Meituan: B

Exchange Code Listed Last trade Delisted
HK Main 83690  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 92.35 92.05 94.50 92.15 93.00 64,400 5,945,650 92.324 92.35 92.05 94.50 92.15 93.00 64,400 92.324 -1.44%
2025-12-30 0 93.70 93.00 94.50 93.40 94.10 27,100 2,542,495 93.819 93.70 93.00 94.50 93.40 94.10 27,100 93.819 -0.16%
2025-12-29 0 93.85 92.80 94.00 93.85 96.20 128,300 12,255,235 95.520 93.85 92.80 94.00 93.85 96.20 128,300 95.520 1.02%
2025-12-24 0 92.90 92.80 93.10 92.90 93.90 148,500 13,835,445 93.168 92.90 92.80 93.10 92.90 93.90 148,500 93.168 -0.32%
2025-12-23 0 93.20 92.60 93.45 92.60 93.60 9,000 836,810 92.979 93.20 92.60 93.45 92.60 93.60 9,000 92.979 0.22%
2025-12-22 0 93.00 90.00 94.00 92.80 94.55 34,500 3,219,820 93.328 93.00 90.00 94.00 92.80 94.55 34,500 93.328 0.00%
2025-12-19 0 93.00 91.00 93.40 92.15 94.45 96,100 8,889,215 92.500 93.00 91.00 93.40 92.15 94.45 96,100 92.500 1.14%
2025-12-18 0 91.95 90.00 93.50 90.80 92.05 16,600 1,509,205 90.916 91.95 90.00 93.50 90.80 92.05 16,600 90.916 0.00%
2025-12-17 0 91.95 91.00 92.50 90.40 92.40 51,100 4,676,650 91.520 91.95 91.00 92.50 90.40 92.40 51,100 91.520 2.17%
2025-12-16 0 90.00 89.80 90.50 89.55 90.75 72,600 6,559,270 90.348 90.00 89.80 90.50 89.55 90.75 72,600 90.348 -1.59%
2025-12-15 0 91.45 91.00 93.85 91.40 92.80 16,300 1,496,815 91.829 91.45 91.00 93.85 91.40 92.80 16,300 91.829 -2.56%
2025-12-12 0 93.85 92.65 93.95 92.20 93.95 215,900 20,203,580 93.578 93.85 92.65 93.95 92.20 93.95 215,900 93.578 1.90%
2025-12-11 0 92.10 90.20 92.30 90.90 92.30 22,000 2,021,440 91.884 92.10 90.20 92.30 90.90 92.30 22,000 91.884 1.82%
2025-12-10 0 90.45 90.00 90.75 88.55 90.85 14,300 1,285,190 89.873 90.45 90.00 90.75 88.55 90.85 14,300 89.873 2.15%
2025-12-09 0 88.55 88.00 91.70 88.50 89.85 12,100 1,079,440 89.210 88.55 88.00 91.70 88.50 89.85 12,100 89.210 -1.83%
2025-12-08 0 90.20 89.20 90.70 90.00 91.40 19,100 1,729,615 90.556 90.20 89.20 90.70 90.00 91.40 19,100 90.556 0.17%
2025-12-05 0 90.05 89.85 90.15 87.85 90.30 19,000 1,699,625 89.454 90.05 89.85 90.15 87.85 90.30 19,000 89.454 1.18%
2025-12-04 0 89.00 88.70 89.50 87.50 89.50 78,200 6,930,095 88.620 89.00 88.70 89.50 87.50 89.50 78,200 88.620 2.36%
2025-12-03 0 86.95 86.95 90.00 86.70 88.15 23,100 2,013,320 87.157 86.95 86.95 90.00 86.70 88.15 23,100 87.157 -0.57%
2025-12-02 0 87.45 87.35 91.00 87.00 89.90 116,600 10,255,970 87.959 87.45 87.35 91.00 87.00 89.90 116,600 87.959 -2.94%
2025-12-01 0 90.10 90.00 91.65 89.80 93.70 114,400 10,521,800 91.974 90.10 90.00 91.65 89.80 93.70 114,400 91.974 -3.33%
2025-11-28 0 93.20 93.20 93.30 93.10 95.30 35,700 3,360,635 94.135 93.20 93.20 93.30 93.10 95.30 35,700 94.135 -1.58%
2025-11-27 0 94.70 92.80 94.80 93.00 95.30 25,300 2,382,830 94.183 94.70 92.80 94.80 93.00 95.30 25,300 94.183 0.16%
2025-11-26 0 94.55 94.55 95.00 90.10 95.65 163,300 15,498,655 94.909 94.55 94.55 95.00 90.10 95.65 163,300 94.909 5.47%
2025-11-25 0 89.65 89.50 90.50 89.00 90.35 18,400 1,649,190 89.630 89.65 89.50 90.50 89.00 90.35 18,400 89.630 -0.11%
2025-11-24 0 89.75 89.20 89.90 88.30 89.90 8,800 786,085 89.328 89.75 89.20 89.90 88.30 89.90 8,800 89.328 2.69%
2025-11-21 0 87.40 87.20 90.00 87.05 88.65 33,300 2,921,515 87.733 87.40 87.20 90.00 87.05 88.65 33,300 87.733 -2.89%
2025-11-20 0 90.00 89.90 92.15 89.00 90.65 27,300 2,453,545 89.873 90.00 89.90 92.15 89.00 90.65 27,300 89.873 0.56%
2025-11-19 0 89.50 89.50 94.50 89.40 90.25 38,100 3,410,780 89.522 89.50 89.50 94.50 89.40 90.25 38,100 89.522 -0.67%
2025-11-18 0 90.10 89.80 92.50 89.55 91.35 22,800 2,054,730 90.120 90.10 89.80 92.50 89.55 91.35 22,800 90.120 -1.58%
2025-11-17 0 91.55 91.00 92.50 91.20 93.30 7,000 645,630 92.233 91.55 91.00 92.50 91.20 93.30 7,000 92.233 0.38%
2025-11-14 0 91.20 91.15 91.20 91.00 92.15 31,900 2,916,355 91.422 91.20 91.15 91.20 91.00 92.15 31,900 91.422 -1.88%
2025-11-13 0 92.95 92.80 93.55 91.20 93.95 27,800 2,579,000 92.770 92.95 92.80 93.55 91.20 93.95 27,800 92.770 -0.21%
2025-11-12 0 93.15 93.05 93.15 92.50 93.60 40,600 3,779,070 93.081 93.15 93.05 93.15 92.50 93.60 40,600 93.081 0.11%
2025-11-11 0 93.05 92.60 93.40 92.35 95.55 17,100 1,601,670 93.665 93.05 92.60 93.40 92.35 95.55 17,100 93.665 -1.53%
2025-11-10 0 94.50 93.30 94.70 92.00 94.75 20,500 1,924,220 93.864 94.50 93.30 94.70 92.00 94.75 20,500 93.864 1.29%
2025-11-07 0 93.30 92.60 95.00 92.55 94.35 8,100 753,385 93.010 93.30 92.60 95.00 92.55 94.35 8,100 93.010 -1.43%
2025-11-06 0 94.65 93.80 94.90 93.80 94.90 22,400 2,114,515 94.398 94.65 93.80 94.90 93.80 94.90 22,400 94.398 2.21%
2025-11-05 0 92.60 91.70 93.30 91.40 93.35 14,200 1,316,290 92.696 92.60 91.70 93.30 91.40 93.35 14,200 92.696 0.93%
2025-11-04 0 91.75 91.05 94.50 91.00 93.35 47,900 4,381,890 91.480 91.75 91.05 94.50 91.00 93.35 47,900 91.480 -2.13%
2025-11-03 0 93.75 91.50 93.80 93.45 94.75 19,000 1,787,520 94.080 93.75 91.50 93.80 93.45 94.75 19,000 94.080 -0.11%
2025-10-31 0 93.85 93.80 94.00 93.60 95.50 31,900 3,011,425 94.402 93.85 93.80 94.00 93.60 95.50 31,900 94.402 0.00%
2025-10-30 0 93.85 93.60 95.90 90.95 96.00 104,600 9,878,155 94.437 93.85 93.60 95.90 90.95 96.00 104,600 94.437 2.85%
2025-10-28 0 91.25 91.25 91.30 91.25 92.60 19,400 1,785,660 92.044 91.25 91.25 91.30 91.25 92.60 19,400 92.044 -2.41%
2025-10-27 0 93.50 93.00 94.00 92.75 94.70 36,100 3,386,060 93.797 93.50 93.00 94.00 92.75 94.70 36,100 93.797 1.14%
2025-10-24 0 92.45 90.85 92.50 90.45 93.00 185,200 17,084,495 92.249 92.45 90.85 92.50 90.45 93.00 185,200 92.249 0.76%
2025-10-23 0 91.75 88.80 93.40 87.90 94.05 164,100 15,107,120 92.060 91.75 88.80 93.40 87.90 94.05 164,100 92.060 3.97%
2025-10-22 0 88.25 87.50 90.85 87.60 88.80 13,500 1,188,440 88.033 88.25 87.50 90.85 87.60 88.80 13,500 88.033 -0.28%
2025-10-21 0 88.50 88.20 90.05 88.50 90.30 19,900 1,784,475 89.672 88.50 88.20 90.05 88.50 90.30 19,900 89.672 -0.23%
2025-10-20 0 88.70 88.00 90.85 88.20 88.95 11,700 1,037,845 88.705 88.70 88.00 90.85 88.20 88.95 11,700 88.705 2.37%
2025-10-17 0 86.65 86.80 87.75 86.50 90.85 150,500 13,236,430 87.950 86.65 86.80 87.75 86.50 90.85 150,500 87.950 -4.31%
2025-10-16 0 90.55 90.65 93.70 89.90 91.65 17,500 1,579,295 90.245 90.55 90.65 93.70 89.90 91.65 17,500 90.245 -1.04%
2025-10-15 0 91.50 91.50 92.00 91.00 91.80 20,900 1,913,285 91.545 91.50 91.50 92.00 91.00 91.80 20,900 91.545 1.16%
2025-10-14 0 90.45 90.10 92.20 90.10 92.70 68,400 6,230,925 91.095 90.45 90.10 92.20 90.10 92.70 68,400 91.095 -1.09%
2025-10-13 0 91.45 90.80 92.00 89.55 92.00 106,300 9,627,585 90.570 91.45 90.80 92.00 89.55 92.00 106,300 90.570 -1.72%
2025-10-10 0 93.05 93.40 93.70 92.80 94.90 101,300 9,481,730 93.600 93.05 93.40 93.70 92.80 94.90 101,300 93.600 -1.95%
2025-10-09 0 94.90 94.65 96.45 94.30 96.60 53,500 5,098,235 95.294 94.90 94.65 96.45 94.30 96.60 53,500 95.294 -0.21%
2025-10-08 0 95.10 95.05 97.00 94.25 96.00 36,900 3,496,365 94.752 95.10 95.05 97.00 94.25 96.00 36,900 94.752 -1.96%
2025-10-06 0 97.00 96.85 97.10 96.75 98.80 65,600 6,400,905 97.575 97.00 96.85 97.10 96.75 98.80 65,600 97.575 -0.15%
2025-10-03 0 97.15 97.10 97.60 96.60 97.50 46,400 4,500,635 96.996 97.15 97.10 97.60 96.60 97.50 46,400 96.996 0.00%
2025-10-02 0 97.15 97.00 97.70 95.80 98.40 157,400 15,395,980 97.814 97.15 97.00 97.70 95.80 98.40 157,400 97.814 1.41%
2025-09-30 0 95.80 95.80 96.40 93.55 96.25 47,860 4,547,413 95.015 95.80 95.80 96.40 93.55 96.25 47,860 95.015 1.48%
2025-09-29 0 94.40 93.35 94.80 93.00 94.80 49,800 4,681,295 94.002 94.40 93.35 94.80 93.00 94.80 49,800 94.002 2.28%
2025-09-26 0 92.30 92.25 93.80 92.20 93.70 43,300 4,022,190 92.891 92.30 92.25 93.80 92.20 93.70 43,300 92.891 -1.44%
2025-09-25 0 93.65 93.40 93.80 92.40 94.30 38,000 3,547,100 93.345 93.65 93.40 93.80 92.40 94.30 38,000 93.345 0.16%
2025-09-24 0 93.50 93.50 93.60 92.05 95.00 126,700 11,894,160 93.877 93.50 93.50 93.60 92.05 95.00 126,700 93.877 1.14%
2025-09-23 0 92.45 92.35 93.80 92.00 93.50 47,700 4,421,180 92.687 92.45 92.35 93.80 92.00 93.50 47,700 92.687 -2.53%
2025-09-22 0 94.85 94.10 100.0 93.80 97.10 123,000 11,680,900 94.967 94.85 94.10 100.0 93.80 97.10 123,000 94.967 -2.42%
2025-09-19 0 97.20 96.00 98.00 95.95 98.20 55,300 5,359,360 96.914 97.20 96.00 98.00 95.95 98.20 55,300 96.914 0.78%
2025-09-18 0 96.45 96.00 97.30 95.30 100.1 214,800 20,970,190 97.627 96.45 96.00 97.30 95.30 100.1 214,800 97.627 -0.16%
2025-09-17 0 96.60 96.60 97.35 92.20 97.35 206,400 19,811,780 95.987 96.60 96.60 97.35 92.20 97.35 206,400 95.987 5.11%
2025-09-16 0 91.90 92.20 92.45 89.65 93.00 114,200 10,439,690 91.416 91.90 92.20 92.45 89.65 93.00 114,200 91.416 2.85%
2025-09-15 0 89.35 89.20 89.35 87.45 89.55 33,600 2,978,655 88.650 89.35 89.20 89.35 87.45 89.55 33,600 88.650 0.96%
2025-09-12 0 88.50 88.40 89.65 87.30 91.15 218,300 19,324,875 88.524 88.50 88.40 89.65 87.30 91.15 218,300 88.524 0.11%
2025-09-11 0 88.40 88.30 90.90 88.30 93.10 151,100 13,511,250 89.419 88.40 88.30 90.90 88.30 93.10 151,100 89.419 -5.05%
2025-09-10 0 93.10 93.10 94.40 91.00 94.50 75,100 7,021,135 93.490 93.10 93.10 94.40 91.00 94.50 75,100 93.490 2.31%
2025-09-09 0 91.00 90.00 91.90 88.85 92.80 256,800 23,325,315 90.831 91.00 90.00 91.90 88.85 92.80 256,800 90.831 -2.31%
2025-09-08 0 93.15 93.10 94.50 92.60 94.70 114,500 10,719,755 93.622 93.15 93.10 94.50 92.60 94.70 114,500 93.622 -1.43%
2025-09-05 0 94.50 94.50 95.15 93.10 95.20 115,200 10,848,560 94.172 94.50 94.50 95.15 93.10 95.20 115,200 94.172 1.61%
2025-09-04 0 93.00 93.05 94.00 91.85 93.05 27,500 2,545,790 92.574 93.00 93.05 94.00 91.85 93.05 27,500 92.574 1.03%
2025-09-03 0 92.05 92.00 96.00 91.35 93.00 68,800 6,321,155 91.877 92.05 92.00 96.00 91.35 93.00 68,800 91.877 -0.86%
2025-09-02 0 92.85 92.85 93.50 91.50 93.50 80,600 7,435,475 92.252 92.85 92.85 93.50 91.50 93.50 80,600 92.252 -1.22%
2025-09-01 0 94.00 93.90 94.05 89.90 95.75 117,623 10,907,832 92.736 94.00 93.90 94.05 89.90 95.75 117,623 92.736 -0.32%
2025-08-29 0 94.30 94.30 95.40 91.90 94.50 113,800 10,623,045 93.348 94.30 94.30 95.40 91.90 94.50 113,800 93.348 1.51%
2025-08-28 0 92.90 92.90 93.90 92.55 107.0 337,500 32,096,565 95.101 92.90 92.90 93.90 92.55 107.0 337,500 95.101 -13.42%
2025-08-27 0 107.3 107.3 110.0 106.9 110.1 123,200 13,266,260 107.68 107.3 107.3 110.0 106.9 110.1 123,200 107.68 -2.81%
2025-08-26 0 110.4 110.3 110.6 110.2 111.6 28,100 3,112,620 110.77 110.4 110.3 110.6 110.2 111.6 28,100 110.77 -1.34%
2025-08-25 0 111.9 111.4 112.6 109.1 112.6 61,500 6,845,120 111.30 111.9 111.4 112.6 109.1 112.6 61,500 111.30 2.94%
2025-08-22 0 108.7 108.3 110.2 106.8 108.8 71,200 7,648,630 107.42 108.7 108.3 110.2 106.8 108.8 71,200 107.42 1.02%
2025-08-21 0 107.6 107.5 110.2 107.0 111.0 111,100 12,087,380 108.80 107.6 107.5 110.2 107.0 111.0 111,100 108.80 -3.15%
2025-08-20 0 111.1 110.5 111.1 110.5 111.4 23,100 2,560,490 110.84 111.1 110.5 111.1 110.5 111.4 23,100 110.84 -0.18%
2025-08-19 0 111.3 111.3 112.0 111.2 111.8 20,800 2,315,210 111.31 111.3 111.3 112.0 111.2 111.8 20,800 111.31 -0.45%
2025-08-18 0 111.8 111.6 113.8 111.5 113.5 40,500 4,563,090 112.67 111.8 111.6 113.8 111.5 113.5 40,500 112.67 -0.18%
2025-08-15 0 112.0 111.8 113.0 109.8 114.9 60,800 6,758,000 111.15 112.0 111.8 113.0 109.8 114.9 60,800 111.15 -1.41%
2025-08-14 0 113.6 113.5 115.8 113.2 116.0 31,100 3,552,490 114.23 113.6 113.5 115.8 113.2 116.0 31,100 114.23 0.00%
2025-08-13 0 113.6 112.0 113.6 110.6 114.0 56,500 6,374,460 112.82 113.6 112.0 113.6 110.6 114.0 56,500 112.82 3.65%
2025-08-12 0 109.6 109.0 112.8 108.1 109.8 10,000 1,085,510 108.55 109.6 109.0 112.8 108.1 109.8 10,000 108.55 0.64%
2025-08-11 0 108.9 108.9 112.8 108.8 110.6 30,500 3,332,210 109.25 108.9 108.9 112.8 108.8 110.6 30,500 109.25 -1.54%
2025-08-08 0 110.6 110.2 110.6 110.6 111.4 16,000 1,778,600 111.16 110.6 110.2 110.6 110.6 111.4 16,000 111.16 -0.90%
2025-08-07 0 111.6 111.4 111.8 111.0 112.0 9,900 1,104,130 111.53 111.6 111.4 111.8 111.0 112.0 9,900 111.53 0.54%
2025-08-06 0 111.0 110.9 112.0 110.4 112.0 19,900 2,205,300 110.82 111.0 110.9 112.0 110.4 112.0 19,900 110.82 -1.25%
2025-08-05 0 112.4 112.2 114.0 111.3 112.4 14,200 1,590,880 112.03 112.4 112.2 114.0 111.3 112.4 14,200 112.03 0.00%
2025-08-04 0 112.4 111.8 112.4 110.0 112.3 11,400 1,263,080 110.80 112.4 111.8 112.4 110.0 112.3 11,400 110.80 0.09%
2025-08-01 0 112.3 112.1 112.5 112.0 115.3 24,000 2,730,500 113.77 112.3 112.1 112.5 112.0 115.3 24,000 113.77 0.90%
2025-07-31 0 111.3 111.3 111.5 110.7 116.2 84,900 9,502,610 111.93 111.3 111.3 111.5 110.7 116.2 84,900 111.93 -4.63%
2025-07-30 0 116.7 116.6 119.8 116.4 119.3 36,710 4,311,600 117.45 116.7 116.6 119.8 116.4 119.3 36,710 117.45 -0.60%
2025-07-29 0 117.4 117.0 120.2 115.8 117.4 54,900 6,378,480 116.18 117.4 117.0 120.2 115.8 117.4 54,900 116.18 -0.68%
2025-07-28 0 118.2 118.2 119.3 117.9 119.7 28,700 3,408,110 118.75 118.2 118.2 119.3 117.9 119.7 28,700 118.75 -0.59%
2025-07-25 0 118.9 118.7 121.6 118.5 122.8 36,900 4,417,050 119.70 118.9 118.7 121.6 118.5 122.8 36,900 119.70 -3.10%
2025-07-24 0 122.7 121.8 123.3 120.3 123.9 70,900 8,627,970 121.69 122.7 121.8 123.3 120.3 123.9 70,900 121.69 1.15%
2025-07-23 0 121.3 120.3 121.3 117.5 122.1 48,400 5,834,130 120.54 121.3 120.3 121.3 117.5 122.1 48,400 120.54 3.06%
2025-07-22 0 117.7 117.2 117.7 116.5 119.9 37,900 4,458,440 117.64 117.7 117.2 117.7 116.5 119.9 37,900 117.64 -1.51%
2025-07-21 0 119.5 119.5 120.7 119.2 121.5 89,400 10,782,770 120.61 119.5 119.5 120.7 119.2 121.5 89,400 120.61 2.66%
2025-07-18 0 116.4 116.0 116.7 116.0 118.0 8,600 1,007,480 117.15 116.4 116.0 116.7 116.0 118.0 8,600 117.15 1.22%
2025-07-17 0 115.0 114.2 116.1 114.8 116.0 14,700 1,697,200 115.46 115.0 114.2 116.1 114.8 116.0 14,700 115.46 1.14%
2025-07-16 0 113.7 113.0 113.6 113.5 118.3 20,300 2,361,220 116.32 113.7 113.0 113.6 113.5 118.3 20,300 116.32 -1.22%
2025-07-15 0 115.1 115.1 115.3 110.8 115.3 58,400 6,644,830 113.78 115.1 115.1 115.3 110.8 115.3 58,400 113.78 3.88%
2025-07-14 0 110.8 110.6 111.8 108.4 110.8 17,500 1,912,850 109.31 110.8 110.6 111.8 108.4 110.8 17,500 109.31 0.91%
2025-07-11 0 109.8 109.6 112.0 109.5 112.0 17,400 1,927,370 110.77 109.8 109.6 112.0 109.5 112.0 17,400 110.77 1.10%
2025-07-10 0 108.6 108.5 111.0 107.8 109.7 34,500 3,751,410 108.74 108.6 108.5 111.0 107.8 109.7 34,500 108.74 -0.37%
2025-07-09 0 109.0 109.0 112.0 108.8 111.4 22,900 2,513,080 109.74 109.0 109.0 112.0 108.8 111.4 22,900 109.74 -2.42%
2025-07-08 0 111.7 111.3 113.0 107.0 111.8 26,700 2,926,750 109.62 111.7 111.3 113.0 107.0 111.8 26,700 109.62 3.23%
2025-07-07 0 108.2 107.0 109.0 106.0 110.0 47,800 5,132,670 107.38 108.2 107.0 109.0 106.0 110.0 47,800 107.38 -1.81%
2025-07-04 0 110.2 109.6 112.0 109.3 111.8 41,800 4,628,650 110.73 110.2 109.6 112.0 109.3 111.8 41,800 110.73 -1.61%
2025-07-03 0 112.0 111.8 113.0 111.8 112.8 40,009 4,490,828 112.25 112.0 111.8 113.0 111.8 112.8 40,009 112.25 -2.61%
2025-07-02 0 115.0 114.1 116.8 113.3 116.0 34,400 3,953,930 114.94 115.0 114.1 116.8 113.3 116.0 34,400 114.94 0.35%
2025-06-30 0 114.6 114.6 122.2 114.5 117.4 46,600 5,383,040 115.52 114.6 114.6 122.2 114.5 117.4 46,600 115.52 -2.55%
2025-06-27 0 117.6 117.5 122.2 117.5 119.5 55,200 6,506,270 117.87 117.6 117.5 122.2 117.5 119.5 55,200 117.87 -0.68%
2025-06-26 0 118.4 118.4 122.2 117.9 119.5 18,200 2,159,220 118.64 118.4 118.4 122.2 117.9 119.5 18,200 118.64 -1.58%
2025-06-25 0 120.3 120.0 121.0 118.6 121.3 31,800 3,822,200 120.19 120.3 120.0 121.0 118.6 121.3 31,800 120.19 1.43%
2025-06-24 0 118.6 118.6 119.5 117.6 121.6 15,600 1,875,110 120.20 118.6 118.6 119.5 117.6 121.6 15,600 120.20 -1.50%
2025-06-23 0 120.4 120.0 120.9 116.0 121.2 13,600 1,623,640 119.39 120.4 120.0 120.9 116.0 121.2 13,600 119.39 2.21%
2025-06-20 0 117.8 117.6 119.0 117.0 118.0 13,700 1,611,030 117.59 117.8 117.6 119.0 117.0 118.0 13,700 117.59 0.34%
2025-06-19 0 117.4 117.4 129.3 117.0 122.0 58,700 6,979,760 118.91 117.4 117.4 129.3 117.0 122.0 58,700 118.91 -3.85%
2025-06-18 0 122.1 122.0 129.3 121.7 123.7 25,400 3,105,820 122.28 122.1 122.0 129.3 121.7 123.7 25,400 122.28 -3.10%
2025-06-17 0 126.0 126.1 129.3 125.6 128.7 16,500 2,087,280 126.50 126.0 126.1 129.3 125.6 128.7 16,500 126.50 -0.79%
2025-06-16 0 127.0 127.0 - 123.8 127.3 9,200 1,151,440 125.16 127.0 127.0 - 123.8 127.3 9,200 125.16 0.40%
2025-06-13 0 126.5 126.0 - 124.8 128.5 29,400 3,702,890 125.95 126.5 126.0 - 124.8 128.5 29,400 125.95 -1.71%
2025-06-12 0 128.7 128.0 128.7 128.5 132.0 142,300 18,529,390 130.21 128.7 128.0 128.7 128.5 132.0 142,300 130.21 -2.13%
2025-06-11 0 131.5 131.3 131.6 131.5 133.1 15,600 2,064,100 132.31 131.5 131.3 131.6 131.5 133.1 15,600 132.31 -0.45%
2025-06-10 0 132.1 131.2 136.5 131.1 135.6 31,700 4,226,590 133.33 132.1 131.2 136.5 131.1 135.6 31,700 133.33 -3.01%
2025-06-09 0 136.2 135.8 136.4 129.8 137.0 55,100 7,483,010 135.81 136.2 135.8 136.4 129.8 137.0 55,100 135.81 4.69%
2025-06-06 0 130.1 129.8 131.3 129.6 132.3 21,200 2,767,150 130.53 130.1 129.8 131.3 129.6 132.3 21,200 130.53 -1.44%
2025-06-05 0 132.0 131.5 132.2 130.2 134.8 52,000 6,899,950 132.69 132.0 131.5 132.2 130.2 134.8 52,000 132.69 2.56%
2025-06-04 0 128.7 128.0 129.6 126.0 130.6 38,600 4,992,380 129.34 128.7 128.0 129.6 126.0 130.6 38,600 129.34 2.80%
2025-06-03 0 125.2 125.0 125.3 124.0 126.0 19,900 2,484,940 124.87 125.2 125.0 125.3 124.0 126.0 19,900 124.87 0.81%
2025-06-02 0 124.2 123.2 124.6 121.0 125.1 18,500 2,266,930 122.54 124.2 123.2 124.6 121.0 125.1 18,500 122.54 -1.66%
2025-05-30 0 126.3 126.0 128.0 124.8 127.1 24,400 3,066,830 125.69 126.3 126.0 128.0 124.8 127.1 24,400 125.69 -2.09%
2025-05-29 0 129.0 126.0 129.0 120.0 129.3 115,127 14,378,177 124.89 129.0 126.0 129.0 120.0 129.3 115,127 124.89 7.41%
2025-05-28 0 120.1 120.1 120.3 119.2 120.9 19,300 2,309,170 119.65 120.1 120.1 120.3 119.2 120.9 19,300 119.65 -0.66%
2025-05-27 0 120.9 120.9 121.9 112.4 121.1 50,042 5,906,653 118.03 120.9 120.9 121.9 112.4 121.1 50,042 118.03 1.85%
2025-05-26 0 118.7 118.7 131.0 117.4 122.2 90,400 10,765,860 119.09 118.7 118.7 131.0 117.4 122.2 90,400 119.09 -5.34%
2025-05-23 0 125.4 124.0 127.7 125.4 128.1 43,000 5,444,550 126.62 125.4 124.0 127.7 125.4 128.1 43,000 126.62 0.24%
2025-05-22 0 125.1 125.2 127.5 124.8 126.6 14,471 1,821,083 125.84 125.1 125.2 127.5 124.8 126.6 14,471 125.84 -0.71%
2025-05-21 0 126.0 125.9 126.5 125.5 127.0 34,400 4,347,990 126.40 126.0 125.9 126.5 125.5 127.0 34,400 126.40 0.08%
2025-05-20 0 125.9 125.0 126.3 123.4 126.6 50,600 6,321,240 124.93 125.9 125.0 126.3 123.4 126.6 50,600 124.93 1.37%
2025-05-19 0 124.2 123.0 124.9 118.3 125.5 58,000 7,092,150 122.28 124.2 123.0 124.9 118.3 125.5 58,000 122.28 2.64%
2025-05-16 0 121.0 120.9 124.8 120.1 125.2 53,000 6,441,390 121.54 121.0 120.9 124.8 120.1 125.2 53,000 121.54 -3.20%
2025-05-15 0 125.0 124.7 125.0 124.6 128.2 48,500 6,108,530 125.95 125.0 124.7 125.0 124.6 128.2 48,500 125.95 -2.72%
2025-05-14 0 128.5 128.2 129.3 127.5 130.4 20,400 2,632,940 129.07 128.5 128.2 129.3 127.5 130.4 20,400 129.07 1.26%
2025-05-13 0 126.9 126.8 127.5 126.6 133.2 142,800 18,258,480 127.86 126.9 126.8 127.5 126.6 133.2 142,800 127.86 -5.01%
2025-05-12 0 133.6 128.0 133.8 129.5 134.8 96,200 12,745,360 132.49 133.6 128.0 133.8 129.5 134.8 96,200 132.49 1.67%
2025-05-09 0 131.4 131.0 133.0 130.0 133.2 42,500 5,572,560 131.12 131.4 131.0 133.0 130.0 133.2 42,500 131.12 0.00%
2025-05-08 0 131.4 131.0 132.0 129.5 134.0 45,900 6,097,550 132.84 131.4 131.0 132.0 129.5 134.0 45,900 132.84 1.47%
2025-05-07 0 129.5 129.3 129.5 129.3 134.5 68,400 9,027,420 131.98 129.5 129.3 129.5 129.3 134.5 68,400 131.98 0.47%
2025-05-06 0 128.9 127.0 129.1 123.9 131.0 110,600 14,224,000 128.61 128.9 127.0 129.1 123.9 131.0 110,600 128.61 4.46%
2025-05-02 0 123.4 123.2 123.6 120.9 124.2 23,300 2,869,390 123.15 123.4 123.2 123.6 120.9 124.2 23,300 123.15 1.15%
2025-04-30 0 122.0 121.7 125.7 120.6 125.4 74,000 9,106,780 123.06 122.0 121.7 125.7 120.6 125.4 74,000 123.06 -1.37%
2025-04-29 0 123.7 123.6 125.8 120.7 126.2 50,600 6,297,880 124.46 123.7 123.6 125.8 120.7 126.2 50,600 124.46 2.49%
2025-04-28 0 120.7 120.7 121.7 118.2 121.7 17,400 2,081,580 119.63 120.7 120.7 121.7 118.2 121.7 17,400 119.63 0.84%
2025-04-25 0 119.7 119.8 122.0 119.0 122.5 81,100 9,815,100 121.02 119.7 119.8 122.0 119.0 122.5 81,100 121.02 0.76%
2025-04-24 0 118.8 118.6 121.9 118.5 126.2 47,200 5,684,620 120.44 118.8 118.6 121.9 118.5 126.2 47,200 120.44 -5.71%
2025-04-23 0 126.0 125.8 127.0 123.4 126.5 180,400 22,628,020 125.43 126.0 125.8 127.0 123.4 126.5 180,400 125.43 2.77%
2025-04-22 0 122.6 121.5 123.0 118.7 122.7 102,300 12,398,340 121.20 122.6 121.5 123.0 118.7 122.7 102,300 121.20 -4.37%
2025-04-17 0 128.2 127.8 128.8 123.8 128.1 25,700 3,256,920 126.73 128.2 127.8 128.8 123.8 128.1 25,700 126.73 0.16%
2025-04-16 0 128.0 127.5 129.5 126.5 133.3 83,500 10,770,000 128.98 128.0 127.5 129.5 126.5 133.3 83,500 128.98 -7.45%
2025-04-15 0 138.3 137.0 139.0 136.0 138.0 5,000 683,430 136.69 138.3 137.0 139.0 136.0 138.0 5,000 136.69 0.88%
2025-04-14 0 137.1 133.8 137.8 135.0 140.0 16,220 2,221,880 136.98 137.1 133.8 137.8 135.0 140.0 16,220 136.98 0.07%
2025-04-11 0 137.0 137.0 - 133.3 137.0 10,800 1,460,950 135.27 137.0 137.0 - 133.3 137.0 10,800 135.27 -0.36%
2025-04-10 0 137.5 136.9 142.7 137.5 143.5 131,100 18,601,380 141.89 137.5 136.9 142.7 137.5 143.5 131,100 141.89 -1.86%
2025-04-09 0 140.1 135.0 141.0 127.0 141.3 52,500 6,957,100 132.52 140.1 135.0 141.0 127.0 141.3 52,500 132.52 5.02%
2025-04-08 0 133.4 127.8 133.8 126.8 136.5 30,300 4,015,350 132.52 133.4 127.8 133.8 126.8 136.5 30,300 132.52 6.04%
2025-04-07 0 125.8 123.7 126.8 125.5 139.4 163,300 21,705,540 132.92 125.8 123.7 126.8 125.5 139.4 163,300 132.92 -15.17%
2025-04-03 0 148.3 145.0 150.4 144.3 150.0 26,700 3,921,040 146.86 148.3 145.0 150.4 144.3 150.0 26,700 146.86 0.68%
2025-04-02 0 147.3 147.0 148.0 146.5 149.5 5,600 828,280 147.91 147.3 147.0 148.0 146.5 149.5 5,600 147.91 -0.41%
2025-04-01 0 147.9 147.5 147.9 146.9 149.3 24,900 3,687,400 148.09 147.9 147.5 147.9 146.9 149.3 24,900 148.09 1.23%
2025-03-31 0 146.1 145.0 147.3 144.0 148.7 34,100 4,982,810 146.12 146.1 145.0 147.3 144.0 148.7 34,100 146.12 -2.34%
2025-03-28 0 149.6 149.7 150.0 148.8 154.5 46,400 6,990,320 150.65 149.6 149.7 150.0 148.8 154.5 46,400 150.65 -1.84%
2025-03-27 0 152.4 152.0 154.4 149.9 154.8 31,300 4,789,380 153.02 152.4 152.0 154.4 149.9 154.8 31,300 153.02 1.94%
2025-03-26 0 149.5 148.7 150.5 147.0 150.0 27,400 4,067,090 148.43 149.5 148.7 150.5 147.0 150.0 27,400 148.43 0.81%
2025-03-25 0 148.3 148.1 150.0 148.0 151.6 52,200 7,767,870 148.81 148.3 148.1 150.0 148.0 151.6 52,200 148.81 -4.01%
2025-03-24 0 154.5 154.6 155.0 148.5 154.9 55,400 8,324,990 150.27 154.5 154.6 155.0 148.5 154.9 55,400 150.27 -1.15%
2025-03-21 0 156.3 155.5 158.9 155.0 160.0 29,500 4,635,610 157.14 156.3 155.5 158.9 155.0 160.0 29,500 157.14 -0.45%
2025-03-20 0 157.0 157.0 157.2 156.5 160.8 27,200 4,322,780 158.93 157.0 157.0 157.2 156.5 160.8 27,200 158.93 -3.98%
2025-03-19 0 163.5 162.3 164.0 161.0 163.3 38,200 6,170,420 161.53 163.5 162.3 164.0 161.0 163.3 38,200 161.53 -0.61%
2025-03-18 0 164.5 163.0 166.0 162.8 166.6 22,300 3,658,580 164.06 164.5 163.0 166.0 162.8 166.6 22,300 164.06 0.98%
2025-03-17 0 162.9 162.9 164.0 162.6 166.6 11,600 1,906,740 164.37 162.9 162.9 164.0 162.6 166.6 11,600 164.37 0.74%
2025-03-14 0 161.7 159.0 163.0 154.8 163.1 28,700 4,611,200 160.67 161.7 159.0 163.0 154.8 163.1 28,700 160.67 5.48%
2025-03-13 0 153.3 151.8 153.4 150.8 155.7 20,800 3,162,660 152.05 153.3 151.8 153.4 150.8 155.7 20,800 152.05 -2.04%
2025-03-12 0 156.5 155.9 161.8 154.2 162.3 32,500 5,148,950 158.43 156.5 155.9 161.8 154.2 162.3 32,500 158.43 -2.37%
2025-03-11 0 160.3 160.0 162.0 156.7 161.1 54,200 8,592,830 158.54 160.3 160.0 162.0 156.7 161.1 54,200 158.54 -1.90%
2025-03-10 0 163.4 163.2 166.0 162.0 171.0 56,900 9,496,950 166.91 163.4 163.2 166.0 162.0 171.0 56,900 166.91 -5.00%
2025-03-07 0 172.0 171.3 172.3 165.5 176.0 129,100 22,250,400 172.35 172.0 171.3 172.3 165.5 176.0 129,100 172.35 2.50%
2025-03-06 0 167.8 167.1 168.1 163.6 168.8 86,600 14,476,120 167.16 167.8 167.1 168.1 163.6 168.8 86,600 167.16 4.68%
2025-03-05 0 160.3 160.0 160.4 154.1 161.3 44,340 7,038,358 158.74 160.3 160.0 160.4 154.1 161.3 44,340 158.74 6.09%
2025-03-04 0 151.1 150.5 153.0 148.7 152.2 54,200 8,170,010 150.74 151.1 150.5 153.0 148.7 152.2 54,200 150.74 -1.05%
2025-03-03 0 152.7 152.0 152.2 151.0 155.3 39,420 6,023,130 152.79 152.7 152.0 152.2 151.0 155.3 39,420 152.79 0.79%
2025-02-28 0 151.5 151.3 158.5 150.6 159.6 125,200 19,414,040 155.06 151.5 151.3 158.5 150.6 159.6 125,200 155.06 -6.19%
2025-02-27 0 161.5 159.0 162.8 157.3 164.1 83,900 13,459,610 160.42 161.5 159.0 162.8 157.3 164.1 83,900 160.42 -0.49%
2025-02-26 0 162.3 160.0 162.3 150.3 164.9 166,620 26,656,500 159.98 162.3 160.0 162.3 150.3 164.9 166,620 159.98 9.59%
2025-02-25 0 148.1 147.1 151.6 147.0 155.5 41,300 6,168,620 149.36 148.1 147.1 151.6 147.0 155.5 41,300 149.36 -4.70%
2025-02-24 0 155.4 151.1 155.5 150.0 157.3 62,100 9,615,170 154.83 155.4 151.1 155.5 150.0 157.3 62,100 154.83 2.44%
2025-02-21 0 151.7 150.0 151.9 145.0 152.0 86,610 12,902,931 148.98 151.7 150.0 151.9 145.0 152.0 86,610 148.98 1.88%
2025-02-20 0 148.9 148.9 149.0 145.8 157.0 171,100 25,112,550 146.77 148.9 148.9 149.0 145.8 157.0 171,100 146.77 -4.98%
2025-02-19 0 156.7 156.0 161.1 155.9 160.1 23,600 3,715,490 157.44 156.7 156.0 161.1 155.9 160.1 23,600 157.44 -2.67%
2025-02-18 0 161.0 158.0 163.0 156.8 165.3 77,642 12,414,394 159.89 161.0 158.0 163.0 156.8 165.3 77,642 159.89 2.48%
2025-02-17 0 157.1 157.0 160.0 155.0 166.4 161,921 25,970,451 160.39 157.1 157.0 160.0 155.0 166.4 161,921 160.39 -0.82%
2025-02-14 0 158.4 157.8 158.4 152.3 158.7 116,846 18,114,506 155.03 158.4 157.8 158.4 152.3 158.7 116,846 155.03 6.02%
2025-02-13 0 149.4 148.5 150.0 146.4 156.4 161,273 24,398,470 151.29 149.4 148.5 150.0 146.4 156.4 161,273 151.29 2.54%
2025-02-12 0 145.7 145.0 147.6 141.2 150.9 207,800 29,807,970 143.45 145.7 145.0 147.6 141.2 150.9 207,800 143.45 -4.02%
2025-02-11 0 151.8 150.0 153.0 151.5 157.3 76,300 11,782,780 154.43 151.8 150.0 153.0 151.5 157.3 76,300 154.43 -0.59%
2025-02-10 0 152.7 152.7 153.2 145.7 153.0 70,500 10,604,390 150.42 152.7 152.7 153.2 145.7 153.0 70,500 150.42 6.49%
2025-02-07 0 143.4 141.3 144.1 136.9 145.4 59,500 8,463,030 142.24 143.4 141.3 144.1 136.9 145.4 59,500 142.24 2.21%
2025-02-06 0 140.3 141.5 142.0 137.4 141.5 24,300 3,391,860 139.58 140.3 141.5 142.0 137.4 141.5 24,300 139.58 -0.50%
2025-02-05 0 141.0 140.3 144.7 137.9 144.7 70,900 9,984,810 140.83 141.0 140.3 144.7 137.9 144.7 70,900 140.83 -0.42%
2025-02-04 0 141.6 139.2 142.0 136.0 142.1 62,454 8,770,298 140.43 141.6 139.2 142.0 136.0 142.1 62,454 140.43 5.83%
2025-02-03 0 133.8 134.0 134.8 132.5 136.6 130,400 17,467,400 133.95 133.8 134.0 134.8 132.5 136.6 130,400 133.95 -3.81%
2025-01-28 0 139.1 138.6 139.1 138.0 141.2 1,300 180,690 138.99 139.1 138.6 139.1 138.0 141.2 1,300 138.99 -0.36%
2025-01-27 0 139.6 139.2 142.3 139.5 144.3 11,200 1,589,480 141.92 139.6 139.2 142.3 139.5 144.3 11,200 141.92 0.29%
2025-01-24 0 139.2 139.5 141.7 139.0 143.1 49,700 7,028,590 141.42 139.2 139.5 141.7 139.0 143.1 49,700 141.42 -1.49%
2025-01-23 0 141.3 141.2 146.9 140.5 144.2 46,400 6,625,450 142.79 141.3 141.2 146.9 140.5 144.2 46,400 142.79 -0.49%
2025-01-22 0 142.0 141.8 148.5 141.8 145.4 15,100 2,165,330 143.40 142.0 141.8 148.5 141.8 145.4 15,100 143.40 -4.38%
2025-01-21 0 148.5 146.8 149.2 145.8 149.7 68,827 10,263,176 149.12 148.5 146.8 149.2 145.8 149.7 68,827 149.12 1.57%
2025-01-20 0 146.2 145.7 149.3 142.5 149.2 26,700 3,902,220 146.15 146.2 145.7 149.3 142.5 149.2 26,700 146.15 4.88%
2025-01-17 0 139.4 136.4 139.9 137.2 139.9 6,100 851,890 139.65 139.4 136.4 139.9 137.2 139.9 6,100 139.65 0.36%
2025-01-16 0 138.9 138.6 142.0 136.6 141.9 17,944 2,500,383 139.34 138.9 138.6 142.0 136.6 141.9 17,944 139.34 2.28%
2025-01-15 0 135.8 134.5 137.0 134.9 137.2 8,500 1,156,410 136.05 135.8 134.5 137.0 134.9 137.2 8,500 136.05 -0.51%
2025-01-14 0 136.5 136.4 138.0 132.3 138.3 52,700 7,121,600 135.13 136.5 136.4 138.0 132.3 138.3 52,700 135.13 5.16%
2025-01-13 0 129.8 128.0 130.3 126.6 131.0 17,500 2,237,940 127.88 129.8 128.0 130.3 126.6 131.0 17,500 127.88 -1.74%
2025-01-10 0 132.1 132.0 139.8 131.5 137.5 61,000 8,065,310 132.22 132.1 132.0 139.8 131.5 137.5 61,000 132.22 -3.15%
2025-01-09 0 136.4 136.2 137.8 135.1 138.3 13,800 1,893,990 137.25 136.4 136.2 137.8 135.1 138.3 13,800 137.25 -1.30%
2025-01-08 0 138.2 136.1 140.0 136.1 140.3 10,600 1,464,440 138.15 138.2 136.1 140.0 136.1 140.3 10,600 138.15 -1.14%
2025-01-07 0 139.8 138.4 141.7 138.5 143.8 18,600 2,614,080 140.54 139.8 138.4 141.7 138.5 143.8 18,600 140.54 -1.62%
2025-01-06 0 142.1 140.2 - 141.0 142.9 40,000 5,653,390 141.33 142.1 140.2 - 141.0 142.9 40,000 141.33 -2.00%
2025-01-03 0 145.0 142.6 146.4 141.4 146.4 27,100 3,907,150 144.18 145.0 142.6 146.4 141.4 146.4 27,100 144.18 2.55%
2025-01-02 0 141.4 141.6 143.2 140.0 144.8 12,600 1,794,110 142.39 141.4 141.6 143.2 140.0 144.8 12,600 142.39 -1.60%
2024-12-31 0 143.7 143.7 144.0 143.0 145.6 11,000 1,585,380 144.13 143.7 143.7 144.0 143.0 145.6 11,000 144.13 -0.28%
2024-12-30 0 144.1 144.5 147.0 142.7 146.3 34,100 4,922,380 144.35 144.1 144.5 147.0 142.7 146.3 34,100 144.35 -0.89%
2024-12-27 0 145.4 145.5 147.8 142.8 147.0 7,100 1,036,310 145.96 145.4 145.5 147.8 142.8 147.0 7,100 145.96 -0.21%
2024-12-24 0 145.7 145.5 146.1 144.2 146.0 33,100 4,797,750 144.95 145.7 145.5 146.1 144.2 146.0 33,100 144.95 -0.34%
2024-12-23 0 146.2 144.8 152.0 144.6 148.6 25,300 3,697,250 146.14 146.2 144.8 152.0 144.6 148.6 25,300 146.14 -2.40%
2024-12-20 0 149.8 148.0 151.8 148.6 150.9 13,300 1,992,110 149.78 149.8 148.0 151.8 148.6 150.9 13,300 149.78 0.54%
2024-12-19 0 149.0 147.7 155.0 147.6 149.3 74,700 11,058,690 148.04 149.0 147.7 155.0 147.6 149.3 74,700 148.04 -0.60%
2024-12-18 0 149.9 149.5 153.0 149.5 151.8 9,800 1,475,960 150.61 149.9 149.5 153.0 149.5 151.8 9,800 150.61 0.40%
2024-12-17 0 149.3 148.4 151.2 146.0 154.0 32,200 4,841,050 150.34 149.3 148.4 151.2 146.0 154.0 32,200 150.34 0.00%
2024-12-16 0 149.3 148.8 150.8 148.7 151.0 4,200 627,980 149.52 149.3 148.8 150.8 148.7 151.0 4,200 149.52 -1.71%
2024-12-13 0 151.9 151.9 156.4 151.6 155.3 17,100 2,607,810 152.50 151.9 151.9 156.4 151.6 155.3 17,100 152.50 -3.68%
2024-12-12 0 157.7 156.0 158.4 152.8 161.0 52,200 8,228,510 157.63 157.7 156.0 158.4 152.8 161.0 52,200 157.63 0.83%
2024-12-11 0 156.4 155.8 160.0 154.8 162.6 14,100 2,225,950 157.87 156.4 155.8 160.0 154.8 162.6 14,100 157.87 -2.13%
2024-12-10 0 159.8 148.5 163.0 159.6 170.4 88,200 14,641,520 166.00 159.8 148.5 163.0 159.6 170.4 88,200 166.00 -0.93%
2024-12-09 0 161.3 161.3 166.6 149.5 161.3 84,300 13,209,450 156.70 161.3 161.3 166.6 149.5 161.3 84,300 156.70 7.18%
2024-12-06 0 150.5 150.0 151.0 147.0 152.5 23,200 3,473,090 149.70 150.5 150.0 151.0 147.0 152.5 23,200 149.70 1.48%
2024-12-05 0 148.3 147.6 149.0 147.0 152.4 63,300 9,429,500 148.97 148.3 147.6 149.0 147.0 152.4 63,300 148.97 -4.01%
2024-12-04 0 154.5 150.0 158.6 154.5 159.2 14,700 2,295,260 156.14 154.5 150.0 158.6 154.5 159.2 14,700 156.14 -0.06%
2024-12-03 0 154.6 153.2 155.4 151.0 156.5 24,100 3,713,460 154.09 154.6 153.2 155.4 151.0 156.5 24,100 154.09 -1.21%
2024-12-02 0 156.5 152.9 157.0 150.4 157.5 40,800 6,243,560 153.03 156.5 152.9 157.0 150.4 157.5 40,800 153.03 0.19%
2024-11-29 0 156.2 156.2 165.6 153.9 163.4 35,700 5,600,350 156.87 156.2 156.2 165.6 153.9 163.4 35,700 156.87 -2.74%
2024-11-28 0 160.6 159.8 162.4 159.3 164.9 11,700 1,891,610 161.68 160.6 159.8 162.4 159.3 164.9 11,700 161.68 -2.61%
2024-11-27 0 164.9 160.8 165.0 153.6 164.9 23,900 3,775,730 157.98 164.9 160.8 165.0 153.6 164.9 23,900 157.98 7.43%
2024-11-26 0 153.5 - 157.2 150.0 156.6 44,400 6,782,690 152.76 153.5 - 157.2 150.0 156.6 44,400 152.76 1.25%
2024-11-25 0 151.6 - 166.0 148.6 155.8 24,200 3,656,260 151.09 151.6 - 166.0 148.6 155.8 24,200 151.09 -2.51%
2024-11-22 0 155.5 155.0 166.0 154.9 161.8 17,000 2,693,700 158.45 155.5 155.0 166.0 154.9 161.8 17,000 158.45 -3.66%
2024-11-21 0 161.4 160.9 163.4 161.7 162.5 1,400 227,060 162.19 161.4 160.9 163.4 161.7 162.5 1,400 162.19 -0.86%
2024-11-20 0 162.8 161.5 164.0 160.5 163.8 10,000 1,625,640 162.56 162.8 161.5 164.0 160.5 163.8 10,000 162.56 2.01%
2024-11-19 0 159.6 158.0 165.0 156.0 160.3 52,800 8,428,490 159.63 159.6 158.0 165.0 156.0 160.3 52,800 159.63 1.46%
2024-11-18 0 157.3 156.5 162.0 155.8 160.1 78,400 12,422,760 158.45 157.3 156.5 162.0 155.8 160.1 78,400 158.45 -0.25%
2024-11-15 0 157.7 152.2 163.0 156.0 161.8 23,109 3,699,456 160.09 157.7 152.2 163.0 156.0 161.8 23,109 160.09 0.25%
2024-11-14 0 157.3 157.3 165.0 157.0 164.2 44,300 6,995,610 157.91 157.3 157.3 165.0 157.0 164.2 44,300 157.91 -3.56%
2024-11-13 0 163.1 163.3 170.0 157.0 163.0 25,200 4,055,000 160.91 163.1 163.3 170.0 157.0 163.0 25,200 160.91 -0.31%
2024-11-12 0 163.6 163.0 171.5 160.2 171.2 74,700 12,235,690 163.80 163.6 163.0 171.5 160.2 171.2 74,700 163.80 -4.77%
2024-11-11 0 171.8 171.0 172.5 167.8 173.0 34,613 5,907,958 170.69 171.8 171.0 172.5 167.8 173.0 34,613 170.69 -3.43%
2024-11-08 0 177.9 177.1 183.8 175.7 188.4 34,300 6,286,830 183.29 177.9 177.1 183.8 175.7 188.4 34,300 183.29 -3.32%
2024-11-07 0 184.0 182.0 186.0 173.4 184.8 112,400 20,489,420 182.29 184.0 182.0 186.0 173.4 184.8 112,400 182.29 5.44%
2024-11-06 0 174.5 173.4 176.0 169.0 175.9 14,000 2,418,200 172.73 174.5 173.4 176.0 169.0 175.9 14,000 172.73 -1.25%
2024-11-05 0 176.7 168.5 179.0 169.0 177.1 11,100 1,917,360 172.74 176.7 168.5 179.0 169.0 177.1 11,100 172.74 3.15%
2024-11-04 0 171.3 171.0 171.6 169.5 173.7 7,500 1,292,910 172.39 171.3 171.0 171.6 169.5 173.7 7,500 172.39 -0.52%
2024-11-01 0 172.2 171.2 174.5 171.4 174.5 21,700 3,741,380 172.41 172.2 171.2 174.5 171.4 174.5 21,700 172.41 2.50%
2024-10-31 0 168.0 166.8 171.0 167.9 169.8 7,900 1,334,900 168.97 168.0 166.8 171.0 167.9 169.8 7,900 168.97 -0.83%
2024-10-30 0 169.4 169.0 170.4 168.5 174.3 15,800 2,688,100 170.13 169.4 169.0 170.4 168.5 174.3 15,800 170.13 -2.64%
2024-10-29 0 174.0 173.0 177.0 172.4 177.2 12,700 2,224,040 175.12 174.0 173.0 177.0 172.4 177.2 12,700 175.12 1.99%
2024-10-28 0 170.6 170.5 174.4 169.8 172.3 16,100 2,741,530 170.28 170.6 170.5 174.4 169.8 172.3 16,100 170.28 0.53%
2024-10-25 0 169.7 169.6 171.5 168.6 173.5 32,700 5,564,750 170.18 169.7 169.6 171.5 168.6 173.5 32,700 170.18 -0.88%
2024-10-24 0 171.2 171.3 174.5 171.0 177.9 34,900 6,076,620 174.12 171.2 171.3 174.5 171.0 177.9 34,900 174.12 -4.36%
2024-10-23 0 179.0 176.7 180.0 172.4 181.1 71,400 12,775,220 178.92 179.0 176.7 180.0 172.4 181.1 71,400 178.92 5.92%
2024-10-22 0 169.0 168.6 169.4 166.6 172.4 24,300 4,108,240 169.06 169.0 168.6 169.4 166.6 172.4 24,300 169.06 1.62%
2024-10-21 0 166.3 166.0 170.8 165.0 170.5 59,500 10,006,430 168.18 166.3 166.0 170.8 165.0 170.5 59,500 168.18 -2.00%
2024-10-18 0 169.7 168.0 170.5 158.0 171.8 40,288 6,650,550 165.08 169.7 168.0 170.5 158.0 171.8 40,288 165.08 8.85%
2024-10-17 0 155.9 155.1 158.7 155.0 164.3 38,000 6,056,670 159.39 155.9 155.1 158.7 155.0 164.3 38,000 159.39 -1.83%
2024-10-16 0 158.8 155.0 162.0 153.9 162.1 73,600 11,681,990 158.72 158.8 155.0 162.0 153.9 162.1 73,600 158.72 1.93%
2024-10-15 0 155.8 155.6 - 155.0 168.2 115,000 18,481,680 160.71 155.8 155.6 - 155.0 168.2 115,000 160.71 -6.59%
2024-10-14 0 166.8 166.8 167.4 162.4 173.3 119,240 19,985,386 167.61 166.8 166.8 167.4 162.4 173.3 119,240 167.61 -5.66%
2024-10-10 0 176.8 175.0 177.7 173.3 181.4 41,900 7,410,620 176.86 176.8 175.0 177.7 173.3 181.4 41,900 176.86 5.49%
2024-10-09 0 167.6 164.0 177.7 160.0 180.0 313,904 53,226,771 169.56 167.6 164.0 177.7 160.0 180.0 313,904 169.56 2.32%
2024-10-08 0 163.8 163.0 195.0 162.8 194.2 552,200 95,562,770 173.06 163.8 163.0 195.0 162.8 194.2 552,200 173.06 -15.65%
2024-10-07 0 194.2 191.0 199.0 188.8 197.4 370,662 71,822,806 193.77 194.2 191.0 199.0 188.8 197.4 370,662 193.77 0.10%
2024-10-04 0 194.0 182.0 195.0 179.2 194.0 325,181 61,008,577 187.61 194.0 182.0 195.0 179.2 194.0 325,181 187.61 4.19%
2024-10-03 0 186.2 175.3 - 172.0 189.6 235,316 42,949,420 182.52 186.2 175.3 - 172.0 189.6 235,316 182.52 4.26%
2024-10-02 0 178.6 177.9 182.6 158.9 181.8 175,000 30,730,790 175.60 178.6 177.9 182.6 158.9 181.8 175,000 175.60 15.30%
2024-09-30 0 154.9 154.8 155.3 151.0 159.2 190,300 29,249,990 153.70 154.9 154.8 155.3 151.0 159.2 190,300 153.70 5.09%
2024-09-27 0 147.4 147.4 149.8 143.8 151.8 259,208 38,215,251 147.43 147.4 147.4 149.8 143.8 151.8 259,208 147.43 7.67%
2024-09-26 0 136.9 136.0 - 129.5 137.0 89,934 11,973,679 133.14 136.9 136.0 - 129.5 137.0 89,934 133.14 8.14%
2024-09-25 0 126.6 - 132.0 126.1 132.6 67,067 8,679,872 129.42 126.6 - 132.0 126.1 132.6 67,067 129.42 0.40%
2024-09-24 0 126.1 - - 122.6 126.2 137,298 17,151,162 124.92 126.1 - - 122.6 126.2 137,298 124.92 5.00%
2024-09-23 0 120.1 - 120.2 119.1 125.0 31,200 3,824,330 122.57 120.1 - 120.2 119.1 125.0 31,200 122.57 -2.04%
2024-09-20 0 122.6 - 123.0 121.3 124.8 21,309 2,624,324 123.16 122.6 - 123.0 121.3 124.8 21,309 123.16 1.07%
2024-09-19 0 121.3 118.3 122.7 117.1 122.0 31,400 3,738,240 119.05 121.3 118.3 122.7 117.1 122.0 31,400 119.05 3.59%
2024-09-17 0 117.1 115.0 117.4 116.7 117.1 3,790 443,171 116.93 117.1 115.0 117.4 116.7 117.1 3,790 116.93 1.74%
2024-09-16 0 115.1 - 115.3 112.6 115.3 35,000 3,983,030 113.80 115.1 - 115.3 112.6 115.3 35,000 113.80 2.86%
2024-09-13 0 111.9 - 113.3 113.0 114.4 39,000 4,440,760 113.87 111.9 - 113.3 113.0 114.4 39,000 113.87 0.09%
2024-09-12 0 111.8 - 114.0 110.2 114.1 59,600 6,676,230 112.02 111.8 - 114.0 110.2 114.1 59,600 112.02 2.57%
2024-09-11 0 109.0 - - 107.8 109.4 21,500 2,343,850 109.02 109.0 - - 107.8 109.4 21,500 109.02 0.00%
2024-09-10 0 109.0 106.0 109.4 107.4 109.0 27,700 3,004,910 108.48 109.0 106.0 109.4 107.4 109.0 27,700 108.48 1.30%
2024-09-09 0 107.6 - 107.6 107.1 109.0 39,700 4,291,140 108.09 107.6 - 107.6 107.1 109.0 39,700 108.09 -0.74%
2024-09-05 0 108.4 - - 109.2 109.8 17,700 1,937,440 109.46 108.4 - - 109.2 109.8 17,700 109.46 -0.18%
2024-09-04 0 108.6 107.0 110.0 107.4 109.6 25,700 2,791,740 108.63 108.6 107.0 110.0 107.4 109.6 25,700 108.63 0.28%
2024-09-03 0 108.3 - 108.4 106.9 108.4 16,800 1,807,720 107.60 108.3 - 108.4 106.9 108.4 16,800 107.60 2.56%
2024-09-02 0 105.6 - 106.2 105.6 108.3 22,200 2,375,670 107.01 105.6 - 106.2 105.6 108.3 22,200 107.01 -2.04%
2024-08-30 0 107.8 105.4 108.2 106.9 110.6 83,310 9,056,368 108.71 107.8 105.4 108.2 106.9 110.6 83,310 108.71 2.28%
2024-08-29 0 105.4 102.8 105.9 100.5 106.0 143,230 14,748,100 102.97 105.4 102.8 105.9 100.5 106.0 143,230 102.97 12.43%
2024-08-28 0 93.75 93.00 95.00 93.00 95.95 59,800 5,643,510 94.373 93.75 93.00 95.00 93.00 95.95 59,800 94.373 -3.35%
2024-08-27 0 97.00 95.50 109.0 94.50 97.05 72,810 6,978,779 95.849 97.00 95.50 109.0 94.50 97.05 72,810 95.849 -2.32%
2024-08-26 0 99.30 98.90 109.0 98.80 100.5 18,000 1,790,825 99.490 99.30 98.90 109.0 98.80 100.5 18,000 99.490 0.97%
2024-08-23 0 98.35 98.10 - 97.95 98.55 58,700 5,771,625 98.324 98.35 98.10 - 97.95 98.55 58,700 98.324 -1.45%
2024-08-22 0 99.80 - 100.7 96.75 98.50 61,700 6,014,635 97.482 99.80 - 100.7 96.75 98.50 61,700 97.482 1.42%
2024-08-21 0 98.40 98.40 - 97.90 99.35 27,500 2,713,270 98.664 98.40 98.40 - 97.90 99.35 27,500 98.664 -0.40%
2024-08-20 0 98.80 - - 99.25 100.7 19,705 1,969,144 99.931 98.80 - - 99.25 100.7 19,705 99.931 -0.85%
2024-08-19 0 99.65 - 99.70 99.50 101.0 29,800 2,986,600 100.22 99.65 - 99.70 99.50 101.0 29,800 100.22 0.45%
2024-08-16 0 99.20 - 100.0 95.80 99.50 61,300 5,978,940 97.536 99.20 - 100.0 95.80 99.50 61,300 97.536 5.36%
2024-08-15 0 94.15 93.30 - 92.15 95.75 53,900 5,064,285 93.957 94.15 93.30 - 92.15 95.75 53,900 93.957 0.75%
2024-08-14 0 93.45 - 103.0 93.30 95.50 19,800 1,877,935 94.845 93.45 - 103.0 93.30 95.50 19,800 94.845 -1.58%
2024-08-13 0 94.95 93.00 103.0 93.40 96.10 21,500 2,045,900 95.158 94.95 93.00 103.0 93.40 96.10 21,500 95.158 -0.58%
2024-08-12 0 95.50 95.00 - 93.85 97.75 27,600 2,637,840 95.574 95.50 95.00 - 93.85 97.75 27,600 95.574 -2.30%
2024-08-09 0 97.75 - 99.50 97.25 99.70 34,800 3,433,950 98.677 97.75 - 99.50 97.25 99.70 34,800 98.677 1.93%
2024-08-08 0 95.90 - 98.40 94.85 97.65 56,200 5,382,745 95.778 95.90 - 98.40 94.85 97.65 56,200 95.778 -1.59%
2024-08-07 0 97.45 - - 97.20 99.35 54,600 5,365,750 98.274 97.45 - - 97.20 99.35 54,600 98.274 0.46%
2024-08-06 0 97.00 - 101.0 97.00 99.55 90,300 8,892,955 98.482 97.00 - 101.0 97.00 99.55 90,300 98.482 -0.87%
2024-08-05 0 97.85 - - 94.75 98.35 97,200 9,457,130 97.296 97.85 - - 94.75 98.35 97,200 97.296 1.87%
2024-08-02 0 96.05 94.80 - 93.25 99.25 106,900 10,238,805 95.779 96.05 94.80 - 93.25 99.25 106,900 95.779 -5.28%
2024-08-01 0 101.4 - 102.6 101.0 102.6 35,100 3,571,050 101.74 101.4 - 102.6 101.0 102.6 35,100 101.74 -0.10%
2024-07-31 0 101.5 101.0 - 98.45 101.7 31,900 3,186,060 99.876 101.5 101.0 - 98.45 101.7 31,900 99.876 2.63%
2024-07-30 0 98.90 98.50 - 98.80 100.6 51,000 5,064,690 99.308 98.90 98.50 - 98.80 100.6 51,000 99.308 -2.08%
2024-07-29 0 101.0 - 102.8 100.9 102.4 66,900 6,789,340 101.48 101.0 - 102.8 100.9 102.4 66,900 101.48 0.70%
2024-07-26 0 100.3 99.10 - 98.00 100.4 55,500 5,515,620 99.381 100.3 99.10 - 98.00 100.4 55,500 99.381 1.21%
2024-07-25 0 99.10 99.00 119.0 98.80 102.9 198,400 19,911,290 100.36 99.10 99.00 119.0 98.80 102.9 198,400 100.36 -6.24%
2024-07-24 0 105.7 104.0 107.4 104.2 110.3 54,600 5,867,910 107.47 105.7 104.0 107.4 104.2 110.3 54,600 107.47 -4.17%
2024-07-23 0 110.3 109.7 110.6 109.7 112.9 29,800 3,317,590 111.33 110.3 109.7 110.6 109.7 112.9 29,800 111.33 -2.48%
2024-07-22 0 113.1 101.0 114.4 111.6 113.7 27,100 3,046,830 112.43 113.1 101.0 114.4 111.6 113.7 27,100 112.43 3.10%
2024-07-19 0 109.7 104.0 119.0 109.8 110.9 23,100 2,546,600 110.24 109.7 104.0 119.0 109.8 110.9 23,100 110.24 -1.79%
2024-07-18 0 111.7 103.8 119.0 108.8 111.8 29,900 3,301,360 110.41 111.7 103.8 119.0 108.8 111.8 29,900 110.41 0.27%
2024-07-17 0 111.4 107.6 112.2 108.7 112.1 40,200 4,421,560 109.99 111.4 107.6 112.2 108.7 112.1 40,200 109.99 1.27%
2024-07-16 0 110.0 109.0 110.3 109.2 110.1 22,600 2,477,590 109.63 110.0 109.0 110.3 109.2 110.1 22,600 109.63 -0.90%
2024-07-15 0 111.0 - 112.5 111.0 113.0 17,600 1,975,500 112.24 111.0 - 112.5 111.0 113.0 17,600 112.24 -2.12%
2024-07-12 0 113.4 113.0 114.0 110.3 113.7 56,706 6,360,481 112.17 113.4 113.0 114.0 110.3 113.7 56,706 112.17 4.71%
2024-07-11 0 108.3 107.4 - 107.5 108.9 26,400 2,861,260 108.38 108.3 107.4 - 107.5 108.9 26,400 108.38 1.03%
2024-07-10 0 107.2 105.0 - 107.8 110.9 28,978 3,172,772 109.49 107.2 105.0 - 107.8 110.9 28,978 109.49 0.28%
2024-07-09 0 106.9 - 108.0 105.4 108.0 172,700 18,340,050 106.20 106.9 - 108.0 105.4 108.0 172,700 106.20 -2.02%
2024-07-08 0 109.1 107.5 110.4 109.0 110.4 25,700 2,824,130 109.89 109.1 107.5 110.4 109.0 110.4 25,700 109.89 -2.15%
2024-07-05 0 111.5 108.0 111.9 110.0 112.3 23,600 2,618,960 110.97 111.5 108.0 111.9 110.0 112.3 23,600 110.97 -0.45%
2024-07-04 0 112.0 111.8 112.1 111.0 113.2 25,000 2,801,850 112.07 112.0 111.8 112.1 111.0 113.2 25,000 112.07 2.19%
2024-07-03 0 109.6 - 109.6 105.8 109.3 44,420 4,753,440 107.01 109.6 - 109.6 105.8 109.3 44,420 107.01 4.38%
2024-07-02 0 105.0 103.0 - 101.6 105.6 58,700 6,103,810 103.98 105.0 103.0 - 101.6 105.6 58,700 103.98 0.96%
2024-06-28 0 104.0 103.5 106.0 103.6 106.3 24,500 2,566,520 104.76 104.0 103.5 106.0 103.6 106.3 24,500 104.76 -1.98%
2024-06-27 0 106.1 105.0 109.2 105.4 109.0 82,600 8,793,460 106.46 106.1 105.0 109.2 105.4 109.0 82,600 106.46 -2.84%
2024-06-26 0 109.2 107.0 - 106.7 109.4 65,000 7,045,760 108.40 109.2 107.0 - 106.7 109.4 65,000 108.40 0.74%
2024-06-25 0 108.4 - 108.6 108.3 110.5 44,700 4,890,040 109.40 108.4 - 108.6 108.3 110.5 44,700 109.40 0.37%
2024-06-24 0 108.0 105.8 - 105.6 107.0 29,900 3,172,170 106.09 108.0 105.8 - 105.6 107.0 29,900 106.09 -0.83%
2024-06-21 0 108.9 106.8 109.9 106.7 111.3 25,500 2,788,880 109.37 108.9 106.8 109.9 106.7 111.3 25,500 109.37 -2.24%
2024-06-20 0 111.4 110.8 112.3 111.1 114.1 65,500 7,369,300 112.51 111.4 110.8 112.3 111.1 114.1 65,500 112.51 -1.68%
2024-06-19 0 113.3 - - 107.5 113.5 22,587 2,496,354 110.52 113.3 - - 107.5 113.5 22,587 110.52 5.89%
2024-06-18 0 107.0 106.9 - 106.8 110.5 31,900 3,476,810 108.99 107.0 106.9 - 106.8 110.5 31,900 108.99 -1.56%
2024-06-17 0 108.7 - 109.0 104.7 109.2 26,710 2,845,219 106.52 108.7 - 109.0 104.7 109.2 26,710 106.52 2.16%
2024-06-14 0 106.4 106.0 - 106.2 109.5 62,900 6,756,400 107.41 106.4 106.0 - 106.2 109.5 62,900 107.41 -2.03%
2024-06-13 0 108.6 104.6 109.0 104.8 108.6 65,900 6,993,860 106.13 108.6 104.6 109.0 104.8 108.6 65,900 106.13 3.43%
2024-06-12 0 105.0 - - 104.9 108.0 65,200 6,931,760 106.32 105.0 - - 104.9 108.0 65,200 106.32 -2.33%
2024-06-11 0 107.5 106.1 108.3 101.7 108.4 147,200 15,394,730 104.58 107.5 106.1 108.3 101.7 108.4 147,200 104.58 4.98%
2024-06-07 0 102.4 100.0 - 102.1 106.0 95,500 9,906,460 103.73 102.4 100.0 - 102.1 106.0 95,500 103.73 -2.29%
2024-06-06 0 104.8 103.8 108.0 103.3 107.8 60,600 6,362,860 105.00 104.8 103.8 108.0 103.3 107.8 60,600 105.00 0.29%
2024-06-05 0 104.5 104.1 106.0 104.0 107.1 67,200 7,111,830 105.83 104.5 104.1 106.0 104.0 107.1 67,200 105.83 -0.76%
2024-06-04 0 105.3 105.0 108.0 101.5 106.2 43,300 4,524,740 104.50 105.3 105.0 108.0 101.5 106.2 43,300 104.50 4.05%
2024-06-03 0 101.2 101.0 102.8 99.05 101.9 43,800 4,415,795 100.82 101.2 101.0 102.8 99.05 101.9 43,800 100.82 4.12%
2024-05-31 0 97.20 96.30 99.80 96.95 103.5 27,400 2,707,450 98.812 97.20 96.30 99.80 96.95 103.5 27,400 98.812 -3.86%
2024-05-30 0 101.1 99.60 - 100.4 105.3 97,700 9,969,270 102.04 101.1 99.60 - 100.4 105.3 97,700 102.04 -3.71%
2024-05-29 0 105.0 - 109.7 104.2 108.8 74,800 7,986,630 106.77 105.0 - 109.7 104.2 108.8 74,800 106.77 -4.98%
2024-05-28 0 110.5 108.0 111.0 109.4 112.2 27,500 3,048,630 110.86 110.5 108.0 111.0 109.4 112.2 27,500 110.86 0.09%
2024-05-27 0 110.4 110.2 - 106.2 110.4 49,100 5,307,170 108.09 110.4 110.2 - 106.2 110.4 49,100 108.09 2.41%
2024-05-24 0 107.8 105.0 - 107.3 110.3 39,800 4,331,440 108.83 107.8 105.0 - 107.3 110.3 39,800 108.83 -2.97%
2024-05-23 0 111.1 110.0 - 109.5 111.8 41,333 4,595,576 111.18 111.1 110.0 - 109.5 111.8 41,333 111.18 -0.80%
2024-05-22 0 112.0 - - 110.9 113.6 31,900 3,586,250 112.42 112.0 - - 110.9 113.6 31,900 112.42 -0.62%
2024-05-21 0 112.7 - - 111.9 114.3 26,301 2,967,552 112.83 112.7 - - 111.9 114.3 26,301 112.83 -1.91%
2024-05-20 0 114.9 113.5 - 113.0 116.7 47,600 5,428,630 114.05 114.9 113.5 - 113.0 116.7 47,600 114.05 -1.12%
2024-05-17 0 116.2 115.7 119.0 115.3 119.4 34,800 4,050,560 116.40 116.2 115.7 119.0 115.3 119.4 34,800 116.40 -0.09%
2024-05-16 0 116.3 - 118.8 113.7 117.4 20,857 2,403,792 115.25 116.3 - 118.8 113.7 117.4 20,857 115.25 2.65%
2024-05-14 0 113.3 - 118.0 113.3 116.5 26,500 3,058,950 115.43 113.3 - 118.0 113.3 116.5 26,500 115.43 -0.09%
2024-05-13 0 113.4 113.0 113.8 109.3 114.0 40,600 4,536,520 111.74 113.4 113.0 113.8 109.3 114.0 40,600 111.74 3.37%
2024-05-10 0 109.7 107.2 110.2 107.5 110.2 6,800 742,610 109.21 109.7 107.2 110.2 107.5 110.2 6,800 109.21 0.64%
2024-05-09 0 109.0 105.0 109.4 106.6 109.9 48,700 5,289,650 108.62 109.0 105.0 109.4 106.6 109.9 48,700 108.62 3.81%
2024-05-08 0 105.0 - 109.1 104.8 109.3 16,500 1,762,350 106.81 105.0 - 109.1 104.8 109.3 16,500 106.81 -1.50%
2024-05-07 0 106.6 106.1 - 106.5 109.6 32,900 3,556,600 108.10 106.6 106.1 - 106.5 109.6 32,900 108.10 -3.96%
2024-05-06 0 111.0 108.0 112.8 108.8 111.2 24,634 2,691,289 109.25 111.0 108.0 112.8 108.8 111.2 24,634 109.25 0.82%
2024-05-03 0 110.1 109.0 - 107.4 113.0 63,300 6,968,950 110.09 110.1 109.0 - 107.4 113.0 63,300 110.09 0.09%
2024-05-02 0 110.0 90.00 111.0 103.2 110.8 82,000 8,913,580 108.70 110.0 90.00 111.0 103.2 110.8 82,000 108.70 8.27%
2024-04-30 0 101.6 101.0 - 101.5 103.2 37,800 3,854,740 101.98 101.6 101.0 - 101.5 103.2 37,800 101.98 -1.65%
2024-04-29 0 103.3 - - 102.7 107.0 85,500 8,937,830 104.54 103.3 - - 102.7 107.0 85,500 104.54 -3.73%
2024-04-26 0 107.3 - 107.5 105.6 108.7 29,100 3,103,500 106.65 107.3 - 107.5 105.6 108.7 29,100 106.65 3.87%
2024-04-25 0 103.3 - 105.0 102.3 104.9 33,300 3,458,440 103.86 103.3 - 105.0 102.3 104.9 33,300 103.86 -1.62%
2024-04-24 0 105.0 - 105.0 101.0 105.0 95,000 9,791,570 103.07 105.0 - 105.0 101.0 105.0 95,000 103.07 4.37%
2024-04-23 0 100.6 100.6 101.2 95.50 100.6 191,600 18,760,435 97.915 100.6 100.6 101.2 95.50 100.6 191,600 97.915 8.06%
2024-04-22 0 93.10 - 98.00 89.50 93.70 114,400 10,638,330 92.992 93.10 - 98.00 89.50 93.70 114,400 92.992 5.56%
2024-04-19 0 88.20 - 91.90 85.95 87.90 53,500 4,645,485 86.831 88.20 - 91.90 85.95 87.90 53,500 86.831 -2.76%
2024-04-18 0 90.70 88.35 98.00 88.50 90.85 13,700 1,234,885 90.138 90.70 88.35 98.00 88.50 90.85 13,700 90.138 0.50%
2024-04-17 0 90.25 89.70 93.30 89.65 91.95 9,900 896,845 90.590 90.25 89.70 93.30 89.65 91.95 9,900 90.590 -1.20%
2024-04-16 0 91.35 90.80 93.55 90.95 93.45 10,700 996,220 93.105 91.35 90.80 93.55 90.95 93.45 10,700 93.105 -3.03%
2024-04-15 0 94.20 91.75 98.00 92.00 94.50 2,800 260,230 92.939 94.20 91.75 98.00 92.00 94.50 2,800 92.939 -0.53%
2024-04-12 0 94.70 - 98.00 95.00 96.70 18,000 1,721,435 95.635 94.70 - 98.00 95.00 96.70 18,000 95.635 -2.52%
2024-04-11 0 97.15 - 98.00 95.60 97.85 2,500 241,515 96.606 97.15 - 98.00 95.60 97.85 2,500 96.606 1.41%
2024-04-10 0 95.80 - 96.25 94.40 96.60 12,600 1,203,045 95.480 95.80 - 96.25 94.40 96.60 12,600 95.480 3.90%
2024-04-09 0 92.20 91.45 95.00 92.10 94.40 10,100 940,525 93.121 92.20 91.45 95.00 92.10 94.40 10,100 93.121 0.11%
2024-04-08 0 92.10 91.10 - 90.50 92.80 4,300 393,395 91.487 92.10 91.10 - 90.50 92.80 4,300 91.487 -0.75%
2024-04-05 0 92.80 82.00 94.40 89.80 92.80 13,500 1,230,730 91.165 92.80 82.00 94.40 89.80 92.80 13,500 91.165 1.14%
2024-04-03 0 91.75 91.80 94.40 91.75 95.00 47,000 4,356,150 92.684 91.75 91.80 94.40 91.75 95.00 47,000 92.684 -2.50%
2024-04-02 0 94.10 94.00 95.00 92.00 94.30 34,600 3,219,665 93.054 94.10 94.00 95.00 92.00 94.30 34,600 93.054 4.61%
2024-03-28 0 89.95 87.40 91.00 86.45 91.80 41,300 3,660,635 88.635 89.95 87.40 91.00 86.45 91.80 41,300 88.635 6.58%
2024-03-27 0 84.40 83.65 87.80 84.15 86.20 19,000 1,614,960 84.998 84.40 83.65 87.80 84.15 86.20 19,000 84.998 -2.54%
2024-03-26 0 86.60 85.10 90.00 85.40 87.70 12,900 1,113,860 86.346 86.60 85.10 90.00 85.40 87.70 12,900 86.346 0.12%
2024-03-25 0 86.50 85.00 88.00 85.85 89.40 55,400 4,880,690 88.099 86.50 85.00 88.00 85.85 89.40 55,400 88.099 5.23%
2024-03-22 0 82.20 79.95 83.40 80.20 83.45 16,500 1,357,480 82.272 82.20 79.95 83.40 80.20 83.45 16,500 82.272 -3.46%
2024-03-21 0 85.15 84.50 85.30 84.25 85.75 58,700 4,997,580 85.138 85.15 84.50 85.30 84.25 85.75 58,700 85.138 4.03%
2024-03-20 0 81.85 81.40 82.95 80.60 82.75 17,200 1,405,885 81.738 81.85 81.40 82.95 80.60 82.75 17,200 81.738 -0.55%
2024-03-19 0 82.30 81.25 83.10 80.65 83.20 36,300 2,988,350 82.324 82.30 81.25 83.10 80.65 83.20 36,300 82.324 -1.20%
2024-03-18 0 83.30 80.65 85.00 81.60 84.00 9,500 786,500 82.789 83.30 80.65 85.00 81.60 84.00 9,500 82.789 1.65%
2024-03-15 0 81.95 78.80 84.80 80.30 83.80 64,200 5,203,075 81.045 81.95 78.80 84.80 80.30 83.80 64,200 81.045 -4.10%
2024-03-14 0 85.45 84.25 87.50 84.60 87.20 7,300 626,825 85.866 85.45 84.25 87.50 84.60 87.20 7,300 85.866 -1.73%
2024-03-13 0 86.95 - 87.60 86.40 87.70 43,500 3,782,025 86.943 86.95 - 87.60 86.40 87.70 43,500 86.943 1.34%
2024-03-12 0 85.80 - 86.05 82.10 86.50 54,900 4,631,060 84.354 85.80 - 86.05 82.10 86.50 54,900 84.354 4.44%
2024-03-11 0 82.15 76.60 82.15 80.70 82.75 64,100 5,220,445 81.442 82.15 76.60 82.15 80.70 82.75 64,100 81.442 5.59%
2024-03-08 0 77.80 75.85 80.40 77.80 80.45 64,100 5,069,975 79.095 77.80 75.85 80.40 77.80 80.45 64,100 79.095 -0.83%
2024-03-07 0 78.45 - 81.50 76.55 82.95 104,200 8,175,290 78.458 78.45 - 81.50 76.55 82.95 104,200 78.458 -4.04%
2024-03-06 0 81.75 - 82.15 79.30 83.40 32,109 2,592,243 80.733 81.75 - 82.15 79.30 83.40 32,109 80.733 2.89%
2024-03-05 0 79.45 78.50 79.45 79.00 82.45 76,900 6,155,255 80.042 79.45 78.50 79.45 79.00 82.45 76,900 80.042 -5.86%
2024-03-04 0 84.40 80.30 85.10 81.25 84.65 98,200 8,164,610 83.143 84.40 80.30 85.10 81.25 84.65 98,200 83.143 3.69%
2024-03-01 0 81.40 - 81.70 72.10 81.45 133,500 10,533,695 78.904 81.40 - 81.70 72.10 81.45 133,500 78.904 10.07%
2024-02-29 0 73.95 - 74.55 71.15 74.20 307,200 22,494,765 73.225 73.95 - 74.55 71.15 74.20 307,200 73.225 2.21%
2024-02-28 0 72.35 71.95 76.55 72.35 75.00 16,000 1,183,060 73.941 72.35 71.95 76.55 72.35 75.00 16,000 73.941 -3.98%
2024-02-27 0 75.35 72.20 76.00 71.45 75.35 9,200 679,655 73.876 75.35 72.20 76.00 71.45 75.35 9,200 73.876 0.74%
2024-02-26 0 74.80 72.50 76.55 74.95 76.15 29,900 2,250,620 75.272 74.80 72.50 76.55 74.95 76.15 29,900 75.272 -0.73%
2024-02-23 0 75.35 74.00 75.60 74.00 75.35 17,600 1,311,350 74.509 75.35 74.00 75.60 74.00 75.35 17,600 74.509 2.66%
2024-02-22 0 73.40 70.00 73.60 70.30 73.50 45,100 3,268,680 72.476 73.40 70.00 73.60 70.30 73.50 45,100 72.476 3.23%
2024-02-21 0 71.10 70.30 72.20 68.70 72.55 48,300 3,462,820 71.694 71.10 70.30 72.20 68.70 72.55 48,300 71.694 5.33%
2024-02-20 0 67.50 65.90 68.00 66.20 67.80 27,700 1,857,265 67.049 67.50 65.90 68.00 66.20 67.80 27,700 67.049 0.60%
2024-02-19 0 67.10 65.20 68.00 65.85 67.55 47,800 3,184,495 66.621 67.10 65.20 68.00 65.85 67.55 47,800 66.621 -2.54%
2024-02-16 0 68.85 68.80 69.70 65.95 69.20 15,509 1,060,315 68.368 68.85 68.80 69.70 65.95 69.20 15,509 68.368 4.48%
2024-02-15 0 65.90 65.00 66.20 64.80 66.55 5,900 382,890 64.897 65.90 65.00 66.20 64.80 66.55 5,900 64.897 0.08%
2024-02-14 0 65.85 61.65 66.10 61.25 65.90 37,700 2,382,620 63.199 65.85 61.65 66.10 61.25 65.90 37,700 63.199 5.36%
2024-02-09 0 62.50 62.00 62.50 61.20 62.50 83,800 5,157,430 61.545 62.50 62.00 62.50 61.20 62.50 83,800 61.545 -0.48%
2024-02-08 0 62.80 62.00 65.10 62.65 64.15 76,000 4,808,695 63.272 62.80 62.00 65.10 62.65 64.15 76,000 63.272 0.24%
2024-02-07 0 62.65 - - 62.45 66.35 73,500 4,731,925 64.380 62.65 - - 62.45 66.35 73,500 64.380 -1.80%
2024-02-06 0 63.80 63.55 64.05 60.95 64.05 100,900 6,375,015 63.182 63.80 63.55 64.05 60.95 64.05 100,900 63.182 6.16%
2024-02-05 0 60.10 56.60 60.95 56.95 61.35 98,400 5,847,545 59.426 60.10 56.60 60.95 56.95 61.35 98,400 59.426 3.35%
2024-02-02 0 58.15 - - 58.30 60.85 73,100 4,332,315 59.266 58.15 - - 58.30 60.85 73,100 59.266 -1.02%
2024-02-01 0 58.75 56.00 60.20 57.65 60.40 51,500 3,044,835 59.123 58.75 56.00 60.20 57.65 60.40 51,500 59.123 2.71%
2024-01-31 0 57.20 56.80 - 57.20 59.35 117,100 6,834,055 58.361 57.20 56.80 - 57.20 59.35 117,100 58.361 -4.75%
2024-01-30 0 60.05 - - 60.00 60.85 8,200 496,535 60.553 60.05 - - 60.00 60.85 8,200 60.553 -2.91%
2024-01-29 0 61.85 60.00 62.50 61.35 61.55 7,300 449,115 61.523 61.85 60.00 62.50 61.35 61.55 7,300 61.523 1.06%
2024-01-26 0 61.20 61.00 - 60.80 62.75 91,000 5,631,055 61.880 61.20 61.00 - 60.80 62.75 91,000 61.880 -3.32%
2024-01-25 0 63.30 63.20 64.60 61.75 64.50 128,900 8,114,285 62.950 63.30 63.20 64.60 61.75 64.50 128,900 62.950 -1.17%
2024-01-24 0 64.05 - - 61.90 64.60 40,400 2,554,740 63.236 64.05 - - 61.90 64.60 40,400 63.236 5.69%
2024-01-23 0 60.60 59.00 62.40 58.85 63.60 200,000 12,328,965 61.645 60.60 59.00 62.40 58.85 63.60 200,000 61.645 0.83%
2024-01-22 0 60.10 - - 59.45 61.75 97,300 5,891,145 60.546 60.10 - - 59.45 61.75 97,300 60.546 -4.83%
2024-01-19 0 63.15 - 64.30 63.20 65.50 30,100 1,929,605 64.106 63.15 - 64.30 63.20 65.50 30,100 64.106 -1.94%
2024-01-18 0 64.40 - 65.70 63.20 65.85 103,600 6,712,120 64.789 64.40 - 65.70 63.20 65.85 103,600 64.789 1.90%
2024-01-17 0 63.20 62.50 65.80 62.95 64.85 95,400 6,064,795 63.572 63.20 62.50 65.80 62.95 64.85 95,400 63.572 -7.13%
2024-01-16 0 68.05 66.50 70.60 67.05 69.80 25,000 1,711,925 68.477 68.05 66.50 70.60 67.05 69.80 25,000 68.477 -1.95%
2024-01-15 0 69.40 67.50 70.20 67.90 70.50 2,200 151,115 68.689 69.40 67.50 70.20 67.90 70.50 2,200 68.689 0.65%
2024-01-12 0 68.95 63.00 70.00 70.35 70.35 300 21,105 70.350 68.95 63.00 70.00 70.35 70.35 300 70.350 -0.51%
2024-01-11 0 69.30 63.00 - 67.00 70.40 107,200 7,418,565 69.203 69.30 63.00 - 67.00 70.40 107,200 69.203 5.00%
2024-01-10 0 66.00 63.00 66.40 64.40 66.40 82,100 5,362,165 65.313 66.00 63.00 66.40 64.40 66.40 82,100 65.313 1.54%
2024-01-09 0 65.00 64.80 68.15 65.00 66.55 46,900 3,080,560 65.684 65.00 64.80 68.15 65.00 66.55 46,900 65.684 -4.06%
2024-01-08 0 67.75 67.50 - 67.75 70.10 25,300 1,733,260 68.508 67.75 67.50 - 67.75 70.10 25,300 68.508 -4.98%
2024-01-05 0 71.30 69.80 74.00 70.90 71.95 900 64,035 71.150 71.30 69.80 74.00 70.90 71.95 900 71.150 0.42%
2024-01-04 0 71.00 70.95 - 69.90 70.90 61,600 4,328,030 70.260 71.00 70.95 - 69.90 70.90 61,600 70.260 -0.42%
2024-01-03 0 71.30 71.00 73.45 71.10 71.60 60,100 4,290,610 71.391 71.30 71.00 73.45 71.10 71.60 60,100 71.391 -1.31%
2024-01-02 0 72.25 72.00 77.00 71.80 75.50 85,600 6,236,585 72.857 72.25 72.00 77.00 71.80 75.50 85,600 72.857 -2.76%
2023-12-29 0 74.30 74.30 77.00 74.30 76.40 4,600 344,615 74.916 74.30 74.30 77.00 74.30 76.40 4,600 74.916 -1.07%
2023-12-28 0 75.10 - 76.00 72.40 76.30 127,800 9,474,285 74.134 75.10 - 76.00 72.40 76.30 127,800 74.134 4.74%
2023-12-27 0 71.70 68.85 - 70.40 71.70 50,300 3,560,505 70.785 71.70 68.85 - 70.40 71.70 50,300 70.785 2.36%
2023-12-22 0 70.05 69.50 73.45 69.70 73.60 229,100 16,415,855 71.654 70.05 69.50 73.45 69.70 73.60 229,100 71.654 -4.04%
2023-12-21 0 73.00 72.05 73.60 69.80 73.85 73,000 5,325,470 72.952 73.00 72.05 73.60 69.80 73.85 73,000 72.952 1.25%
2023-12-20 0 72.10 71.10 73.10 71.45 73.00 10,900 782,425 71.782 72.10 71.10 73.10 71.45 73.00 10,900 71.782 0.28%
2023-12-19 0 71.90 70.10 - 70.00 75.00 277,500 19,867,795 71.596 71.90 70.10 - 70.00 75.00 277,500 71.596 -5.39%
2023-12-18 0 76.00 75.50 78.20 75.80 76.75 8,300 634,680 76.467 76.00 75.50 78.20 75.80 76.75 8,300 76.467 -1.68%
2023-12-15 0 77.30 74.00 78.40 76.35 79.70 52,900 4,150,485 78.459 77.30 74.00 78.40 76.35 79.70 52,900 78.459 3.62%
2023-12-14 0 74.60 74.00 75.90 74.45 77.10 35,100 2,664,855 75.922 74.60 74.00 75.90 74.45 77.10 35,100 75.922 -1.65%
2023-12-13 0 75.85 73.35 75.85 74.60 77.15 43,600 3,312,565 75.976 75.85 73.35 75.85 74.60 77.15 43,600 75.976 -2.82%
2023-12-12 0 78.05 75.70 - 77.55 77.65 3,300 256,095 77.605 78.05 75.70 - 77.55 77.65 3,300 77.605 1.50%
2023-12-11 0 76.90 75.00 80.00 76.40 77.50 48,600 3,720,925 76.562 76.90 75.00 80.00 76.40 77.50 48,600 76.562 -3.81%
2023-12-08 0 79.95 77.70 - 77.50 79.95 7,500 592,855 79.047 79.95 77.70 - 77.50 79.95 7,500 79.047 1.27%
2023-12-07 0 78.95 76.75 - 76.55 77.90 4,700 363,440 77.328 78.95 76.75 - 76.55 77.90 4,700 77.328 -0.32%
2023-12-06 0 79.20 76.35 - 78.95 80.25 10,300 816,645 79.286 79.20 76.35 - 78.95 80.25 10,300 79.286 2.13%
2023-12-05 0 77.55 76.70 - 76.60 78.05 18,100 1,394,310 77.034 77.55 76.70 - 76.60 78.05 18,100 77.034 -2.02%
2023-12-04 0 79.15 78.10 - 78.45 79.75 30,300 2,394,400 79.023 79.15 78.10 - 78.45 79.75 30,300 79.023 -1.49%
2023-12-01 0 80.35 79.20 87.10 78.45 82.35 105,400 8,488,280 80.534 80.35 79.20 87.10 78.45 82.35 105,400 80.534 -2.90%
2023-11-30 0 82.75 82.40 85.60 82.40 84.40 67,800 5,650,270 83.337 82.75 82.40 85.60 82.40 84.40 67,800 83.337 0.12%
2023-11-29 0 82.65 82.65 89.60 82.45 94.70 185,600 15,718,490 84.690 82.65 82.65 89.60 82.45 94.70 185,600 84.690 -12.72%
2023-11-28 0 94.70 94.50 - 92.60 99.00 161,500 15,263,395 94.510 94.70 94.50 - 92.60 99.00 161,500 94.510 -5.21%
2023-11-27 0 99.90 99.45 - 99.00 100.4 6,500 650,490 100.08 99.90 99.45 - 99.00 100.4 6,500 100.08 -0.50%
2023-11-24 0 100.4 100.3 105.1 100.6 100.7 4,200 422,870 100.68 100.4 100.3 105.1 100.6 100.7 4,200 100.68 -2.24%
2023-11-23 0 102.7 101.3 103.0 100.8 103.0 16,100 1,640,140 101.87 102.7 101.3 103.0 100.8 103.0 16,100 101.87 0.98%
2023-11-22 0 101.7 100.8 104.2 101.7 103.2 15,600 1,594,060 102.18 101.7 100.8 104.2 101.7 103.2 15,600 102.18 0.69%
2023-11-21 0 101.0 98.75 104.0 101.0 104.0 42,700 4,399,610 103.04 101.0 98.75 104.0 101.0 104.0 42,700 103.04 1.05%
2023-11-20 0 99.95 99.00 - 98.20 100.4 34,500 3,430,780 99.443 99.95 99.00 - 98.20 100.4 34,500 99.443 0.00%
2023-11-17 0 99.95 99.95 - 99.45 102.3 55,000 5,528,130 100.51 99.95 99.95 - 99.45 102.3 55,000 100.51 -3.71%
2023-11-16 0 103.8 100.0 105.2 102.9 106.2 25,100 2,615,820 104.22 103.8 100.0 105.2 102.9 106.2 25,100 104.22 -1.24%
2023-11-15 0 105.1 99.50 - 103.3 105.3 36,000 3,768,880 104.69 105.1 99.50 - 103.3 105.3 36,000 104.69 3.65%
2023-11-14 0 101.4 101.0 108.0 101.3 103.3 12,800 1,306,850 102.10 101.4 101.0 108.0 101.3 103.3 12,800 102.10 -2.87%
2023-11-13 0 104.4 101.9 - 100.9 104.4 43,600 4,480,630 102.77 104.4 101.9 - 100.9 104.4 43,600 102.77 1.06%
2023-11-10 0 103.3 103.0 - 103.3 105.4 52,500 5,472,910 104.25 103.3 103.0 - 103.3 105.4 52,500 104.25 -3.55%
2023-11-09 0 107.1 107.1 109.5 106.7 107.9 6,000 642,910 107.15 107.1 107.1 109.5 106.7 107.9 6,000 107.15 0.00%
2023-11-08 0 107.1 105.0 109.0 107.0 108.5 26,200 2,829,170 107.98 107.1 105.0 109.0 107.0 108.5 26,200 107.98 -0.37%
2023-11-07 0 107.5 106.8 109.2 107.4 109.6 39,100 4,214,940 107.80 107.5 106.8 109.2 107.4 109.6 39,100 107.80 -1.47%
2023-11-06 0 109.1 98.00 109.6 107.0 110.0 47,200 5,142,550 108.95 109.1 98.00 109.6 107.0 110.0 47,200 108.95 5.31%
2023-11-03 0 103.6 103.0 105.2 101.5 104.3 18,900 1,938,220 102.55 103.6 103.0 105.2 101.5 104.3 18,900 102.55 2.47%
2023-11-02 0 101.1 100.0 - 100.3 104.7 16,400 1,691,960 103.17 101.1 100.0 - 100.3 104.7 16,400 103.17 -0.98%
2023-11-01 0 102.1 101.0 - 101.7 104.3 24,100 2,477,150 102.79 102.1 101.0 - 101.7 104.3 24,100 102.79 -1.54%
2023-10-31 0 103.7 102.7 108.9 103.6 105.6 7,400 774,430 104.65 103.7 102.7 108.9 103.6 105.6 7,400 104.65 -2.63%
2023-10-30 0 106.5 104.1 107.5 105.0 107.8 15,700 1,671,340 106.45 106.5 104.1 107.5 105.0 107.8 15,700 106.45 0.47%
2023-10-27 0 106.0 98.00 - 103.5 106.1 44,500 4,672,480 105.00 106.0 98.00 - 103.5 106.1 44,500 105.00 2.91%
2023-10-26 0 103.0 102.5 - 100.8 103.2 9,800 997,460 101.78 103.0 102.5 - 100.8 103.2 9,800 101.78 0.78%
2023-10-25 0 102.2 100.0 106.0 102.0 106.0 31,400 3,296,950 105.00 102.2 100.0 106.0 102.0 106.0 31,400 105.00 1.49%
2023-10-24 0 100.7 100.0 - 98.10 101.5 38,700 3,891,030 100.54 100.7 100.0 - 98.10 101.5 38,700 100.54 -0.40%
2023-10-20 0 101.1 100.8 - 100.9 102.1 24,000 2,423,680 100.99 101.1 100.8 - 100.9 102.1 24,000 100.99 -2.22%
2023-10-19 0 103.4 103.0 - 102.7 104.3 10,700 1,104,100 103.19 103.4 103.0 - 102.7 104.3 10,700 103.19 -2.82%
2023-10-18 0 106.4 105.5 - 105.0 105.3 6,900 726,540 105.30 106.4 105.5 - 105.0 105.3 6,900 105.30 -0.93%
2023-10-17 0 107.4 107.0 108.0 107.2 108.2 4,600 493,780 107.34 107.4 107.0 108.0 107.2 108.2 4,600 107.34 0.75%
2023-10-16 0 106.6 105.7 - 105.4 106.9 8,700 924,370 106.25 106.6 105.7 - 105.4 106.9 8,700 106.25 -0.09%
2023-10-13 0 106.7 104.1 - 106.0 107.8 12,300 1,313,600 106.80 106.7 104.1 - 106.0 107.8 12,300 106.80 -3.35%
2023-10-12 0 110.4 106.0 111.0 110.2 111.6 23,900 2,643,370 110.60 110.4 106.0 111.0 110.2 111.6 23,900 110.60 1.19%
2023-10-11 0 109.1 108.8 110.0 107.9 110.1 32,500 3,560,750 109.56 109.1 108.8 110.0 107.9 110.1 32,500 109.56 3.81%
2023-10-10 0 105.1 102.4 106.8 103.0 107.0 57,132 6,027,294 105.50 105.1 102.4 106.8 103.0 107.0 57,132 105.50 3.55%
2023-10-09 0 101.5 99.00 101.8 100.0 102.0 36,400 3,692,230 101.43 101.5 99.00 101.8 100.0 102.0 36,400 101.43 0.40%
2023-10-06 0 101.1 100.7 102.9 100.4 101.8 27,200 2,753,750 101.24 101.1 100.7 102.9 100.4 101.8 27,200 101.24 2.17%
2023-10-05 0 98.95 98.45 - 98.90 101.3 53,200 5,295,670 99.543 98.95 98.45 - 98.90 101.3 53,200 99.543 -0.70%
2023-10-04 0 99.65 99.35 - 99.00 101.2 13,900 1,386,645 99.759 99.65 99.35 - 99.00 101.2 13,900 99.759 -2.69%
2023-10-03 0 102.4 101.2 102.5 101.0 104.0 49,100 5,020,250 102.25 102.4 101.2 102.5 101.0 104.0 49,100 102.25 -3.85%
2023-09-29 0 106.5 102.0 107.5 105.0 107.2 44,600 4,755,600 106.63 106.5 102.0 107.5 105.0 107.2 44,600 106.63 3.20%
2023-09-28 0 103.2 102.0 - 103.0 105.7 41,400 4,286,760 103.54 103.2 102.0 - 103.0 105.7 41,400 103.54 -3.64%
2023-09-27 0 107.1 106.1 - 106.6 108.7 17,100 1,850,460 108.21 107.1 106.1 - 106.6 108.7 17,100 108.21 -1.29%
2023-09-26 0 108.5 108.0 111.0 108.5 110.5 7,900 870,740 110.22 108.5 108.0 111.0 108.5 110.5 7,900 110.22 -1.09%
2023-09-25 0 109.7 109.0 109.7 109.0 110.5 21,000 2,304,230 109.73 109.7 109.0 109.7 109.0 110.5 21,000 109.73 -2.92%
2023-09-22 0 113.0 113.0 113.8 109.0 113.3 97,700 10,786,850 110.41 113.0 113.0 113.8 109.0 113.3 97,700 110.41 3.96%
2023-09-21 0 108.7 108.0 - 107.8 109.6 37,200 4,029,970 108.33 108.7 108.0 - 107.8 109.6 37,200 108.33 -2.42%
2023-09-20 0 111.4 110.8 - 111.2 112.2 9,800 1,095,430 111.78 111.4 110.8 - 111.2 112.2 9,800 111.78 -2.19%
2023-09-19 0 113.9 113.7 - 111.0 114.0 34,600 3,880,690 112.16 113.9 113.7 - 111.0 114.0 34,600 112.16 0.18%
2023-09-18 0 113.7 113.0 116.0 113.7 114.6 6,400 729,920 114.05 113.7 113.0 116.0 113.7 114.6 6,400 114.05 -2.07%
2023-09-15 0 116.1 115.9 - 114.2 117.0 30,000 3,471,070 115.70 116.1 115.9 - 114.2 117.0 30,000 115.70 1.31%
2023-09-14 0 114.6 114.7 - 113.4 114.7 10,900 1,244,220 114.15 114.6 114.7 - 113.4 114.7 10,900 114.15 0.17%
2023-09-13 0 114.4 114.4 - 114.4 115.0 1,800 206,230 114.57 114.4 114.4 - 114.4 115.0 1,800 114.57 -2.14%
2023-09-12 0 116.9 114.0 117.9 114.5 116.9 14,400 1,660,100 115.28 116.9 114.0 117.9 114.5 116.9 14,400 115.28 -0.51%
2023-09-11 0 117.5 116.6 - 115.5 117.8 48,300 5,635,210 116.67 117.5 116.6 - 115.5 117.8 48,300 116.67 0.43%
2023-09-07 0 117.0 116.0 - 116.6 118.0 129,700 15,163,010 116.91 117.0 116.0 - 116.6 118.0 129,700 116.91 -2.42%
2023-09-06 0 119.9 119.1 - 117.0 120.1 12,511 1,483,611 118.58 119.9 119.1 - 117.0 120.1 12,511 118.58 -0.08%
2023-09-05 0 120.0 119.5 124.6 119.6 122.4 18,800 2,264,550 120.45 120.0 119.5 124.6 119.6 122.4 18,800 120.45 -2.99%
2023-09-04 0 123.7 122.5 124.9 121.8 124.6 54,900 6,789,500 123.67 123.7 122.5 124.9 121.8 124.6 54,900 123.67 3.08%
2023-08-31 0 120.0 119.6 122.9 119.6 123.4 56,500 6,816,920 120.65 120.0 119.6 122.9 119.6 123.4 56,500 120.65 -3.77%
2023-08-30 0 124.7 - 127.2 124.9 129.8 9,300 1,170,980 125.91 124.7 - 127.2 124.9 129.8 9,300 125.91 -2.04%
2023-08-29 0 127.3 - 127.9 125.8 128.4 10,500 1,332,530 126.91 127.3 - 127.9 125.8 128.4 10,500 126.91 1.84%
2023-08-28 0 125.0 - 127.0 125.0 127.7 29,700 3,751,220 126.30 125.0 - 127.0 125.0 127.7 29,700 126.30 1.63%
2023-08-25 0 123.0 122.3 125.6 121.0 124.6 84,400 10,399,510 123.22 123.0 122.3 125.6 121.0 124.6 84,400 123.22 -5.17%
2023-08-24 0 129.7 125.0 - 123.2 129.6 25,200 3,161,450 125.45 129.7 125.0 - 123.2 129.6 25,200 125.45 6.57%
2023-08-23 0 121.7 110.8 123.9 119.9 122.1 21,200 2,568,460 121.15 121.7 110.8 123.9 119.9 122.1 21,200 121.15 0.66%
2023-08-22 0 120.9 110.8 - 118.0 121.4 22,900 2,756,470 120.37 120.9 110.8 - 118.0 121.4 22,900 120.37 1.77%
2023-08-21 0 118.8 116.2 - 117.8 120.6 41,700 4,958,100 118.90 118.8 116.2 - 117.8 120.6 41,700 118.90 -1.82%
2023-08-18 0 121.0 - - 121.1 124.1 51,400 6,301,520 122.60 121.0 - - 121.1 124.1 51,400 122.60 -3.04%
2023-08-17 0 124.8 121.2 - 121.4 125.1 29,000 3,583,460 123.57 124.8 121.2 - 121.4 125.1 29,000 123.57 1.30%
2023-08-16 0 123.2 123.0 - 123.0 123.7 16,900 2,084,870 123.37 123.2 123.0 - 123.0 123.7 16,900 123.37 -1.44%
2023-08-15 0 125.0 123.0 - 124.4 126.3 31,200 3,904,580 125.15 125.0 123.0 - 124.4 126.3 31,200 125.15 -0.87%
2023-08-14 0 126.1 125.0 - 123.0 125.3 59,500 7,376,790 123.98 126.1 125.0 - 123.0 125.3 59,500 123.98 -0.94%
2023-08-11 0 127.3 127.1 128.8 127.0 128.8 27,800 3,533,060 127.09 127.3 127.1 128.8 127.0 128.8 27,800 127.09 -2.30%
2023-08-10 0 130.3 130.0 - 127.5 130.6 49,700 6,404,900 128.87 130.3 130.0 - 127.5 130.6 49,700 128.87 0.46%
2023-08-09 0 129.7 129.3 - 129.1 130.1 7,700 997,380 129.53 129.7 129.3 - 129.1 130.1 7,700 129.53 -0.08%
2023-08-08 0 129.8 129.1 - 130.1 130.8 4,700 614,550 130.76 129.8 129.1 - 130.1 130.8 4,700 130.76 -2.63%
2023-08-07 0 133.3 130.5 133.9 132.4 134.1 11,800 1,570,640 133.11 133.3 130.5 133.9 132.4 134.1 11,800 133.11 0.30%
2023-08-04 0 132.9 132.9 - 131.8 134.2 15,600 2,077,650 133.18 132.9 132.9 - 131.8 134.2 15,600 133.18 2.47%
2023-08-03 0 129.7 128.9 - 129.2 131.5 22,400 2,916,450 130.20 129.7 128.9 - 129.2 131.5 22,400 130.20 0.31%
2023-08-02 0 129.3 128.1 - 128.7 132.9 24,700 3,229,380 130.74 129.3 128.1 - 128.7 132.9 24,700 130.74 -3.51%
2023-08-01 0 134.0 132.9 138.0 132.3 137.2 21,900 2,952,610 134.82 134.0 132.9 138.0 132.3 137.2 21,900 134.82 0.30%
2023-07-31 0 133.6 - 137.0 133.6 136.7 52,200 7,081,710 135.66 133.6 - 137.0 133.6 136.7 52,200 135.66 2.14%
2023-07-28 0 130.8 - - 124.1 131.0 23,200 2,923,820 126.03 130.8 - - 124.1 131.0 23,200 126.03 4.47%
2023-07-27 0 125.2 110.0 137.0 124.5 125.9 11,000 1,375,510 125.05 125.2 110.0 137.0 124.5 125.9 11,000 125.05 1.21%
2023-07-26 0 123.7 123.0 124.2 121.4 123.9 6,100 742,680 121.75 123.7 123.0 124.2 121.4 123.9 6,100 121.75 0.65%
2023-07-25 0 122.9 101.0 124.0 119.5 123.3 62,800 7,612,830 121.22 122.9 101.0 124.0 119.5 123.3 62,800 121.22 6.68%
2023-07-24 0 115.2 114.5 116.8 114.8 116.8 14,900 1,731,040 116.18 115.2 114.5 116.8 114.8 116.8 14,900 116.18 -1.96%
2023-07-21 0 117.5 - 118.1 117.3 118.3 4,700 551,930 117.43 117.5 - 118.1 117.3 118.3 4,700 117.43 0.77%
2023-07-20 0 116.6 116.0 - 116.6 120.9 64,200 7,688,270 119.75 116.6 116.0 - 116.6 120.9 64,200 119.75 -1.27%
2023-07-19 0 118.1 117.5 - 116.4 118.1 2,100 246,610 117.43 118.1 117.5 - 116.4 118.1 2,100 117.43 -0.08%
2023-07-18 0 118.2 118.0 - 117.9 119.4 9,700 1,149,320 118.49 118.2 118.0 - 117.9 119.4 9,700 118.49 -1.75%
2023-07-14 0 120.3 112.0 123.4 120.1 123.5 10,409 1,274,642 122.46 120.3 112.0 123.4 120.1 123.5 10,409 122.46 -2.20%
2023-07-13 0 123.0 - 124.0 122.1 123.7 9,100 1,120,360 123.12 123.0 - 124.0 122.1 123.7 9,100 123.12 5.40%
2023-07-12 0 116.7 - - 113.6 117.2 24,300 2,813,820 115.80 116.7 - - 113.6 117.2 24,300 115.80 3.92%
2023-07-11 0 112.3 103.0 - 113.0 113.8 12,800 1,453,280 113.54 112.3 103.0 - 113.0 113.8 12,800 113.54 0.18%
2023-07-10 0 112.1 101.0 113.6 112.4 113.0 5,000 563,690 112.74 112.1 101.0 113.6 112.4 113.0 5,000 112.74 1.36%
2023-07-07 0 110.6 108.0 - 109.3 111.8 19,500 2,151,900 110.35 110.6 108.0 - 109.3 111.8 19,500 110.35 -1.43%
2023-07-06 0 112.2 110.8 113.6 111.3 115.1 16,000 1,802,640 112.67 112.2 110.8 113.6 111.3 115.1 16,000 112.67 -2.60%
2023-07-05 0 115.2 114.8 - 114.8 116.6 1,300 150,420 115.71 115.2 114.8 - 114.8 116.6 1,300 115.71 -2.12%
2023-07-04 0 117.7 - 119.5 118.0 118.6 2,900 342,440 118.08 117.7 - 119.5 118.0 118.6 2,900 118.08 0.34%
2023-07-03 0 117.3 - 119.0 114.9 117.3 2,100 242,230 115.35 117.3 - 119.0 114.9 117.3 2,100 115.35 3.44%
2023-06-30 0 113.4 112.8 - 113.2 113.8 2,500 283,520 113.41 113.4 112.8 - 113.2 113.8 2,500 113.41 -1.31%
2023-06-29 0 114.9 113.3 - 114.5 115.3 600 68,900 114.83 114.9 113.3 - 114.5 115.3 600 114.83 -2.13%
2023-06-28 0 117.4 - - 115.7 117.8 12,200 1,423,720 116.70 117.4 - - 115.7 117.8 12,200 116.70 0.69%
2023-06-27 0 116.6 113.0 118.0 115.0 117.0 4,200 485,400 115.57 116.6 113.0 118.0 115.0 117.0 4,200 115.57 1.13%
2023-06-26 0 115.3 114.0 - 113.3 115.5 9,900 1,134,540 114.60 115.3 114.0 - 113.3 115.5 9,900 114.60 0.52%
2023-06-23 0 114.7 113.0 - 113.3 115.2 10,900 1,239,160 113.68 114.7 113.0 - 113.3 115.2 10,900 113.68 -1.88%
2023-06-21 0 116.9 116.2 - 116.5 118.8 3,800 444,450 116.96 116.9 116.2 - 116.5 118.8 3,800 116.96 -3.79%
2023-06-20 0 121.5 121.2 - 120.6 122.8 8,900 1,078,290 121.16 121.5 121.2 - 120.6 122.8 8,900 121.16 -3.26%
2023-06-19 0 125.6 120.0 - 122.0 125.6 75,700 9,280,810 122.60 125.6 120.0 - 122.0 125.6 75,700 122.60

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top