Kuaishou Technology: B

Exchange Code Listed Last trade Delisted
HK Main 81024  2023-06-19    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-09-24 0 70.30 70.30 71.10 67.80 71.60 34,800 2,427,825 69.765 70.30 70.30 71.10 67.80 71.60 34,800 69.765 3.69%
2025-09-23 0 67.80 66.00 71.00 66.30 67.90 11,600 774,570 66.773 67.80 66.00 71.00 66.30 67.90 11,600 66.773 0.00%
2025-09-22 0 67.80 67.10 68.30 65.80 68.25 30,000 2,012,440 67.081 67.80 67.10 68.30 65.80 68.25 30,000 67.081 -1.88%
2025-09-19 0 69.10 69.10 71.00 67.25 70.50 17,600 1,201,685 68.278 69.10 69.10 71.00 67.25 70.50 17,600 68.278 -0.86%
2025-09-18 0 69.70 68.40 69.80 69.50 71.70 31,100 2,186,480 70.305 69.70 68.40 69.80 69.50 71.70 31,100 70.305 -2.31%
2025-09-17 0 71.35 63.70 71.50 68.75 71.50 65,400 4,641,260 70.967 71.35 63.70 71.50 68.75 71.50 65,400 70.967 3.41%
2025-09-16 0 69.00 64.50 70.40 68.70 70.25 10,500 729,010 69.430 69.00 64.50 70.40 68.70 70.25 10,500 69.430 -1.08%
2025-09-15 0 69.75 69.75 69.80 69.00 70.00 11,500 797,290 69.330 69.75 69.75 69.80 69.00 70.00 11,500 69.330 1.53%
2025-09-12 0 68.70 68.50 69.50 68.40 69.20 43,100 2,968,555 68.876 68.70 68.50 69.50 68.40 69.20 43,100 68.876 2.08%
2025-09-11 0 67.30 66.50 70.50 65.65 67.30 20,400 1,354,370 66.391 67.30 66.50 70.50 65.65 67.30 20,400 66.391 -0.88%
2025-09-10 0 67.90 67.70 68.60 67.15 68.70 60,700 4,128,225 68.010 67.90 67.70 68.60 67.15 68.70 60,700 68.010 1.80%
2025-09-09 0 66.70 66.15 66.70 66.00 66.95 22,400 1,493,905 66.692 66.70 66.15 66.70 66.00 66.95 22,400 66.692 4.50%
2025-09-08 0 64.25 63.95 68.00 63.70 65.20 21,900 1,413,010 64.521 63.83 63.53 67.55 63.28 64.77 22,044 64.098 -2.73%
2025-09-05 0 66.05 65.00 66.80 64.30 66.40 8,000 522,195 65.274 65.62 64.57 66.36 63.88 65.97 8,053 64.847 3.36%
2025-09-04 0 63.90 63.90 68.00 63.50 65.30 30,700 1,965,220 64.014 63.48 63.48 67.55 63.08 64.87 30,902 63.594 -2.89%
2025-09-03 0 65.80 65.30 - 65.75 66.20 21,900 1,445,600 66.009 65.37 64.87 - 65.32 65.77 22,044 65.577 0.15%
2025-09-02 0 65.70 65.60 67.60 65.35 66.65 54,300 3,569,415 65.735 65.27 65.17 67.16 64.92 66.21 54,658 65.305 -2.45%
2025-09-01 0 67.35 67.30 68.20 66.60 69.40 47,500 3,202,380 67.419 66.91 66.86 67.75 66.16 68.95 47,813 66.977 -2.39%
2025-08-29 0 69.00 67.30 - 67.80 70.00 12,600 865,805 68.715 68.55 66.86 - 67.36 69.54 12,683 68.265 -1.57%
2025-08-28 0 70.10 69.30 71.50 69.30 70.60 35,900 2,517,275 70.119 69.64 68.85 71.03 68.85 70.14 36,137 69.660 -0.07%
2025-08-27 0 70.15 70.15 73.75 70.00 74.00 14,400 1,024,405 71.139 69.69 69.69 73.27 69.54 73.52 14,495 70.673 -3.11%
2025-08-26 0 72.40 72.00 73.80 71.25 73.00 7,400 537,025 72.571 71.93 71.53 73.32 70.78 72.52 7,449 72.096 0.42%
2025-08-25 0 72.10 70.15 72.30 70.00 72.30 17,700 1,268,950 71.692 71.63 69.69 71.83 69.54 71.83 17,817 71.223 5.26%
2025-08-22 0 68.50 67.95 69.00 63.95 69.00 48,800 3,250,375 66.606 68.05 67.50 68.55 63.53 68.55 49,122 66.170 3.79%
2025-08-21 0 66.00 65.50 70.00 65.80 66.85 8,200 544,665 66.423 65.57 65.07 69.54 65.37 66.41 8,254 65.988 -0.15%
2025-08-20 0 66.10 65.00 66.05 64.00 66.20 18,300 1,192,910 65.186 65.67 64.57 65.62 63.58 65.77 18,421 64.759 -3.22%
2025-08-19 0 68.30 68.05 70.00 67.00 69.05 7,900 541,470 68.541 67.85 67.60 69.54 66.56 68.60 7,952 68.092 0.52%
2025-08-18 0 67.95 67.60 70.00 67.20 68.45 4,400 299,390 68.043 67.50 67.16 69.54 66.76 68.00 4,429 67.598 -1.24%
2025-08-15 0 68.80 67.50 70.20 67.80 68.15 2,500 170,200 68.080 68.35 67.06 69.74 67.36 67.70 2,516 67.634 0.07%
2025-08-14 0 68.75 68.00 70.50 68.40 69.90 11,500 791,465 68.823 68.30 67.55 70.04 67.95 69.44 11,576 68.372 0.44%
2025-08-13 0 68.45 68.40 68.60 66.20 68.40 16,400 1,106,725 67.483 68.00 67.95 68.15 65.77 67.95 16,508 67.041 4.34%
2025-08-12 0 65.60 65.40 65.85 65.00 70.90 37,600 2,520,740 67.041 65.17 64.97 65.42 64.57 70.44 37,848 66.602 -9.27%
2025-08-11 0 72.30 71.00 75.00 70.60 72.45 3,100 223,160 71.987 71.83 70.53 74.51 70.14 71.98 3,120 71.516 0.07%
2025-08-08 0 72.25 71.40 75.00 72.05 72.25 5,100 368,115 72.179 71.78 70.93 74.51 71.58 71.78 5,134 71.707 -1.03%
2025-08-07 0 73.00 72.50 74.15 73.00 74.15 3,900 286,830 73.546 72.52 72.03 73.66 72.52 73.66 3,926 73.064 0.00%
2025-08-06 0 73.00 71.40 73.20 71.90 73.00 2,200 159,500 72.500 72.52 70.93 72.72 71.43 72.52 2,215 72.025 0.90%
2025-08-05 0 72.35 72.10 72.75 70.20 72.80 11,900 853,075 71.687 71.88 71.63 72.27 69.74 72.32 11,978 71.217 2.77%
2025-08-04 0 70.40 68.90 71.70 66.95 70.60 6,600 456,305 69.137 69.94 68.45 71.23 66.51 70.14 6,644 68.684 2.33%
2025-08-01 0 68.80 61.00 - 68.80 71.45 14,700 1,032,830 70.261 68.35 60.60 - 68.35 70.98 14,797 69.800 -2.41%
2025-07-31 0 70.50 70.30 72.00 69.00 72.30 8,300 587,570 70.792 70.04 69.84 71.53 68.55 71.83 8,355 70.328 6.50%
2025-07-30 0 66.20 64.00 66.45 66.00 67.50 11,100 742,650 66.905 65.77 63.58 66.01 65.57 67.06 11,173 66.467 0.30%
2025-07-29 0 66.00 64.50 - 64.70 66.00 7,710 503,510 65.306 65.57 64.08 - 64.28 65.57 7,761 64.878 -0.75%
2025-07-28 0 66.50 66.20 66.85 65.40 67.55 8,500 564,170 66.373 66.06 65.77 66.41 64.97 67.11 8,556 65.938 0.53%
2025-07-25 0 66.15 66.05 67.00 65.95 68.80 31,500 2,101,855 66.726 65.72 65.62 66.56 65.52 68.35 31,708 66.289 -4.48%
2025-07-24 0 69.25 68.80 73.00 69.60 72.65 6,400 455,790 71.217 68.80 68.35 72.52 69.14 72.17 6,442 70.751 -2.46%
2025-07-23 0 71.00 70.00 71.50 68.00 71.55 19,200 1,341,060 69.847 70.53 69.54 71.03 67.55 71.08 19,327 69.389 7.01%
2025-07-22 0 66.35 - 66.35 66.25 67.05 3,600 239,025 66.396 65.92 - 65.92 65.82 66.61 3,624 65.961 1.61%
2025-07-21 0 65.30 64.80 66.00 65.05 65.70 4,400 287,620 65.368 64.87 64.38 65.57 64.62 65.27 4,429 64.940 1.08%
2025-07-18 0 64.60 - 66.00 63.65 65.70 7,800 507,000 65.000 64.18 - 65.57 63.23 65.27 7,851 64.574 1.89%
2025-07-17 0 63.40 - 63.50 62.90 63.80 3,300 208,865 63.292 62.98 - 63.08 62.49 63.38 3,322 62.878 -0.55%
2025-07-16 0 63.75 63.30 64.50 63.50 64.60 16,700 1,069,400 64.036 63.33 62.89 64.08 63.08 64.18 16,810 63.617 2.49%
2025-07-15 0 62.20 52.80 62.25 60.10 62.30 18,400 1,128,810 61.348 61.79 52.45 61.84 59.71 61.89 18,521 60.947 4.45%
2025-07-14 0 59.55 57.85 60.00 59.30 59.45 1,200 71,295 59.413 59.16 57.47 59.61 58.91 59.06 1,208 59.023 3.03%
2025-07-11 0 57.80 57.00 60.00 57.00 60.10 14,900 860,670 57.763 57.42 56.63 59.61 56.63 59.71 14,998 57.385 -2.12%
2025-07-10 0 59.05 58.60 - 58.60 59.15 3,300 194,295 58.877 58.66 58.22 - 58.22 58.76 3,322 58.492 -0.25%
2025-07-09 0 59.20 54.25 61.00 59.20 60.55 10,200 610,140 59.818 58.81 53.89 60.60 58.81 60.15 10,267 59.426 -2.23%
2025-07-08 0 60.55 54.25 60.90 59.10 60.55 41,200 2,466,885 59.876 60.15 53.89 60.50 58.71 60.15 41,472 59.484 4.94%
2025-07-07 0 57.70 56.65 58.35 56.50 58.40 7,400 426,835 57.680 57.32 56.28 57.97 56.13 58.02 7,449 57.303 2.40%
2025-07-04 0 56.35 55.60 57.85 55.25 57.00 7,500 424,145 56.553 55.98 55.24 57.47 54.89 56.63 7,549 56.182 1.53%
2025-07-03 0 55.50 54.60 57.00 55.10 55.40 5,400 298,470 55.272 55.14 54.24 56.63 54.74 55.04 5,436 54.910 -1.07%
2025-07-02 0 56.10 54.95 57.00 56.10 57.00 2,700 152,670 56.544 55.73 54.59 56.63 55.73 56.63 2,718 56.174 -3.03%
2025-06-30 0 57.85 - 57.90 58.20 59.00 19,700 1,155,750 58.668 57.47 - 57.52 57.82 58.61 19,830 58.283 0.87%
2025-06-27 0 57.35 57.00 57.40 56.80 58.40 17,400 1,003,335 57.663 56.97 56.63 57.02 56.43 58.02 17,515 57.285 1.96%
2025-06-26 0 56.25 54.40 56.70 54.55 56.80 24,300 1,368,145 56.302 55.88 54.04 56.33 54.19 56.43 24,460 55.934 3.02%
2025-06-25 0 54.60 54.40 54.90 54.60 55.30 79,300 4,372,125 55.134 54.24 54.04 54.54 54.24 54.94 79,823 54.773 0.37%
2025-06-24 0 54.40 53.80 54.55 52.90 54.55 25,500 1,372,725 53.832 54.04 53.45 54.19 52.55 54.19 25,668 53.480 3.23%
2025-06-23 0 52.70 51.55 53.00 51.90 52.90 6,700 350,080 52.251 52.35 51.21 52.65 51.56 52.55 6,744 51.909 2.43%
2025-06-20 0 51.45 51.30 - 51.45 51.75 33,800 1,742,485 51.553 51.11 50.96 - 51.11 51.41 34,023 51.215 0.00%
2025-06-19 0 51.45 51.50 53.00 51.10 52.45 19,100 984,770 51.559 51.11 51.16 52.65 50.77 52.11 19,226 51.221 -3.38%
2025-06-18 0 53.25 53.00 57.00 52.80 53.25 1,200 63,450 52.875 52.90 52.65 56.63 52.45 52.90 1,208 52.529 -1.84%
2025-06-17 0 54.25 53.80 57.00 54.20 55.10 3,900 212,360 54.451 53.89 53.45 56.63 53.85 54.74 3,926 54.095 -1.18%
2025-06-16 0 54.90 54.90 55.30 52.90 54.50 20,300 1,094,495 53.916 54.54 54.54 54.94 52.55 54.14 20,434 53.563 3.88%
2025-06-13 0 52.85 52.85 53.80 52.20 53.35 16,400 862,840 52.612 52.50 52.50 53.45 51.86 53.00 16,508 52.268 -1.03%
2025-06-12 0 53.40 52.95 55.20 53.35 55.15 39,100 2,110,020 53.965 53.05 52.60 54.84 53.00 54.79 39,358 53.611 -6.07%
2025-06-11 0 56.85 54.50 57.20 56.20 57.50 6,900 394,115 57.118 56.48 54.14 56.83 55.83 57.12 6,945 56.744 0.98%
2025-06-10 0 56.30 - 56.85 55.85 58.00 13,300 751,615 56.512 55.93 - 56.48 55.48 57.62 13,388 56.142 -1.31%
2025-06-09 0 57.05 56.90 57.50 55.00 57.70 37,800 2,141,765 56.660 56.68 56.53 57.12 54.64 57.32 38,049 56.289 7.14%
2025-06-06 0 53.25 51.90 53.30 50.70 54.50 96,700 5,098,230 52.722 52.90 51.56 52.95 50.37 54.14 97,338 52.377 7.04%
2025-06-05 0 49.75 49.00 50.50 48.50 50.55 55,800 2,781,565 49.849 49.42 48.68 50.17 48.18 50.22 56,168 49.522 4.74%
2025-06-04 0 47.50 47.45 48.00 46.50 47.70 10,700 506,290 47.317 47.19 47.14 47.69 46.20 47.39 10,771 47.007 1.06%
2025-06-03 0 47.00 46.90 47.80 46.80 49.10 30,900 1,463,715 47.369 46.69 46.59 47.49 46.49 48.78 31,104 47.059 -2.49%
2025-06-02 0 48.20 47.25 51.00 46.20 48.20 34,600 1,624,170 46.941 47.88 46.94 50.67 45.90 47.88 34,828 46.634 -1.23%
2025-05-30 0 48.80 48.00 49.00 48.40 49.05 6,400 312,010 48.752 48.48 47.69 48.68 48.08 48.73 6,442 48.432 -1.71%
2025-05-29 0 49.65 47.80 50.00 47.80 50.00 74,400 3,660,580 49.201 49.32 47.49 49.67 47.49 49.67 74,890 48.879 4.75%
2025-05-28 0 47.40 45.80 47.50 46.60 47.80 35,100 1,652,045 47.067 47.09 45.50 47.19 46.29 47.49 35,331 46.759 5.80%
2025-05-27 0 44.80 44.30 49.20 44.80 44.80 1,600 71,680 44.800 44.51 44.01 48.88 44.51 44.51 1,611 44.507 1.13%
2025-05-26 0 44.30 44.05 48.00 44.05 44.25 3,000 132,550 44.183 44.01 43.76 47.69 43.76 43.96 3,020 43.894 -0.56%
2025-05-23 0 44.55 44.50 47.20 44.50 44.90 13,900 620,815 44.663 44.26 44.21 46.89 44.21 44.61 13,992 44.370 -1.00%
2025-05-22 0 45.00 44.95 48.00 44.80 45.35 67,100 3,021,885 45.036 44.71 44.66 47.69 44.51 45.05 67,542 44.741 -2.91%
2025-05-21 0 46.35 46.10 48.00 46.35 46.55 9,800 454,905 46.419 46.05 45.80 47.69 46.05 46.25 9,865 46.115 0.65%
2025-05-20 0 46.05 45.00 48.00 45.75 46.25 25,900 1,192,595 46.046 45.75 44.71 47.69 45.45 45.95 26,071 45.745 0.33%
2025-05-19 0 45.90 45.80 45.95 45.30 46.05 9,600 439,305 45.761 45.60 45.50 45.65 45.00 45.75 9,663 45.461 -1.92%
2025-05-16 0 46.80 46.60 47.05 46.20 46.80 30,300 1,410,570 46.553 46.49 46.29 46.74 45.90 46.49 30,500 46.249 -2.50%
2025-05-15 0 48.00 47.70 50.80 47.80 48.20 8,100 388,270 47.935 47.69 47.39 50.47 47.49 47.88 8,153 47.621 -1.94%
2025-05-14 0 48.95 48.95 50.85 48.20 48.95 12,400 599,865 48.376 48.63 48.63 50.52 47.88 48.63 12,482 48.059 0.72%
2025-05-13 0 48.60 48.55 54.00 48.50 49.50 20,400 999,040 48.973 48.28 48.23 53.65 48.18 49.18 20,534 48.652 -4.89%
2025-05-12 0 51.10 51.00 51.90 49.00 51.90 37,000 1,860,530 50.285 50.77 50.67 51.56 48.68 51.56 37,244 49.955 5.36%
2025-05-09 0 48.50 48.30 49.00 48.00 48.80 12,000 579,805 48.317 48.18 47.98 48.68 47.69 48.48 12,079 48.001 -2.02%
2025-05-08 0 49.50 48.50 50.50 48.90 49.70 8,200 404,000 49.268 49.18 48.18 50.17 48.58 49.37 8,254 48.946 0.00%
2025-05-07 0 49.50 48.90 51.00 49.60 52.00 30,200 1,526,540 50.548 49.18 48.58 50.67 49.28 51.66 30,399 50.217 -0.60%
2025-05-06 0 49.80 49.50 49.90 49.40 50.55 5,600 279,975 49.996 49.47 49.18 49.57 49.08 50.22 5,637 49.668 1.01%
2025-05-02 0 49.30 49.30 49.45 49.30 50.00 21,500 1,071,030 49.815 48.98 48.98 49.13 48.98 49.67 21,642 49.489 2.07%
2025-04-30 0 48.30 48.35 49.30 48.15 48.55 38,500 1,857,200 48.239 47.98 48.03 48.98 47.83 48.23 38,754 47.923 1.68%
2025-04-29 0 47.50 47.50 49.35 47.50 47.90 12,500 594,380 47.550 47.19 47.19 49.03 47.19 47.59 12,582 47.239 -0.63%
2025-04-28 0 47.80 47.60 49.75 47.60 47.80 6,000 286,370 47.728 47.49 47.29 49.42 47.29 47.49 6,040 47.416 0.42%
2025-04-25 0 47.60 47.40 49.20 47.60 49.20 47,800 2,331,875 48.784 47.29 47.09 48.88 47.29 48.88 48,115 48.464 0.74%
2025-04-24 0 47.25 47.05 49.75 46.80 47.70 9,200 434,740 47.254 46.94 46.74 49.42 46.49 47.39 9,261 46.945 -2.88%
2025-04-23 0 48.65 47.80 48.85 48.30 49.05 29,700 1,443,555 48.605 48.33 47.49 48.53 47.98 48.73 29,896 48.286 3.07%
2025-04-22 0 47.20 47.20 48.80 47.00 48.00 30,600 1,451,245 47.426 46.89 46.89 48.48 46.69 47.69 30,802 47.116 0.32%
2025-04-17 0 47.05 46.50 47.60 46.30 47.30 16,100 757,225 47.033 46.74 46.20 47.29 46.00 46.99 16,206 46.725 2.06%
2025-04-16 0 46.10 45.80 52.95 45.30 46.60 20,600 946,665 45.955 45.80 45.50 52.60 45.00 46.29 20,736 45.654 -4.46%
2025-04-15 0 48.25 47.25 48.60 46.60 48.50 8,900 425,835 47.847 47.93 46.94 48.28 46.29 48.18 8,959 47.533 1.69%
2025-04-14 0 47.45 46.00 47.60 46.85 48.10 19,300 919,440 47.639 47.14 45.70 47.29 46.54 47.78 19,427 47.327 1.28%
2025-04-11 0 46.85 46.80 47.00 46.55 47.60 12,000 567,350 47.279 46.54 46.49 46.69 46.25 47.29 12,079 46.970 2.29%
2025-04-10 0 45.80 45.00 46.00 44.55 48.05 129,200 6,004,535 46.475 45.50 44.71 45.70 44.26 47.74 130,052 46.170 2.81%
2025-04-09 0 44.55 41.90 44.65 40.80 45.00 34,800 1,507,170 43.309 44.26 41.63 44.36 40.53 44.71 35,029 43.026 2.41%
2025-04-08 0 43.50 42.60 43.90 41.90 44.70 73,500 3,202,095 43.566 43.22 42.32 43.61 41.63 44.41 73,985 43.281 2.35%
2025-04-07 0 42.50 42.45 43.60 42.50 50.40 165,500 7,311,550 44.179 42.22 42.17 43.31 42.22 50.07 166,591 43.889 -19.51%
2025-04-03 0 52.80 52.05 53.90 52.00 53.30 7,700 404,020 52.470 52.45 51.71 53.55 51.66 52.95 7,751 52.126 -1.95%
2025-04-02 0 53.85 48.00 53.90 53.45 54.20 33,900 1,825,680 53.855 53.50 47.69 53.55 53.10 53.85 34,123 53.502 2.57%
2025-04-01 0 52.50 51.10 52.85 50.80 53.05 34,400 1,804,060 52.444 52.16 50.77 52.50 50.47 52.70 34,627 52.100 3.55%
2025-03-31 0 50.70 50.20 50.70 49.80 51.50 45,600 2,309,640 50.650 50.37 49.87 50.37 49.47 51.16 45,901 50.318 -3.24%
2025-03-28 0 52.40 52.00 54.35 52.30 54.80 11,300 607,515 53.762 52.06 51.66 53.99 51.96 54.44 11,374 53.410 -0.95%
2025-03-27 0 52.90 52.50 53.10 51.50 53.45 13,600 710,745 52.261 52.55 52.16 52.75 51.16 53.10 13,690 51.918 1.93%
2025-03-26 0 51.90 51.50 53.50 50.10 53.20 21,600 1,105,945 51.201 51.56 51.16 53.15 49.77 52.85 21,742 50.866 -2.08%
2025-03-25 0 53.00 52.90 55.00 52.80 53.80 25,600 1,355,910 52.965 52.65 52.55 54.64 52.45 53.45 25,769 52.618 -3.28%
2025-03-24 0 54.80 53.80 60.00 53.20 55.00 9,800 531,375 54.222 54.44 53.45 59.61 52.85 54.64 9,865 53.867 -0.90%
2025-03-21 0 55.30 55.00 55.65 54.90 58.00 36,200 2,047,070 56.549 54.94 54.64 55.29 54.54 57.62 36,439 56.179 -4.90%
2025-03-20 0 58.15 58.00 61.00 58.15 60.20 38,200 2,243,150 58.721 57.77 57.62 60.60 57.77 59.81 38,452 58.337 -5.37%
2025-03-19 0 61.45 60.30 62.90 60.20 62.15 16,200 991,840 61.225 61.05 59.91 62.49 59.81 61.74 16,307 60.824 -0.24%
2025-03-18 0 61.60 60.80 61.70 60.80 62.45 104,900 6,428,510 61.282 61.20 60.40 61.30 60.40 62.04 105,592 60.881 4.23%
2025-03-17 0 59.10 59.00 61.80 58.80 60.30 15,900 943,485 59.339 58.71 58.61 61.40 58.41 59.91 16,005 58.950 -2.31%
2025-03-14 0 60.50 60.30 60.50 59.60 61.40 78,300 4,745,385 60.605 60.10 59.91 60.10 59.21 61.00 78,816 60.208 2.89%
2025-03-13 0 58.80 58.40 59.50 57.70 60.70 33,200 1,958,900 59.003 58.41 58.02 59.11 57.32 60.30 33,419 58.617 -4.16%
2025-03-12 0 61.35 61.35 61.45 60.15 63.00 26,300 1,628,835 61.933 60.95 60.95 61.05 59.76 62.59 26,473 61.527 -1.05%
2025-03-11 0 62.00 59.55 62.00 58.00 62.70 55,900 3,380,885 60.481 61.59 59.16 61.59 57.62 62.29 56,269 60.085 4.82%
2025-03-10 0 59.15 57.00 59.90 57.50 60.60 33,500 1,979,530 59.090 58.76 56.63 59.51 57.12 60.20 33,721 58.703 -0.25%
2025-03-07 0 59.30 - 60.00 55.95 60.75 116,900 6,913,995 59.145 58.91 - 59.61 55.58 60.35 117,671 58.757 4.59%
2025-03-06 0 56.70 51.00 57.00 50.55 57.50 208,100 11,466,845 55.103 56.33 50.67 56.63 50.22 57.12 209,472 54.742 15.36%
2025-03-05 0 49.15 47.50 49.50 47.00 49.15 18,300 883,680 48.289 48.83 47.19 49.18 46.69 48.83 18,421 47.972 3.58%
2025-03-04 0 47.45 47.40 50.35 46.70 47.45 17,200 805,190 46.813 47.14 47.09 50.02 46.39 47.14 17,313 46.507 -0.32%
2025-03-03 0 47.60 47.60 - 47.05 48.70 21,800 1,046,985 48.027 47.29 47.29 - 46.74 48.38 21,944 47.712 0.74%
2025-02-28 0 47.25 46.80 51.80 47.00 49.45 79,400 3,810,965 47.997 46.94 46.49 51.46 46.69 49.13 79,923 47.683 -5.50%
2025-02-27 0 50.00 49.70 51.60 49.50 51.75 55,600 2,793,395 50.241 49.67 49.37 51.26 49.18 51.41 55,967 49.912 -3.29%
2025-02-26 0 51.70 49.50 51.80 50.60 52.55 47,800 2,475,500 51.789 51.36 49.18 51.46 50.27 52.21 48,115 51.450 4.44%
2025-02-25 0 49.50 49.40 50.60 49.30 50.60 33,300 1,659,190 49.826 49.18 49.08 50.27 48.98 50.27 33,520 49.499 -3.98%
2025-02-24 0 51.55 51.40 52.20 50.80 52.25 47,800 2,474,775 51.774 51.21 51.06 51.86 50.47 51.91 48,115 51.434 -5.15%
2025-02-21 0 54.35 51.00 54.30 50.00 54.35 41,900 2,195,660 52.402 53.99 50.67 53.94 49.67 53.99 42,176 52.059 7.20%
2025-02-20 0 50.70 50.60 53.00 50.75 53.00 81,900 4,220,405 51.531 50.37 50.27 52.65 50.42 52.65 82,440 51.194 -7.82%
2025-02-19 0 55.00 54.50 55.50 53.45 56.00 40,400 2,218,020 54.901 54.64 54.14 55.14 53.10 55.63 40,666 54.542 0.27%
2025-02-18 0 54.85 53.80 55.50 51.20 55.80 178,300 9,633,670 54.031 54.49 53.45 55.14 50.86 55.43 179,475 53.677 9.92%
2025-02-17 0 49.90 49.20 52.00 48.80 52.90 78,500 3,975,770 50.647 49.57 48.88 51.66 48.48 52.55 79,018 50.315 -0.10%
2025-02-14 0 49.95 48.00 50.00 47.10 49.95 105,300 5,131,765 48.735 49.62 47.69 49.67 46.79 49.62 105,994 48.416 8.12%
2025-02-13 0 46.20 46.20 48.00 44.80 50.60 281,400 13,357,240 47.467 45.90 45.90 47.69 44.51 50.27 283,255 47.156 5.60%
2025-02-12 0 43.75 43.75 44.00 42.95 43.95 30,100 1,307,850 43.450 43.46 43.46 43.71 42.67 43.66 30,298 43.166 1.98%
2025-02-11 0 42.90 43.00 43.55 42.75 44.50 39,800 1,732,390 43.527 42.62 42.72 43.26 42.47 44.21 40,062 43.242 -4.13%
2025-02-10 0 44.75 44.75 45.20 44.40 45.15 66,300 2,973,915 44.855 44.46 44.46 44.90 44.11 44.85 66,737 44.562 3.35%
2025-02-07 0 43.30 40.00 43.30 42.60 44.00 64,600 2,807,910 43.466 43.02 39.74 43.02 42.32 43.71 65,026 43.181 1.76%
2025-02-06 0 42.55 42.55 43.00 41.85 42.70 29,900 1,259,665 42.129 42.27 42.27 42.72 41.58 42.42 30,097 41.853 0.24%
2025-02-05 0 42.45 42.25 42.60 41.00 43.20 65,200 2,757,665 42.295 42.17 41.97 42.32 40.73 42.92 65,630 42.018 3.03%
2025-02-04 0 41.20 38.55 41.20 39.95 41.45 50,900 2,082,275 40.909 40.93 38.30 40.93 39.69 41.18 51,236 40.641 5.10%
2025-02-03 0 39.20 38.90 42.00 37.45 39.20 20,000 771,205 38.560 38.94 38.65 41.72 37.20 38.94 20,132 38.308 -0.51%
2025-01-28 0 39.40 39.40 39.70 38.95 39.40 23,700 928,205 39.165 39.14 39.14 39.44 38.69 39.14 23,856 38.908 0.25%
2025-01-27 0 39.30 38.50 40.00 38.45 39.85 21,300 836,945 39.293 39.04 38.25 39.74 38.20 39.59 21,440 39.036 4.11%
2025-01-24 0 37.75 37.70 42.00 37.75 37.90 21,500 813,020 37.815 37.50 37.45 41.72 37.50 37.65 21,642 37.567 0.67%
2025-01-23 0 37.50 37.00 42.00 37.40 38.30 7,000 265,405 37.915 37.25 36.76 41.72 37.16 38.05 7,046 37.667 -0.79%
2025-01-22 0 37.80 37.50 42.00 37.55 37.90 39,500 1,488,790 37.691 37.55 37.25 41.72 37.30 37.65 39,760 37.444 -2.58%
2025-01-21 0 38.80 37.00 39.40 38.55 39.00 11,900 462,365 38.854 38.55 36.76 39.14 38.30 38.74 11,978 38.600 -0.77%
2025-01-20 0 39.10 - 39.90 39.25 39.75 10,000 393,795 39.380 38.84 - 39.64 38.99 39.49 10,066 39.122 1.69%
2025-01-17 0 38.45 38.00 42.00 38.45 38.55 1,900 73,180 38.516 38.20 37.75 41.72 38.20 38.30 1,913 38.264 0.13%
2025-01-16 0 38.40 35.00 39.40 38.30 39.60 13,100 511,745 39.065 38.15 34.77 39.14 38.05 39.34 13,186 38.809 1.32%
2025-01-15 0 37.90 36.00 42.00 37.85 38.00 3,900 147,965 37.940 37.65 35.76 41.72 37.60 37.75 3,926 37.691 -1.56%
2025-01-14 0 38.50 37.30 38.80 36.90 38.80 9,000 343,540 38.171 38.25 37.06 38.55 36.66 38.55 9,059 37.921 4.90%
2025-01-13 0 36.70 36.30 36.70 36.30 37.00 12,100 440,985 36.445 36.46 36.06 36.46 36.06 36.76 12,180 36.206 -1.34%
2025-01-10 0 37.20 37.00 37.55 37.10 37.40 24,400 906,740 37.161 36.96 36.76 37.30 36.86 37.16 24,561 36.918 -1.85%
2025-01-09 0 37.90 37.20 38.50 37.80 38.10 16,900 640,660 37.909 37.65 36.96 38.25 37.55 37.85 17,011 37.661 0.00%
2025-01-08 0 37.90 37.85 - 37.75 38.25 21,700 821,860 37.874 37.65 37.60 - 37.50 38.00 21,843 37.626 -0.79%
2025-01-07 0 38.20 38.20 - 37.75 37.90 9,400 355,530 37.822 37.95 37.95 - 37.50 37.65 9,462 37.575 0.66%
2025-01-06 0 37.95 37.90 - 37.80 38.30 17,500 664,235 37.956 37.70 37.65 - 37.55 38.05 17,615 37.708 -1.04%
2025-01-03 0 38.35 38.30 38.60 37.95 38.60 9,700 371,560 38.305 38.10 38.05 38.35 37.70 38.35 9,764 38.054 0.52%
2025-01-02 0 38.15 38.15 - 38.15 39.00 38,300 1,469,305 38.363 37.90 37.90 - 37.90 38.74 38,552 38.112 -2.55%
2024-12-31 0 39.15 39.00 39.35 39.00 39.15 16,600 647,725 39.020 38.89 38.74 39.09 38.74 38.89 16,709 38.764 -0.89%
2024-12-30 0 39.50 39.20 43.00 39.20 39.70 31,300 1,235,145 39.462 39.24 38.94 42.72 38.94 39.44 31,506 39.203 -0.75%
2024-12-27 0 39.80 39.60 42.30 39.60 40.10 14,900 593,745 39.849 39.54 39.34 42.02 39.34 39.84 14,998 39.588 -1.49%
2024-12-24 0 40.40 40.30 40.65 39.75 40.40 17,600 705,080 40.061 40.14 40.04 40.38 39.49 40.14 17,716 39.799 1.25%
2024-12-23 0 39.90 39.65 - 39.60 40.20 29,500 1,174,770 39.823 39.64 39.39 - 39.34 39.94 29,694 39.562 -0.87%
2024-12-20 0 40.25 40.20 - 40.20 41.90 80,988 3,314,246 40.923 39.99 39.94 - 39.94 41.63 81,522 40.655 -5.29%
2024-12-19 0 42.50 42.50 - 42.15 42.50 13,100 553,820 42.276 42.22 42.22 - 41.87 42.22 13,186 41.999 -0.47%
2024-12-18 0 42.70 42.50 44.05 42.65 43.00 2,800 119,690 42.746 42.42 42.22 43.76 42.37 42.72 2,818 42.466 0.47%
2024-12-17 0 42.50 42.45 43.70 42.00 42.60 8,200 347,900 42.427 42.22 42.17 43.41 41.72 42.32 8,254 42.149 1.19%
2024-12-16 0 42.00 42.00 - 42.00 42.95 42,000 1,787,035 42.548 41.72 41.72 - 41.72 42.67 42,277 42.270 -3.34%
2024-12-13 0 43.45 43.45 45.50 43.45 44.05 17,600 769,970 43.748 43.17 43.17 45.20 43.17 43.76 17,716 43.462 -2.47%
2024-12-12 0 44.55 44.15 44.85 43.55 45.20 18,900 843,630 44.637 44.26 43.86 44.56 43.26 44.90 19,025 44.344 2.30%
2024-12-11 0 43.55 43.55 - 43.30 44.40 27,600 1,204,605 43.645 43.26 43.26 - 43.02 44.11 27,782 43.359 -1.14%
2024-12-10 0 44.05 44.05 45.90 44.05 46.00 24,600 1,114,840 45.319 43.76 43.76 45.60 43.76 45.70 24,762 45.022 -2.33%
2024-12-09 0 45.10 45.10 45.80 42.90 45.10 28,500 1,259,795 44.203 44.80 44.80 45.50 42.62 44.80 28,688 43.914 1.69%
2024-12-06 0 44.35 44.00 44.50 43.60 44.70 80,100 3,551,215 44.335 44.06 43.71 44.21 43.31 44.41 80,628 44.044 1.37%
2024-12-05 0 43.75 43.60 49.00 43.55 43.90 26,300 1,150,535 43.747 43.46 43.31 48.68 43.26 43.61 26,473 43.460 -0.91%
2024-12-04 0 44.15 44.15 49.50 44.00 45.45 93,100 4,187,745 44.981 43.86 43.86 49.18 43.71 45.15 93,714 44.687 -3.18%
2024-12-03 0 45.60 42.00 45.85 45.10 46.30 18,100 826,910 45.686 45.30 41.72 45.55 44.80 46.00 18,219 45.386 0.33%
2024-12-02 0 45.45 44.60 45.60 45.00 45.60 17,600 799,225 45.411 45.15 44.31 45.30 44.71 45.30 17,716 45.113 1.56%
2024-11-29 0 44.75 42.00 45.20 44.75 45.60 10,200 460,800 45.176 44.46 41.72 44.90 44.46 45.30 10,267 44.881 1.47%
2024-11-28 0 44.10 44.10 45.00 44.05 45.00 13,000 577,290 44.407 43.81 43.81 44.71 43.76 44.71 13,086 44.116 -1.01%
2024-11-27 0 44.55 44.40 44.55 43.35 44.85 26,700 1,183,560 44.328 44.26 44.11 44.26 43.07 44.56 26,876 44.038 2.30%
2024-11-26 0 43.55 43.55 43.65 43.20 43.20 3,200 138,240 43.200 43.26 43.26 43.36 42.92 42.92 3,221 42.917 0.81%
2024-11-25 0 43.20 43.00 45.00 42.20 43.40 19,800 847,390 42.797 42.92 42.72 44.71 41.92 43.12 19,931 42.517 4.10%
2024-11-22 0 41.50 41.30 42.50 41.30 43.20 81,400 3,440,880 42.271 41.23 41.03 42.22 41.03 42.92 81,937 41.994 -3.94%
2024-11-21 0 43.20 43.10 44.45 42.85 45.50 64,100 2,793,880 43.586 42.92 42.82 44.16 42.57 45.20 64,523 43.301 -11.57%
2024-11-20 0 48.85 48.50 48.90 47.95 49.20 10,900 528,445 48.481 48.53 48.18 48.58 47.64 48.88 10,972 48.164 1.77%
2024-11-19 0 48.00 45.50 48.35 47.35 48.00 12,000 572,850 47.738 47.69 45.20 48.03 47.04 47.69 12,079 47.425 2.67%
2024-11-18 0 46.75 46.20 50.00 46.50 47.00 12,700 592,895 46.685 46.44 45.90 49.67 46.20 46.69 12,784 46.379 -2.40%
2024-11-15 0 47.90 46.00 48.50 47.65 47.95 28,600 1,367,505 47.815 47.59 45.70 48.18 47.34 47.64 28,789 47.502 2.79%
2024-11-14 0 46.60 45.50 49.60 46.40 48.45 52,900 2,498,885 47.238 46.29 45.20 49.28 46.10 48.13 53,249 46.929 -3.82%
2024-11-13 0 48.45 48.45 - 46.25 47.85 6,800 321,380 47.262 48.13 48.13 - 45.95 47.54 6,845 46.952 4.19%
2024-11-12 0 46.50 46.50 - 46.50 49.05 5,000 234,875 46.975 46.20 46.20 - 46.20 48.73 5,033 46.667 -2.41%
2024-11-11 0 47.65 - 51.40 47.30 48.30 23,600 1,126,550 47.735 47.34 - 51.06 46.99 47.98 23,756 47.423 -4.22%
2024-11-08 0 49.75 48.40 50.00 48.35 51.40 36,300 1,811,885 49.914 49.42 48.08 49.67 48.03 51.06 36,539 49.587 1.43%
2024-11-07 0 49.05 - 49.45 48.05 49.05 25,500 1,240,495 48.647 48.73 - 49.13 47.74 48.73 25,668 48.328 3.81%
2024-11-06 0 47.25 46.80 50.00 46.85 48.65 50,300 2,387,420 47.464 46.94 46.49 49.67 46.54 48.33 50,632 47.153 -3.18%
2024-11-05 0 48.80 46.10 48.80 44.90 48.75 99,500 4,721,835 47.456 48.48 45.80 48.48 44.61 48.43 100,156 47.145 10.66%
2024-11-04 0 44.10 42.00 44.10 43.10 44.10 21,400 936,240 43.750 43.81 41.72 43.81 42.82 43.81 21,541 43.463 3.76%
2024-11-01 0 42.50 40.00 44.00 42.50 42.50 600 25,500 42.500 42.22 39.74 43.71 42.22 42.22 604 42.222 0.59%
2024-10-31 0 42.25 42.00 44.00 42.05 42.45 17,400 735,540 42.272 41.97 41.72 43.71 41.77 42.17 17,515 41.996 -0.35%
2024-10-30 0 42.40 42.30 47.00 42.40 43.05 100,900 4,334,370 42.957 42.12 42.02 46.69 42.12 42.77 101,565 42.676 -2.53%
2024-10-29 0 43.50 41.40 44.60 43.50 44.60 29,300 1,291,795 44.089 43.22 41.13 44.31 43.22 44.31 29,493 43.800 0.23%
2024-10-28 0 43.40 42.80 43.90 43.15 43.80 18,200 791,970 43.515 43.12 42.52 43.61 42.87 43.51 18,320 43.230 3.21%
2024-10-25 0 42.05 41.40 42.90 41.80 42.30 6,400 269,250 42.070 41.77 41.13 42.62 41.53 42.02 6,442 41.795 1.57%
2024-10-24 0 41.40 41.25 46.50 41.40 42.40 23,700 989,160 41.737 41.13 40.98 46.20 41.13 42.12 23,856 41.463 -4.28%
2024-10-23 0 43.25 42.90 43.90 43.00 43.70 69,200 3,004,465 43.417 42.97 42.62 43.61 42.72 43.41 69,656 43.133 1.17%
2024-10-22 0 42.75 42.70 42.90 42.50 43.15 12,400 530,765 42.804 42.47 42.42 42.62 42.22 42.87 12,482 42.523 0.83%
2024-10-21 0 42.40 42.35 43.75 42.30 44.00 65,800 2,861,695 43.491 42.12 42.07 43.46 42.02 43.71 66,234 43.206 -3.20%
2024-10-18 0 43.80 43.50 43.85 41.50 43.90 20,800 895,680 43.062 43.51 43.22 43.56 41.23 43.61 20,937 42.780 5.29%
2024-10-17 0 41.60 41.35 41.95 41.40 42.90 22,100 935,060 42.310 41.33 41.08 41.68 41.13 42.62 22,246 42.033 -2.58%
2024-10-16 0 42.70 42.50 44.15 42.40 43.35 53,500 2,293,450 42.868 42.42 42.22 43.86 42.12 43.07 53,853 42.587 -1.50%
2024-10-15 0 43.35 43.40 46.10 43.00 45.60 34,300 1,530,825 44.630 43.07 43.12 45.80 42.72 45.30 34,526 44.338 -4.20%
2024-10-14 0 45.25 45.15 45.35 43.50 45.50 56,200 2,502,750 44.533 44.95 44.85 45.05 43.22 45.20 56,571 44.241 -2.16%
2024-10-10 0 46.25 46.20 - 46.00 47.95 46,900 2,186,470 46.620 45.95 45.90 - 45.70 47.64 47,209 46.314 0.11%
2024-10-09 0 46.20 46.00 47.80 45.20 49.25 74,000 3,466,245 46.841 45.90 45.70 47.49 44.90 48.93 74,488 46.534 -3.35%
2024-10-08 0 47.80 47.50 50.00 46.70 55.85 100,200 5,007,030 49.970 47.49 47.19 49.67 46.39 55.48 100,861 49.643 -14.49%
2024-10-07 0 55.90 55.90 55.95 54.30 56.20 491,500 26,978,370 54.890 55.53 55.53 55.58 53.94 55.83 494,740 54.530 4.29%
2024-10-04 0 53.60 52.00 54.00 51.15 53.65 61,000 3,233,800 53.013 53.25 51.66 53.65 50.81 53.30 61,402 52.666 3.08%
2024-10-03 0 52.00 50.70 53.00 49.70 54.10 78,000 4,016,740 51.497 51.66 50.37 52.65 49.37 53.75 78,514 51.159 -3.88%
2024-10-02 0 54.10 54.10 54.50 51.10 55.00 143,000 7,591,555 53.088 53.75 53.75 54.14 50.77 54.64 143,943 52.740 8.74%
2024-09-30 0 49.75 49.65 49.75 47.25 50.85 89,300 4,376,765 49.012 49.42 49.32 49.42 46.94 50.52 89,889 48.691 9.10%
2024-09-27 0 45.60 45.60 45.80 44.10 47.00 76,500 3,458,320 45.207 45.30 45.30 45.50 43.81 46.69 77,004 44.911 6.54%
2024-09-26 0 42.80 42.00 43.20 40.10 43.00 54,800 2,311,195 42.175 42.52 41.72 42.92 39.84 42.72 55,161 41.899 7.27%
2024-09-25 0 39.90 39.65 41.85 39.90 42.30 65,400 2,704,765 41.357 39.64 39.39 41.58 39.64 42.02 65,831 41.086 1.79%
2024-09-24 0 39.20 39.00 39.50 37.60 39.45 85,000 3,252,440 38.264 38.94 38.74 39.24 37.35 39.19 85,560 38.013 5.52%
2024-09-23 0 37.15 37.15 38.80 36.85 37.80 8,200 305,310 37.233 36.91 36.91 38.55 36.61 37.55 8,254 36.989 -0.93%
2024-09-20 0 37.50 36.70 38.35 37.05 38.35 23,000 859,835 37.384 37.25 36.46 38.10 36.81 38.10 23,152 37.139 -2.22%
2024-09-19 0 38.35 37.50 38.60 36.60 38.90 32,100 1,226,925 38.222 38.10 37.25 38.35 36.36 38.65 32,312 37.972 5.07%
2024-09-17 0 36.50 36.50 36.95 35.95 36.70 9,100 331,880 36.470 36.26 36.26 36.71 35.71 36.46 9,160 36.231 0.69%
2024-09-16 0 36.25 33.80 36.25 35.40 36.25 2,200 79,430 36.105 36.01 33.58 36.01 35.17 36.01 2,215 35.868 4.32%
2024-09-13 0 34.75 34.00 - 34.75 35.55 21,300 749,845 35.204 34.52 33.78 - 34.52 35.32 21,440 34.973 -2.39%
2024-09-12 0 35.60 34.00 36.30 35.95 36.10 2,100 75,795 36.093 35.37 33.78 36.06 35.71 35.86 2,114 35.856 0.85%
2024-09-11 0 35.30 35.30 - 35.10 35.30 5,300 186,670 35.221 35.07 35.07 - 34.87 35.07 5,335 34.990 -0.98%
2024-09-10 0 35.65 35.30 36.60 35.15 36.30 10,400 370,840 35.658 35.42 35.07 36.36 34.92 36.06 10,469 35.424 -2.73%
2024-09-09 0 36.65 35.75 36.80 35.70 36.80 6,000 216,840 36.140 36.41 35.52 36.56 35.47 36.56 6,040 35.903 0.41%
2024-09-05 0 36.50 35.95 - 36.20 36.55 4,100 149,635 36.496 36.26 35.71 - 35.96 36.31 4,127 36.257 1.39%
2024-09-04 0 36.00 34.90 - 35.35 35.85 18,700 669,895 35.823 35.76 34.67 - 35.12 35.62 18,823 35.589 1.84%
2024-09-03 0 35.35 35.00 - 35.15 36.10 11,600 411,710 35.492 35.12 34.77 - 34.92 35.86 11,676 35.260 -1.94%
2024-09-02 0 36.05 35.90 36.40 36.05 36.35 2,700 97,725 36.194 35.81 35.66 36.16 35.81 36.11 2,718 35.957 -1.77%
2024-08-30 0 36.70 36.60 36.90 35.85 37.30 21,200 779,455 36.767 36.46 36.36 36.66 35.62 37.06 21,340 36.526 2.37%
2024-08-29 0 35.85 35.70 36.60 34.50 36.00 17,900 634,160 35.428 35.62 35.47 36.36 34.27 35.76 18,018 35.196 0.14%
2024-08-28 0 35.80 35.50 36.00 35.80 36.20 21,900 784,535 35.824 35.57 35.27 35.76 35.57 35.96 22,044 35.589 -1.92%
2024-08-27 0 36.50 36.30 38.00 36.10 36.95 13,800 500,235 36.249 36.26 36.06 37.75 35.86 36.71 13,891 36.012 -1.22%
2024-08-26 0 36.95 36.40 38.20 36.95 37.95 21,100 791,105 37.493 36.71 36.16 37.95 36.71 37.70 21,239 37.248 -1.20%
2024-08-23 0 37.40 36.50 37.50 36.55 37.40 10,700 395,400 36.953 37.16 36.26 37.25 36.31 37.16 10,771 36.711 2.47%
2024-08-22 0 36.50 36.10 37.00 35.95 36.90 10,600 387,280 36.536 36.26 35.86 36.76 35.71 36.66 10,670 36.297 -0.41%
2024-08-21 0 36.65 36.60 36.65 35.80 39.00 148,700 5,390,350 36.250 36.41 36.36 36.41 35.57 38.74 149,680 36.012 -9.73%
2024-08-20 0 40.60 40.40 - 40.30 40.85 8,400 340,920 40.586 40.33 40.14 - 40.04 40.58 8,455 40.320 0.62%
2024-08-19 0 40.35 40.30 - 40.35 41.35 8,200 332,495 40.548 40.09 40.04 - 40.09 41.08 8,254 40.283 -0.12%
2024-08-16 0 40.40 - 40.50 40.50 40.85 11,900 483,560 40.635 40.14 - 40.23 40.23 40.58 11,978 40.369 -0.12%
2024-08-15 0 40.45 39.90 44.00 39.60 40.30 800 31,960 39.950 40.19 39.64 43.71 39.34 40.04 805 39.688 -0.86%
2024-08-14 0 40.80 40.20 44.00 41.00 41.00 3,000 123,000 41.000 40.53 39.94 43.71 40.73 40.73 3,020 40.731 -1.45%
2024-08-13 0 41.40 41.40 44.00 41.40 41.40 200 8,280 41.400 41.13 41.13 43.71 41.13 41.13 201 41.129 -0.48%
2024-08-12 0 41.60 41.00 - 41.50 41.65 1,600 66,490 41.556 41.33 40.73 - 41.23 41.38 1,611 41.284 -0.24%
2024-08-09 0 41.70 41.20 42.10 41.60 42.50 14,700 623,360 42.405 41.43 40.93 41.82 41.33 42.22 14,797 42.128 3.22%
2024-08-08 0 40.40 37.80 41.80 39.45 41.15 7,000 286,185 40.884 40.14 37.55 41.53 39.19 40.88 7,046 40.616 1.89%
2024-08-07 0 39.65 39.65 41.40 39.10 39.10 1,000 39,100 39.100 39.39 39.39 41.13 38.84 38.84 1,007 38.844 0.51%
2024-08-06 0 39.45 39.35 40.60 39.35 39.65 1,700 66,970 39.394 39.19 39.09 40.33 39.09 39.39 1,711 39.136 0.51%
2024-08-05 0 39.25 38.00 41.40 38.35 40.90 24,900 982,110 39.442 38.99 37.75 41.13 38.10 40.63 25,064 39.184 -0.76%
2024-08-02 0 39.55 39.55 - 39.20 39.55 13,600 533,190 39.205 39.29 39.29 - 38.94 39.29 13,690 38.948 -1.74%
2024-08-01 0 40.25 39.80 - 40.20 40.80 1,100 44,280 40.255 39.99 39.54 - 39.94 40.53 1,107 39.991 -1.11%
2024-07-31 0 40.70 40.30 - 39.20 40.70 2,500 100,675 40.270 40.43 40.04 - 38.94 40.43 2,516 40.006 4.09%
2024-07-30 0 39.10 38.80 - 39.10 39.60 6,700 263,750 39.366 38.84 38.55 - 38.84 39.34 6,744 39.108 -3.34%
2024-07-29 0 40.45 - - - - 0 0 - 40.19 - - - - 0 - 1.38%
2024-07-26 0 39.90 39.40 44.50 39.50 40.05 8,200 326,650 39.835 39.64 39.14 44.21 39.24 39.79 8,254 39.574 -0.25%
2024-07-25 0 40.00 - 44.50 40.00 40.35 16,100 644,740 40.046 39.74 - 44.21 39.74 40.09 16,206 39.784 -1.84%
2024-07-24 0 40.75 40.50 43.00 40.40 41.30 17,500 714,490 40.828 40.48 40.23 42.72 40.14 41.03 17,615 40.561 -2.04%
2024-07-23 0 41.60 41.20 - 41.60 41.90 4,900 204,985 41.834 41.33 40.93 - 41.33 41.63 4,932 41.560 -2.23%
2024-07-22 0 42.55 42.00 42.80 43.00 43.00 200 8,600 43.000 42.27 41.72 42.52 42.72 42.72 201 42.718 1.19%
2024-07-19 0 42.05 42.00 45.20 42.00 42.50 13,700 580,925 42.403 41.77 41.72 44.90 41.72 42.22 13,790 42.126 -3.00%
2024-07-18 0 43.35 43.10 44.35 43.75 43.75 11,600 507,500 43.750 43.07 42.82 44.06 43.46 43.46 11,676 43.463 -0.91%
2024-07-17 0 43.75 42.60 44.30 42.80 44.00 8,400 362,445 43.148 43.46 42.32 44.01 42.52 43.71 8,455 42.866 1.27%
2024-07-16 0 43.20 43.15 45.20 42.95 43.60 4,000 172,615 43.154 42.92 42.87 44.90 42.67 43.31 4,026 42.871 -2.92%
2024-07-15 0 44.50 44.50 45.00 44.50 44.80 1,500 66,960 44.640 44.21 44.21 44.71 44.21 44.51 1,510 44.348 -2.73%
2024-07-12 0 45.75 45.00 46.00 45.40 45.85 4,800 219,520 45.733 45.45 44.71 45.70 45.10 45.55 4,832 45.434 2.81%
2024-07-11 0 44.50 44.00 44.70 43.80 44.25 4,000 175,745 43.936 44.21 43.71 44.41 43.51 43.96 4,026 43.648 1.37%
2024-07-10 0 43.90 - 44.10 43.85 44.80 17,300 772,605 44.659 43.61 - 43.81 43.56 44.51 17,414 44.367 -1.13%
2024-07-09 0 44.40 44.00 44.65 43.50 44.50 12,200 536,650 43.988 44.11 43.71 44.36 43.22 44.21 12,280 43.700 4.10%
2024-07-08 0 42.65 42.30 43.00 42.25 42.85 19,100 810,835 42.452 42.37 42.02 42.72 41.97 42.57 19,226 42.174 1.91%
2024-07-05 0 41.85 40.80 45.00 40.80 41.85 2,100 86,895 41.379 41.58 40.53 44.71 40.53 41.58 2,114 41.108 0.12%
2024-07-04 0 41.80 41.80 - 41.70 43.95 33,200 1,401,635 42.218 41.53 41.53 - 41.43 43.66 33,419 41.941 -4.68%
2024-07-03 0 43.85 43.10 - 42.85 43.80 14,200 614,685 43.288 43.56 42.82 - 42.57 43.51 14,294 43.004 2.81%
2024-07-02 0 42.65 42.00 - 42.40 43.20 41,800 1,788,530 42.788 42.37 41.72 - 42.12 42.92 42,076 42.508 -1.16%
2024-06-28 0 43.15 43.00 - 43.05 43.50 7,200 310,690 43.151 42.87 42.72 - 42.77 43.22 7,247 42.869 -0.58%
2024-06-27 0 43.40 43.20 44.00 43.30 44.15 10,100 441,990 43.761 43.12 42.92 43.71 43.02 43.86 10,167 43.475 -2.03%
2024-06-26 0 44.30 43.70 - 43.65 44.30 4,500 198,640 44.142 44.01 43.41 - 43.36 44.01 4,530 43.853 1.84%
2024-06-25 0 43.50 43.50 - 43.30 44.45 17,000 743,895 43.759 43.22 43.22 - 43.02 44.16 17,112 43.472 -1.36%
2024-06-24 0 44.10 43.10 45.80 43.60 44.50 30,400 1,335,515 43.931 43.81 42.82 45.50 43.31 44.21 30,600 43.644 -4.13%
2024-06-21 0 46.00 46.00 - 45.55 46.00 6,600 301,810 45.729 45.70 45.70 - 45.25 45.70 6,644 45.429 -0.11%
2024-06-20 0 46.05 45.80 - 45.70 48.50 38,900 1,805,825 46.422 45.75 45.50 - 45.40 48.18 39,156 46.118 -5.25%
2024-06-19 0 48.60 48.60 - 47.60 48.45 12,600 605,745 48.075 48.28 48.28 - 47.29 48.13 12,683 47.760 1.14%
2024-06-18 0 48.05 - 49.20 48.20 48.50 1,600 77,445 48.403 47.74 - 48.88 47.88 48.18 1,611 48.086 0.10%
2024-06-17 0 48.00 47.00 49.00 47.55 48.30 8,400 403,330 48.015 47.69 46.69 48.68 47.24 47.98 8,455 47.701 1.27%
2024-06-14 0 47.40 47.45 52.65 47.05 47.35 700 33,080 47.257 47.09 47.14 52.31 46.74 47.04 705 46.948 -0.73%
2024-06-13 0 47.75 47.65 48.55 46.95 48.85 12,700 603,375 47.510 47.44 47.34 48.23 46.64 48.53 12,784 47.199 -1.34%
2024-06-12 0 48.40 - 49.45 48.40 48.90 12,800 622,630 48.643 48.08 - 49.13 48.08 48.58 12,884 48.324 0.94%
2024-06-11 0 47.95 47.00 - 47.55 48.15 25,900 1,237,085 47.764 47.64 46.69 - 47.24 47.83 26,071 47.451 -0.42%
2024-06-07 0 48.15 48.20 54.65 48.10 50.15 28,500 1,384,755 48.588 47.83 47.88 54.29 47.78 49.82 28,688 48.270 -3.99%
2024-06-06 0 50.15 49.85 57.50 49.50 50.75 30,700 1,535,325 50.011 49.82 49.52 57.12 49.18 50.42 30,902 49.683 -1.57%
2024-06-05 0 50.95 50.50 52.70 50.90 52.35 11,000 568,105 51.646 50.62 50.17 52.35 50.57 52.01 11,073 51.308 -1.45%
2024-06-04 0 51.70 51.20 52.95 51.40 51.85 18,300 946,500 51.721 51.36 50.86 52.60 51.06 51.51 18,421 51.383 -0.77%
2024-06-03 0 52.10 50.90 52.65 50.85 52.20 5,500 281,680 51.215 51.76 50.57 52.31 50.52 51.86 5,536 50.879 1.36%
2024-05-31 0 51.40 51.40 54.10 51.35 54.10 30,600 1,625,570 53.123 51.06 51.06 53.75 51.01 53.75 30,802 52.775 -0.68%
2024-05-30 0 51.75 51.50 57.50 50.80 51.75 16,100 823,730 51.163 51.41 51.16 57.12 50.47 51.41 16,206 50.828 0.98%
2024-05-29 0 51.25 51.25 57.50 50.90 51.90 10,600 544,985 51.414 50.91 50.91 57.12 50.57 51.56 10,670 51.077 -2.66%
2024-05-28 0 52.65 52.30 53.00 52.25 53.15 8,700 458,190 52.666 52.31 51.96 52.65 51.91 52.80 8,757 52.321 -0.47%
2024-05-27 0 52.90 52.75 53.05 51.30 53.00 13,900 727,195 52.316 52.55 52.40 52.70 50.96 52.65 13,992 51.974 0.76%
2024-05-24 0 52.50 52.20 57.50 52.25 54.80 44,900 2,400,160 53.456 52.16 51.86 57.12 51.91 54.44 45,196 53.106 -4.46%
2024-05-23 0 54.95 54.80 56.25 53.35 56.40 148,700 8,168,110 54.930 54.59 54.44 55.88 53.00 56.03 149,680 54.570 1.48%
2024-05-22 0 54.15 - 55.20 53.25 55.65 13,100 712,470 54.387 53.80 - 54.84 52.90 55.29 13,186 54.031 2.36%
2024-05-21 0 52.90 52.50 54.60 52.50 54.80 29,200 1,566,880 53.660 52.55 52.16 54.24 52.16 54.44 29,393 53.309 -3.47%
2024-05-20 0 54.80 54.60 56.15 53.85 55.65 23,400 1,286,480 54.978 54.44 54.24 55.78 53.50 55.29 23,554 54.618 1.48%
2024-05-17 0 54.00 54.00 54.40 53.35 56.00 22,400 1,226,920 54.773 53.65 53.65 54.04 53.00 55.63 22,548 54.414 0.47%
2024-05-16 0 53.75 53.45 54.25 51.95 53.80 8,900 471,745 53.005 53.40 53.10 53.89 51.61 53.45 8,959 52.658 0.94%
2024-05-14 0 53.25 53.00 56.40 53.20 55.80 38,700 2,114,930 54.649 52.90 52.65 56.03 52.85 55.43 38,955 54.291 0.57%
2024-05-13 0 52.95 52.80 53.45 51.75 53.25 31,200 1,637,530 52.485 52.60 52.45 53.10 51.41 52.90 31,406 52.141 0.95%
2024-05-10 0 52.45 52.00 - 51.60 52.55 16,200 842,715 52.019 52.11 51.66 - 51.26 52.21 16,307 51.679 -1.78%
2024-05-09 0 53.40 53.00 - 53.35 54.05 7,700 413,055 53.644 53.05 52.65 - 53.00 53.70 7,751 53.292 1.42%
2024-05-08 0 52.65 52.00 55.25 53.00 53.10 4,600 244,070 53.059 52.31 51.66 54.89 52.65 52.75 4,630 52.711 -2.95%
2024-05-07 0 54.25 54.00 - 54.15 56.75 11,600 639,160 55.100 53.89 53.65 - 53.80 56.38 11,676 54.739 -4.91%
2024-05-06 0 57.05 55.80 57.50 56.10 58.00 6,600 373,065 56.525 56.68 55.43 57.12 55.73 57.62 6,644 56.155 -0.26%
2024-05-03 0 57.20 56.80 57.50 55.00 57.20 26,500 1,500,390 56.618 56.83 56.43 57.12 54.64 56.83 26,675 56.248 4.38%
2024-05-02 0 54.80 - 55.00 52.95 54.90 13,000 705,710 54.285 54.44 - 54.64 52.60 54.54 13,086 53.930 5.38%
2024-04-30 0 52.00 - 55.00 51.90 53.00 6,000 315,810 52.635 51.66 - 54.64 51.56 52.65 6,040 52.290 -1.05%
2024-04-29 0 52.55 - 55.00 51.60 53.55 15,900 833,600 52.428 52.21 - 54.64 51.26 53.20 16,005 52.084 0.10%
2024-04-26 0 52.50 - 55.00 49.90 52.45 21,300 1,097,480 51.525 52.16 - 54.64 49.57 52.11 21,440 51.187 7.36%
2024-04-25 0 48.90 - 49.10 48.65 50.30 26,400 1,306,160 49.476 48.58 - 48.78 48.33 49.97 26,574 49.152 -0.51%
2024-04-24 0 49.15 48.65 49.50 46.80 49.80 38,500 1,870,645 48.588 48.83 48.33 49.18 46.49 49.47 38,754 48.270 8.38%
2024-04-23 0 45.35 44.50 45.65 42.50 45.65 23,400 1,042,505 44.551 45.05 44.21 45.35 42.22 45.35 23,554 44.260 8.23%
2024-04-22 0 41.90 - 42.90 41.25 42.50 21,300 885,190 41.558 41.63 - 42.62 40.98 42.22 21,440 41.286 2.20%
2024-04-19 0 41.00 40.00 41.95 40.95 41.80 27,900 1,154,945 41.396 40.73 39.74 41.68 40.68 41.53 28,084 41.125 -3.53%
2024-04-18 0 42.50 - 43.10 42.50 43.05 16,000 685,750 42.859 42.22 - 42.82 42.22 42.77 16,105 42.579 0.59%
2024-04-17 0 42.25 - 43.00 41.95 43.35 21,700 920,820 42.434 41.97 - 42.72 41.68 43.07 21,843 42.156 -3.32%
2024-04-16 0 43.70 43.50 - 43.50 44.60 26,100 1,148,550 44.006 43.41 43.22 - 43.22 44.31 26,272 43.718 -3.43%
2024-04-15 0 45.25 44.05 - 43.65 44.60 1,100 48,965 44.514 44.95 43.76 - 43.36 44.31 1,107 44.222 -0.55%
2024-04-12 0 45.50 - - 45.20 46.15 9,100 415,370 45.645 45.20 - - 44.90 45.85 9,160 45.346 -0.87%
2024-04-11 0 45.90 45.20 - 45.00 45.60 7,700 347,010 45.066 45.60 44.90 - 44.71 45.30 7,751 44.771 -0.76%
2024-04-10 0 46.25 46.20 - 46.25 47.15 11,800 550,150 46.623 45.95 45.90 - 45.95 46.84 11,878 46.318 0.87%
2024-04-09 0 45.85 - 50.00 45.80 46.30 700 32,160 45.943 45.55 - 49.67 45.50 46.00 705 45.642 -0.33%
2024-04-08 0 46.00 - 47.80 45.30 46.30 2,100 96,200 45.810 45.70 - 47.49 45.00 46.00 2,114 45.509 0.00%
2024-04-05 0 46.00 44.50 50.00 45.40 46.10 5,600 257,160 45.921 45.70 44.21 49.67 45.10 45.80 5,637 45.621 0.77%
2024-04-03 0 45.65 44.95 50.00 45.65 46.55 12,000 555,965 46.330 45.35 44.66 49.67 45.35 46.25 12,079 46.027 -1.83%
2024-04-02 0 46.50 46.05 50.00 46.35 47.00 12,600 586,350 46.536 46.20 45.75 49.67 46.05 46.69 12,683 46.231 1.75%
2024-03-28 0 45.70 45.00 49.20 44.90 46.25 5,300 242,850 45.821 45.40 44.71 48.88 44.61 45.95 5,335 45.521 2.47%
2024-03-27 0 44.60 44.20 45.20 44.00 45.45 3,500 156,105 44.601 44.31 43.91 44.90 43.71 45.15 3,523 44.309 -1.44%
2024-03-26 0 45.25 44.50 45.75 45.00 45.85 1,100 50,350 45.773 44.95 44.21 45.45 44.71 45.55 1,107 45.473 1.00%
2024-03-25 0 44.80 - 45.75 44.75 44.95 2,100 94,175 44.845 44.51 - 45.45 44.46 44.66 2,114 44.552 -1.65%
2024-03-22 0 45.55 45.20 52.00 45.25 46.60 13,900 635,680 45.732 45.25 44.90 51.66 44.95 46.29 13,992 45.433 -3.09%
2024-03-21 0 47.00 47.00 48.65 46.95 50.40 23,400 1,125,705 48.107 46.69 46.69 48.33 46.64 50.07 23,554 47.792 -2.49%
2024-03-20 0 48.20 - 52.00 47.95 48.20 1,600 76,745 47.966 47.88 - 51.66 47.64 47.88 1,611 47.651 0.73%
2024-03-19 0 47.85 47.10 49.10 47.50 48.30 4,600 221,175 48.082 47.54 46.79 48.78 47.19 47.98 4,630 47.767 -2.05%
2024-03-18 0 48.85 48.40 50.00 46.35 48.85 11,200 541,030 48.306 48.53 48.08 49.67 46.05 48.53 11,274 47.990 4.60%
2024-03-15 0 46.70 - 48.80 44.90 46.20 9,400 425,860 45.304 46.39 - 48.48 44.61 45.90 9,462 45.008 0.00%
2024-03-14 0 46.70 46.25 47.90 46.30 47.45 4,400 204,990 46.589 46.39 45.95 47.59 46.00 47.14 4,429 46.284 -2.61%
2024-03-13 0 47.95 - 48.05 47.35 49.20 13,700 666,880 48.677 47.64 - 47.74 47.04 48.88 13,790 48.359 1.27%
2024-03-12 0 47.35 - 47.50 45.30 47.55 13,700 638,995 46.642 47.04 - 47.19 45.00 47.24 13,790 46.336 6.17%
2024-03-11 0 44.60 - 44.90 44.10 44.70 3,100 138,065 44.537 44.31 - 44.61 43.81 44.41 3,120 44.245 3.72%
2024-03-08 0 43.00 - - 42.90 43.35 10,100 436,665 43.234 42.72 - - 42.62 43.07 10,167 42.951 1.65%
2024-03-07 0 42.30 - 42.70 42.30 42.70 4,800 204,840 42.675 42.02 - 42.42 42.02 42.42 4,832 42.396 -0.70%
2024-03-06 0 42.60 39.80 42.70 41.20 42.85 18,700 785,585 42.010 42.32 39.54 42.42 40.93 42.57 18,823 41.735 7.04%
2024-03-05 0 39.80 - - 39.80 40.15 2,900 115,645 39.878 39.54 - - 39.54 39.89 2,919 39.616 -3.52%
2024-03-04 0 41.25 - - 40.30 41.25 9,200 375,150 40.777 40.98 - - 40.04 40.98 9,261 40.510 0.00%
2024-03-01 0 41.25 40.30 41.35 40.10 41.45 13,400 546,175 40.759 40.98 40.04 41.08 39.84 41.18 13,488 40.492 0.61%
2024-02-29 0 41.00 - 41.50 40.50 41.55 26,000 1,066,545 41.021 40.73 - 41.23 40.23 41.28 26,171 40.752 0.00%
2024-02-28 0 41.00 40.60 41.30 41.20 42.80 27,800 1,171,975 42.157 40.73 40.33 41.03 40.93 42.52 27,983 41.881 -2.50%
2024-02-27 0 42.05 41.50 42.25 40.95 42.05 25,000 1,036,765 41.471 41.77 41.23 41.97 40.68 41.77 25,165 41.199 -0.83%
2024-02-26 0 42.40 - - 42.40 42.75 8,100 344,210 42.495 42.12 - - 42.12 42.47 8,153 42.217 0.12%
2024-02-23 0 42.35 - - 41.90 42.80 9,600 405,730 42.264 42.07 - - 41.63 42.52 9,663 41.987 -0.35%
2024-02-22 0 42.50 42.20 - 41.30 42.50 15,000 630,175 42.012 42.22 41.92 - 41.03 42.22 15,099 41.737 1.19%
2024-02-21 0 42.00 - - 40.55 43.15 26,500 1,103,860 41.655 41.72 - - 40.28 42.87 26,675 41.382 3.32%
2024-02-20 0 40.65 - - 39.85 40.65 15,000 603,620 40.241 40.38 - - 39.59 40.38 15,099 39.978 0.87%
2024-02-19 0 40.30 - - 41.05 41.05 100 4,105 41.050 40.04 - - 40.78 40.78 101 40.781 -3.36%
2024-02-16 0 41.70 41.05 42.05 40.35 41.90 37,600 1,553,305 41.311 41.43 40.78 41.77 40.09 41.63 37,848 41.041 2.21%
2024-02-15 0 40.80 - 40.80 39.85 40.90 31,300 1,266,840 40.474 40.53 - 40.53 39.59 40.63 31,506 40.209 1.24%
2024-02-14 0 40.30 38.30 - 37.90 40.40 26,900 1,063,830 39.548 40.04 38.05 - 37.65 40.14 27,077 39.289 2.68%
2024-02-09 0 39.25 38.00 39.45 38.50 39.25 5,500 214,150 38.936 38.99 37.75 39.19 38.25 38.99 5,536 38.681 -0.38%
2024-02-08 0 39.40 - - 39.40 40.45 22,600 901,930 39.908 39.14 - - 39.14 40.19 22,749 39.647 -1.01%
2024-02-07 0 39.80 39.45 40.20 39.45 41.45 52,000 2,076,345 39.930 39.54 39.19 39.94 39.19 41.18 52,343 39.668 -1.00%
2024-02-06 0 40.20 - - 38.50 40.20 18,000 717,755 39.875 39.94 - - 38.25 39.94 18,119 39.614 8.36%
2024-02-05 0 37.10 - 37.70 36.25 37.50 4,000 149,150 37.288 36.86 - 37.45 36.01 37.25 4,026 37.043 1.50%
2024-02-02 0 36.55 - - 36.50 38.85 23,400 872,250 37.276 36.31 - - 36.26 38.60 23,554 37.032 -2.79%
2024-02-01 0 37.60 - 38.20 36.40 37.90 17,400 647,900 37.236 37.35 - 37.95 36.16 37.65 17,515 36.992 4.74%
2024-01-31 0 35.90 - - 36.00 37.00 29,200 1,060,410 36.315 35.66 - - 35.76 36.76 29,393 36.078 -3.75%
2024-01-30 0 37.30 37.20 - 37.10 38.30 22,600 849,105 37.571 37.06 36.96 - 36.86 38.05 22,749 37.325 -4.36%
2024-01-29 0 39.00 38.50 40.00 39.00 39.60 3,900 153,550 39.372 38.74 38.25 39.74 38.74 39.34 3,926 39.114 -1.14%
2024-01-26 0 39.45 38.50 - 39.25 39.80 20,900 825,280 39.487 39.19 38.25 - 38.99 39.54 21,038 39.228 -3.55%
2024-01-25 0 40.90 40.70 - 40.30 41.05 7,300 297,025 40.688 40.63 40.43 - 40.04 40.78 7,348 40.422 0.00%
2024-01-24 0 40.90 40.70 41.30 39.30 41.15 14,500 588,640 40.596 40.63 40.43 41.03 39.04 40.88 14,596 40.330 5.14%
2024-01-23 0 38.90 38.15 39.00 37.75 39.50 34,400 1,326,100 38.549 38.65 37.90 38.74 37.50 39.24 34,627 38.297 3.32%
2024-01-22 0 37.65 - - 37.65 38.00 10,800 407,510 37.732 37.40 - - 37.40 37.75 10,871 37.485 -1.44%
2024-01-19 0 38.20 38.00 - 38.00 40.35 28,100 1,089,230 38.763 37.95 37.75 - 37.75 40.09 28,285 38.509 -3.90%
2024-01-18 0 39.75 - 40.65 39.30 39.75 4,300 170,425 39.634 39.49 - 40.38 39.04 39.49 4,328 39.374 0.38%
2024-01-17 0 39.60 - 42.00 39.50 41.60 49,200 1,977,080 40.185 39.34 - 41.72 39.24 41.33 49,524 39.921 -6.16%
2024-01-16 0 42.20 42.10 42.80 42.00 42.65 15,200 641,440 42.200 41.92 41.82 42.52 41.72 42.37 15,300 41.924 -1.40%
2024-01-15 0 42.80 42.25 44.00 42.60 43.80 38,600 1,663,565 43.098 42.52 41.97 43.71 42.32 43.51 38,854 42.815 -2.95%
2024-01-12 0 44.10 - 45.05 44.10 45.10 25,900 1,150,980 44.439 43.81 - 44.75 43.81 44.80 26,071 44.148 -1.89%
2024-01-11 0 44.95 44.50 44.95 44.00 45.35 27,200 1,218,110 44.783 44.66 44.21 44.66 43.71 45.05 27,379 44.490 1.24%
2024-01-10 0 44.40 - - 43.90 44.40 2,100 92,660 44.124 44.11 - - 43.61 44.11 2,114 43.835 1.60%
2024-01-09 0 43.70 - 46.10 43.50 44.60 26,600 1,179,895 44.357 43.41 - 45.80 43.22 44.31 26,775 44.066 -3.00%
2024-01-08 0 45.05 45.00 46.45 45.05 45.25 26,100 1,178,475 45.152 44.75 44.71 46.15 44.75 44.95 26,272 44.857 -2.38%
2024-01-05 0 46.15 45.80 - 46.00 46.30 4,700 216,560 46.077 45.85 45.50 - 45.70 46.00 4,731 45.775 -1.60%
2024-01-04 0 46.90 46.00 - 46.90 46.90 300 14,070 46.900 46.59 45.70 - 46.59 46.59 302 46.593 -1.26%
2024-01-03 0 47.50 46.25 - 46.85 46.85 600 28,110 46.850 47.19 45.95 - 46.54 46.54 604 46.543 0.42%
2024-01-02 0 47.30 47.30 49.30 47.30 49.20 5,100 247,430 48.516 46.99 46.99 48.98 46.99 48.88 5,134 48.198 -1.36%
2023-12-29 0 47.95 47.20 - 47.30 47.95 6,400 305,595 47.749 47.64 46.89 - 46.99 47.64 6,442 47.436 0.74%
2023-12-28 0 47.60 - - 45.25 48.00 5,100 237,180 46.506 47.29 - - 44.95 47.69 5,134 46.201 2.81%
2023-12-27 0 46.30 - 47.20 46.05 47.10 13,300 619,475 46.577 46.00 - 46.89 45.75 46.79 13,388 46.272 0.43%
2023-12-22 0 46.10 - 46.60 45.00 50.25 75,000 3,433,540 45.781 45.80 - 46.29 44.71 49.92 75,494 45.481 -7.15%
2023-12-21 0 49.65 48.50 - 48.80 49.65 22,400 1,103,180 49.249 49.32 48.18 - 48.48 49.32 22,548 48.927 0.10%
2023-12-20 0 49.60 - - 49.60 50.65 4,100 205,320 50.078 49.28 - - 49.28 50.32 4,127 49.750 -1.39%
2023-12-19 0 50.30 50.00 50.50 49.70 50.65 4,500 225,815 50.181 49.97 49.67 50.17 49.37 50.32 4,530 49.852 0.30%
2023-12-18 0 50.15 49.85 - 50.10 50.95 2,600 130,945 50.363 49.82 49.52 - 49.77 50.62 2,617 50.034 -0.69%
2023-12-15 0 50.50 49.85 - 50.10 51.10 13,700 688,860 50.282 50.17 49.52 - 49.77 50.77 13,790 49.952 2.43%
2023-12-14 0 49.30 48.70 - 48.90 50.70 39,300 1,951,990 49.669 48.98 48.38 - 48.58 50.37 39,559 49.344 -1.60%
2023-12-13 0 50.10 - - 49.90 49.90 2,000 99,800 49.900 49.77 - - 49.57 49.57 2,013 49.573 -1.28%
2023-12-12 0 50.75 - - 50.15 50.30 3,200 160,610 50.191 50.42 - - 49.82 49.97 3,221 49.862 3.78%
2023-12-11 0 48.90 48.90 - 47.90 48.80 3,500 169,145 48.327 48.58 48.58 - 47.59 48.48 3,523 48.011 -0.91%
2023-12-08 0 49.35 48.80 49.80 48.70 49.60 3,800 186,630 49.113 49.03 48.48 49.47 48.38 49.28 3,825 48.791 -0.40%
2023-12-07 0 49.55 48.90 49.90 48.90 49.05 900 44,085 48.983 49.23 48.58 49.57 48.58 48.73 906 48.663 -2.27%
2023-12-06 0 50.70 49.70 - 49.20 50.50 4,200 208,710 49.693 50.37 49.37 - 48.88 50.17 4,228 49.367 3.05%
2023-12-05 0 49.20 48.10 50.65 48.90 49.55 2,000 98,220 49.110 48.88 47.78 50.32 48.58 49.23 2,013 48.788 -2.38%
2023-12-04 0 50.40 - - 50.00 51.90 8,300 422,870 50.948 50.07 - - 49.67 51.56 8,355 50.615 -3.72%
2023-12-01 0 52.35 51.95 53.40 51.90 52.90 1,400 73,350 52.393 52.01 51.61 53.05 51.56 52.55 1,409 52.050 -0.66%
2023-11-30 0 52.70 - 53.00 52.70 52.70 300 15,810 52.700 52.35 - 52.65 52.35 52.35 302 52.355 1.74%
2023-11-29 0 51.80 50.00 - 51.30 51.90 3,700 190,690 51.538 51.46 49.67 - 50.96 51.56 3,724 51.200 0.00%
2023-11-28 0 51.80 51.70 54.00 51.20 53.30 16,400 851,260 51.906 51.46 51.36 53.65 50.86 52.95 16,508 51.566 -4.07%
2023-11-27 0 54.00 53.00 - 53.00 54.00 3,300 175,850 53.288 53.65 52.65 - 52.65 53.65 3,322 52.939 -0.83%
2023-11-24 0 54.45 53.80 55.60 54.45 55.20 5,000 275,410 55.082 54.09 53.45 55.24 54.09 54.84 5,033 54.721 -1.98%
2023-11-23 0 55.55 - 56.00 55.00 55.65 9,400 520,550 55.378 55.19 - 55.63 54.64 55.29 9,462 55.015 0.91%
2023-11-22 0 55.05 - 55.95 54.90 56.00 12,400 684,735 55.221 54.69 - 55.58 54.54 55.63 12,482 54.859 3.09%
2023-11-21 0 53.40 - - 53.40 56.20 7,900 429,930 54.422 53.05 - - 53.05 55.83 7,952 54.065 -3.61%
2023-11-20 0 55.40 - 56.10 54.00 55.60 9,900 546,870 55.239 55.04 - 55.73 53.65 55.24 9,965 54.878 1.37%
2023-11-17 0 54.65 - - 54.50 54.90 2,300 125,820 54.704 54.29 - - 54.14 54.54 2,315 54.346 -2.32%
2023-11-16 0 55.95 - 56.70 55.20 56.35 13,400 749,080 55.901 55.58 - 56.33 54.84 55.98 13,488 55.535 3.71%
2023-11-15 0 53.95 52.85 55.00 53.00 54.40 21,900 1,185,400 54.128 53.60 52.50 54.64 52.65 54.04 22,044 53.773 2.08%
2023-11-14 0 52.85 51.60 53.30 52.35 53.80 9,700 514,670 53.059 52.50 51.26 52.95 52.01 53.45 9,764 52.711 -1.21%
2023-11-13 0 53.50 53.30 53.75 52.00 53.00 5,300 277,525 52.363 53.15 52.95 53.40 51.66 52.65 5,335 52.020 5.00%
2023-11-10 0 50.95 50.80 51.80 50.80 52.20 25,700 1,311,795 51.043 50.62 50.47 51.46 50.47 51.86 25,869 50.708 -5.39%
2023-11-09 0 53.85 52.20 54.00 53.85 54.20 5,000 269,950 53.990 53.50 51.86 53.65 53.50 53.85 5,033 53.636 0.56%
2023-11-08 0 53.55 - 54.80 53.50 54.95 17,200 933,145 54.253 53.20 - 54.44 53.15 54.59 17,313 53.897 -0.83%
2023-11-07 0 54.00 - - 53.50 54.00 4,900 263,420 53.759 53.65 - - 53.15 53.65 4,932 53.407 -1.19%
2023-11-06 0 54.65 - 54.80 53.50 54.70 16,100 866,895 53.844 54.29 - 54.44 53.15 54.34 16,206 53.492 6.12%
2023-11-03 0 51.50 51.25 52.00 50.00 51.65 9,500 485,990 51.157 51.16 50.91 51.66 49.67 51.31 9,563 50.822 5.75%
2023-11-02 0 48.70 48.00 - 48.30 49.30 14,400 706,215 49.043 48.38 47.69 - 47.98 48.98 14,495 48.722 0.93%
2023-11-01 0 48.25 48.25 - 47.65 48.25 6,000 288,165 48.028 47.93 47.93 - 47.34 47.93 6,040 47.713 2.22%
2023-10-31 0 47.20 47.00 - 46.60 46.90 6,100 285,805 46.853 46.89 46.69 - 46.29 46.59 6,140 46.546 1.07%
2023-10-30 0 46.70 46.50 - 46.40 47.50 15,600 736,985 47.243 46.39 46.20 - 46.10 47.19 15,703 46.933 -4.21%
2023-10-27 0 48.75 - - 48.25 49.00 14,600 711,860 48.758 48.43 - - 47.93 48.68 14,696 48.438 -0.41%
2023-10-26 0 48.95 48.50 - 48.10 49.35 3,800 184,650 48.592 48.63 48.18 - 47.78 49.03 3,825 48.274 1.87%
2023-10-25 0 48.05 - 52.20 47.40 52.20 10,900 535,440 49.123 47.74 - 51.86 47.09 51.86 10,972 48.801 -4.28%
2023-10-24 0 50.20 49.60 - 49.60 51.60 14,100 717,500 50.887 49.87 49.28 - 49.28 51.26 14,193 50.553 -5.90%
2023-10-20 0 53.35 - - 52.55 53.70 3,500 186,320 53.234 53.00 - - 52.21 53.35 3,523 52.886 1.33%
2023-10-19 0 52.65 52.55 54.50 52.10 53.60 6,600 350,195 53.060 52.31 52.21 54.14 51.76 53.25 6,644 52.712 0.38%
2023-10-18 0 52.45 51.00 - 52.20 57.00 31,800 1,730,180 54.408 52.11 50.67 - 51.86 56.63 32,010 54.052 -8.78%
2023-10-17 0 57.50 57.10 - 57.50 58.00 1,400 80,880 57.771 57.12 56.73 - 57.12 57.62 1,409 57.393 -1.20%
2023-10-16 0 58.20 57.80 - 58.10 58.55 3,800 221,680 58.337 57.82 57.42 - 57.72 58.17 3,825 57.955 -1.77%
2023-10-13 0 59.25 - - 59.30 60.60 1,000 60,100 60.100 58.86 - - 58.91 60.20 1,007 59.706 -2.31%
2023-10-12 0 60.65 60.65 61.55 60.60 60.80 4,400 266,840 60.645 60.25 60.25 61.15 60.20 60.40 4,429 60.248 0.75%
2023-10-11 0 60.20 - - 60.10 60.40 4,900 295,090 60.222 59.81 - - 59.71 60.00 4,932 59.828 0.75%
2023-10-10 0 59.75 - 60.00 59.05 60.35 9,200 550,895 59.880 59.36 - 59.61 58.66 59.95 9,261 59.488 3.11%
2023-10-09 0 57.95 - 59.00 57.60 57.60 500 28,800 57.600 57.57 - 58.61 57.22 57.22 503 57.223 0.61%
2023-10-06 0 57.60 - 59.00 57.50 58.10 3,100 178,550 57.597 57.22 - 58.61 57.12 57.72 3,120 57.220 0.88%
2023-10-05 0 57.10 - 59.00 57.10 57.65 20,000 1,143,915 57.196 56.73 - 58.61 56.73 57.27 20,132 56.821 -0.61%
2023-10-04 0 57.45 - 59.00 57.40 57.85 2,700 155,925 57.750 57.07 - 58.61 57.02 57.47 2,718 57.372 -1.63%
2023-10-03 0 58.40 - - 57.40 58.40 1,500 86,270 57.513 58.02 - - 57.02 58.02 1,510 57.137 -0.68%
2023-09-29 0 58.80 - - 58.60 59.05 3,300 194,070 58.809 58.41 - - 58.22 58.66 3,322 58.424 1.38%
2023-09-28 0 58.00 - - 57.70 57.70 200 11,540 57.700 57.62 - - 57.32 57.32 201 57.322 -0.26%
2023-09-27 0 58.15 - 58.60 58.00 58.65 2,600 151,190 58.150 57.77 - 58.22 57.62 58.27 2,617 57.769 2.11%
2023-09-26 0 56.95 - - 56.75 57.00 3,400 193,750 56.985 56.58 - - 56.38 56.63 3,422 56.612 -1.56%
2023-09-25 0 57.85 - - 57.80 57.85 2,200 127,260 57.845 57.47 - - 57.42 57.47 2,215 57.467 -2.20%
2023-09-22 0 59.15 - - 58.35 59.15 6,900 405,100 58.710 58.76 - - 57.97 58.76 6,945 58.326 5.25%
2023-09-21 0 56.20 55.00 - 55.85 56.10 17,800 995,655 55.936 55.83 54.64 - 55.48 55.73 17,917 55.569 -2.60%
2023-09-20 0 57.70 - - 57.10 57.90 5,000 286,800 57.360 57.32 - - 56.73 57.52 5,033 56.984 -2.45%
2023-09-19 0 59.15 58.30 - 58.65 59.20 600 35,395 58.992 58.76 57.92 - 58.27 58.81 604 58.605 -0.50%
2023-09-18 0 59.45 - - 59.45 60.00 4,200 250,920 59.743 59.06 - - 59.06 59.61 4,228 59.352 -1.74%
2023-09-15 0 60.50 60.00 - 59.60 60.50 1,400 84,160 60.114 60.10 59.61 - 59.21 60.10 1,409 59.721 0.08%
2023-09-14 0 60.45 - - 59.90 60.50 1,700 102,460 60.271 60.05 - - 59.51 60.10 1,711 59.876 0.83%
2023-09-13 0 59.95 - - - - 0 0 - 59.56 - - - - 0 - -0.99%
2023-09-12 0 60.55 - - 60.40 60.60 300 18,140 60.467 60.15 - - 60.00 60.20 302 60.071 -0.16%
2023-09-11 0 60.65 57.10 - 58.00 60.80 9,700 578,365 59.625 60.25 56.73 - 57.62 60.40 9,764 59.235 0.50%
2023-09-07 0 60.35 60.00 - - - 0 0 - 59.95 59.61 - - - 0 - -1.55%
2023-09-06 0 61.30 - 61.80 60.60 61.30 800 48,890 61.113 60.90 - 61.40 60.20 60.90 805 60.712 1.07%
2023-09-05 0 60.65 59.80 - 61.00 61.00 200 12,200 61.000 60.25 59.41 - 60.60 60.60 201 60.600 0.25%
2023-09-04 0 60.50 - 61.50 60.40 61.20 22,200 1,350,935 60.853 60.10 - 61.10 60.00 60.80 22,346 60.454 1.42%
2023-08-31 0 59.65 59.60 60.00 59.65 61.20 10,800 649,600 60.148 59.26 59.21 59.61 59.26 60.80 10,871 59.754 -1.24%
2023-08-30 0 60.40 60.20 - 60.10 61.80 13,400 816,080 60.901 60.00 59.81 - 59.71 61.40 13,488 60.503 -5.55%
2023-08-29 0 63.95 - - 62.85 64.00 13,900 882,675 63.502 63.53 - - 62.44 63.58 13,992 63.086 3.81%
2023-08-28 0 61.60 61.00 - 62.00 63.00 5,100 320,905 62.923 61.20 60.60 - 61.59 62.59 5,134 62.510 1.40%
2023-08-25 0 60.75 60.40 - 60.75 62.00 9,500 580,165 61.070 60.35 60.00 - 60.35 61.59 9,563 60.670 -3.65%
2023-08-24 0 63.05 62.60 64.00 61.20 63.25 15,100 946,120 62.657 62.64 62.19 63.58 60.80 62.84 15,200 62.247 4.91%
2023-08-23 0 60.10 59.10 - 58.35 60.50 7,400 440,355 59.507 59.71 58.71 - 57.97 60.10 7,449 59.118 3.00%
2023-08-22 0 58.35 58.35 - 56.25 58.35 2,500 142,340 56.936 57.97 57.97 - 55.88 57.97 2,516 56.563 1.48%
2023-08-21 0 57.50 - - 57.50 58.85 8,000 462,360 57.795 57.12 - - 57.12 58.46 8,053 57.416 -3.36%
2023-08-18 0 59.50 - 60.00 59.65 60.75 1,100 65,725 59.750 59.11 - 59.61 59.26 60.35 1,107 59.359 -1.33%
2023-08-17 0 60.30 57.50 - 57.45 60.30 12,200 729,640 59.807 59.91 57.12 - 57.07 59.91 12,280 59.415 2.81%
2023-08-16 0 58.65 - 59.00 58.70 59.35 4,700 277,865 59.120 58.27 - 58.61 58.32 58.96 4,731 58.733 -2.90%
2023-08-15 0 60.40 60.40 - 59.30 61.25 6,000 359,315 59.886 60.00 60.00 - 58.91 60.85 6,040 59.494 -1.15%
2023-08-14 0 61.10 60.20 - 60.10 61.00 6,200 374,695 60.435 60.70 59.81 - 59.71 60.60 6,241 60.039 -1.77%
2023-08-11 0 62.20 61.20 - 61.80 63.20 16,000 995,730 62.233 61.79 60.80 - 61.40 62.79 16,105 61.826 -2.74%
2023-08-10 0 63.95 - - 63.05 64.10 10,600 677,375 63.903 63.53 - - 62.64 63.68 10,670 63.485 1.59%
2023-08-09 0 62.95 60.00 - 61.55 61.60 3,200 197,000 61.563 62.54 59.61 - 61.15 61.20 3,221 61.159 2.69%
2023-08-08 0 61.30 61.00 - 60.90 62.80 10,400 644,760 61.996 60.90 60.60 - 60.50 62.39 10,469 61.590 -3.31%
2023-08-07 0 63.40 62.00 - 63.40 63.40 1,000 63,400 63.400 62.98 61.59 - 62.98 62.98 1,007 62.985 0.24%
2023-08-04 0 63.25 62.00 63.85 62.70 64.10 6,600 420,250 63.674 62.84 61.59 63.43 62.29 63.68 6,644 63.257 2.26%
2023-08-03 0 61.85 61.00 - 60.95 62.05 3,400 209,510 61.621 61.44 60.60 - 60.55 61.64 3,422 61.217 2.32%
2023-08-02 0 60.45 60.40 - 60.30 61.85 6,500 396,485 60.998 60.05 60.00 - 59.91 61.44 6,543 60.598 -3.51%
2023-08-01 0 62.65 61.90 - 62.55 65.75 9,800 621,000 63.367 62.24 61.49 - 62.14 65.32 9,865 62.952 1.54%
2023-07-31 0 61.70 - - 62.05 64.80 4,400 278,675 63.335 61.30 - - 61.64 64.38 4,429 62.920 2.49%
2023-07-28 0 60.20 - - 59.70 60.90 1,900 114,300 60.158 59.81 - - 59.31 60.50 1,913 59.764 2.73%
2023-07-27 0 58.60 - - 57.95 58.40 4,000 232,640 58.160 58.22 - - 57.57 58.02 4,026 57.779 1.21%
2023-07-26 0 57.90 - - 57.00 57.50 400 22,900 57.250 57.52 - - 56.63 57.12 403 56.875 -0.09%
2023-07-25 0 57.95 - 58.00 57.50 58.00 1,500 86,665 57.777 57.57 - 57.62 57.12 57.62 1,510 57.398 7.71%
2023-07-24 0 53.80 - 55.20 53.60 54.40 3,600 193,950 53.875 53.45 - 54.84 53.25 54.04 3,624 53.522 -1.65%
2023-07-21 0 54.70 - 55.20 54.65 54.80 1,200 65,730 54.775 54.34 - 54.84 54.29 54.44 1,208 54.416 4.29%
2023-07-20 0 52.45 - 55.50 53.00 53.80 1,100 59,100 53.727 52.11 - 55.14 52.65 53.45 1,107 53.375 -1.87%
2023-07-19 0 53.45 - - 53.30 53.30 800 42,640 53.300 53.10 - - 52.95 52.95 805 52.951 1.42%
2023-07-18 0 52.70 - - 52.50 52.90 1,600 84,500 52.813 52.35 - - 52.16 52.55 1,611 52.467 -2.68%
2023-07-14 0 54.15 - - 54.15 54.80 4,100 224,030 54.641 53.80 - - 53.80 54.44 4,127 54.284 -1.37%
2023-07-13 0 54.90 - - 53.70 55.00 6,100 331,180 54.292 54.54 - - 53.35 54.64 6,140 53.936 7.96%
2023-07-12 0 50.85 - - 51.60 51.65 800 41,305 51.631 50.52 - - 51.26 51.31 805 51.293 2.83%
2023-07-11 0 49.45 - - 50.10 50.10 1,000 50,100 50.100 49.13 - - 49.77 49.77 1,007 49.772 -1.00%
2023-07-10 0 49.95 - - 50.00 50.00 1,000 50,000 50.000 49.62 - - 49.67 49.67 1,007 49.673 2.88%
2023-07-07 0 48.55 46.95 - 47.25 48.80 7,800 375,040 48.082 48.23 46.64 - 46.94 48.48 7,851 47.767 -2.80%
2023-07-06 0 49.95 49.95 51.90 49.30 51.10 5,000 248,690 49.738 49.62 49.62 51.56 48.98 50.77 5,033 49.412 -2.54%
2023-07-05 0 51.25 - - - - 0 0 - 50.91 - - - - 0 - -0.29%
2023-07-04 0 51.40 - 52.00 51.00 51.70 9,300 478,450 51.446 51.06 - 51.66 50.67 51.36 9,361 51.109 -0.48%
2023-07-03 0 51.65 50.40 - 51.20 51.30 600 30,730 51.217 51.31 50.07 - 50.86 50.96 604 50.881 3.82%
2023-06-30 0 49.75 49.00 - 49.75 50.10 900 44,935 49.928 49.42 48.68 - 49.42 49.77 906 49.601 -2.45%
2023-06-29 0 51.00 50.10 - 51.45 51.55 10,000 515,005 51.501 50.67 49.77 - 51.11 51.21 10,066 51.163 -2.39%
2023-06-28 0 52.25 - - 52.20 52.40 900 47,080 52.311 51.91 - - 51.86 52.06 906 51.969 1.06%
2023-06-27 0 51.70 - - 51.20 51.50 4,500 231,600 51.467 51.36 - - 50.86 51.16 4,530 51.130 2.27%
2023-06-26 0 50.55 - - 50.20 50.20 400 20,080 50.200 50.22 - - 49.87 49.87 403 49.871 1.20%
2023-06-23 0 49.95 49.45 - 49.90 50.00 5,900 294,585 49.930 49.62 49.13 - 49.57 49.67 5,939 49.603 -0.99%
2023-06-21 0 50.45 50.00 - 50.45 50.70 1,800 90,985 50.547 50.12 49.67 - 50.12 50.37 1,812 50.216 -2.89%
2023-06-20 0 51.95 - - - - 0 0 - 51.61 - - - - 0 - -1.05%
2023-06-19 0 52.50 - - 52.50 54.90 2,300 124,615 54.180 52.16 - - 52.16 54.54 2,315 53.826

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top