 324,600 21.914 10.49%
2023-05-12 0 20.50 20.30 20.55 17.28 20.85 190,166 3,731,969 19.625 20.50 20.30 20.55 17.28 20.85 190,166 19.625 14.65%
2023-05-11 0 17.88 17.82 17.88 16.82 17.98 93,200 1,613,541 17.313 17.88 17.82 17.88 16.82 17.98 93,200 17.313 1.25%
2023-05-10 0 17.66 17.66 17.88 16.14 19.44 319,400 5,884,048 18.422 17.66 17.66 17.88 16.14 19.44 319,400 18.422 5.75%
2023-05-09 0 16.70 16.70 16.88 16.60 21.05 620,200 11,617,076 18.731 16.70 16.70 16.88 16.60 21.05 620,200 18.731 -24.09%
2023-05-08 0 22.00 21.95 22.00 22.00 31.60 2,796,200 76,911,305 27.506 22.00 21.95 22.00 22.00 31.60 2,796,200 27.506

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top