Xiaomi Corporation: B

Exchange Code Listed Last trade Delisted
HK Main 81810  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
2025-12-31 0 35.14 35.10 35.46 35.10 35.62 19,200 677,844 35.304 35.14 35.10 35.46 35.10 35.62 19,200 35.304 -0.40%
2025-12-30 0 35.28 35.28 35.40 34.70 35.62 303,000 10,609,104 35.014 35.28 35.28 35.40 34.70 35.62 303,000 35.014 1.50%
2025-12-29 0 34.76 34.76 37.20 34.40 35.98 1,026,800 35,948,040 35.010 34.76 34.76 37.20 34.40 35.98 1,026,800 35.010 -1.81%
2025-12-24 0 35.40 35.28 35.36 35.20 35.54 306,400 10,845,720 35.397 35.40 35.28 35.36 35.20 35.54 306,400 35.397 0.06%
2025-12-23 0 35.38 35.30 36.10 35.28 36.02 40,600 1,441,128 35.496 35.38 35.30 36.10 35.28 36.02 40,600 35.496 -1.78%
2025-12-22 0 36.02 35.98 36.48 35.76 36.60 234,200 8,414,244 35.928 36.02 35.98 36.48 35.76 36.60 234,200 35.928 -1.64%
2025-12-19 0 36.62 36.42 37.80 36.16 36.60 207,600 7,573,256 36.480 36.62 36.42 37.80 36.16 36.60 207,600 36.480 0.77%
2025-12-18 0 36.34 36.28 37.80 36.10 36.40 119,000 4,311,676 36.233 36.34 36.28 37.80 36.10 36.40 119,000 36.233 -2.68%
2025-12-17 0 37.34 37.00 37.80 36.60 37.80 93,200 3,464,428 37.172 37.34 37.00 37.80 36.60 37.80 93,200 37.172 0.81%
2025-12-16 0 37.04 36.60 40.00 36.50 37.48 114,000 4,200,032 36.842 37.04 36.60 40.00 36.50 37.48 114,000 36.842 -2.47%
2025-12-15 0 37.98 37.96 39.50 37.84 39.00 48,000 1,826,576 38.054 37.98 37.96 39.50 37.84 39.00 48,000 38.054 -3.36%
2025-12-12 0 39.30 39.18 39.50 38.24 39.30 558,300 21,852,650 39.141 39.30 39.18 39.50 38.24 39.30 558,300 39.141 2.50%
2025-12-11 0 38.34 38.10 38.36 37.90 38.44 17,800 681,300 38.275 38.34 38.10 38.36 37.90 38.44 17,800 38.275 1.05%
2025-12-10 0 37.94 37.18 38.32 37.20 37.90 63,400 2,364,920 37.302 37.94 37.18 38.32 37.20 37.90 63,400 37.302 1.23%
2025-12-09 0 37.48 37.48 37.64 37.30 38.50 69,200 2,597,780 37.540 37.48 37.48 37.64 37.30 38.50 69,200 37.540 -3.25%
2025-12-08 0 38.74 38.64 38.74 38.24 39.20 167,800 6,454,932 38.468 38.74 38.64 38.74 38.24 39.20 167,800 38.468 -0.97%
2025-12-05 0 39.12 39.08 39.20 38.26 39.12 68,200 2,648,780 38.838 39.12 39.08 39.20 38.26 39.12 68,200 38.838 2.95%
2025-12-04 0 38.00 37.20 38.00 36.56 38.12 48,000 1,796,580 37.429 38.00 37.20 38.00 36.56 38.12 48,000 37.429 4.22%
2025-12-03 0 36.46 36.46 37.08 36.46 37.08 49,000 1,794,648 36.625 36.46 36.46 37.08 36.46 37.08 49,000 36.625 -1.03%
2025-12-02 0 36.84 36.80 37.30 36.82 37.34 23,800 881,452 37.036 36.84 36.80 37.30 36.82 37.34 23,800 37.036 1.26%
2025-12-01 0 36.38 36.38 37.68 36.28 37.44 36,400 1,325,912 36.426 36.38 36.38 37.68 36.28 37.44 36,400 36.426 -2.83%
2025-11-28 0 37.44 37.40 38.26 37.02 37.46 12,000 446,144 37.179 37.44 37.40 38.26 37.02 37.46 12,000 37.179 -0.11%
2025-11-27 0 37.48 36.58 37.50 36.62 37.90 86,200 3,216,040 37.309 37.48 36.58 37.50 36.62 37.90 86,200 37.309 2.46%
2025-11-26 0 36.58 36.44 36.62 36.32 37.46 192,000 7,063,168 36.787 36.58 36.44 36.62 36.32 37.46 192,000 36.787 -0.38%
2025-11-25 0 36.72 36.64 37.20 36.00 37.38 140,800 5,198,644 36.922 36.72 36.64 37.20 36.00 37.38 140,800 36.922 4.26%
2025-11-24 0 35.22 35.24 35.80 34.70 35.38 223,600 7,862,032 35.161 35.22 35.24 35.80 34.70 35.38 223,600 35.161 1.38%
2025-11-21 0 34.74 34.50 35.50 33.50 35.48 591,800 20,389,692 34.454 34.74 34.50 35.50 33.50 35.48 591,800 34.454 1.05%
2025-11-20 0 34.38 34.46 35.18 34.10 36.12 335,400 11,536,516 34.396 34.38 34.46 35.18 34.10 36.12 335,400 34.396 -2.77%
2025-11-19 0 35.36 35.32 35.54 35.00 37.88 308,400 10,914,472 35.391 35.36 35.32 35.54 35.00 37.88 308,400 35.391 -5.20%
2025-11-18 0 37.30 37.28 38.50 37.08 38.78 121,600 4,532,504 37.274 37.30 37.28 38.50 37.08 38.78 121,600 37.274 -2.51%
2025-11-17 0 38.26 38.22 39.70 38.20 39.70 57,000 2,186,192 38.354 38.26 38.22 39.70 38.20 39.70 57,000 38.354 -1.29%
2025-11-14 0 38.76 38.76 39.70 38.68 39.14 169,800 6,602,728 38.885 38.76 38.76 39.70 38.68 39.14 169,800 38.885 -2.42%
2025-11-13 0 39.72 39.72 39.80 39.24 40.30 72,800 2,899,372 39.827 39.72 39.72 39.80 39.24 40.30 72,800 39.827 -0.75%
2025-11-12 0 40.02 39.94 40.32 39.34 40.72 81,800 3,295,036 40.282 40.02 39.94 40.32 39.34 40.72 81,800 40.282 1.83%
2025-11-11 0 39.30 39.18 39.60 38.86 39.60 59,600 2,332,060 39.129 39.30 39.18 39.60 38.86 39.60 59,600 39.129 1.29%
2025-11-10 0 38.80 38.70 39.90 38.26 40.20 56,200 2,171,812 38.644 38.80 38.70 39.90 38.26 40.20 56,200 38.644 0.57%
2025-11-07 0 38.58 38.60 40.20 38.48 40.40 83,200 3,230,896 38.833 38.58 38.60 40.20 38.48 40.40 83,200 38.833 -3.16%
2025-11-06 0 39.84 39.76 40.00 39.40 39.96 49,200 1,950,676 39.648 39.84 39.76 40.00 39.40 39.96 49,200 39.648 0.56%
2025-11-05 0 39.62 39.60 41.00 38.80 39.76 85,200 3,322,644 38.998 39.62 39.60 41.00 38.80 39.76 85,200 38.998 -0.55%
2025-11-04 0 39.84 39.80 40.54 39.68 41.10 390,800 15,600,580 39.920 39.84 39.80 40.54 39.68 41.10 390,800 39.920 -2.78%
2025-11-03 0 40.98 40.98 41.30 40.26 41.20 119,800 4,897,308 40.879 40.98 40.98 41.30 40.26 41.20 119,800 40.879 3.17%
2025-10-31 0 39.72 39.70 39.78 39.64 41.00 115,400 4,615,792 39.998 39.72 39.70 39.78 39.64 41.00 115,400 39.998 -1.54%
2025-10-30 0 40.34 40.34 40.64 39.80 41.00 138,600 5,605,972 40.447 40.34 40.34 40.64 39.80 41.00 138,600 40.447 -1.47%
2025-10-28 0 40.94 40.86 42.50 40.58 41.80 98,200 4,019,140 40.928 40.94 40.86 42.50 40.58 41.80 98,200 40.928 -2.24%
2025-10-27 0 41.88 41.80 43.60 40.44 42.88 112,000 4,580,380 40.896 41.88 41.80 43.60 40.44 42.88 112,000 40.896 -0.57%
2025-10-24 0 42.12 42.12 42.20 41.98 43.40 147,000 6,228,852 42.373 42.12 42.12 42.20 41.98 43.40 147,000 42.373 -1.54%
2025-10-23 0 42.78 42.20 42.94 42.00 43.00 50,000 2,113,360 42.267 42.78 42.20 42.94 42.00 43.00 50,000 42.267 0.66%
2025-10-22 0 42.50 42.50 - 42.00 42.70 55,200 2,325,736 42.133 42.50 42.50 - 42.00 42.70 55,200 42.133 -0.19%
2025-10-21 0 42.58 42.56 43.94 42.48 43.92 45,200 1,943,220 42.992 42.58 42.56 43.94 42.48 43.92 45,200 42.992 -1.62%
2025-10-20 0 43.28 43.00 44.50 42.96 43.70 192,600 8,309,488 43.144 43.28 43.00 44.50 42.96 43.70 192,600 43.144 2.66%
2025-10-17 0 42.16 42.10 42.30 42.02 43.86 198,000 8,401,096 42.430 42.16 42.10 42.30 42.02 43.86 198,000 42.430 -3.79%
2025-10-16 0 43.82 43.66 43.82 43.50 45.42 153,800 6,778,272 44.072 43.82 43.66 43.82 43.50 45.42 153,800 44.072 -3.44%
2025-10-15 0 45.38 45.36 45.44 45.06 45.66 235,600 10,694,568 45.393 45.38 45.36 45.44 45.06 45.66 235,600 45.393 1.43%
2025-10-14 0 44.74 44.56 45.04 44.46 46.00 224,000 10,070,636 44.958 44.74 44.56 45.04 44.46 46.00 224,000 44.958 -1.02%
2025-10-13 0 45.20 45.16 46.40 43.66 47.00 607,800 27,539,040 45.309 45.20 45.16 46.40 43.66 47.00 607,800 45.309 -5.24%
2025-10-10 0 47.70 47.54 47.70 47.44 48.94 171,200 8,176,364 47.759 47.70 47.54 47.70 47.44 48.94 171,200 47.759 -2.53%
2025-10-09 0 48.94 48.90 48.98 48.88 50.00 107,000 5,275,800 49.307 48.94 48.90 48.98 48.88 50.00 107,000 49.307 -1.73%
2025-10-08 0 49.80 49.38 49.80 48.80 49.80 57,200 2,816,308 49.236 49.80 49.38 49.80 48.80 49.80 57,200 49.236 0.61%
2025-10-06 0 49.50 49.48 49.54 49.30 50.15 70,400 3,490,678 49.583 49.50 49.48 49.54 49.30 50.15 70,400 49.583 -2.08%
2025-10-03 0 50.55 50.55 50.95 50.20 51.00 51,200 2,581,580 50.421 50.55 50.55 50.95 50.20 51.00 51,200 50.421 -1.84%
2025-10-02 0 51.50 51.20 51.50 50.00 51.75 113,000 5,746,940 50.858 51.50 51.20 51.50 50.00 51.75 113,000 50.858 3.66%
2025-09-30 0 49.68 49.50 49.82 48.80 49.72 275,400 13,594,828 49.364 49.68 49.50 49.82 48.80 49.72 275,400 49.364 1.35%
2025-09-29 0 49.02 49.00 50.00 48.30 50.85 223,800 11,038,850 49.325 49.02 49.00 50.00 48.30 50.85 223,800 49.325 -2.25%
2025-09-26 0 50.15 50.05 52.50 49.94 54.30 299,400 15,466,224 51.657 50.15 50.05 52.50 49.94 54.30 299,400 51.657 -7.98%
2025-09-25 0 54.50 54.25 54.70 51.90 54.90 315,400 16,915,420 53.632 54.50 54.25 54.70 51.90 54.90 315,400 53.632 4.31%
2025-09-24 0 52.25 52.20 52.30 50.40 52.35 120,200 6,143,830 51.113 52.25 52.20 52.30 50.40 52.35 120,200 51.113 3.36%
2025-09-23 0 50.55 50.50 51.10 50.50 51.00 11,400 577,640 50.670 50.55 50.50 51.10 50.50 51.00 11,400 50.670 -1.37%
2025-09-22 0 51.25 51.30 51.40 51.00 51.30 47,000 2,401,270 51.091 51.25 51.30 51.40 51.00 51.30 47,000 51.091 -1.06%
2025-09-19 0 51.80 51.20 52.00 51.00 52.00 140,000 7,188,270 51.345 51.80 51.20 52.00 51.00 52.00 140,000 51.345 -0.29%
2025-09-18 0 51.95 51.80 52.90 51.00 53.30 114,800 6,011,960 52.369 51.95 51.80 52.90 51.00 53.30 114,800 52.369 -1.61%
2025-09-17 0 52.80 52.60 52.85 51.80 52.80 198,000 10,375,920 52.404 52.80 52.60 52.85 51.80 52.80 198,000 52.404 2.23%
2025-09-16 0 51.65 51.50 51.70 51.60 52.05 27,000 1,398,600 51.800 51.65 51.50 51.70 51.60 52.05 27,000 51.800 0.39%
2025-09-15 0 51.45 51.30 51.60 50.10 51.65 63,400 3,247,590 51.224 51.45 51.30 51.60 50.10 51.65 63,400 51.224 1.88%
2025-09-12 0 50.50 50.10 50.60 49.96 50.80 180,600 9,081,224 50.284 50.50 50.10 50.60 49.96 50.80 180,600 50.284 0.90%
2025-09-11 0 50.05 50.00 50.25 49.06 50.25 75,200 3,729,478 49.594 50.05 50.00 50.25 49.06 50.25 75,200 49.594 -0.30%
2025-09-10 0 50.20 50.15 50.50 50.15 51.40 32,400 1,643,820 50.735 50.20 50.15 50.50 50.15 51.40 32,400 50.735 -2.14%
2025-09-09 0 51.30 50.90 51.35 49.60 51.30 78,200 3,970,460 50.773 51.30 50.90 51.35 49.60 51.30 78,200 50.773 2.50%
2025-09-08 0 50.05 49.86 51.00 48.86 50.05 101,200 4,983,730 49.246 50.05 49.86 51.00 48.86 50.05 101,200 49.246 2.18%
2025-09-05 0 48.98 48.80 48.98 48.60 48.98 286,600 13,992,436 48.822 48.98 48.80 48.98 48.60 48.98 286,600 48.822 -0.08%
2025-09-04 0 49.02 48.94 49.28 48.92 50.45 71,000 3,517,806 49.547 49.02 48.94 49.28 48.92 50.45 71,000 49.547 -1.96%
2025-09-03 0 50.00 49.86 50.85 49.98 51.90 102,000 5,145,620 50.447 50.00 49.86 50.85 49.98 51.90 102,000 50.447 -2.06%
2025-09-02 0 51.05 51.05 51.25 49.14 51.70 114,000 5,786,748 50.761 51.05 51.05 51.25 49.14 51.70 114,000 50.761 3.30%
2025-09-01 0 49.42 49.32 49.50 49.16 49.60 64,800 3,195,476 49.313 49.42 49.32 49.50 49.16 49.60 64,800 49.313 1.94%
2025-08-29 0 48.48 48.20 48.96 47.98 49.14 39,800 1,927,596 48.432 48.48 48.20 48.96 47.98 49.14 39,800 48.432 -0.16%
2025-08-28 0 48.56 48.56 50.00 48.00 48.96 131,400 6,388,880 48.622 48.56 48.56 50.00 48.00 48.96 131,400 48.622 -0.82%
2025-08-27 0 48.96 48.20 49.20 48.80 50.10 93,200 4,575,396 49.092 48.96 48.20 49.20 48.80 50.10 93,200 49.092 -0.29%
2025-08-26 0 49.10 48.20 49.16 48.92 49.30 36,800 1,807,208 49.109 49.10 48.20 49.16 48.92 49.30 36,800 49.109 0.20%
2025-08-25 0 49.00 48.82 49.00 48.28 49.30 95,400 4,671,120 48.964 49.00 48.82 49.00 48.28 49.30 95,400 48.964 1.62%
2025-08-22 0 48.22 48.00 48.60 47.32 48.50 100,400 4,820,496 48.013 48.22 48.00 48.60 47.32 48.50 100,400 48.013 2.20%
2025-08-21 0 47.18 47.14 48.30 47.04 48.00 105,200 4,978,856 47.328 47.18 47.14 48.30 47.04 48.00 105,200 47.328 -2.40%
2025-08-20 0 48.34 48.00 48.80 47.24 49.68 51,800 2,494,220 48.151 48.34 48.00 48.80 47.24 49.68 51,800 48.151 0.21%
2025-08-19 0 48.24 48.22 48.80 48.20 49.10 17,600 852,300 48.426 48.24 48.22 48.80 48.20 49.10 17,600 48.426 -1.35%
2025-08-18 0 48.90 48.80 49.10 48.10 49.30 35,000 1,714,892 48.997 48.90 48.80 49.10 48.10 49.30 35,000 48.997 0.45%
2025-08-15 0 48.68 48.42 49.30 48.00 48.68 113,400 5,495,496 48.461 48.68 48.42 49.30 48.00 48.68 113,400 48.461 0.25%
2025-08-14 0 48.56 48.42 49.00 48.36 48.96 29,200 1,420,760 48.656 48.56 48.42 49.00 48.36 48.96 29,200 48.656 -0.25%
2025-08-13 0 48.68 48.64 48.76 47.50 48.68 72,800 3,526,744 48.444 48.68 48.64 48.76 47.50 48.68 72,800 48.444 2.40%
2025-08-12 0 47.54 47.58 48.00 46.00 47.64 156,200 7,371,156 47.190 47.54 47.58 48.00 46.00 47.64 156,200 47.190 2.28%
2025-08-11 0 46.48 46.48 46.50 46.44 46.96 39,400 1,834,920 46.572 46.48 46.48 46.50 46.44 46.96 39,400 46.572 -0.77%
2025-08-08 0 46.84 46.82 46.90 46.84 47.30 46,200 2,171,852 47.010 46.84 46.82 46.90 46.84 47.30 46,200 47.010 -0.97%
2025-08-07 0 47.30 47.30 51.60 46.96 48.80 329,000 15,587,920 47.380 47.30 47.30 51.60 46.96 48.80 329,000 47.380 -4.48%
2025-08-06 0 49.52 49.22 51.00 49.28 49.58 23,400 1,157,708 49.475 49.52 49.22 51.00 49.28 49.58 23,400 49.475 -0.24%
2025-08-05 0 49.64 49.62 50.50 49.64 50.50 31,200 1,557,156 49.909 49.64 49.62 50.50 49.64 50.50 31,200 49.909 -0.72%
2025-08-04 0 50.00 49.84 50.15 49.42 50.00 43,000 2,135,404 49.661 50.00 49.84 50.15 49.42 50.00 43,000 49.661 1.52%
2025-08-01 0 49.25 49.30 49.60 48.55 49.75 42,400 2,082,410 49.113 49.25 49.30 49.60 48.55 49.75 42,400 49.113 0.92%
2025-07-31 0 48.80 48.80 49.40 48.70 50.50 52,800 2,589,980 49.053 48.80 48.80 49.40 48.70 50.50 52,800 49.053 -2.50%
2025-07-30 0 50.05 50.00 50.10 50.00 50.80 153,000 7,683,880 50.221 50.05 50.00 50.10 50.00 50.80 153,000 50.221 -1.28%
2025-07-29 0 50.70 50.70 51.00 49.90 51.95 155,200 7,807,260 50.305 50.70 50.70 51.00 49.90 51.95 155,200 50.305 -2.41%
2025-07-28 0 51.95 51.80 53.20 51.80 52.20 29,400 1,527,490 51.955 51.95 51.80 53.20 51.80 52.20 29,400 51.955 -0.86%
2025-07-25 0 52.40 52.30 52.55 52.15 53.20 270,600 14,135,810 52.239 52.40 52.30 52.55 52.15 53.20 270,600 52.239 -1.50%
2025-07-24 0 53.20 53.10 53.60 52.95 53.40 87,800 4,677,340 53.273 53.20 53.10 53.60 52.95 53.40 87,800 53.273 0.09%
2025-07-23 0 53.15 53.15 53.60 52.90 54.05 32,400 1,718,690 53.046 53.15 53.15 53.60 52.90 54.05 32,400 53.046 0.47%
2025-07-22 0 52.90 52.80 55.00 52.65 54.00 154,810 8,178,778 52.831 52.90 52.80 55.00 52.65 54.00 154,810 52.831 0.00%
2025-07-21 0 52.90 52.80 53.40 51.80 53.30 256,200 13,389,470 52.262 52.90 52.80 53.40 51.80 53.30 256,200 52.262 1.63%
2025-07-18 0 52.05 52.05 52.10 51.15 52.05 27,800 1,434,020 51.583 52.05 52.05 52.10 51.15 52.05 27,800 51.583 1.26%
2025-07-17 0 51.40 51.40 55.00 51.10 52.50 111,400 5,729,660 51.433 51.40 51.40 55.00 51.10 52.50 111,400 51.433 -2.10%
2025-07-16 0 52.50 52.40 55.00 52.10 53.35 29,800 1,568,480 52.634 52.50 52.40 55.00 52.10 53.35 29,800 52.634 -0.19%
2025-07-15 0 52.60 52.50 53.10 51.75 53.10 80,600 4,206,580 52.191 52.60 52.50 53.10 51.75 53.10 80,600 52.191 0.38%
2025-07-14 0 52.40 52.10 - 51.30 52.55 9,000 470,550 52.283 52.40 52.10 - 51.30 52.55 9,000 52.283 -0.29%
2025-07-11 0 52.55 52.20 53.00 52.55 53.05 33,600 1,769,180 52.654 52.55 52.20 53.00 52.55 53.05 33,600 52.654 0.86%
2025-07-10 0 52.10 52.10 54.60 51.95 52.60 67,500 3,528,870 52.280 52.10 52.10 54.60 51.95 52.60 67,500 52.280 -0.95%
2025-07-09 0 52.60 52.50 54.00 52.30 53.35 28,400 1,493,330 52.582 52.60 52.50 54.00 52.30 53.35 28,400 52.582 -1.68%
2025-07-08 0 53.50 53.00 53.90 52.80 53.70 10,800 577,060 53.431 53.50 53.00 53.90 52.80 53.70 10,800 53.431 2.29%
2025-07-07 0 52.30 52.10 55.00 51.65 52.15 59,200 3,079,890 52.025 52.30 52.10 55.00 51.65 52.15 59,200 52.025 -0.38%
2025-07-04 0 52.50 52.00 53.05 51.95 53.00 39,000 2,035,780 52.199 52.50 52.00 53.05 51.95 53.00 39,000 52.199 -0.66%
2025-07-03 0 52.85 52.80 52.90 52.15 54.60 40,200 2,128,590 52.950 52.85 52.80 52.90 52.15 54.60 40,200 52.950 -3.56%
2025-07-02 0 54.80 54.70 55.20 54.45 55.20 54,200 2,965,520 54.714 54.80 54.70 55.20 54.45 55.20 54,200 54.714 0.64%
2025-06-30 0 54.45 54.25 54.70 52.60 54.75 163,200 8,814,090 54.008 54.45 54.25 54.70 52.60 54.75 163,200 54.008 1.30%
2025-06-27 0 53.75 53.60 53.75 53.35 56.00 320,600 17,432,250 54.374 53.75 53.60 53.75 53.35 56.00 320,600 54.374 3.86%
2025-06-26 0 51.75 51.45 52.00 51.25 52.00 39,200 2,023,360 51.616 51.75 51.45 52.00 51.25 52.00 39,200 51.616 -0.10%
2025-06-25 0 51.80 51.70 51.85 51.60 52.30 80,000 4,147,860 51.848 51.80 51.70 51.85 51.60 52.30 80,000 51.848 -0.29%
2025-06-24 0 51.95 51.75 52.05 51.20 52.20 160,600 8,327,370 51.852 51.95 51.75 52.05 51.20 52.20 160,600 51.852 3.49%
2025-06-23 0 50.20 48.10 50.20 49.00 50.20 140,800 7,047,940 50.056 50.20 48.10 50.20 49.00 50.20 140,800 50.056 2.14%
2025-06-20 0 49.15 49.10 49.50 48.65 49.15 41,895 2,049,607 48.922 49.15 49.10 49.50 48.65 49.15 41,895 48.922 1.03%
2025-06-19 0 48.65 48.55 49.00 48.35 49.50 118,400 5,764,440 48.686 48.65 48.55 49.00 48.35 49.50 118,400 48.686 -1.22%
2025-06-18 0 49.25 49.00 49.50 48.95 49.55 23,800 1,175,390 49.386 49.25 49.00 49.50 48.95 49.55 23,800 49.386 -0.10%
2025-06-17 0 49.30 49.00 49.30 49.10 49.70 31,200 1,540,550 49.377 49.30 49.00 49.30 49.10 49.70 31,200 49.377 -0.60%
2025-06-16 0 49.60 49.45 49.80 47.25 49.95 88,800 4,367,980 49.189 49.60 49.45 49.80 47.25 49.95 88,800 49.189 4.97%
2025-06-13 0 47.25 47.15 47.45 46.60 47.60 165,005 7,736,684 46.888 47.25 47.15 47.45 46.60 47.60 165,005 46.888 -1.05%
2025-06-12 0 47.75 47.65 48.60 47.70 49.50 84,800 4,095,710 48.298 47.75 47.65 48.60 47.70 49.50 84,800 48.298 -3.54%
2025-06-11 0 49.50 49.20 49.90 48.85 50.15 116,400 5,787,240 49.719 49.50 49.20 49.90 48.85 50.15 116,400 49.719 1.33%
2025-06-10 0 48.85 48.70 49.55 48.50 50.95 37,200 1,825,590 49.075 48.85 48.70 49.55 48.50 50.95 37,200 49.075 -1.31%
2025-06-09 0 49.50 48.50 49.55 48.50 49.60 46,800 2,309,770 49.354 49.50 48.50 49.55 48.50 49.60 46,800 49.354 2.06%
2025-06-06 0 48.50 48.40 48.70 48.45 49.50 30,200 1,470,020 48.676 48.50 48.40 48.70 48.45 49.50 30,200 48.676 -2.02%
2025-06-05 0 49.50 47.60 49.50 48.95 49.50 55,600 2,734,780 49.187 49.50 47.60 49.50 48.95 49.50 55,600 49.187 1.33%
2025-06-04 0 48.85 48.70 49.05 48.50 50.00 66,400 3,281,030 49.413 48.85 48.70 49.05 48.50 50.00 66,400 49.413 0.31%
2025-06-03 0 48.70 48.70 48.75 47.50 48.80 110,400 5,321,720 48.204 48.70 48.70 48.75 47.50 48.80 110,400 48.204 2.42%
2025-06-02 0 47.55 47.30 47.60 45.75 47.65 18,600 867,460 46.638 47.55 47.30 47.60 45.75 47.65 18,600 46.638 2.15%
2025-05-30 0 46.55 46.40 47.80 45.80 47.80 73,600 3,414,650 46.395 46.55 46.40 47.80 45.80 47.80 73,600 46.395 -2.00%
2025-05-29 0 47.50 47.40 47.50 47.10 48.00 73,600 3,501,080 47.569 47.50 47.40 47.50 47.10 48.00 73,600 47.569 0.32%
2025-05-28 0 47.35 47.00 48.30 47.35 48.85 110,700 5,342,180 48.258 47.35 47.00 48.30 47.35 48.85 110,700 48.258 -0.11%
2025-05-27 0 47.40 47.35 47.60 46.35 47.60 67,200 3,148,680 46.855 47.40 47.35 47.60 46.35 47.60 67,200 46.855 0.85%
2025-05-26 0 47.00 47.00 47.60 46.85 48.00 146,000 6,883,860 47.150 47.00 47.00 47.60 46.85 48.00 146,000 47.150 -3.19%
2025-05-23 0 48.55 48.50 48.55 47.90 49.10 131,800 6,416,390 48.683 48.55 48.50 48.55 47.90 49.10 131,800 48.683 -0.72%
2025-05-22 0 48.90 48.50 49.50 48.60 50.60 344,600 17,077,180 49.557 48.90 48.50 49.50 48.60 50.60 344,600 49.557 -2.10%
2025-05-21 0 49.95 49.90 50.00 49.50 51.10 197,800 9,933,800 50.221 49.95 49.90 50.00 49.50 51.10 197,800 50.221 -0.99%
2025-05-20 0 50.45 50.20 50.50 48.75 50.55 143,200 7,173,480 50.094 50.45 50.20 50.50 48.75 50.55 143,200 50.094 4.34%
2025-05-19 0 48.35 48.10 48.35 45.20 48.35 121,400 5,657,170 46.599 48.35 48.10 48.35 45.20 48.35 121,400 46.599 2.76%
2025-05-16 0 47.05 46.90 47.10 46.20 47.10 162,200 7,615,460 46.951 47.05 46.90 47.10 46.20 47.10 162,200 46.951 1.95%
2025-05-15 0 46.15 46.15 46.80 46.00 47.80 200,800 9,413,220 46.879 46.15 46.15 46.80 46.00 47.80 200,800 46.879 -0.54%
2025-05-14 0 46.40 46.05 46.50 44.80 46.50 185,200 8,523,860 46.025 46.40 46.05 46.50 44.80 46.50 185,200 46.025 3.57%
2025-05-13 0 44.80 44.80 45.50 44.50 46.90 354,600 16,103,750 45.414 44.80 44.80 45.50 44.50 46.90 354,600 45.414 -4.38%
2025-05-12 0 46.85 46.90 47.00 45.20 48.00 216,000 10,017,630 46.378 46.85 46.90 47.00 45.20 48.00 216,000 46.378 -1.68%
2025-05-09 0 47.65 47.30 48.25 47.20 47.85 154,200 7,308,930 47.399 47.65 47.30 48.25 47.20 47.85 154,200 47.399 0.85%
2025-05-08 0 47.25 47.00 48.00 46.40 48.20 128,000 6,084,720 47.537 47.25 47.00 48.00 46.40 48.20 128,000 47.537 1.07%
2025-05-07 0 46.75 46.60 46.70 46.70 49.60 521,600 25,098,510 48.118 46.75 46.60 46.70 46.70 49.60 521,600 48.118 -2.71%
2025-05-06 0 48.05 47.95 48.30 48.00 50.35 467,200 22,611,740 48.398 48.05 47.95 48.30 48.00 50.35 467,200 48.398 -2.93%
2025-05-02 0 49.50 49.45 49.50 46.70 49.55 384,200 18,765,830 48.844 49.50 49.45 49.50 46.70 49.55 384,200 48.844 6.00%
2025-04-30 0 46.70 46.30 46.75 44.05 46.85 176,000 7,926,150 45.035 46.70 46.30 46.75 44.05 46.85 176,000 45.035 5.42%
2025-04-29 0 44.30 44.10 44.80 44.30 44.75 41,600 1,851,030 44.496 44.30 44.10 44.80 44.30 44.75 41,600 44.496 -1.01%
2025-04-28 0 44.75 44.70 44.80 44.65 45.35 35,800 1,608,880 44.941 44.75 44.70 44.80 44.65 45.35 35,800 44.941 -0.33%
2025-04-25 0 44.90 44.30 45.15 44.30 45.60 74,200 3,346,040 45.095 44.90 44.30 45.15 44.30 45.60 74,200 45.095 -0.44%
2025-04-24 0 45.10 44.50 45.45 44.30 45.65 106,600 4,796,690 44.997 45.10 44.50 45.45 44.30 45.65 106,600 44.997 1.23%
2025-04-23 0 44.55 44.55 44.65 43.00 45.15 478,200 21,331,040 44.607 44.55 44.55 44.65 43.00 45.15 478,200 44.607 6.58%
2025-04-22 0 41.80 41.70 41.90 39.35 42.05 273,900 11,384,995 41.566 41.80 41.70 41.90 39.35 42.05 273,900 41.566 6.23%
2025-04-17 0 39.35 39.25 39.45 38.50 39.50 65,400 2,552,050 39.022 39.35 39.25 39.45 38.50 39.50 65,400 39.022 1.03%
2025-04-16 0 38.95 38.80 39.25 38.05 40.80 241,200 9,435,460 39.119 38.95 38.80 39.25 38.05 40.80 241,200 39.119 -4.06%
2025-04-15 0 40.60 40.20 41.00 39.90 41.00 183,400 7,401,670 40.358 40.60 40.20 41.00 39.90 41.00 183,400 40.358 0.00%
2025-04-14 0 40.60 40.70 40.80 40.05 43.15 274,800 11,258,420 40.970 40.60 40.70 40.80 40.05 43.15 274,800 40.970 -3.22%
2025-04-11 0 41.95 41.90 42.00 40.20 42.60 277,800 11,468,220 41.282 41.95 41.90 42.00 40.20 42.60 277,800 41.282 3.07%
2025-04-10 0 40.70 40.50 40.80 40.50 42.60 555,800 23,079,320 41.525 40.70 40.50 40.80 40.50 42.60 555,800 41.525 1.62%
2025-04-09 0 40.05 40.00 40.35 35.00 40.30 819,600 31,347,160 38.247 40.05 40.00 40.35 35.00 40.30 819,600 38.247 8.54%
2025-04-08 0 36.90 36.25 37.00 35.50 37.60 244,600 8,918,840 36.463 36.90 36.25 37.00 35.50 37.60 244,600 36.463 4.38%
2025-04-07 0 35.35 35.35 36.40 34.10 42.85 678,600 25,667,450 37.824 35.35 35.35 36.40 34.10 42.85 678,600 37.824 -17.98%
2025-04-03 0 43.10 42.85 43.70 40.45 43.60 681,600 28,778,020 42.221 43.10 42.85 43.70 40.45 43.60 681,600 42.221 3.36%
2025-04-02 0 41.70 41.70 41.80 41.60 44.30 219,200 9,396,410 42.867 41.70 41.70 41.80 41.60 44.30 219,200 42.867 -3.02%
2025-04-01 0 43.00 43.00 43.25 43.00 46.50 203,000 9,051,670 44.590 43.00 43.00 43.25 43.00 46.50 203,000 44.590 -6.42%
2025-03-31 0 45.95 45.95 46.00 45.20 47.70 122,800 5,663,900 46.123 45.95 45.95 46.00 45.20 47.70 122,800 46.123 -3.67%
2025-03-28 0 47.70 47.45 48.60 46.50 48.50 141,200 6,673,960 47.266 47.70 47.45 48.60 46.50 48.50 141,200 47.266 -1.45%
2025-03-27 0 48.40 48.30 49.20 48.10 50.30 102,400 5,003,910 48.866 48.40 48.30 49.20 48.10 50.30 102,400 48.866 -3.97%
2025-03-26 0 50.40 50.30 50.60 50.10 50.60 42,800 2,157,090 50.399 50.40 50.30 50.60 50.10 50.60 42,800 50.399 0.60%
2025-03-25 0 50.10 50.10 51.00 49.85 53.00 191,600 9,665,280 50.445 50.10 50.10 51.00 49.85 53.00 191,600 50.445 -5.74%
2025-03-24 0 53.15 53.10 54.00 50.85 53.10 100,400 5,269,640 52.486 53.15 53.10 54.00 50.85 53.10 100,400 52.486 4.83%
2025-03-21 0 50.70 50.60 51.10 50.50 53.05 189,400 9,684,330 51.132 50.70 50.60 51.10 50.50 53.05 189,400 51.132 -4.07%
2025-03-20 0 52.85 52.90 53.20 52.30 54.45 161,200 8,613,480 53.433 52.85 52.90 53.20 52.30 54.45 161,200 53.433 -2.49%
2025-03-19 0 54.20 54.00 54.20 52.90 55.20 248,700 13,472,015 54.170 54.20 54.00 54.20 52.90 55.20 248,700 54.170 1.12%
2025-03-18 0 53.60 53.50 53.60 51.95 53.90 282,400 15,053,370 53.305 53.60 53.50 53.60 51.95 53.90 282,400 53.305 3.38%
2025-03-17 0 51.85 51.90 52.00 49.65 52.00 196,200 10,011,920 51.029 51.85 51.90 52.00 49.65 52.00 196,200 51.029 3.60%
2025-03-14 0 50.05 50.00 50.10 49.30 50.80 104,800 5,248,360 50.080 50.05 50.00 50.10 49.30 50.80 104,800 50.080 1.52%
2025-03-13 0 49.30 49.00 50.00 48.20 49.40 80,200 3,911,270 48.769 49.30 49.00 50.00 48.20 49.40 80,200 48.769 1.65%
2025-03-12 0 48.50 48.45 51.00 48.10 50.55 58,200 2,862,000 49.175 48.50 48.45 51.00 48.10 50.55 58,200 49.175 -3.39%
2025-03-11 0 50.20 49.55 52.00 47.45 50.20 204,600 9,889,600 48.336 50.20 49.55 52.00 47.45 50.20 204,600 48.336 1.31%
2025-03-10 0 49.55 49.40 50.05 49.00 50.60 256,400 12,741,190 49.693 49.55 49.40 50.05 49.00 50.60 256,400 49.693 -0.90%
2025-03-07 0 50.00 50.00 50.35 49.70 51.60 301,200 15,216,180 50.519 50.00 50.00 50.35 49.70 51.60 301,200 50.519 -2.34%
2025-03-06 0 51.20 51.10 51.80 50.50 52.50 235,599 12,063,289 51.203 51.20 51.10 51.80 50.50 52.50 235,599 51.203 0.89%
2025-03-05 0 50.75 50.10 50.75 47.50 50.75 208,000 10,345,760 49.739 50.75 50.10 50.75 47.50 50.75 208,000 49.739 7.07%
2025-03-04 0 47.40 47.30 47.80 45.80 49.15 248,500 11,624,440 46.778 47.40 47.30 47.80 45.80 49.15 248,500 46.778 -0.94%
2025-03-03 0 47.85 47.80 48.00 46.55 49.50 431,600 20,560,520 47.638 47.85 47.80 48.00 46.55 49.50 431,600 47.638 -1.24%
2025-02-28 0 48.45 48.35 49.10 47.55 52.30 508,600 25,144,310 49.438 48.45 48.35 49.10 47.55 52.30 508,600 49.438 -2.22%
2025-02-27 0 49.55 49.50 51.00 48.05 54.70 523,600 26,499,330 50.610 49.55 49.50 51.00 48.05 54.70 523,600 50.610 -5.62%
2025-02-26 0 52.50 52.40 52.80 49.65 53.05 171,800 8,864,090 51.595 52.50 52.40 52.80 49.65 53.05 171,800 51.595 5.63%
2025-02-25 0 49.70 49.60 50.00 46.90 50.25 142,200 6,986,410 49.131 49.70 49.60 50.00 46.90 50.25 142,200 49.131 2.90%
2025-02-24 0 48.30 48.00 48.95 47.65 49.00 199,600 9,639,210 48.293 48.30 48.00 48.95 47.65 49.00 199,600 48.293 0.62%
2025-02-21 0 48.00 48.00 48.20 46.50 48.30 147,201 7,021,607 47.701 48.00 48.00 48.20 46.50 48.30 147,201 47.701 4.58%
2025-02-20 0 45.90 45.40 46.55 45.00 47.50 254,000 11,741,190 46.225 45.90 45.40 46.55 45.00 47.50 254,000 46.225 -0.97%
2025-02-19 0 46.35 46.30 46.35 44.20 46.35 185,600 8,476,620 45.671 46.35 46.30 46.35 44.20 46.35 185,600 45.671 2.54%
2025-02-18 0 45.20 45.20 45.30 42.00 45.20 134,000 5,923,250 44.203 45.20 45.20 45.30 42.00 45.20 134,000 44.203 6.48%
2025-02-17 0 42.45 41.55 42.45 40.60 44.00 201,800 8,381,070 41.532 42.45 41.55 42.45 40.60 44.00 201,800 41.532 2.17%
2025-02-14 0 41.55 40.95 41.55 39.25 41.85 122,800 5,016,820 40.854 41.55 40.95 41.55 39.25 41.85 122,800 40.854 6.95%
2025-02-13 0 38.85 37.20 41.75 38.75 41.75 261,200 10,540,160 40.353 38.85 37.20 41.75 38.75 41.75 261,200 40.353 -5.93%
2025-02-12 0 41.30 41.30 41.45 40.35 41.70 81,200 3,336,740 41.093 41.30 41.30 41.45 40.35 41.70 81,200 41.093 3.38%
2025-02-11 0 39.95 39.90 40.50 39.75 41.50 139,000 5,651,490 40.658 39.95 39.90 40.50 39.75 41.50 139,000 40.658 -2.68%
2025-02-10 0 41.05 41.00 41.25 39.65 41.25 85,600 3,484,640 40.708 41.05 41.00 41.25 39.65 41.25 85,600 40.708 3.40%
2025-02-07 0 39.70 39.70 39.90 38.00 40.15 186,600 7,373,880 39.517 39.70 39.70 39.90 38.00 40.15 186,600 39.517 4.75%
2025-02-06 0 37.90 37.70 38.00 36.90 38.00 46,600 1,748,470 37.521 37.90 37.70 38.00 36.90 38.00 46,600 37.521 2.43%
2025-02-05 0 37.00 36.95 37.25 36.25 37.20 120,000 4,413,330 36.778 37.00 36.95 37.25 36.25 37.20 120,000 36.778 -0.40%
2025-02-04 0 37.15 37.15 37.20 36.35 37.60 246,000 9,157,930 37.227 37.15 37.15 37.20 36.35 37.60 246,000 37.227 4.06%
2025-02-03 0 35.70 35.60 35.90 35.20 36.85 447,000 16,118,120 36.058 35.70 35.60 35.90 35.20 36.85 447,000 36.058 0.14%
2025-01-28 0 35.65 35.45 35.80 35.20 35.80 168,200 5,934,380 35.282 35.65 35.45 35.80 35.20 35.80 168,200 35.282 3.48%
2025-01-27 0 34.45 34.30 34.90 34.40 35.05 37,000 1,281,480 34.635 34.45 34.30 34.90 34.40 35.05 37,000 34.635 -0.72%
2025-01-24 0 34.70 33.25 34.70 33.25 34.70 493,800 16,841,580 34.106 34.70 33.25 34.70 33.25 34.70 493,800 34.106 7.60%
2025-01-23 0 32.25 32.05 33.95 32.10 33.20 743,800 24,376,420 32.773 32.25 32.05 33.95 32.10 33.20 743,800 32.773 -2.27%
2025-01-22 0 33.00 32.80 33.95 33.00 33.60 329,000 10,927,190 33.213 33.00 32.80 33.95 33.00 33.60 329,000 33.213 -1.79%
2025-01-21 0 33.60 33.00 33.95 32.65 33.65 319,000 10,683,670 33.491 33.60 33.00 33.95 32.65 33.65 319,000 33.491 2.91%
2025-01-20 0 32.65 32.50 33.50 32.35 32.95 44,600 1,449,770 32.506 32.65 32.50 33.50 32.35 32.95 44,600 32.506 -1.06%
2025-01-17 0 33.00 32.50 34.00 32.25 33.00 99,200 3,253,720 32.800 33.00 32.50 34.00 32.25 33.00 99,200 32.800 2.01%
2025-01-16 0 32.35 31.80 32.50 31.80 32.70 21,800 702,690 32.233 32.35 31.80 32.50 31.80 32.70 21,800 32.233 2.37%
2025-01-15 0 31.60 31.60 32.50 31.50 31.70 4,400 138,980 31.586 31.60 31.60 32.50 31.50 31.70 4,400 31.586 -0.63%
2025-01-14 0 31.80 31.60 31.80 30.95 31.85 13,000 410,180 31.552 31.80 31.60 31.80 30.95 31.85 13,000 31.552 2.75%
2025-01-13 0 30.95 30.60 31.60 30.60 32.00 74,000 2,273,400 30.722 30.95 30.60 31.60 30.60 32.00 74,000 30.722 -2.37%
2025-01-10 0 31.70 31.70 35.00 31.70 32.45 22,600 722,860 31.985 31.70 31.70 35.00 31.70 32.45 22,600 31.985 -0.94%
2025-01-09 0 32.00 31.75 32.00 30.45 32.30 37,600 1,203,410 32.006 32.00 31.75 32.00 30.45 32.30 37,600 32.006 3.39%
2025-01-08 0 30.95 30.55 - 30.55 32.20 127,800 3,998,960 31.291 30.95 30.55 - 30.55 32.20 127,800 31.291 -3.88%
2025-01-07 0 32.20 32.20 35.00 31.30 34.90 1,133,800 37,010,650 32.643 32.20 32.20 35.00 31.30 34.90 1,133,800 32.643 -6.26%
2025-01-06 0 34.35 34.30 34.75 34.05 35.00 126,400 4,346,950 34.390 34.35 34.30 34.75 34.05 35.00 126,400 34.390 1.03%
2025-01-03 0 34.00 34.00 34.50 32.05 34.20 111,600 3,750,950 33.611 34.00 34.00 34.50 32.05 34.20 111,600 33.611 6.08%
2025-01-02 0 32.05 31.90 32.60 31.60 32.60 119,600 3,847,690 32.171 32.05 31.90 32.60 31.60 32.60 119,600 32.171 -1.69%
2024-12-31 0 32.60 32.55 32.85 32.20 32.65 13,400 436,340 32.563 32.60 32.55 32.85 32.20 32.65 13,400 32.563 0.31%
2024-12-30 0 32.50 31.60 33.30 31.95 32.80 144,400 4,698,350 32.537 32.50 31.60 33.30 31.95 32.80 144,400 32.537 0.93%
2024-12-27 0 32.20 31.60 32.50 31.00 32.75 64,600 2,083,830 32.257 32.20 31.60 32.50 31.00 32.75 64,600 32.257 4.04%
2024-12-24 0 30.95 30.70 31.00 29.80 30.95 15,400 469,960 30.517 30.95 30.70 31.00 29.80 30.95 15,400 30.517 3.86%
2024-12-23 0 29.80 29.40 29.90 29.60 30.20 132,400 3,948,610 29.823 29.80 29.40 29.90 29.60 30.20 132,400 29.823 0.17%
2024-12-20 0 29.75 29.40 30.00 29.40 30.00 14,200 422,590 29.760 29.75 29.40 30.00 29.40 30.00 14,200 29.760 2.59%
2024-12-19 0 29.00 28.70 30.00 28.50 29.10 265,600 7,644,310 28.781 29.00 28.70 30.00 28.50 29.10 265,600 28.781 0.52%
2024-12-18 0 28.85 28.85 30.75 28.40 28.80 87,600 2,520,080 28.768 28.85 28.85 30.75 28.40 28.80 87,600 28.768 2.67%
2024-12-17 0 28.10 28.00 30.75 27.85 28.65 220,700 6,296,970 28.532 28.10 28.00 30.75 27.85 28.65 220,700 28.532 -1.23%
2024-12-16 0 28.45 28.40 29.75 28.30 29.65 148,800 4,263,170 28.650 28.45 28.40 29.75 28.30 29.65 148,800 28.650 -2.90%
2024-12-13 0 29.30 28.95 29.85 29.60 29.85 188,200 5,574,900 29.622 29.30 28.95 29.85 29.60 29.85 188,200 29.622 -0.51%
2024-12-12 0 29.45 28.95 29.75 28.65 29.60 35,200 1,026,680 29.167 29.45 28.95 29.75 28.65 29.60 35,200 29.167 3.70%
2024-12-11 0 28.40 28.45 29.50 28.30 29.10 52,800 1,522,970 28.844 28.40 28.45 29.50 28.30 29.10 52,800 28.844 -1.56%
2024-12-10 0 28.85 - 29.50 28.80 29.90 186,600 5,505,920 29.507 28.85 - 29.50 28.80 29.90 186,600 29.507 -1.20%
2024-12-09 0 29.20 28.90 29.20 27.85 29.20 50,800 1,441,150 28.369 29.20 28.90 29.20 27.85 29.20 50,800 28.369 5.99%
2024-12-06 0 27.55 27.35 28.30 27.50 27.65 72,400 1,992,790 27.525 27.55 27.35 28.30 27.50 27.65 72,400 27.525 0.18%
2024-12-05 0 27.50 27.40 28.30 27.15 27.60 18,400 506,530 27.529 27.50 27.40 28.30 27.15 27.60 18,400 27.529 1.48%
2024-12-04 0 27.10 27.00 27.50 27.10 27.65 20,400 560,450 27.473 27.10 27.00 27.50 27.10 27.65 20,400 27.473 -0.37%
2024-12-03 0 27.20 27.10 27.45 26.95 27.50 9,400 255,590 27.190 27.20 27.10 27.45 26.95 27.50 9,400 27.190 2.26%
2024-12-02 0 26.60 26.55 26.95 26.00 26.65 29,600 786,130 26.558 26.60 26.55 26.95 26.00 26.65 29,600 26.558 3.30%
2024-11-29 0 25.75 25.60 26.95 25.50 25.95 5,800 149,130 25.712 25.75 25.60 26.95 25.50 25.95 5,800 25.712 -0.77%
2024-11-28 0 25.95 25.95 26.95 25.95 26.35 16,800 438,220 26.085 25.95 25.95 26.95 25.95 26.35 16,800 26.085 -1.33%
2024-11-27 0 26.30 25.45 26.95 25.20 26.30 29,400 746,580 25.394 26.30 25.45 26.95 25.20 26.30 29,400 25.394 3.95%
2024-11-26 0 25.30 25.00 - 25.30 26.35 194,800 4,987,000 25.601 25.30 25.00 - 25.30 26.35 194,800 25.601 -3.98%
2024-11-25 0 26.35 25.80 - 26.00 27.10 59,000 1,550,650 26.282 26.35 25.80 - 26.00 27.10 59,000 26.282 -0.75%
2024-11-22 0 26.55 26.30 26.65 26.55 27.75 123,000 3,343,300 27.181 26.55 26.30 26.65 26.55 27.75 123,000 27.181 1.72%
2024-11-21 0 26.10 26.10 26.70 26.00 26.50 117,800 3,109,940 26.400 26.10 26.10 26.70 26.00 26.50 117,800 26.400 0.38%
2024-11-20 0 26.00 25.70 26.90 25.65 26.05 70,200 1,815,320 25.859 26.00 25.70 26.90 25.65 26.05 70,200 25.859 -1.14%
2024-11-19 0 26.30 25.95 26.70 25.65 26.85 86,000 2,237,890 26.022 26.30 25.95 26.70 25.65 26.85 86,000 26.022 -2.05%
2024-11-18 0 26.85 26.80 27.00 26.50 27.00 67,800 1,799,160 26.536 26.85 26.80 27.00 26.50 27.00 67,800 26.536 3.27%
2024-11-15 0 26.00 25.80 26.25 25.95 26.65 27,600 723,850 26.226 26.00 25.80 26.25 25.95 26.65 27,600 26.226 0.00%
2024-11-14 0 26.00 25.70 26.50 26.00 26.75 8,000 210,490 26.311 26.00 25.70 26.50 26.00 26.75 8,000 26.311 -3.17%
2024-11-13 0 26.85 25.75 27.00 25.75 26.85 77,400 2,030,970 26.240 26.85 25.75 27.00 25.75 26.85 77,400 26.240 1.51%
2024-11-12 0 26.45 26.40 27.00 26.40 27.40 342,400 9,105,590 26.593 26.45 26.40 27.00 26.40 27.40 342,400 26.593 -2.40%
2024-11-11 0 27.10 26.90 27.70 25.45 27.40 147,600 3,945,640 26.732 27.10 26.90 27.70 25.45 27.40 147,600 26.732 3.04%
2024-11-08 0 26.30 26.00 26.80 25.70 26.65 38,200 1,005,130 26.312 26.30 26.00 26.80 25.70 26.65 38,200 26.312 2.33%
2024-11-07 0 25.70 25.70 25.95 24.80 25.90 72,200 1,828,860 25.330 25.70 25.70 25.95 24.80 25.90 72,200 25.330 0.98%
2024-11-06 0 25.45 24.65 26.00 25.10 25.80 37,200 946,080 25.432 25.45 24.65 26.00 25.10 25.80 37,200 25.432 -1.36%
2024-11-05 0 25.80 25.70 26.00 24.90 25.80 11,400 288,860 25.339 25.80 25.70 26.00 24.90 25.80 11,400 25.339 3.61%
2024-11-04 0 24.90 24.80 25.10 24.90 25.50 52,600 1,320,120 25.097 24.90 24.80 25.10 24.90 25.50 52,600 25.097 -0.40%
2024-11-01 0 25.00 24.80 25.30 24.50 25.00 113,000 2,800,280 24.781 25.00 24.80 25.30 24.50 25.00 113,000 24.781 1.63%
2024-10-31 0 24.60 24.55 24.75 24.00 25.00 811,400 20,075,120 24.741 24.60 24.55 24.75 24.00 25.00 811,400 24.741 2.93%
2024-10-30 0 23.90 23.65 24.30 23.45 24.00 60,200 1,429,990 23.754 23.90 23.65 24.30 23.45 24.00 60,200 23.754 0.21%
2024-10-29 0 23.85 23.60 24.00 23.40 24.00 45,000 1,065,780 23.684 23.85 23.60 24.00 23.40 24.00 45,000 23.684 1.49%
2024-10-28 0 23.50 23.35 24.00 23.35 24.20 53,600 1,268,470 23.665 23.50 23.35 24.00 23.35 24.20 53,600 23.665 -1.47%
2024-10-25 0 23.85 23.55 24.15 23.80 24.25 92,600 2,212,850 23.897 23.85 23.55 24.15 23.80 24.25 92,600 23.897 3.02%
2024-10-24 0 23.15 23.00 23.60 23.10 23.45 124,200 2,883,250 23.215 23.15 23.00 23.60 23.10 23.45 124,200 23.215 -1.49%
2024-10-23 0 23.50 23.45 23.70 22.90 23.80 271,200 6,351,770 23.421 23.50 23.45 23.70 22.90 23.80 271,200 23.421 5.38%
2024-10-22 0 22.30 22.30 22.40 22.30 22.40 11,800 264,180 22.388 22.30 22.30 22.40 22.30 22.40 11,800 22.388 -0.22%
2024-10-21 0 22.35 22.05 23.00 22.20 23.10 185,800 4,221,100 22.719 22.35 22.05 23.00 22.20 23.10 185,800 22.719 -0.45%
2024-10-18 0 22.45 21.80 22.70 21.55 22.65 391,600 8,641,120 22.066 22.45 21.80 22.70 21.55 22.65 391,600 22.066 5.65%
2024-10-17 0 21.25 21.00 22.00 21.20 21.60 68,400 1,460,860 21.358 21.25 21.00 22.00 21.20 21.60 68,400 21.358 2.16%
2024-10-16 0 20.80 20.80 21.40 20.75 21.20 42,400 884,230 20.854 20.80 20.80 21.40 20.75 21.20 42,400 20.854 -1.19%
2024-10-15 0 21.05 21.00 22.00 20.95 21.85 94,000 2,004,620 21.326 21.05 21.00 22.00 20.95 21.85 94,000 21.326 -2.09%
2024-10-14 0 21.50 21.40 21.60 20.65 21.50 479,800 9,998,380 20.839 21.50 21.40 21.60 20.65 21.50 479,800 20.839 -0.46%
2024-10-10 0 21.60 21.50 21.90 21.60 22.10 44,400 974,310 21.944 21.60 21.50 21.90 21.60 22.10 44,400 21.944 2.37%
2024-10-09 0 21.10 21.00 21.30 20.70 22.05 435,200 9,239,330 21.230 21.10 21.00 21.30 20.70 22.05 435,200 21.230 -0.94%
2024-10-08 0 21.30 - 22.30 21.30 24.00 760,800 16,818,560 22.106 21.30 - 22.30 21.30 24.00 760,800 22.106 -9.75%
2024-10-07 0 23.60 23.50 23.75 22.85 24.15 1,022,600 23,740,570 23.216 23.60 23.50 23.75 22.85 24.15 1,022,600 23.216 5.36%
2024-10-04 0 22.40 21.90 22.40 21.45 22.40 116,600 2,583,530 22.157 22.40 21.90 22.40 21.45 22.40 116,600 22.157 2.52%
2024-10-03 0 21.85 21.75 22.10 21.20 22.50 103,800 2,236,250 21.544 21.85 21.75 22.10 21.20 22.50 103,800 21.544 0.69%
2024-10-02 0 21.70 21.70 - 20.65 22.05 136,800 2,962,340 21.655 21.70 21.70 - 20.65 22.05 136,800 21.655 7.43%
2024-09-30 0 20.20 20.25 20.30 19.86 20.70 391,600 8,024,734 20.492 20.20 20.25 20.30 19.86 20.70 391,600 20.492 2.33%
2024-09-27 0 19.74 19.66 20.10 19.26 20.10 207,200 4,084,814 19.714 19.74 19.66 20.10 19.26 20.10 207,200 19.714 2.49%
2024-09-26 0 19.26 19.24 19.28 18.42 19.32 391,000 7,379,356 18.873 19.26 19.24 19.28 18.42 19.32 391,000 18.873 4.22%
2024-09-25 0 18.48 - 18.86 18.46 19.60 208,600 3,934,660 18.862 18.48 - 18.86 18.46 19.60 208,600 18.862 -3.65%
2024-09-24 0 19.18 - 19.36 18.58 19.36 231,200 4,429,948 19.161 19.18 - 19.36 18.58 19.36 231,200 19.161 3.23%
2024-09-23 0 18.58 18.54 18.88 18.46 18.72 47,200 880,256 18.649 18.58 18.54 18.88 18.46 18.72 47,200 18.649 3.22%
2024-09-20 0 18.00 - 18.20 18.00 18.24 52,000 939,288 18.063 18.00 - 18.20 18.00 18.24 52,000 18.063 0.00%
2024-09-19 0 18.00 17.48 18.08 17.64 18.04 119,200 2,139,112 17.946 18.00 17.48 18.08 17.64 18.04 119,200 17.946 1.24%
2024-09-17 0 17.78 17.48 17.80 17.62 17.76 4,600 81,176 17.647 17.78 17.48 17.80 17.62 17.76 4,600 17.647 1.72%
2024-09-16 0 17.48 - 17.86 17.30 17.48 10,400 179,992 17.307 17.48 - 17.86 17.30 17.48 10,400 17.307 0.00%
2024-09-13 0 17.48 - 17.60 17.38 17.62 14,800 259,344 17.523 17.48 - 17.60 17.38 17.62 14,800 17.523 0.69%
2024-09-12 0 17.36 - 17.38 17.38 17.58 9,400 163,552 17.399 17.36 - 17.38 17.38 17.58 9,400 17.399 0.35%
2024-09-11 0 17.30 16.94 17.86 16.98 17.36 7,800 134,116 17.194 17.30 16.94 17.86 16.98 17.36 7,800 17.194 1.53%
2024-09-10 0 17.04 16.92 17.14 16.90 17.00 2,400 40,600 16.917 17.04 16.92 17.14 16.90 17.00 2,400 16.917 0.95%
2024-09-09 0 16.88 16.72 17.32 16.66 16.88 31,200 523,236 16.770 16.88 16.72 17.32 16.66 16.88 31,200 16.770 0.12%
2024-09-05 0 16.86 16.60 17.86 16.76 16.98 32,000 540,752 16.899 16.86 16.60 17.86 16.76 16.98 32,000 16.899 -0.94%
2024-09-04 0 17.02 16.80 17.86 16.94 17.34 260,400 4,427,620 17.003 17.02 16.80 17.86 16.94 17.34 260,400 17.003 -2.30%
2024-09-03 0 17.42 17.32 17.86 17.32 17.60 10,000 174,056 17.406 17.42 17.32 17.86 17.32 17.60 10,000 17.406 0.35%
2024-09-02 0 17.36 17.30 18.24 17.36 17.60 15,200 266,088 17.506 17.36 17.30 18.24 17.36 17.60 15,200 17.506 -2.25%
2024-08-30 0 17.76 17.00 17.90 17.30 17.82 72,000 1,282,124 17.807 17.76 17.00 17.90 17.30 17.82 72,000 17.807 3.38%
2024-08-29 0 17.18 16.98 18.24 16.98 17.18 23,200 397,504 17.134 17.18 16.98 18.24 16.98 17.18 23,200 17.134 -0.58%
2024-08-28 0 17.28 17.10 18.24 17.08 17.12 11,800 201,744 17.097 17.28 17.10 18.24 17.08 17.12 11,800 17.097 0.12%
2024-08-27 0 17.26 16.88 18.24 16.92 17.20 19,000 324,180 17.062 17.26 16.88 18.24 16.92 17.20 19,000 17.062 1.29%
2024-08-26 0 17.04 17.00 18.24 16.96 17.06 28,600 486,152 16.998 17.04 17.00 18.24 16.96 17.06 28,600 16.998 -1.05%
2024-08-23 0 17.22 17.10 17.30 17.20 17.34 52,800 908,872 17.213 17.22 17.10 17.30 17.20 17.34 52,800 17.213 -1.49%
2024-08-22 0 17.48 17.08 17.90 16.00 17.58 718,600 12,331,768 17.161 17.48 17.08 17.90 16.00 17.58 718,600 17.161 9.25%
2024-08-21 0 16.00 15.50 18.24 15.70 15.96 36,600 580,724 15.867 16.00 15.50 18.24 15.70 15.96 36,600 15.867 -1.11%
2024-08-20 0 16.18 15.90 18.24 15.98 16.22 400 6,440 16.100 16.18 15.90 18.24 15.98 16.22 400 16.100 0.12%
2024-08-19 0 16.16 16.12 16.30 16.16 16.50 27,600 449,932 16.302 16.16 16.12 16.30 16.16 16.50 27,600 16.302 1.51%
2024-08-16 0 15.92 15.50 16.00 15.88 15.96 38,200 608,584 15.932 15.92 15.50 16.00 15.88 15.96 38,200 15.932 0.51%
2024-08-15 0 15.84 15.40 15.88 15.32 15.88 23,400 367,788 15.717 15.84 15.40 15.88 15.32 15.88 23,400 15.717 2.33%
2024-08-14 0 15.48 15.32 15.68 15.48 15.48 21,000 325,080 15.480 15.48 15.32 15.68 15.48 15.48 21,000 15.480 -0.39%
2024-08-13 0 15.54 15.32 15.68 15.40 15.58 78,600 1,213,512 15.439 15.54 15.32 15.68 15.40 15.58 78,600 15.439 2.51%
2024-08-12 0 15.16 15.08 15.26 15.10 15.12 1,600 24,188 15.118 15.16 15.08 15.26 15.10 15.12 1,600 15.118 0.40%
2024-08-09 0 15.10 14.90 15.12 14.90 15.20 375,600 5,672,740 15.103 15.10 14.90 15.12 14.90 15.20 375,600 15.103 3.57%
2024-08-08 0 14.58 14.00 - 14.46 14.72 112,400 1,627,408 14.479 14.58 14.00 - 14.46 14.72 112,400 14.479 -0.55%
2024-08-07 0 14.66 14.00 - 14.64 14.70 10,600 155,648 14.684 14.66 14.00 - 14.64 14.70 10,600 14.684 0.83%
2024-08-06 0 14.54 14.30 - 14.40 14.68 3,200 46,644 14.576 14.54 14.30 - 14.40 14.68 3,200 14.576 0.28%
2024-08-05 0 14.50 14.42 - 14.18 14.66 27,200 391,980 14.411 14.50 14.42 - 14.18 14.66 27,200 14.411 -1.63%
2024-08-02 0 14.74 14.74 15.40 14.68 15.18 195,200 2,915,092 14.934 14.74 14.74 15.40 14.68 15.18 195,200 14.934 -4.53%
2024-08-01 0 15.44 15.30 - 15.30 15.38 2,800 42,856 15.306 15.44 15.30 - 15.30 15.38 2,800 15.306 -1.03%
2024-07-31 0 15.60 15.30 15.64 15.26 15.76 22,600 352,484 15.597 15.60 15.30 15.64 15.26 15.76 22,600 15.597 3.04%
2024-07-30 0 15.14 15.10 - 15.12 15.50 30,800 470,884 15.288 15.14 15.10 - 15.12 15.50 30,800 15.288 -3.57%
2024-07-29 0 15.70 15.40 15.70 15.52 15.90 64,000 1,003,068 15.673 15.70 15.40 15.70 15.52 15.90 64,000 15.673 3.15%
2024-07-26 0 15.22 15.00 15.40 15.20 15.36 49,200 755,196 15.350 15.22 15.00 15.40 15.20 15.36 49,200 15.350 1.47%
2024-07-25 0 15.00 14.96 - 15.00 15.20 115,000 1,728,896 15.034 15.00 14.96 - 15.00 15.20 115,000 15.034 -2.47%
2024-07-24 0 15.38 15.38 - 15.26 15.60 230,600 3,570,272 15.483 15.38 15.38 - 15.26 15.60 230,600 15.483 -3.03%
2024-07-23 0 15.86 15.82 15.92 15.86 15.94 6,200 98,812 15.937 15.86 15.82 15.92 15.86 15.94 6,200 15.937 -1.61%
2024-07-22 0 16.12 15.50 16.26 15.72 16.12 33,600 537,240 15.989 16.12 15.50 16.26 15.72 16.12 33,600 15.989 4.54%
2024-07-19 0 15.42 15.38 16.00 15.28 15.50 26,000 400,088 15.388 15.42 15.38 16.00 15.28 15.50 26,000 15.388 -1.78%
2024-07-18 0 15.70 15.20 15.80 15.52 15.84 13,600 212,632 15.635 15.70 15.20 15.80 15.52 15.84 13,600 15.635 -0.13%
2024-07-17 0 15.72 15.50 15.90 15.20 15.74 70,400 1,097,980 15.596 15.72 15.50 15.90 15.20 15.74 70,400 15.596 3.15%
2024-07-16 0 15.24 15.24 15.30 15.06 15.12 32,600 492,792 15.116 15.24 15.24 15.30 15.06 15.12 32,600 15.116 -0.52%
2024-07-15 0 15.32 15.20 15.80 15.30 15.76 12,800 197,660 15.442 15.32 15.20 15.80 15.30 15.76 12,800 15.442 -2.42%
2024-07-12 0 15.70 14.24 16.00 15.54 15.70 42,000 657,664 15.659 15.70 14.24 16.00 15.54 15.70 42,000 15.659 0.77%
2024-07-11 0 15.58 15.50 - 15.44 15.58 5,400 84,000 15.556 15.58 15.50 - 15.44 15.58 5,400 15.556 3.59%
2024-07-10 0 15.04 14.24 - 15.00 15.34 11,000 167,452 15.223 15.04 14.24 - 15.00 15.34 11,000 15.223 -1.70%
2024-07-09 0 15.30 15.00 - 14.98 15.30 19,000 287,724 15.143 15.30 15.00 - 14.98 15.30 19,000 15.143 -0.13%
2024-07-08 0 15.32 15.26 - 15.30 15.68 32,200 494,040 15.343 15.32 15.26 - 15.30 15.68 32,200 15.343 -1.29%
2024-07-05 0 15.52 15.26 15.80 15.38 15.52 36,600 563,432 15.394 15.52 15.26 15.80 15.38 15.52 36,600 15.394 -1.77%
2024-07-04 0 15.80 15.74 16.48 15.72 16.08 245,600 3,911,820 15.928 15.80 15.74 16.48 15.72 16.08 245,600 15.928 -0.38%
2024-07-03 0 15.86 15.60 16.40 15.60 16.00 240,400 3,820,796 15.893 15.86 15.60 16.40 15.60 16.00 240,400 15.893 2.06%
2024-07-02 0 15.54 15.42 - 15.42 15.60 22,000 339,716 15.442 15.54 15.42 - 15.42 15.60 22,000 15.442 0.78%
2024-06-28 0 15.42 15.26 15.52 15.46 15.62 9,800 152,136 15.524 15.42 15.26 15.52 15.46 15.62 9,800 15.524 -0.26%
2024-06-27 0 15.46 15.32 16.00 15.30 16.20 400,000 6,228,204 15.571 15.46 15.32 16.00 15.30 16.20 400,000 15.571 -7.09%
2024-06-26 0 16.64 16.00 - 16.60 16.74 94,400 1,573,612 16.670 16.64 16.00 - 16.60 16.74 94,400 16.670 0.85%
2024-06-25 0 16.50 16.20 - 16.50 16.74 135,400 2,258,756 16.682 16.50 16.20 - 16.50 16.74 135,400 16.682 -1.79%
2024-06-24 0 16.80 16.60 - 16.46 16.72 148,600 2,453,240 16.509 16.80 16.60 - 16.46 16.72 148,600 16.509 -1.06%
2024-06-21 0 16.98 16.90 18.40 16.80 17.00 20,800 352,760 16.960 16.98 16.90 18.40 16.80 17.00 20,800 16.960 -1.51%
2024-06-20 0 17.24 15.82 18.00 17.20 17.28 14,800 255,608 17.271 17.24 15.82 18.00 17.20 17.28 14,800 17.271 0.35%
2024-06-19 0 17.18 16.74 - 16.44 17.18 231,200 3,872,824 16.751 17.18 16.74 - 16.44 17.18 231,200 16.751 6.18%
2024-06-18 0 16.18 15.82 17.30 16.18 16.28 50,200 814,652 16.228 16.18 15.82 17.30 16.18 16.28 50,200 16.228 0.37%
2024-06-17 0 16.12 16.00 16.80 - - 0 0 - 16.12 16.00 16.80 - - 0 - -0.12%
2024-06-14 0 16.14 15.96 16.18 16.20 16.20 2,000 32,400 16.200 16.14 15.96 16.18 16.20 16.20 2,000 16.200 -1.10%
2024-06-13 0 16.32 16.24 - 16.10 16.32 73,400 1,193,516 16.260 16.32 16.24 - 16.10 16.32 73,400 16.260 2.64%
2024-06-12 0 15.90 15.82 - 15.90 15.98 89,600 1,426,420 15.920 15.90 15.82 - 15.90 15.98 89,600 15.920 -1.24%
2024-06-11 0 16.10 15.90 - 15.90 16.10 27,600 440,124 15.947 16.10 15.90 - 15.90 16.10 27,600 15.947 0.25%
2024-06-07 0 16.06 15.82 16.50 16.00 16.78 334,400 5,448,624 16.294 16.06 15.82 16.50 16.00 16.78 334,400 16.294 -3.83%
2024-06-06 0 16.70 16.28 17.26 16.70 16.92 2,800 46,888 16.746 16.70 16.28 17.26 16.70 16.92 2,800 16.746 1.83%
2024-06-05 0 16.40 16.38 16.90 16.40 16.52 15,800 259,724 16.438 16.40 16.38 16.90 16.40 16.52 15,800 16.438 -0.61%
2024-06-04 0 16.50 16.40 18.30 16.44 16.50 63,800 1,049,492 16.450 16.50 16.40 18.30 16.44 16.50 63,800 16.450 -0.48%
2024-06-03 0 16.58 16.50 - 16.36 16.74 29,000 482,332 16.632 16.58 16.50 - 16.36 16.74 29,000 16.632 2.35%
2024-05-31 0 16.20 16.00 16.42 16.20 16.60 39,200 644,572 16.443 16.20 16.00 16.42 16.20 16.60 39,200 16.443 -1.46%
2024-05-30 0 16.44 16.42 - 16.36 16.50 66,400 1,087,752 16.382 16.44 16.42 - 16.36 16.50 66,400 16.382 -0.48%
2024-05-29 0 16.52 16.40 - 16.46 16.66 33,600 557,548 16.594 16.52 16.40 - 16.46 16.66 33,600 16.594 -1.90%
2024-05-28 0 16.84 16.76 17.66 16.84 17.00 8,000 135,452 16.932 16.84 16.76 17.66 16.84 17.00 8,000 16.932 -1.52%
2024-05-27 0 17.10 17.02 - 16.58 17.50 241,200 4,013,320 16.639 17.10 17.02 - 16.58 17.50 241,200 16.639 1.30%
2024-05-24 0 16.88 16.88 - 16.80 17.48 200,000 3,412,124 17.061 16.88 16.88 - 16.80 17.48 200,000 17.061 -3.87%
2024-05-23 0 17.56 17.40 17.56 17.50 17.88 134,200 2,357,608 17.568 17.56 17.40 17.56 17.50 17.88 134,200 17.568 -2.55%
2024-05-22 0 18.02 17.40 - 17.84 18.10 218,400 3,923,472 17.965 18.02 17.40 - 17.84 18.10 218,400 17.965 1.01%
2024-05-21 0 17.84 - 17.88 17.80 18.12 70,400 1,263,396 17.946 17.84 - 17.88 17.80 18.12 70,400 17.946 -3.04%
2024-05-20 0 18.40 18.28 19.00 18.02 18.52 268,400 4,912,228 18.302 18.40 18.28 19.00 18.02 18.52 268,400 18.302 -0.43%
2024-05-17 0 18.48 18.48 18.88 18.42 18.60 15,800 291,556 18.453 18.48 18.48 18.88 18.42 18.60 15,800 18.453 0.43%
2024-05-16 0 18.40 17.98 18.88 18.28 18.50 258,000 4,763,568 18.463 18.40 17.98 18.88 18.28 18.50 258,000 18.463 -0.76%
2024-05-14 0 18.54 18.50 18.62 18.30 18.64 61,800 1,144,928 18.526 18.54 18.50 18.62 18.30 18.64 61,800 18.526 3.23%
2024-05-13 0 17.96 17.80 18.50 17.86 18.16 33,800 606,520 17.944 17.96 17.80 18.50 17.86 18.16 33,800 17.944 -0.11%
2024-05-10 0 17.98 17.50 17.98 17.46 17.98 74,600 1,325,028 17.762 17.98 17.50 17.98 17.46 17.98 74,600 17.762 1.35%
2024-05-09 0 17.74 16.70 17.76 17.58 18.04 78,800 1,401,120 17.781 17.74 16.70 17.76 17.58 18.04 78,800 17.781 0.23%
2024-05-08 0 17.70 17.40 18.00 17.22 17.74 58,800 1,035,388 17.609 17.70 17.40 18.00 17.22 17.74 58,800 17.609 6.76%
2024-05-07 0 16.58 - 16.58 16.60 16.68 6,200 103,000 16.613 16.58 - 16.58 16.60 16.68 6,200 16.613 -0.24%
2024-05-06 0 16.62 - 18.20 16.52 16.76 30,000 498,464 16.615 16.62 - 18.20 16.52 16.76 30,000 16.615 -0.48%
2024-05-03 0 16.70 16.62 17.00 16.52 16.72 40,800 679,900 16.664 16.70 16.62 17.00 16.52 16.72 40,800 16.664 2.33%
2024-05-02 0 16.32 15.70 - 16.14 16.36 23,200 378,584 16.318 16.32 15.70 - 16.14 16.36 23,200 16.318 1.24%
2024-04-30 0 16.12 15.70 17.50 15.90 16.14 48,400 774,412 16.000 16.12 15.70 17.50 15.90 16.14 48,400 16.000 0.00%
2024-04-29 0 16.12 - 16.60 16.10 16.52 83,600 1,360,116 16.269 16.12 - 16.60 16.10 16.52 83,600 16.269 0.37%
2024-04-26 0 16.06 16.00 - 15.86 16.16 73,800 1,183,000 16.030 16.06 16.00 - 15.86 16.16 73,800 16.030 4.02%
2024-04-25 0 15.44 15.08 15.50 15.36 15.46 147,000 2,264,624 15.406 15.44 15.08 15.50 15.36 15.46 147,000 15.406 0.26%
2024-04-24 0 15.40 - 15.84 15.26 15.46 323,400 4,997,268 15.452 15.40 - 15.84 15.26 15.46 323,400 15.452 2.80%
2024-04-23 0 14.98 13.50 15.04 14.76 15.10 107,200 1,599,124 14.917 14.98 13.50 15.04 14.76 15.10 107,200 14.917 2.60%
2024-04-22 0 14.60 - 14.86 14.46 14.78 101,800 1,487,684 14.614 14.60 - 14.86 14.46 14.78 101,800 14.614 -0.41%
2024-04-19 0 14.66 14.46 14.70 14.36 14.66 195,400 2,835,812 14.513 14.66 14.46 14.70 14.36 14.66 195,400 14.513 -3.43%
2024-04-18 0 15.18 - 15.20 14.94 15.18 8,200 123,980 15.120 15.18 - 15.20 14.94 15.18 8,200 15.120 0.53%
2024-04-17 0 15.10 14.86 15.84 14.90 15.12 18,200 273,136 15.007 15.10 14.86 15.84 14.90 15.12 18,200 15.007 2.03%
2024-04-16 0 14.80 - 15.84 14.70 14.90 196,800 2,914,320 14.809 14.80 - 15.84 14.70 14.90 196,800 14.809 -3.27%
2024-04-15 0 15.30 15.00 15.50 15.26 15.34 30,400 465,160 15.301 15.30 15.00 15.50 15.26 15.34 30,400 15.301 -0.13%
2024-04-12 0 15.32 15.00 15.44 15.26 15.44 46,000 706,668 15.362 15.32 15.00 15.44 15.26 15.44 46,000 15.362 2.82%
2024-04-11 0 14.90 14.50 15.84 14.50 14.96 69,000 1,021,484 14.804 14.90 14.50 15.84 14.50 14.96 69,000 14.804 0.54%
2024-04-10 0 14.82 14.50 15.08 14.78 15.00 57,200 849,956 14.859 14.82 14.50 15.08 14.78 15.00 57,200 14.859 0.27%
2024-04-09 0 14.78 14.24 15.00 14.68 14.88 33,200 488,536 14.715 14.78 14.24 15.00 14.68 14.88 33,200 14.715 3.36%
2024-04-08 0 14.30 14.24 14.68 14.02 14.46 30,600 436,972 14.280 14.30 14.24 14.68 14.02 14.46 30,600 14.280 -0.28%
2024-04-05 0 14.34 14.28 15.84 14.00 14.44 50,800 721,384 14.200 14.34 14.28 15.84 14.00 14.44 50,800 14.200 -0.69%
2024-04-03 0 14.44 14.42 14.60 14.42 15.08 277,600 4,057,760 14.617 14.44 14.42 14.60 14.42 15.08 277,600 14.617 -4.24%
2024-04-02 0 15.08 15.00 15.38 14.38 17.00 622,600 9,594,028 15.410 15.08 15.00 15.38 14.38 17.00 622,600 15.410 8.80%
2024-03-28 0 13.86 13.82 13.94 13.68 14.04 158,200 2,197,420 13.890 13.86 13.82 13.94 13.68 14.04 158,200 13.890 1.17%
2024-03-27 0 13.70 - 13.84 13.68 14.18 113,000 1,559,220 13.798 13.70 - 13.84 13.68 14.18 113,000 13.798 -3.39%
2024-03-26 0 14.18 13.76 14.36 13.82 14.22 36,800 518,088 14.078 14.18 13.76 14.36 13.82 14.22 36,800 14.078 3.35%
2024-03-25 0 13.72 13.60 14.04 13.72 14.20 35,400 497,220 14.046 13.72 13.60 14.04 13.72 14.20 35,400 14.046 -0.44%
2024-03-22 0 13.78 13.54 14.30 13.52 13.74 23,000 311,960 13.563 13.78 13.54 14.30 13.52 13.74 23,000 13.563 0.88%
2024-03-21 0 13.66 13.34 13.70 13.48 13.84 148,000 2,034,420 13.746 13.66 13.34 13.70 13.48 13.84 148,000 13.746 2.40%
2024-03-20 0 13.34 13.30 14.30 13.30 13.46 22,000 294,824 13.401 13.34 13.30 14.30 13.30 13.46 22,000 13.401 -2.77%
2024-03-19 0 13.72 - 13.86 13.60 13.80 49,800 685,904 13.773 13.72 - 13.86 13.60 13.80 49,800 13.773 -0.58%
2024-03-18 0 13.80 - 14.30 13.46 13.80 18,200 247,548 13.602 13.80 - 14.30 13.46 13.80 18,200 13.602 3.76%
2024-03-15 0 13.30 - 14.30 13.18 13.34 81,400 1,084,236 13.320 13.30 - 14.30 13.18 13.34 81,400 13.320 -1.92%
2024-03-14 0 13.56 - 14.30 13.50 13.98 29,400 403,092 13.711 13.56 - 14.30 13.50 13.98 29,400 13.711 -1.02%
2024-03-13 0 13.70 13.50 13.80 13.68 13.88 56,400 777,444 13.784 13.70 13.50 13.80 13.68 13.88 56,400 13.784 0.00%
2024-03-12 0 13.70 12.96 - 12.60 13.82 154,400 2,011,900 13.030 13.70 12.96 - 12.60 13.82 154,400 13.030 11.20%
2024-03-11 0 12.32 11.80 12.32 12.20 12.36 10,600 130,284 12.291 12.32 11.80 12.32 12.20 12.36 10,600 12.291 1.99%
2024-03-08 0 12.08 11.80 12.38 12.12 12.24 8,000 97,400 12.175 12.08 11.80 12.38 12.12 12.24 8,000 12.175 2.37%
2024-03-07 0 11.80 - 12.60 11.80 12.06 15,200 182,000 11.974 11.80 - 12.60 11.80 12.06 15,200 11.974 -2.16%
2024-03-06 0 12.06 11.90 12.60 11.60 12.06 11,000 129,280 11.753 12.06 11.90 12.60 11.60 12.06 11,000 11.753 3.08%
2024-03-05 0 11.70 11.70 12.60 11.70 12.20 244,800 2,888,488 11.799 11.70 11.70 12.60 11.70 12.20 244,800 11.799 -4.57%
2024-03-04 0 12.26 12.20 12.26 12.30 12.34 11,000 135,700 12.336 12.26 12.20 12.26 12.30 12.34 11,000 12.336 -0.16%
2024-03-01 0 12.28 12.20 12.60 12.26 12.28 110,000 1,348,660 12.261 12.28 12.20 12.60 12.26 12.28 110,000 12.261 0.49%
2024-02-29 0 12.22 12.12 12.60 12.08 12.22 18,600 226,096 12.156 12.22 12.12 12.60 12.08 12.22 18,600 12.156 1.16%
2024-02-28 0 12.08 12.00 12.56 12.08 12.48 20,000 246,676 12.334 12.08 12.00 12.56 12.08 12.48 20,000 12.334 -2.74%
2024-02-27 0 12.42 12.20 12.60 11.90 12.42 148,400 1,815,888 12.236 12.42 12.20 12.60 11.90 12.42 148,400 12.236 3.16%
2024-02-26 0 12.04 - 12.60 12.04 12.30 13,000 159,228 12.248 12.04 - 12.60 12.04 12.30 13,000 12.248 -1.47%
2024-02-23 0 12.22 12.00 12.60 12.06 12.22 8,200 99,380 12.120 12.22 12.00 12.60 12.06 12.22 8,200 12.120 -0.97%
2024-02-22 0 12.34 - - 12.26 12.34 48,800 600,212 12.299 12.34 - - 12.26 12.34 48,800 12.299 0.16%
2024-02-21 0 12.32 12.28 12.40 12.24 12.50 127,800 1,592,952 12.464 12.32 12.28 12.40 12.24 12.50 127,800 12.464 3.70%
2024-02-20 0 11.88 11.76 - 11.80 12.00 88,600 1,055,080 11.908 11.88 11.76 - 11.80 12.00 88,600 11.908 -0.67%
2024-02-19 0 11.96 - - 11.82 12.10 167,600 2,000,052 11.933 11.96 - - 11.82 12.10 167,600 11.933 -3.70%
2024-02-16 0 12.42 12.04 12.50 12.06 12.58 110,000 1,376,836 12.517 12.42 12.04 12.50 12.06 12.58 110,000 12.517 5.61%
2024-02-15 0 11.76 - - 11.50 11.76 5,400 63,400 11.741 11.76 - - 11.50 11.76 5,400 11.741 1.03%
2024-02-14 0 11.64 11.56 - 11.14 11.64 13,000 148,900 11.454 11.64 11.56 - 11.14 11.64 13,000 11.454 2.11%
2024-02-09 0 11.40 11.40 11.52 11.26 11.28 6,000 67,620 11.270 11.40 11.40 11.52 11.26 11.28 6,000 11.270 -1.72%
2024-02-08 0 11.60 - - 11.60 11.78 124,400 1,445,840 11.623 11.60 - - 11.60 11.78 124,400 11.623 -0.85%
2024-02-07 0 11.70 - - 11.78 12.04 12,200 145,412 11.919 11.70 - - 11.78 12.04 12,200 11.919 -1.52%
2024-02-06 0 11.88 11.80 11.92 11.78 11.88 28,600 338,708 11.843 11.88 11.80 11.92 11.78 11.88 28,600 11.843 6.07%
2024-02-05 0 11.20 11.00 - 10.92 11.32 121,000 1,330,392 10.995 11.20 11.00 - 10.92 11.32 121,000 10.995 -0.18%
2024-02-02 0 11.22 11.00 - 11.40 11.56 102,200 1,166,984 11.419 11.22 11.00 - 11.40 11.56 102,200 11.419 -1.41%
2024-02-01 0 11.38 11.30 - 11.18 11.38 1,200 13,616 11.347 11.38 11.30 - 11.18 11.38 1,200 11.347 1.43%
2024-01-31 0 11.22 11.18 - 11.22 11.48 69,200 786,192 11.361 11.22 11.18 - 11.22 11.48 69,200 11.361 -5.24%
2024-01-30 0 11.84 - - 11.80 11.84 122,600 1,447,584 11.807 11.84 - - 11.80 11.84 122,600 11.807 -2.95%
2024-01-29 0 12.20 12.20 - 12.16 12.32 113,000 1,391,420 12.313 12.20 12.20 - 12.16 12.32 113,000 12.313 0.33%
2024-01-26 0 12.16 - - 12.16 12.52 212,400 2,618,840 12.330 12.16 - - 12.16 12.52 212,400 12.330 -3.34%
2024-01-25 0 12.58 12.38 - 12.22 12.64 208,400 2,560,004 12.284 12.58 12.38 - 12.22 12.64 208,400 12.284 0.32%
2024-01-24 0 12.54 12.30 - 12.36 12.48 12,800 159,384 12.452 12.54 12.30 - 12.36 12.48 12,800 12.452 3.64%
2024-01-23 0 12.10 - - 12.06 12.24 107,200 1,293,460 12.066 12.10 - - 12.06 12.24 107,200 12.066 1.68%
2024-01-22 0 11.90 11.84 - 11.78 12.24 144,400 1,730,260 11.982 11.90 11.84 - 11.78 12.24 144,400 11.982 -2.46%
2024-01-19 0 12.20 - - 12.16 12.28 110,600 1,353,552 12.238 12.20 - - 12.16 12.28 110,600 12.238 -0.65%
2024-01-18 0 12.28 12.00 - 12.02 12.36 100,600 1,218,472 12.112 12.28 12.00 - 12.02 12.36 100,600 12.112 1.82%
2024-01-17 0 12.06 11.80 12.20 11.98 12.36 150,800 1,833,360 12.158 12.06 11.80 12.20 11.98 12.36 150,800 12.158 -4.74%
2024-01-16 0 12.66 12.50 - 12.66 12.98 81,600 1,039,936 12.744 12.66 12.50 - 12.66 12.98 81,600 12.744 -3.06%
2024-01-15 0 13.06 12.94 - 12.94 13.08 14,000 182,200 13.014 13.06 12.94 - 12.94 13.08 14,000 13.014 0.15%
2024-01-12 0 13.04 12.94 13.30 12.96 13.08 300,000 3,899,440 12.998 13.04 12.94 13.30 12.96 13.08 300,000 12.998 -1.95%
2024-01-11 0 13.30 12.78 - 12.82 13.40 557,200 7,420,868 13.318 13.30 12.78 - 12.82 13.40 557,200 13.318 2.94%
2024-01-10 0 12.92 12.84 13.10 12.84 12.98 291,200 3,764,404 12.927 12.92 12.84 13.10 12.84 12.98 291,200 12.927 -1.67%
2024-01-09 0 13.14 13.00 13.24 13.04 13.40 190,200 2,501,856 13.154 13.14 13.00 13.24 13.04 13.40 190,200 13.154 0.31%
2024-01-08 0 13.10 13.10 - 12.92 13.66 317,000 4,168,152 13.149 13.10 13.10 - 12.92 13.66 317,000 13.149 -4.24%
2024-01-05 0 13.68 13.40 15.60 13.68 13.82 29,200 401,344 13.745 13.68 13.40 15.60 13.68 13.82 29,200 13.745 -0.87%
2024-01-04 0 13.80 13.76 14.10 13.70 13.84 8,200 112,860 13.763 13.80 13.76 14.10 13.70 13.84 8,200 13.763 1.02%
2024-01-03 0 13.66 13.58 15.60 13.54 14.02 634,400 8,680,144 13.682 13.66 13.58 15.60 13.54 14.02 634,400 13.682 -3.80%
2024-01-02 0 14.20 - 15.60 13.98 14.20 475,000 6,686,140 14.076 14.20 - 15.60 13.98 14.20 475,000 14.076 0.42%
2023-12-29 0 14.14 14.00 15.60 13.92 15.28 390,200 5,504,000 14.106 14.14 14.00 15.60 13.92 15.28 390,200 14.106 -4.72%
2023-12-28 0 14.84 14.72 15.00 14.72 15.10 368,800 5,498,800 14.910 14.84 14.72 15.00 14.72 15.10 368,800 14.910 -1.07%
2023-12-27 0 15.00 14.80 - 14.40 15.04 200,400 2,979,952 14.870 15.00 14.80 - 14.40 15.04 200,400 14.870 4.90%
2023-12-22 0 14.30 14.16 - 14.24 14.66 222,400 3,193,300 14.358 14.30 14.16 - 14.24 14.66 222,400 14.358 -2.05%
2023-12-21 0 14.60 14.16 - 14.36 14.64 217,400 3,156,320 14.518 14.60 14.16 - 14.36 14.64 217,400 14.518 -0.95%
2023-12-20 0 14.74 14.16 14.84 14.74 14.84 1,200 17,728 14.773 14.74 14.16 14.84 14.74 14.84 1,200 14.773 -0.54%
2023-12-19 0 14.82 14.16 14.86 14.70 14.92 735,200 10,902,124 14.829 14.82 14.16 14.86 14.70 14.92 735,200 14.829 1.79%
2023-12-18 0 14.56 14.16 14.58 14.48 14.68 85,600 1,250,520 14.609 14.56 14.16 14.58 14.48 14.68 85,600 14.609 0.00%
2023-12-15 0 14.56 - 15.22 14.46 14.86 522,800 7,674,032 14.679 14.56 - 15.22 14.46 14.86 522,800 14.679 -0.14%
2023-12-14 0 14.58 14.32 14.60 14.50 14.94 528,000 7,780,800 14.736 14.58 14.32 14.60 14.50 14.94 528,000 14.736 1.67%
2023-12-13 0 14.34 14.20 14.42 14.08 14.38 568,200 8,105,228 14.265 14.34 14.20 14.42 14.08 14.38 568,200 14.265 2.43%
2023-12-12 0 14.00 13.80 - 13.42 13.92 207,400 2,872,000 13.848 14.00 13.80 - 13.42 13.92 207,400 13.848 4.79%
2023-12-11 0 13.36 13.06 - 13.12 13.42 399,200 5,277,196 13.219 13.36 13.06 - 13.12 13.42 399,200 13.219 0.60%
2023-12-08 0 13.28 - - 13.28 13.46 135,600 1,814,000 13.378 13.28 - - 13.28 13.46 135,600 13.378 -1.19%
2023-12-07 0 13.44 13.20 - 13.22 13.54 116,600 1,563,392 13.408 13.44 13.20 - 13.22 13.54 116,600 13.408 -1.47%
2023-12-06 0 13.64 13.52 - 13.60 13.72 53,600 730,644 13.631 13.64 13.52 - 13.60 13.72 53,600 13.631 1.04%
2023-12-05 0 13.50 13.36 - 13.30 13.78 267,600 3,639,436 13.600 13.50 13.36 - 13.30 13.78 267,600 13.600 -3.02%
2023-12-04 0 13.92 - - 13.88 14.08 424,400 5,946,912 14.013 13.92 - - 13.88 14.08 424,400 14.013 1.16%
2023-12-01 0 13.76 - 14.20 13.74 14.18 565,000 7,852,156 13.898 13.76 - 14.20 13.74 14.18 565,000 13.898 -3.10%
2023-11-30 0 14.20 - 14.40 14.10 14.30 106,400 1,509,160 14.184 14.20 - 14.40 14.10 14.30 106,400 14.184 0.85%
2023-11-29 0 14.08 14.04 14.32 14.00 14.32 164,000 2,323,896 14.170 14.08 14.04 14.32 14.00 14.32 164,000 14.170 -1.26%
2023-11-28 0 14.26 14.12 14.40 14.02 14.44 778,600 11,152,144 14.323 14.26 14.12 14.40 14.02 14.44 778,600 14.323 2.59%
2023-11-27 0 13.90 13.88 14.12 13.74 13.90 470,400 6,497,112 13.812 13.90 13.88 14.12 13.74 13.90 470,400 13.812 0.87%
2023-11-24 0 13.78 13.76 - 13.72 14.08 301,000 4,166,832 13.843 13.78 13.76 - 13.72 14.08 301,000 13.843 -2.55%
2023-11-23 0 14.14 13.68 14.20 13.58 14.16 497,000 6,910,308 13.904 14.14 13.68 14.20 13.58 14.16 497,000 13.904 2.32%
2023-11-22 0 13.82 13.50 - 13.60 14.08 392,600 5,386,436 13.720 13.82 13.50 - 13.60 14.08 392,600 13.720 -1.29%
2023-11-21 0 14.00 - - 14.00 15.02 916,800 13,222,352 14.422 14.00 - - 14.00 15.02 916,800 14.422 -5.91%
2023-11-20 0 14.88 14.80 - 14.30 14.88 509,400 7,459,380 14.643 14.88 14.80 - 14.30 14.88 509,400 14.643 0.27%
2023-11-17 0 14.84 14.66 - 14.66 14.96 595,800 8,803,004 14.775 14.84 14.66 - 14.66 14.96 595,800 14.775 2.06%
2023-11-16 0 14.54 14.60 - 14.50 15.78 1,675,600 24,960,908 14.897 14.54 14.60 - 14.50 15.78 1,675,600 14.897 -6.68%
2023-11-15 0 15.58 - - 14.88 15.60 387,600 5,906,120 15.238 15.58 - - 14.88 15.60 387,600 15.238 5.27%
2023-11-14 0 14.80 - - 14.74 15.24 195,200 2,915,996 14.939 14.80 - - 14.74 15.24 195,200 14.939 -2.37%
2023-11-13 0 15.16 14.80 15.24 14.94 15.46 551,200 8,420,296 15.276 15.16 14.80 15.24 14.94 15.46 551,200 15.276 1.47%
2023-11-10 0 14.94 14.94 - 14.92 15.62 729,200 11,195,436 15.353 14.94 14.94 - 14.92 15.62 729,200 15.353 -3.61%
2023-11-09 0 15.50 15.22 - 15.34 15.76 226,400 3,519,020 15.543 15.50 15.22 - 15.34 15.76 226,400 15.543 2.79%
2023-11-08 0 15.08 12.58 - 14.72 15.26 185,400 2,785,408 15.024 15.08 12.58 - 14.72 15.26 185,400 15.024 2.03%
2023-11-07 0 14.78 12.32 14.90 14.56 14.90 383,400 5,661,592 14.767 14.78 12.32 14.90 14.56 14.90 383,400 14.767 2.07%
2023-11-06 0 14.48 14.20 14.62 14.26 14.74 648,000 9,411,716 14.524 14.48 14.20 14.62 14.26 14.74 648,000 14.524 1.12%
2023-11-03 0 14.32 14.02 - 13.92 14.26 416,000 5,882,468 14.141 14.32 14.02 - 13.92 14.26 416,000 14.141 1.56%
2023-11-02 0 14.10 14.00 14.16 13.60 14.22 431,800 6,050,776 14.013 14.10 14.00 14.16 13.60 14.22 431,800 14.013 5.86%
2023-11-01 0 13.32 13.32 - 13.16 13.52 273,400 3,629,800 13.277 13.32 13.32 - 13.16 13.52 273,400 13.277 1.06%
2023-10-31 0 13.18 12.88 - 13.12 13.40 206,600 2,737,932 13.252 13.18 12.88 - 13.12 13.40 206,600 13.252 -1.64%
2023-10-30 0 13.40 12.88 - 12.76 13.36 673,800 8,771,160 13.017 13.40 12.88 - 12.76 13.36 673,800 13.017 5.85%
2023-10-27 0 12.66 12.50 - 12.56 12.74 460,200 5,817,512 12.641 12.66 12.50 - 12.56 12.74 460,200 12.641 1.44%
2023-10-26 0 12.48 - 12.78 12.40 12.76 342,600 4,308,144 12.575 12.48 - 12.78 12.40 12.76 342,600 12.575 1.30%
2023-10-25 0 12.32 - 12.80 12.22 12.84 398,000 5,033,324 12.647 12.32 - 12.80 12.22 12.84 398,000 12.647 1.82%
2023-10-24 0 12.10 11.98 - 12.06 12.50 748,800 9,166,208 12.241 12.10 11.98 - 12.06 12.50 748,800 12.241 -3.04%
2023-10-20 0 12.48 - - 12.48 12.92 774,000 9,863,444 12.743 12.48 - - 12.48 12.92 774,000 12.743 -1.89%
2023-10-19 0 12.72 - 12.84 12.28 12.74 585,400 7,346,472 12.549 12.72 - 12.84 12.28 12.74 585,400 12.549 2.91%
2023-10-18 0 12.36 12.12 - 12.18 12.36 550,400 6,744,024 12.253 12.36 12.12 - 12.18 12.36 550,400 12.253 1.15%
2023-10-17 0 12.22 12.06 12.30 11.86 12.26 760,600 9,174,680 12.062 12.22 12.06 12.30 11.86 12.26 760,600 12.062 4.27%
2023-10-16 0 11.72 11.28 - 11.70 11.88 81,200 961,156 11.837 11.72 11.28 - 11.70 11.88 81,200 11.837 -0.34%
2023-10-13 0 11.76 11.28 13.20 11.76 11.90 142,200 1,684,288 11.845 11.76 11.28 13.20 11.76 11.90 142,200 11.845 -0.51%
2023-10-12 0 11.82 - 12.00 11.74 11.88 171,600 2,026,164 11.807 11.82 - 12.00 11.74 11.88 171,600 11.807 2.78%
2023-10-11 0 11.50 - - 11.50 11.64 390,200 4,522,304 11.590 11.50 - - 11.50 11.64 390,200 11.590 0.52%
2023-10-10 0 11.44 11.16 - 11.38 11.50 599,800 6,862,424 11.441 11.44 11.16 - 11.38 11.50 599,800 11.441 2.51%
2023-10-09 0 11.16 - 11.28 11.02 11.28 141,800 1,589,340 11.208 11.16 - 11.28 11.02 11.28 141,800 11.208 0.72%
2023-10-06 0 11.08 10.90 11.18 11.04 11.16 301,800 3,343,928 11.080 11.08 10.90 11.18 11.04 11.16 301,800 11.080 1.47%
2023-10-05 0 10.92 10.86 - 10.86 11.02 255,400 2,786,912 10.912 10.92 10.86 - 10.86 11.02 255,400 10.912 -1.44%
2023-10-04 0 11.08 11.00 - 11.02 11.18 130,400 1,444,296 11.076 11.08 11.00 - 11.02 11.18 130,400 11.076 -1.07%
2023-10-03 0 11.20 - 12.20 11.20 11.22 278,600 3,121,992 11.206 11.20 - 12.20 11.20 11.22 278,600 11.206 -2.61%
2023-09-29 0 11.50 10.50 - 11.18 11.50 314,000 3,538,732 11.270 11.50 10.50 - 11.18 11.50 314,000 11.270 5.31%
2023-09-28 0 10.92 10.50 - 10.90 10.98 194,400 2,126,748 10.940 10.92 10.50 - 10.90 10.98 194,400 10.940 -1.44%
2023-09-27 0 11.08 10.50 11.18 11.08 11.20 235,200 2,618,860 11.135 11.08 10.50 11.18 11.08 11.20 235,200 11.135 1.47%
2023-09-26 0 10.92 10.50 10.98 10.88 11.04 150,000 1,643,048 10.954 10.92 10.50 10.98 10.88 11.04 150,000 10.954 -1.80%
2023-09-25 0 11.12 - - 11.08 11.26 329,800 3,665,556 11.114 11.12 - - 11.08 11.26 329,800 11.114 -1.24%
2023-09-22 0 11.26 11.22 11.28 10.86 11.26 237,000 2,631,912 11.105 11.26 11.22 11.28 10.86 11.26 237,000 11.105 3.49%
2023-09-21 0 10.88 10.86 - 10.78 11.00 154,000 1,673,012 10.864 10.88 10.86 - 10.78 11.00 154,000 10.864 -1.63%
2023-09-20 0 11.06 11.04 - 10.92 11.06 213,400 2,349,588 11.010 11.06 11.04 - 10.92 11.06 213,400 11.010 -0.72%
2023-09-19 0 11.14 10.42 - 11.08 11.16 317,400 3,521,432 11.095 11.14 10.42 - 11.08 11.16 317,400 11.095 0.00%
2023-09-18 0 11.14 - - 11.12 11.40 187,800 2,109,772 11.234 11.14 - - 11.12 11.40 187,800 11.234 -2.28%
2023-09-15 0 11.40 - 11.88 11.34 11.54 432,400 4,947,636 11.442 11.40 - 11.88 11.34 11.54 432,400 11.442 0.00%
2023-09-14 0 11.40 - 11.72 11.22 11.44 300,000 3,412,724 11.376 11.40 - 11.72 11.22 11.44 300,000 11.376 2.52%
2023-09-13 0 11.12 - 11.16 10.98 11.12 383,600 4,244,388 11.065 11.12 - 11.16 10.98 11.12 383,600 11.065 0.36%
2023-09-12 0 11.08 10.90 11.16 10.90 11.12 428,200 4,734,612 11.057 11.08 10.90 11.16 10.90 11.12 428,200 11.057 1.84%
2023-09-11 0 10.88 10.42 10.94 10.56 11.12 1,079,000 11,618,304 10.768 10.88 10.42 10.94 10.56 11.12 1,079,000 10.768 -2.16%
2023-09-07 0 11.12 10.42 11.38 10.84 11.20 209,600 2,325,528 11.095 11.12 10.42 11.38 10.84 11.20 209,600 11.095 1.28%
2023-09-06 0 10.98 10.92 - 10.58 10.98 206,600 2,225,912 10.774 10.98 10.92 - 10.58 10.98 206,600 10.774 1.67%
2023-09-05 0 10.80 10.70 - 10.78 11.28 893,000 9,799,052 10.973 10.80 10.70 - 10.78 11.28 893,000 10.973 -5.92%
2023-09-04 0 11.48 11.40 11.88 11.36 11.56 593,800 6,783,320 11.424 11.48 11.40 11.88 11.36 11.56 593,800 11.424 -0.17%
2023-08-31 0 11.50 11.40 - 11.42 11.60 213,800 2,451,040 11.464 11.50 11.40 - 11.42 11.60 213,800 11.464 -1.20%
2023-08-30 0 11.64 11.60 - 11.54 11.94 636,800 7,445,136 11.691 11.64 11.60 - 11.54 11.94 636,800 11.691 1.39%
2023-08-29 0 11.48 11.34 11.56 11.34 11.56 238,400 2,732,036 11.460 11.48 11.34 11.56 11.34 11.56 238,400 11.460 1.23%
2023-08-28 0 11.34 - 11.58 11.30 11.66 543,800 6,208,368 11.417 11.34 - 11.58 11.30 11.66 543,800 11.417 0.71%
2023-08-25 0 11.26 - 11.74 11.22 11.28 381,600 4,301,100 11.271 11.26 - 11.74 11.22 11.28 381,600 11.271 -0.18%
2023-08-24 0 11.28 - 11.36 11.16 11.40 646,200 7,316,736 11.323 11.28 - 11.36 11.16 11.40 646,200 11.323 3.30%
2023-08-23 0 10.92 10.42 - 10.66 10.96 377,800 4,096,948 10.844 10.92 10.42 - 10.66 10.96 377,800 10.844 2.06%
2023-08-22 0 10.70 10.42 - 10.48 10.78 644,400 6,859,008 10.644 10.70 10.42 - 10.48 10.78 644,400 10.644 1.33%
2023-08-21 0 10.56 10.42 - 10.56 10.82 504,800 5,421,252 10.739 10.56 10.42 - 10.56 10.82 504,800 10.739 -3.65%
2023-08-18 0 10.96 10.94 11.38 10.94 11.20 264,600 2,939,304 11.108 10.96 10.94 11.38 10.94 11.20 264,600 11.108 -2.32%
2023-08-17 0 11.22 10.42 11.38 10.92 11.28 911,400 10,142,644 11.129 11.22 10.42 11.38 10.92 11.28 911,400 11.129 1.81%
2023-08-16 0 11.02 - 11.38 11.00 11.14 232,600 2,575,832 11.074 11.02 - 11.38 11.00 11.14 232,600 11.074 -0.90%
2023-08-15 0 11.12 10.42 - 10.92 11.14 744,000 8,200,136 11.022 11.12 10.42 - 10.92 11.14 744,000 11.022 1.28%
2023-08-14 0 10.98 10.96 - 10.76 10.98 303,200 3,297,928 10.877 10.98 10.96 - 10.76 10.98 303,200 10.877 -0.18%
2023-08-11 0 11.00 11.00 - 11.00 11.10 209,600 2,319,596 11.067 11.00 11.00 - 11.00 11.10 209,600 11.067 -1.96%
2023-08-10 0 11.22 11.04 - 11.10 11.22 104,000 1,159,560 11.150 11.22 11.04 - 11.10 11.22 104,000 11.150 0.54%
2023-08-09 0 11.16 10.98 - 11.10 11.22 169,800 1,892,616 11.146 11.16 10.98 - 11.10 11.22 169,800 11.146 -0.18%
2023-08-08 0 11.18 - - 11.16 11.30 266,400 2,989,532 11.222 11.18 - - 11.16 11.30 266,400 11.222 -1.76%
2023-08-07 0 11.38 11.34 11.52 11.14 11.38 291,400 3,281,708 11.262 11.38 11.34 11.52 11.14 11.38 291,400 11.262 1.43%
2023-08-04 0 11.22 11.10 - 11.20 11.40 223,400 2,532,324 11.335 11.22 11.10 - 11.20 11.40 223,400 11.335 0.90%
2023-08-03 0 11.12 11.06 - 11.04 11.26 200,200 2,239,952 11.189 11.12 11.06 - 11.04 11.26 200,200 11.189 0.54%
2023-08-02 0 11.06 - 11.48 11.04 11.40 455,000 5,097,272 11.203 11.06 - 11.48 11.04 11.40 455,000 11.203 -0.54%
2023-08-01 0 11.12 - - 11.12 11.44 349,200 3,934,748 11.268 11.12 - - 11.12 11.44 349,200 11.268 -0.89%
2023-07-31 0 11.22 11.20 11.26 11.22 11.56 696,800 7,985,264 11.460 11.22 11.20 11.26 11.22 11.56 696,800 11.460 0.18%
2023-07-28 0 11.20 10.98 - 10.94 11.20 666,000 7,378,100 11.078 11.20 10.98 - 10.94 11.20 666,000 11.078 2.00%
2023-07-27 0 10.98 10.60 - 10.74 11.08 1,318,400 14,402,096 10.924 10.98 10.60 - 10.74 11.08 1,318,400 10.924 4.97%
2023-07-26 0 10.46 10.40 - 10.38 10.50 343,400 3,584,872 10.439 10.46 10.40 - 10.38 10.50 343,400 10.439 -0.19%
2023-07-25 0 10.48 10.12 10.50 10.32 10.48 628,200 6,534,328 10.402 10.48 10.12 10.50 10.32 10.48 628,200 10.402 2.95%
2023-07-24 0 10.18 10.10 - 10.10 10.26 931,200 9,468,764 10.168 10.18 10.10 - 10.10 10.26 931,200 10.168 -1.74%
2023-07-21 0 10.36 10.00 - 10.18 10.40 867,200 8,951,096 10.322 10.36 10.00 - 10.18 10.40 867,200 10.322 1.77%
2023-07-20 0 10.18 10.16 10.20 10.22 10.44 1,376,400 14,251,800 10.354 10.18 10.16 10.20 10.22 10.44 1,376,400 10.354 -1.36%
2023-07-19 0 10.32 - - 10.14 10.34 620,000 6,353,904 10.248 10.32 - - 10.14 10.34 620,000 10.248 0.19%
2023-07-18 0 10.30 - 10.38 10.26 10.40 397,000 4,098,588 10.324 10.30 - 10.38 10.26 10.40 397,000 10.324 -1.34%
2023-07-14 0 10.44 - - 10.42 10.60 747,400 7,829,704 10.476 10.44 - - 10.42 10.60 747,400 10.476 -1.14%
2023-07-13 0 10.56 10.42 - 10.30 10.56 875,600 9,165,528 10.468 10.56 10.42 - 10.30 10.56 875,600 10.468 3.73%
2023-07-12 0 10.18 - - 10.06 10.20 886,400 9,002,876 10.157 10.18 - - 10.06 10.20 886,400 10.157 1.80%
2023-07-11 0 10.00 - - 9.940 10.12 846,400 8,475,984 10.014 10.00 - - 9.940 10.12 846,400 10.014 1.11%
2023-07-10 0 9.890 9.800 - 9.840 10.12 1,513,600 15,026,810 9.9279 9.890 9.800 - 9.840 10.12 1,513,600 9.9279 -1.69%
2023-07-07 0 10.06 10.00 - 10.04 10.22 1,062,800 10,738,960 10.104 10.06 10.00 - 10.04 10.22 1,062,800 10.104 -2.52%
2023-07-06 0 10.32 - - 10.28 10.58 922,800 9,596,628 10.399 10.32 - - 10.28 10.58 922,800 10.399 0.19%
2023-07-05 0 10.30 - - 10.22 10.32 357,400 3,672,364 10.275 10.30 - - 10.22 10.32 357,400 10.275 0.39%
2023-07-04 0 10.26 - - 10.16 10.36 424,400 4,343,108 10.234 10.26 - - 10.16 10.36 424,400 10.234 0.59%
2023-07-03 0 10.20 9.800 - 9.940 10.20 79,800 808,820 10.136 10.20 9.800 - 9.940 10.20 79,800 10.136 2.41%
2023-06-30 0 9.960 9.850 9.960 9.970 10.04 77,200 771,128 9.9887 9.960 9.850 9.960 9.970 10.04 77,200 9.9887 -0.60%
2023-06-29 0 10.02 9.950 - 10.00 10.10 474,400 4,765,408 10.045 10.02 9.950 - 10.00 10.10 474,400 10.045 -0.40%
2023-06-28 0 10.06 8.970 - 9.710 10.06 444,600 4,361,764 9.8105 10.06 8.970 - 9.710 10.06 444,600 9.8105 3.29%
2023-06-27 0 9.740 8.970 - 9.730 9.910 686,600 6,713,670 9.7781 9.740 8.970 - 9.730 9.910 686,600 9.7781 0.52%
2023-06-26 0 9.690 9.500 - 9.550 9.730 467,000 4,497,158 9.6299 9.690 9.500 - 9.550 9.730 467,000 9.6299 5.33%
2023-06-23 0 9.200 9.150 - 9.120 9.400 326,600 3,001,886 9.1913 9.200 9.150 - 9.120 9.400 326,600 9.1913 -2.54%
2023-06-21 0 9.440 9.400 - 9.440 9.740 124,000 1,178,358 9.5029 9.440 9.400 - 9.440 9.740 124,000 9.5029 -3.08%
2023-06-20 0 9.740 8.970 - 9.690 10.00 33,000 321,314 9.7368 9.740 8.970 - 9.690 10.00 33,000 9.7368 -2.40%
2023-06-19 0 9.980 9.880 - 9.840 10.12 36,000 357,166 9.9213 9.980 9.880 - 9.840 10.12 36,000 9.9213

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top