HANG SENG BANK, LIMITED: O

Exchange Code Listed Last trade Delisted
HK Main 80011  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 0 137.5 - 138.5 137.5 137.5 200 27,500 137.50 137.5 - 138.5 137.5 137.5 200 137.50 -0.36%
2025-12-30 0 138.0 - 138.8 138.1 138.1 5,500 759,550 138.10 138.0 - 138.8 138.1 138.1 5,500 138.10 -0.36%
2025-12-29 0 138.5 - 138.8 - - 0 0 - 138.5 - 138.8 - - 0 - -0.14%
2025-12-24 0 138.7 138.5 138.9 138.7 138.7 5,000 693,500 138.70 138.7 138.5 138.9 138.7 138.7 5,000 138.70 -0.07%
2025-12-23 0 138.8 138.7 139.0 138.7 138.8 1,400 194,280 138.77 138.8 138.7 139.0 138.7 138.8 1,400 138.77 0.00%
2025-12-22 0 138.8 138.7 139.0 138.8 138.8 200 27,760 138.80 138.8 138.7 139.0 138.8 138.8 200 138.80 0.00%
2025-12-19 0 138.8 138.7 139.0 138.8 138.8 1,500 208,200 138.80 138.8 138.7 139.0 138.8 138.8 1,500 138.80 0.00%
2025-12-18 0 138.8 138.7 139.0 - - 0 0 - 138.8 138.7 139.0 - - 0 - 0.00%
2025-12-17 0 138.8 138.7 139.0 - - 0 0 - 138.8 138.7 139.0 - - 0 - 0.00%
2025-12-16 0 138.8 138.7 139.0 138.8 138.8 2,600 360,880 138.80 138.8 138.7 139.0 138.8 138.8 2,600 138.80 -0.14%
2025-12-15 0 139.0 - 139.0 138.8 139.0 24,900 3,460,780 138.99 139.0 - 139.0 138.8 139.0 24,900 138.99 0.36%
2025-12-12 0 138.5 - 138.7 138.5 138.5 3,000 415,500 138.50 138.5 - 138.7 138.5 138.5 3,000 138.50 0.00%
2025-12-11 0 138.5 - 138.7 - - 0 0 - 138.5 - 138.7 - - 0 - 0.00%
2025-12-10 0 138.5 - 139.0 - - 0 0 - 138.5 - 139.0 - - 0 - 0.00%
2025-12-09 0 138.5 - 139.0 138.5 138.5 4,500 623,250 138.50 138.5 - 139.0 138.5 138.5 4,500 138.50 0.14%
2025-12-08 0 138.3 - 138.7 138.3 138.5 3,200 442,800 138.38 138.3 - 138.7 138.3 138.5 3,200 138.38 0.00%
2025-12-05 0 138.3 - 138.5 138.3 138.3 2,000 276,600 138.30 138.3 - 138.5 138.3 138.3 2,000 138.30 0.00%
2025-12-04 0 138.3 - 138.3 - - 0 0 - 138.3 - 138.3 - - 0 - 0.00%
2025-12-03 0 138.3 - 139.1 - - 0 0 - 138.3 - 139.1 - - 0 - -0.07%
2025-12-02 0 138.4 - 138.5 138.4 138.4 4,000 553,600 138.40 138.4 - 138.5 138.4 138.4 4,000 138.40 0.00%
2025-12-01 0 138.4 - 138.4 138.4 138.4 1,000 138,400 138.40 138.4 - 138.4 138.4 138.4 1,000 138.40 0.07%
2025-11-28 0 138.3 - 138.3 - - 400 55,280 138.20 138.3 - 138.3 - - 400 138.20 0.00%
2025-11-27 0 138.3 - 138.3 - - 0 0 - 138.3 - 138.3 - - 0 - -0.07%
2025-11-26 0 138.4 - 138.4 - - 0 0 - 138.4 - 138.4 - - 0 - 0.00%
2025-11-25 0 138.4 - 138.8 138.4 138.4 1,700 235,280 138.40 138.4 - 138.8 138.4 138.4 1,700 138.40 -0.07%
2025-11-24 0 138.5 - 138.5 - - 0 0 - 138.5 - 138.5 - - 0 - -0.07%
2025-11-21 0 138.6 - 138.6 - - 0 0 - 138.6 - 138.6 - - 0 - 0.00%
2025-11-20 0 138.6 - 138.6 138.8 138.8 400 55,430 138.58 138.6 - 138.6 138.8 138.8 400 138.58 0.14%
2025-11-19 0 138.4 - 138.4 - - 0 0 - 138.4 - 138.4 - - 0 - -0.14%
2025-11-18 0 138.6 - 138.6 - - 0 0 - 138.6 - 138.6 - - 0 - 0.00%
2025-11-17 0 138.6 - 139.4 138.6 138.6 1,400 193,930 138.52 138.6 - 139.4 138.6 138.6 1,400 138.52 0.22%
2025-11-14 0 138.3 - 139.4 138.3 138.3 600 82,980 138.30 138.3 - 139.4 138.3 138.3 600 138.30 -0.36%
2025-11-13 0 138.8 - 138.9 - - 0 0 - 138.8 - 138.9 - - 0 - -0.22%
2025-11-12 0 139.1 - 139.1 139.1 139.1 100 13,910 139.10 139.1 - 139.1 139.1 139.1 100 139.10 0.07%
2025-11-11 0 139.0 - 139.4 139.0 139.0 1,000 139,000 139.00 139.0 - 139.4 139.0 139.0 1,000 139.00 0.00%
2025-11-10 0 139.0 - 139.0 - - 0 0 - 139.0 - 139.0 - - 0 - 0.00%
2025-11-07 0 139.0 - 139.3 139.0 139.0 1,600 222,400 139.00 139.0 - 139.3 139.0 139.0 1,600 139.00 0.00%
2025-11-06 0 139.0 - 139.3 139.0 139.0 1,000 139,000 139.00 139.0 - 139.3 139.0 139.0 1,000 139.00 -0.07%
2025-11-05 0 139.1 - 139.3 138.9 139.1 11,900 1,654,470 139.03 139.1 - 139.3 138.9 139.1 11,900 139.03 0.07%
2025-11-04 0 139.0 - 139.1 139.0 139.0 2,800 389,200 139.00 139.0 - 139.1 139.0 139.0 2,800 139.00 0.07%
2025-11-03 0 138.9 - 138.9 139.0 139.0 1,200 166,800 139.00 138.9 - 138.9 139.0 139.0 1,200 139.00 0.29%
2025-10-31 0 138.5 - 138.9 138.5 138.7 3,200 443,630 138.63 138.5 - 138.9 138.5 138.7 3,200 138.63 -0.07%
2025-10-30 0 138.6 - 138.7 138.4 138.6 1,800 249,180 138.43 138.6 - 138.7 138.4 138.6 1,800 138.43 -0.07%
2025-10-28 0 138.7 - 138.8 138.7 138.7 1,100 152,470 138.61 138.7 - 138.8 138.7 138.7 1,100 138.61 0.14%
2025-10-27 0 138.5 - 139.1 138.5 138.8 600 83,150 138.58 138.5 - 139.1 138.5 138.8 600 138.58 -0.36%
2025-10-24 0 139.0 - 139.9 139.0 139.0 6,700 931,300 139.00 139.0 - 139.9 139.0 139.0 6,700 139.00 0.00%
2025-10-23 0 139.0 - 139.9 138.8 139.1 6,900 959,290 139.03 139.0 - 139.9 138.8 139.1 6,900 139.03 0.57%
2025-10-22 0 139.4 137.5 139.6 139.1 139.4 600 83,580 139.30 138.2 136.3 138.4 137.9 138.2 605 138.11 0.22%
2025-10-21 0 139.1 137.5 139.3 139.1 139.5 2,800 389,600 139.14 137.9 136.3 138.1 137.9 138.3 2,824 137.95 1.16%
2025-10-20 0 137.5 137.5 139.6 137.5 139.8 12,800 1,785,130 139.46 136.3 136.3 138.4 136.3 138.6 12,910 138.27 -1.22%
2025-10-17 0 139.2 137.5 139.7 139.0 139.4 2,700 375,910 139.23 138.0 136.3 138.5 137.8 138.2 2,723 138.04 -0.14%
2025-10-16 0 139.4 139.3 139.9 138.9 139.0 7,100 987,040 139.02 138.2 138.1 138.7 137.7 137.8 7,161 137.83 0.36%
2025-10-15 0 138.9 138.8 139.0 138.5 138.8 6,600 915,740 138.75 137.7 137.6 137.8 137.3 137.6 6,657 137.56 0.22%
2025-10-14 0 138.6 137.8 138.7 138.4 138.7 2,600 360,310 138.58 137.4 136.6 137.5 137.2 137.5 2,622 137.40 0.22%
2025-10-13 0 138.3 137.8 138.6 136.9 138.2 10,900 1,503,850 137.97 137.1 136.6 137.4 135.7 137.0 10,994 136.79 0.44%
2025-10-10 0 137.7 137.5 137.9 137.4 137.7 18,200 2,502,950 137.52 136.5 136.3 136.7 136.2 136.5 18,357 136.35 0.51%
2025-10-09 0 137.0 136.8 137.3 125.2 141.8 54,000 7,431,160 137.61 135.8 135.6 136.1 124.1 140.6 54,466 136.44 25.80%
2025-10-08 0 108.9 108.4 111.0 108.2 108.7 1,700 184,470 108.51 108.0 107.5 110.1 107.3 107.8 1,715 107.58 -1.27%
2025-10-06 0 110.3 107.0 110.3 109.7 110.5 5,100 562,210 110.24 109.4 106.1 109.4 108.8 109.6 5,144 109.30 1.19%
2025-10-03 0 109.0 109.0 109.9 109.0 109.2 1,200 130,960 109.13 108.1 108.1 109.0 108.1 108.3 1,210 108.20 -1.09%
2025-10-02 0 110.2 109.5 110.4 109.0 110.2 16,000 1,755,620 109.73 109.3 108.6 109.5 108.1 109.3 16,138 108.79 1.85%
2025-09-30 0 108.2 108.2 109.0 107.7 108.8 5,600 604,800 108.00 107.3 107.3 108.1 106.8 107.9 5,648 107.08 0.65%
2025-09-29 0 107.5 105.0 109.0 107.8 107.8 300 32,460 108.20 106.6 104.1 108.1 106.9 106.9 303 107.28 -0.74%
2025-09-26 0 108.3 105.9 109.4 104.5 113.3 23,100 2,545,260 110.18 107.4 105.0 108.5 103.6 112.3 23,299 109.24 2.95%
2025-09-25 0 105.2 105.0 109.0 105.1 107.3 11,500 1,215,760 105.72 104.3 104.1 108.1 104.2 106.4 11,599 104.81 -2.86%
2025-09-24 0 108.3 105.0 108.5 108.2 108.7 2,400 260,520 108.55 107.4 104.1 107.6 107.3 107.8 2,421 107.62 0.19%
2025-09-23 0 108.1 107.5 109.0 107.5 108.1 1,800 193,720 107.62 107.2 106.6 108.1 106.6 107.2 1,816 106.70 0.93%
2025-09-22 0 107.1 105.0 107.6 107.1 108.8 1,200 129,090 107.58 106.2 104.1 106.7 106.2 107.9 1,210 106.66 -1.20%
2025-09-19 0 108.4 107.0 108.8 107.3 108.8 2,400 258,830 107.85 107.5 106.1 107.9 106.4 107.9 2,421 106.92 0.00%
2025-09-18 0 108.4 105.0 109.3 108.4 108.8 1,500 163,010 108.67 107.5 104.1 108.4 107.5 107.9 1,513 107.74 -0.37%
2025-09-17 0 108.8 108.5 109.0 108.4 108.9 7,400 803,810 108.62 107.9 107.6 108.1 107.5 108.0 7,464 107.69 0.18%
2025-09-16 0 108.6 101.0 109.0 108.6 109.1 1,500 163,420 108.95 107.7 100.1 108.1 107.7 108.2 1,513 108.02 -0.46%
2025-09-15 0 109.1 108.5 109.3 109.0 109.5 4,200 459,740 109.46 108.2 107.6 108.4 108.1 108.6 4,236 108.53 -0.09%
2025-09-12 0 109.2 109.0 109.3 109.0 109.4 11,600 1,267,760 109.29 108.3 108.1 108.4 108.1 108.5 11,700 108.36 0.55%
2025-09-11 0 108.6 108.5 109.0 108.6 108.6 300 32,580 108.60 107.7 107.6 108.1 107.7 107.7 303 107.67 0.09%
2025-09-10 0 108.5 108.5 108.8 107.0 108.9 12,000 1,296,070 108.01 107.6 107.6 107.9 106.1 108.0 12,103 107.08 2.55%
2025-09-09 0 105.8 104.0 106.0 104.9 106.3 6,800 721,530 106.11 104.9 103.1 105.1 104.0 105.4 6,859 105.20 0.86%
2025-09-08 0 104.9 104.8 105.7 104.4 105.2 3,200 335,570 104.87 104.0 103.9 104.8 103.5 104.3 3,228 103.97 0.67%
2025-09-05 0 104.2 104.0 104.6 104.1 104.3 2,300 239,590 104.17 103.3 103.1 103.7 103.2 103.4 2,320 103.28 0.48%
2025-09-04 0 103.7 103.4 104.0 103.6 104.0 96,700 10,037,500 103.80 102.8 102.5 103.1 102.7 103.1 97,534 102.91 0.19%
2025-09-03 0 103.5 103.6 104.5 103.5 103.6 1,500 155,350 103.57 102.6 102.7 103.6 102.6 102.7 1,513 102.68 0.10%
2025-09-02 0 103.4 103.0 104.5 101.9 102.0 1,400 142,680 101.91 102.5 102.1 103.6 101.0 101.1 1,412 101.04 0.98%
2025-09-01 0 102.4 102.3 104.5 102.2 102.5 3,200 327,740 102.42 101.5 101.4 103.6 101.3 101.6 3,228 101.54 0.29%
2025-08-29 0 102.1 102.1 105.5 102.1 102.8 4,900 501,840 102.42 101.2 101.2 104.6 101.2 101.9 4,942 101.54 -0.97%
2025-08-28 0 103.1 103.0 104.5 102.5 103.3 4,600 473,330 102.90 102.2 102.1 103.6 101.6 102.4 4,640 102.02 0.29%
2025-08-27 0 102.8 102.5 104.5 102.6 102.9 10,200 1,048,710 102.81 101.9 101.6 103.6 101.7 102.0 10,288 101.94 0.29%
2025-08-26 0 102.5 102.0 103.9 102.5 103.9 19,900 2,052,240 103.13 101.6 101.1 103.0 101.6 103.0 20,072 102.25 -1.16%
2025-08-25 0 103.7 103.0 105.0 103.8 104.1 7,600 790,440 104.01 102.8 102.1 104.1 102.9 103.2 7,666 103.12 -0.10%
2025-08-22 0 103.8 103.0 105.5 103.4 104.0 1,900 197,000 103.68 102.9 102.1 104.6 102.5 103.1 1,916 102.80 0.78%
2025-08-21 0 103.0 102.9 105.5 103.0 103.7 10,800 1,114,690 103.21 102.1 102.0 104.6 102.1 102.8 10,893 102.33 -0.19%
2025-08-20 0 103.2 103.1 105.0 102.6 103.5 3,000 308,540 102.85 102.3 102.2 104.1 101.7 102.6 3,026 101.97 0.29%
2025-08-19 0 102.9 102.8 104.0 102.9 103.2 11,600 1,195,790 103.09 102.0 101.9 103.1 102.0 102.3 11,700 102.20 -0.68%
2025-08-18 0 103.6 103.5 108.0 103.5 103.7 6,900 715,450 103.69 102.7 102.6 107.1 102.6 102.8 6,959 102.80 -0.48%
2025-08-15 0 104.1 103.7 105.5 103.4 103.7 1,200 124,130 103.44 103.2 102.8 104.6 102.5 102.8 1,210 102.56 0.19%
2025-08-14 0 103.9 103.9 106.0 103.8 105.1 3,300 343,740 104.16 103.0 103.0 105.1 102.9 104.2 3,328 103.27 -0.86%
2025-08-13 0 104.8 104.6 106.8 104.8 105.5 7,500 788,120 105.08 103.9 103.7 105.9 103.9 104.6 7,565 104.18 -0.47%
2025-08-12 0 105.3 105.0 105.6 105.3 105.5 1,100 115,880 105.35 104.4 104.1 104.7 104.4 104.6 1,109 104.45 0.28%
2025-08-11 0 106.2 106.0 106.2 105.6 106.2 12,200 1,294,020 106.07 104.1 103.9 104.1 103.5 104.1 12,445 103.98 1.34%
2025-08-08 0 104.8 104.7 105.5 104.4 104.8 7,400 774,750 104.70 102.7 102.6 103.4 102.3 102.7 7,548 102.64 0.10%
2025-08-07 0 104.7 104.5 106.0 104.5 105.0 2,900 303,570 104.68 102.6 102.4 103.9 102.4 102.9 2,958 102.62 0.96%
2025-08-06 0 103.7 103.5 105.5 103.4 103.9 6,600 684,550 103.72 101.7 101.5 103.4 101.4 101.9 6,732 101.68 -0.10%
2025-08-05 0 103.8 103.7 107.7 103.7 104.0 7,600 790,050 103.95 101.8 101.7 105.6 101.7 102.0 7,752 101.91 -0.19%
2025-08-04 0 104.0 103.7 107.7 103.0 104.0 1,900 196,910 103.64 102.0 101.7 105.6 101.0 102.0 1,938 101.60 0.10%
2025-08-01 0 103.9 103.9 104.0 103.4 103.8 19,300 1,998,840 103.57 101.9 101.9 102.0 101.4 101.8 19,687 101.53 -1.24%
2025-07-31 0 105.2 105.0 105.5 102.0 105.2 17,000 1,763,970 103.76 103.1 102.9 103.4 100.00 103.1 17,341 101.72 1.06%
2025-07-30 0 104.1 104.0 105.5 103.9 111.2 81,300 8,589,010 105.65 102.1 102.0 103.4 101.9 109.0 82,930 103.57 -7.05%
2025-07-29 0 112.0 111.1 114.0 112.0 112.5 7,800 875,260 112.21 109.8 108.9 111.8 109.8 110.3 7,956 110.01 -0.53%
2025-07-28 0 112.6 112.6 114.0 112.4 112.5 2,200 247,400 112.45 110.4 110.4 111.8 110.2 110.3 2,244 110.24 -0.09%
2025-07-25 0 112.7 111.0 113.0 111.0 113.0 15,500 1,748,940 112.83 110.5 108.8 110.8 108.8 110.8 15,811 110.62 1.17%
2025-07-24 0 111.4 110.0 112.1 110.0 111.5 7,700 855,610 111.12 109.2 107.8 109.9 107.8 109.3 7,854 108.93 0.91%
2025-07-23 0 110.4 110.1 112.0 110.4 111.5 4,300 476,000 110.70 108.2 107.9 109.8 108.2 109.3 4,386 108.52 -0.99%
2025-07-22 0 111.5 111.0 115.0 111.5 112.4 1,600 179,260 112.04 109.3 108.8 112.7 109.3 110.2 1,632 109.84 -1.15%
2025-07-21 0 112.8 111.9 113.0 112.6 112.9 1,400 157,770 112.69 110.6 109.7 110.8 110.4 110.7 1,428 110.48 0.71%
2025-07-18 0 112.0 111.7 113.0 111.5 112.1 1,300 145,420 111.86 109.8 109.5 110.8 109.3 109.9 1,326 109.66 0.36%
2025-07-17 0 111.6 111.5 112.2 111.6 112.3 4,900 548,570 111.95 109.4 109.3 110.0 109.4 110.1 4,998 109.75 -1.06%
2025-07-16 0 112.8 112.0 112.9 112.7 114.0 6,300 710,970 112.85 110.6 109.8 110.7 110.5 111.8 6,426 110.63 0.36%
2025-07-15 0 112.4 110.0 113.2 112.4 113.5 7,600 859,750 113.13 110.2 107.8 111.0 110.2 111.3 7,752 110.90 2.00%
2025-07-14 0 110.2 108.0 113.0 110.2 111.0 5,000 552,320 110.46 108.0 105.9 110.8 108.0 108.8 5,100 108.29 -0.72%
2025-07-11 0 111.0 110.0 111.0 110.9 112.4 5,000 557,950 111.59 108.8 107.8 108.8 108.7 110.2 5,100 109.40 0.54%
2025-07-10 0 110.4 108.5 110.9 108.6 110.5 1,800 196,920 109.40 108.2 106.4 108.7 106.5 108.3 1,836 107.25 0.27%
2025-07-09 0 110.1 110.2 110.9 109.6 109.6 1,000 109,600 109.60 107.9 108.0 108.7 107.4 107.4 1,020 107.45 0.09%
2025-07-08 0 110.0 106.0 110.6 109.0 110.5 4,500 494,390 109.86 107.8 103.9 108.4 106.9 108.3 4,590 107.71 1.66%
2025-07-07 0 108.2 106.0 108.6 108.1 108.2 6,300 681,600 108.19 106.1 103.9 106.5 106.0 106.1 6,426 106.06 0.56%
2025-07-04 0 107.6 106.5 109.0 107.0 107.1 700 74,930 107.04 105.5 104.4 106.9 104.9 105.0 714 104.94 -0.37%
2025-07-03 0 108.0 107.5 108.2 107.5 108.5 600 64,600 107.67 105.9 105.4 106.1 105.4 106.4 612 105.55 0.00%
2025-07-02 0 108.0 107.0 110.0 108.4 108.4 700 75,800 108.29 105.9 104.9 107.8 106.3 106.3 714 106.16 0.47%
2025-06-30 0 107.5 107.0 109.8 107.1 108.0 8,102 872,435 107.68 105.4 104.9 107.6 105.0 105.9 8,264 105.57 -0.09%
2025-06-27 0 107.6 107.1 109.5 107.1 108.3 6,000 646,810 107.80 105.5 105.0 107.3 105.0 106.2 6,120 105.68 -1.01%
2025-06-26 0 108.7 105.0 109.1 108.5 109.1 4,300 468,100 108.86 106.6 102.9 107.0 106.4 107.0 4,386 106.72 0.46%
2025-06-25 0 108.2 104.5 109.0 108.0 109.2 1,900 206,850 108.87 106.1 102.4 106.9 105.9 107.1 1,938 106.73 0.84%
2025-06-24 0 107.3 106.0 108.0 106.9 107.3 11,200 1,197,660 106.93 105.2 103.9 105.9 104.8 105.2 11,425 104.83 2.48%
2025-06-23 0 104.7 104.6 105.0 103.7 105.0 1,500 156,570 104.38 102.6 102.5 102.9 101.7 102.9 1,530 102.33 1.75%
2025-06-20 0 102.9 102.7 108.0 102.3 103.0 9,200 946,230 102.85 100.9 100.7 105.9 100.3 101.0 9,384 100.83 -0.48%
2025-06-19 0 103.4 103.0 103.8 103.4 104.1 2,700 280,010 103.71 101.4 101.0 101.8 101.4 102.1 2,754 101.67 -1.34%
2025-06-18 0 104.8 104.0 106.8 104.4 104.8 1,200 125,720 104.77 102.7 102.0 104.7 102.3 102.7 1,224 102.71 0.29%
2025-06-17 0 104.5 103.8 106.8 104.4 104.8 3,900 407,320 104.44 102.4 101.8 104.7 102.3 102.7 3,978 102.39 -0.29%
2025-06-16 0 104.8 104.7 106.8 104.0 104.3 300 31,230 104.10 102.7 102.6 104.7 102.0 102.3 306 102.05 0.00%
2025-06-13 0 104.8 104.8 105.0 104.8 104.8 2,400 251,520 104.80 102.7 102.7 102.9 102.7 102.7 2,448 102.74 0.19%
2025-06-12 0 104.6 104.4 106.9 105.2 106.4 7,000 741,800 105.97 102.5 102.3 104.8 103.1 104.3 7,140 103.89 -1.32%
2025-06-11 0 106.0 105.5 108.0 106.0 107.0 3,500 373,710 106.77 103.9 103.4 105.9 103.9 104.9 3,570 104.68 0.47%
2025-06-10 0 105.5 105.8 106.0 105.5 105.8 4,200 443,260 105.54 103.4 103.7 103.9 103.4 103.7 4,284 103.46 -0.28%
2025-06-09 0 105.8 105.8 106.0 104.1 105.9 16,300 1,707,000 104.72 103.7 103.7 103.9 102.1 103.8 16,627 102.67 2.22%
2025-06-06 0 103.5 103.4 103.8 103.5 104.3 3,200 331,840 103.70 101.5 101.4 101.8 101.5 102.3 3,264 101.66 -0.19%
2025-06-05 0 103.7 103.6 103.7 103.0 104.2 22,600 2,344,440 103.74 101.7 101.6 101.7 101.0 102.2 23,053 101.70 0.68%
2025-06-04 0 103.0 99.80 103.2 102.7 103.0 10,400 1,069,880 102.87 101.0 97.84 101.2 100.7 101.0 10,608 100.85 0.29%
2025-06-03 0 102.7 100.0 102.7 102.0 103.2 14,000 1,436,490 102.61 100.7 98.03 100.7 100.00 101.2 14,281 100.59 2.19%
2025-06-02 0 100.5 99.55 101.0 99.80 99.85 1,600 159,730 99.831 98.53 97.59 99.02 97.84 97.89 1,632 97.869 0.20%
2025-05-30 0 100.3 99.80 100.4 100.1 100.5 5,000 501,490 100.30 98.33 97.84 98.43 98.13 98.53 5,100 98.327 0.10%
2025-05-29 0 100.2 100.0 103.0 99.40 100.2 6,100 609,140 99.859 98.23 98.03 101.0 97.45 98.23 6,222 97.897 0.75%
2025-05-28 0 99.45 99.35 100.5 99.30 99.70 17,500 1,740,620 99.464 97.50 97.40 98.53 97.35 97.74 17,851 97.509 -0.65%
2025-05-27 0 100.1 100.0 100.3 100.0 100.0 500 50,000 100.00 98.13 98.03 98.33 98.03 98.03 510 98.035 0.30%
2025-05-26 0 99.80 99.30 100.3 99.50 100.1 10,100 1,008,665 99.868 97.84 97.35 98.33 97.54 98.13 10,302 97.905 -0.30%
2025-05-23 0 100.1 99.70 102.0 100.5 100.6 1,200 120,620 100.52 98.13 97.74 100.00 98.53 98.62 1,224 98.541 -0.50%
2025-05-22 0 100.6 100.0 102.0 100.6 101.0 25,700 2,592,670 100.88 98.62 98.03 100.00 98.62 99.02 26,215 98.900 -0.40%
2025-05-21 0 101.0 100.8 101.2 101.0 102.0 11,800 1,199,030 101.61 99.02 98.82 99.21 99.02 100.00 12,037 99.616 -0.10%
2025-05-20 0 101.1 101.0 101.1 100.4 101.3 9,400 947,160 100.76 99.11 99.02 99.11 98.43 99.31 9,588 98.782 0.90%
2025-05-19 0 100.2 98.80 100.2 98.50 100.4 25,300 2,507,505 99.111 98.23 96.86 98.23 96.56 98.43 25,807 97.163 1.37%
2025-05-16 0 98.85 98.70 99.50 98.40 100.2 45,200 4,495,590 99.460 96.91 96.76 97.54 96.47 98.23 46,106 97.505 -3.18%
2025-05-15 0 102.1 101.5 102.7 101.8 103.1 5,600 572,770 102.28 100.1 99.51 100.7 99.80 101.1 5,712 100.27 -0.68%
2025-05-14 0 102.8 102.0 102.9 102.0 102.7 9,200 943,510 102.56 100.8 100.00 100.9 100.00 100.7 9,384 100.54 0.59%
2025-05-13 0 103.4 102.9 103.5 102.9 103.5 11,700 1,209,290 103.36 100.2 99.71 100.3 99.71 100.3 12,075 100.15 0.49%
2025-05-12 0 102.9 101.8 103.7 102.9 103.6 7,300 753,220 103.18 99.71 98.64 100.5 99.71 100.4 7,534 99.977 0.88%
2025-05-09 0 102.0 101.8 103.0 101.7 102.6 7,000 713,820 101.97 98.83 98.64 99.80 98.54 99.41 7,224 98.808 0.79%
2025-05-08 0 101.2 101.0 102.6 101.2 102.5 4,800 488,790 101.83 98.06 97.86 99.41 98.06 99.32 4,954 98.670 -1.36%
2025-05-07 0 102.6 101.8 103.0 102.4 103.0 7,300 748,880 102.59 99.41 98.64 99.80 99.22 99.80 7,534 99.401 0.29%
2025-05-06 0 102.3 99.00 103.0 102.0 102.6 13,000 1,329,870 102.30 99.12 95.93 99.80 98.83 99.41 13,417 99.122 1.39%
2025-05-02 0 100.9 100.7 101.0 100.9 101.5 5,600 565,860 101.05 97.77 97.57 97.86 97.77 98.35 5,779 97.909 -0.49%
2025-04-30 0 101.4 98.00 102.2 99.75 102.0 37,900 3,834,005 101.16 98.25 94.96 99.03 96.65 98.83 39,114 98.020 2.68%
2025-04-29 0 98.75 98.55 99.70 98.55 99.60 7,100 701,210 98.762 95.68 95.49 96.60 95.49 96.51 7,328 95.696 -0.05%
2025-04-28 0 98.80 98.00 99.50 98.80 98.80 100 9,880 98.800 95.73 94.96 96.41 95.73 95.73 103 95.733 0.36%
2025-04-25 0 98.45 98.00 99.30 98.00 99.80 88,800 8,803,570 99.139 95.39 94.96 96.22 94.96 96.70 91,645 96.061 0.97%
2025-04-24 0 97.50 91.00 97.80 97.15 97.60 6,700 653,285 97.505 94.47 88.17 94.76 94.13 94.57 6,915 94.478 0.31%
2025-04-23 0 97.20 91.00 97.30 96.70 97.55 14,600 1,419,210 97.206 94.18 88.17 94.28 93.70 94.52 15,068 94.188 2.26%
2025-04-22 0 95.05 94.60 - 93.95 95.05 8,400 792,515 94.347 92.10 91.66 - 91.03 92.10 8,669 91.418 1.49%
2025-04-17 0 93.65 93.20 94.50 93.50 93.60 1,900 177,720 93.537 90.74 90.31 91.57 90.60 90.69 1,961 90.633 -0.11%
2025-04-16 0 93.75 93.00 94.50 93.55 93.90 5,100 477,690 93.665 90.84 90.11 91.57 90.65 90.98 5,263 90.757 0.27%
2025-04-15 0 93.50 93.40 93.70 93.30 93.70 23,400 2,191,355 93.648 90.60 90.50 90.79 90.40 90.79 24,150 90.740 0.21%
2025-04-14 0 93.30 92.85 93.35 92.70 93.40 33,200 3,092,385 93.144 90.40 89.97 90.45 89.82 90.50 34,264 90.252 2.70%
2025-04-11 0 90.85 90.50 95.00 89.50 91.00 4,800 432,445 90.093 88.03 87.69 92.05 86.72 88.17 4,954 87.296 -0.71%
2025-04-10 0 91.50 91.00 92.20 91.00 92.40 9,900 908,305 91.748 88.66 88.17 89.34 88.17 89.53 10,217 88.899 2.98%
2025-04-09 0 88.85 88.80 - 88.00 89.00 20,800 1,839,870 88.455 86.09 86.04 - 85.27 86.24 21,466 85.709 -0.73%
2025-04-08 0 89.50 89.50 98.00 89.50 92.65 69,600 6,338,310 91.068 86.72 86.72 94.96 86.72 89.77 71,830 88.240 -2.93%
2025-04-07 0 92.20 92.05 98.50 92.10 95.60 80,900 7,592,560 93.851 89.34 89.19 95.44 89.24 92.63 83,492 90.937 -6.87%
2025-04-03 0 99.00 98.80 101.0 98.65 99.05 8,400 830,240 98.838 95.93 95.73 97.86 95.59 95.97 8,669 95.769 -1.30%
2025-04-02 0 100.3 100.0 100.5 99.50 100.3 52,000 5,189,575 99.800 97.19 96.90 97.38 96.41 97.19 53,666 96.701 1.31%
2025-04-01 0 99.00 99.00 99.30 98.80 99.20 4,300 425,980 99.065 95.93 95.93 96.22 95.73 96.12 4,438 95.989 0.56%
2025-03-31 0 98.45 98.00 99.00 98.20 98.90 5,100 503,480 98.722 95.39 94.96 95.93 95.15 95.83 5,263 95.657 0.15%
2025-03-28 0 98.30 97.80 100.4 97.50 100.0 44,000 4,337,520 98.580 95.25 94.76 97.28 94.47 96.90 45,410 95.519 -1.35%
2025-03-27 0 99.65 98.40 99.80 98.45 99.80 45,800 4,555,850 99.473 96.56 95.34 96.70 95.39 96.70 47,268 96.384 1.01%
2025-03-26 0 98.65 98.00 98.90 97.60 98.40 800 78,400 98.000 95.59 94.96 95.83 94.57 95.34 826 94.957 1.18%
2025-03-25 0 97.50 97.50 99.60 97.10 98.00 50,990 4,977,391 97.615 94.47 94.47 96.51 94.09 94.96 52,624 94.584 -0.41%
2025-03-24 0 97.90 97.55 99.60 97.50 98.40 12,800 1,251,315 97.759 94.86 94.52 96.51 94.47 95.34 13,210 94.724 -0.71%
2025-03-21 0 98.60 98.45 98.80 97.80 99.05 44,400 4,365,975 98.333 95.54 95.39 95.73 94.76 95.97 45,823 95.280 -1.79%
2025-03-20 0 100.4 99.00 101.7 100.4 101.5 3,300 331,890 100.57 97.28 95.93 98.54 97.28 98.35 3,406 97.450 -0.99%
2025-03-19 0 101.4 99.70 102.0 100.9 101.7 12,000 1,217,240 101.44 98.25 96.60 98.83 97.77 98.54 12,385 98.287 0.70%
2025-03-18 0 100.7 100.5 100.8 100.0 100.8 13,400 1,344,110 100.31 97.57 97.38 97.67 96.90 97.67 13,829 97.192 1.56%
2025-03-17 0 99.15 99.05 102.0 99.10 100.0 18,200 1,811,955 99.558 96.07 95.97 98.83 96.02 96.90 18,783 96.467 -0.75%
2025-03-14 0 99.90 99.80 100.8 100.0 100.4 13,400 1,342,350 100.18 96.80 96.70 97.67 96.90 97.28 13,829 97.065 0.60%
2025-03-13 0 99.30 98.00 100.5 99.00 100.2 9,600 952,685 99.238 96.22 94.96 97.38 95.93 97.09 9,908 96.157 -0.40%
2025-03-12 0 99.70 99.00 100.0 99.05 99.80 10,000 996,000 99.600 96.60 95.93 96.90 95.97 96.70 10,320 96.508 -0.80%
2025-03-11 0 100.5 100.5 101.5 99.85 100.5 7,400 739,390 99.918 97.38 97.38 98.35 96.75 97.38 7,637 96.815 -0.69%
2025-03-10 0 101.2 100.0 101.5 100.7 101.2 34,800 3,517,160 101.07 98.06 96.90 98.35 97.57 98.06 35,915 97.930 1.50%
2025-03-07 0 99.70 99.00 101.0 99.80 100.2 7,000 699,750 99.964 96.60 95.93 97.86 96.70 97.09 7,224 96.861 -0.50%
2025-03-06 0 100.2 100.0 101.0 100.2 101.1 35,600 3,585,760 100.72 97.09 96.90 97.86 97.09 97.96 36,741 97.596 0.10%
2025-03-05 0 100.1 99.05 100.5 99.50 101.3 11,300 1,135,480 100.48 96.99 95.97 97.38 96.41 98.15 11,662 97.365 0.81%
2025-03-04 0 99.30 99.10 99.30 98.70 99.95 8,700 861,765 99.053 96.22 96.02 96.22 95.64 96.85 8,979 95.978 -0.70%
2025-03-03 0 103.0 102.8 103.5 103.0 103.8 22,800 2,356,690 103.36 96.90 96.71 97.37 96.90 97.65 24,236 97.240 0.59%
2025-02-28 0 102.4 102.4 102.9 102.1 102.9 26,100 2,674,130 102.46 96.33 96.33 96.80 96.05 96.80 27,744 96.387 -1.06%
2025-02-27 0 103.5 102.8 104.1 102.6 104.0 28,400 2,935,410 103.36 97.37 96.71 97.93 96.52 97.84 30,188 97.236 0.78%
2025-02-26 0 102.7 102.3 103.0 101.7 103.0 26,800 2,748,590 102.56 96.62 96.24 96.90 95.68 96.90 28,488 96.483 1.38%
2025-02-25 0 101.3 101.2 101.7 100.0 101.7 35,700 3,596,490 100.74 95.30 95.20 95.68 94.08 95.68 37,948 94.774 -0.49%
2025-02-24 0 101.8 101.5 101.9 99.80 103.0 31,000 3,160,860 101.96 95.77 95.49 95.86 93.89 96.90 32,952 95.923 2.62%
2025-02-21 0 99.20 98.20 99.60 98.20 99.80 38,200 3,776,570 98.863 93.32 92.38 93.70 92.38 93.89 40,606 93.006 1.95%
2025-02-20 0 97.30 96.80 97.55 93.80 97.35 34,400 3,302,035 95.989 91.54 91.07 91.77 88.24 91.58 36,566 90.303 3.46%
2025-02-19 0 94.05 93.90 94.10 92.00 98.35 61,300 5,725,660 93.404 88.48 88.34 88.53 86.55 92.52 65,160 87.870 -3.74%
2025-02-18 0 97.70 97.65 98.00 97.00 97.70 14,600 1,424,090 97.540 91.91 91.87 92.19 91.25 91.91 15,519 91.762 0.00%
2025-02-17 0 97.70 94.50 98.00 94.65 97.70 31,500 3,026,910 96.092 91.91 88.90 92.19 89.04 91.91 33,484 90.400 2.79%
2025-02-14 0 95.05 95.05 95.80 95.00 95.80 16,300 1,552,895 95.270 89.42 89.42 90.12 89.37 90.12 17,326 89.626 -0.37%
2025-02-13 0 95.40 95.00 96.60 95.40 96.75 15,900 1,535,390 96.565 89.75 89.37 90.88 89.75 91.02 16,901 90.845 -1.45%
2025-02-12 0 96.80 94.00 96.90 94.20 97.00 48,200 4,640,055 96.267 91.07 88.43 91.16 88.62 91.25 51,235 90.564 3.58%
2025-02-11 0 93.45 92.80 93.60 92.60 93.45 17,400 1,619,505 93.075 87.91 87.30 88.05 87.11 87.91 18,496 87.561 0.48%
2025-02-10 0 93.00 90.00 94.00 92.60 93.30 8,700 809,860 93.087 87.49 84.67 88.43 87.11 87.77 9,248 87.573 0.43%
2025-02-07 0 92.60 92.50 93.30 92.45 93.00 15,500 1,434,980 92.579 87.11 87.02 87.77 86.97 87.49 16,476 87.095 0.16%
2025-02-06 0 92.45 90.00 93.30 91.70 92.50 5,500 507,050 92.191 86.97 84.67 87.77 86.27 87.02 5,846 86.729 1.04%
2025-02-05 0 91.50 91.20 92.50 91.50 92.90 4,200 385,360 91.752 86.08 85.80 87.02 86.08 87.40 4,464 86.317 -1.08%
2025-02-04 0 92.50 90.20 92.65 91.95 93.10 13,400 1,240,790 92.596 87.02 84.86 87.16 86.50 87.58 14,244 87.111 0.98%
2025-02-03 0 91.60 90.20 92.50 89.55 91.60 24,300 2,210,185 90.954 86.17 84.86 87.02 84.24 86.17 25,830 85.566 0.33%
2025-01-28 0 91.30 91.00 91.50 90.90 91.55 6,700 611,775 91.310 85.89 85.61 86.08 85.51 86.13 7,122 85.900 0.00%
2025-01-27 0 91.30 90.60 91.50 89.50 92.00 64,300 5,867,960 91.259 85.89 85.23 86.08 84.20 86.55 68,349 85.853 2.64%
2025-01-24 0 88.95 86.00 89.50 89.00 89.00 3,300 293,700 89.000 83.68 80.91 84.20 83.73 83.73 3,508 83.727 0.68%
2025-01-23 0 88.35 85.50 88.90 88.35 88.90 3,700 328,240 88.714 83.12 80.43 83.63 83.12 83.63 3,933 83.458 0.00%
2025-01-22 0 88.35 88.00 89.50 88.00 88.35 29,800 2,627,115 88.158 83.12 82.79 84.20 82.79 83.12 31,677 82.936 -0.17%
2025-01-21 0 88.50 88.10 88.60 88.50 88.60 700 61,960 88.514 83.26 82.88 83.35 83.26 83.35 744 83.271 -0.56%
2025-01-20 0 89.00 88.70 89.20 88.90 89.30 9,300 829,430 89.186 83.73 83.45 83.92 83.63 84.01 9,886 83.902 0.62%
2025-01-17 0 88.45 88.00 88.60 88.45 88.90 11,700 1,036,705 88.607 83.21 82.79 83.35 83.21 83.63 12,437 83.358 0.00%
2025-01-16 0 88.45 86.00 88.60 88.00 88.70 34,300 3,040,100 88.633 83.21 80.91 83.35 82.79 83.45 36,460 83.382 1.03%
2025-01-15 0 87.55 86.00 - 87.50 87.65 44,800 3,924,320 87.596 82.36 80.91 - 82.32 82.46 47,621 82.407 0.17%
2025-01-14 0 87.40 87.20 88.80 86.70 87.45 4,000 347,750 86.938 82.22 82.03 83.54 81.56 82.27 4,252 81.787 1.10%
2025-01-13 0 86.45 86.50 - 86.00 86.50 8,200 706,470 86.155 81.33 81.38 - 80.91 81.38 8,716 81.051 -0.46%
2025-01-10 0 86.85 86.70 90.00 86.60 86.95 13,200 1,144,835 86.730 81.70 81.56 84.67 81.47 81.80 14,031 81.592 -0.34%
2025-01-09 0 87.15 87.15 90.00 87.00 87.35 6,500 567,005 87.232 81.99 81.99 84.67 81.85 82.18 6,909 82.064 0.11%
2025-01-08 0 87.05 87.05 90.95 87.00 87.45 15,400 1,344,650 87.315 81.89 81.89 85.56 81.85 82.27 16,370 82.142 -0.80%
2025-01-07 0 87.75 87.60 90.95 87.30 88.30 12,100 1,061,545 87.731 82.55 82.41 85.56 82.13 83.07 12,862 82.534 -0.62%
2025-01-06 0 88.30 88.30 90.50 87.70 88.50 12,100 1,068,300 88.289 83.07 83.07 85.14 82.50 83.26 12,862 83.059 -1.12%
2025-01-03 0 89.30 89.35 90.00 89.00 89.40 10,400 929,140 89.340 84.01 84.06 84.67 83.73 84.10 11,055 84.048 0.45%
2025-01-02 0 88.90 88.80 90.00 88.45 90.00 20,400 1,814,530 88.948 83.63 83.54 84.67 83.21 84.67 21,685 83.678 -1.22%
2024-12-31 0 90.00 89.80 90.20 90.00 90.20 18,400 1,657,615 90.088 84.67 84.48 84.86 84.67 84.86 19,559 84.751 0.45%
2024-12-30 0 89.60 89.05 89.60 89.55 89.90 9,500 852,165 89.702 84.29 83.77 84.29 84.24 84.57 10,098 84.387 0.34%
2024-12-27 0 89.30 89.25 90.40 89.05 89.30 10,400 927,435 89.176 84.01 83.96 85.04 83.77 84.01 11,055 83.893 0.34%
2024-12-24 0 89.00 88.95 89.00 88.75 89.15 12,600 1,121,595 89.015 83.73 83.68 83.73 83.49 83.87 13,393 83.742 1.31%
2024-12-23 0 87.85 87.20 89.20 86.85 88.00 50,400 4,392,470 87.152 82.65 82.03 83.92 81.70 82.79 53,574 81.989 2.03%
2024-12-20 0 86.10 86.00 90.95 85.80 86.60 76,500 6,583,870 86.064 81.00 80.91 85.56 80.72 81.47 81,317 80.965 -0.58%
2024-12-19 0 86.60 86.65 90.95 86.60 87.50 32,400 2,808,190 86.673 81.47 81.52 85.56 81.47 82.32 34,440 81.538 -1.59%
2024-12-18 0 88.00 87.80 88.60 87.70 88.30 21,600 1,899,970 87.962 82.79 82.60 83.35 82.50 83.07 22,960 82.751 -0.28%
2024-12-17 0 88.25 88.25 89.00 87.70 88.45 16,300 1,437,465 88.188 83.02 83.02 83.73 82.50 83.21 17,326 82.964 0.23%
2024-12-16 0 88.05 87.95 90.95 87.70 89.00 19,500 1,718,175 88.112 82.83 82.74 85.56 82.50 83.73 20,728 82.892 -1.40%
2024-12-13 0 89.30 89.20 90.95 89.25 89.50 1,400 125,245 89.461 84.01 83.92 85.56 83.96 84.20 1,488 84.161 -0.39%
2024-12-12 0 89.65 89.50 89.65 89.70 90.00 15,100 1,356,120 89.809 84.34 84.20 84.34 84.39 84.67 16,051 84.489 -0.39%
2024-12-11 0 90.00 90.00 90.15 89.85 89.95 7,200 647,080 89.872 84.67 84.67 84.81 84.53 84.62 7,653 84.548 0.17%
2024-12-10 0 89.85 89.00 91.00 89.85 91.25 20,700 1,879,140 90.780 84.53 83.73 85.61 84.53 85.84 22,004 85.402 -0.39%
2024-12-09 0 90.20 90.10 90.30 88.45 90.20 6,800 607,455 89.332 84.86 84.76 84.95 83.21 84.86 7,228 84.039 1.52%
2024-12-06 0 88.85 88.30 89.20 88.85 90.20 2,600 231,930 89.204 83.59 83.07 83.92 83.59 84.86 2,764 83.919 1.31%
2024-12-05 0 87.70 87.70 90.20 87.70 88.40 5,300 466,955 88.105 82.50 82.50 84.86 82.50 83.16 5,634 82.885 -1.18%
2024-12-04 0 88.75 88.75 90.00 88.30 88.70 15,800 1,399,195 88.557 83.49 83.49 84.67 83.07 83.45 16,795 83.310 -1.17%
2024-12-03 0 89.80 85.00 90.20 87.50 90.15 25,800 2,298,800 89.101 84.48 79.96 84.86 82.32 84.81 27,425 83.822 3.76%
2024-12-02 0 86.55 86.20 87.00 86.15 86.50 500 43,180 86.360 81.42 81.09 81.85 81.05 81.38 531 81.244 0.87%
2024-11-29 0 85.80 85.55 90.00 85.50 85.65 7,700 658,575 85.529 80.72 80.48 84.67 80.43 80.58 8,185 80.462 0.12%
2024-11-28 0 85.70 85.60 - 85.60 85.80 6,100 522,965 85.732 80.62 80.53 - 80.53 80.72 6,484 80.653 -0.35%
2024-11-27 0 86.00 86.00 - 85.15 86.00 7,700 658,085 85.466 80.91 80.91 - 80.11 80.91 8,185 80.402 0.53%
2024-11-26 0 85.55 85.30 - - - 0 0 - 80.48 80.25 - - - 0 - 0.35%
2024-11-25 0 85.25 85.20 - 85.00 85.60 52,700 4,486,705 85.137 80.20 80.15 - 79.96 80.53 56,019 80.093 -0.64%
2024-11-22 0 85.80 85.70 - 85.50 86.30 7,500 642,870 85.716 80.72 80.62 - 80.43 81.19 7,972 80.638 -0.92%
2024-11-21 0 86.60 86.60 89.20 86.55 86.55 2,200 190,410 86.550 81.47 81.47 83.92 81.42 81.42 2,339 81.423 0.00%
2024-11-20 0 86.60 86.30 88.00 86.30 86.60 10,200 881,555 86.427 81.47 81.19 82.79 81.19 81.47 10,842 81.307 0.06%
2024-11-19 0 86.55 86.45 88.00 86.55 86.55 200 17,310 86.550 81.42 81.33 82.79 81.42 81.42 213 81.423 0.52%
2024-11-18 0 86.10 86.00 - 86.10 86.50 7,400 638,485 86.282 81.00 80.91 - 81.00 81.38 7,866 81.170 0.41%
2024-11-15 0 85.75 85.00 - 86.20 86.65 2,300 198,435 86.276 80.67 79.96 - 81.09 81.52 2,445 81.165 0.88%
2024-11-14 0 85.00 84.95 - 84.90 87.00 56,200 4,809,890 85.585 79.96 79.92 - 79.87 81.85 59,739 80.515 -2.63%
2024-11-13 0 87.30 86.80 89.00 86.75 87.30 12,100 1,051,085 86.867 82.13 81.66 83.73 81.61 82.13 12,862 81.720 -0.91%
2024-11-12 0 88.10 87.95 89.50 87.95 88.90 2,600 229,580 88.300 82.88 82.74 84.20 82.74 83.63 2,764 83.069 0.23%
2024-11-11 0 87.90 87.50 87.80 87.20 87.80 2,700 236,260 87.504 82.69 82.32 82.60 82.03 82.60 2,870 82.320 -0.40%
2024-11-08 0 88.25 88.00 90.00 88.00 89.30 8,600 761,275 88.520 83.02 82.79 84.67 82.79 84.01 9,142 83.276 -0.56%
2024-11-07 0 88.75 88.50 89.80 88.75 89.60 14,400 1,282,615 89.070 83.49 83.26 84.48 83.49 84.29 15,307 83.794 0.51%
2024-11-06 0 88.30 87.75 88.70 87.75 88.85 10,500 925,635 88.156 83.07 82.55 83.45 82.55 83.59 11,161 82.933 0.28%
2024-11-05 0 88.05 87.80 89.30 87.55 88.05 3,000 263,230 87.743 82.83 82.60 84.01 82.36 82.83 3,189 82.545 0.57%
2024-11-04 0 87.55 87.20 89.30 86.75 87.55 1,800 156,655 87.031 82.36 82.03 84.01 81.61 82.36 1,913 81.875 0.06%
2024-11-01 0 87.50 87.25 - 86.95 87.70 5,100 445,350 87.324 82.32 82.08 - 81.80 82.50 5,421 82.150 0.06%
2024-10-31 0 87.45 86.80 94.00 87.00 88.05 18,600 1,626,510 87.447 82.27 81.66 88.43 81.85 82.83 19,771 82.266 -1.24%
2024-10-30 0 88.55 88.05 92.50 88.55 89.40 1,400 124,540 88.957 83.30 82.83 87.02 83.30 84.10 1,488 83.687 -1.06%
2024-10-29 0 89.50 88.00 92.80 88.95 89.50 12,700 1,134,735 89.349 84.20 82.79 87.30 83.68 84.20 13,500 84.056 0.90%
2024-10-28 0 88.70 88.00 88.80 88.00 88.70 12,300 1,090,235 88.637 83.45 82.79 83.54 82.79 83.45 13,075 83.386 1.08%
2024-10-25 0 87.75 87.75 88.00 87.75 88.10 5,000 438,925 87.785 82.55 82.55 82.79 82.55 82.88 5,315 82.584 0.92%
2024-10-24 0 86.95 86.90 92.00 86.80 87.30 21,000 1,827,300 87.014 81.80 81.75 86.55 81.66 82.13 22,322 81.859 -1.25%
2024-10-23 0 88.05 88.00 90.00 87.60 88.50 74,400 6,555,750 88.115 82.83 82.79 84.67 82.41 83.26 79,085 82.895 -0.28%
2024-10-22 0 88.30 88.30 92.00 88.30 88.75 30,900 2,731,665 88.403 83.07 83.07 86.55 83.07 83.49 32,846 83.166 -0.51%
2024-10-21 0 89.85 89.00 90.50 89.50 90.10 2,200 197,815 89.916 83.50 82.71 84.10 83.17 83.73 2,367 83.557 0.39%
2024-10-18 0 89.50 89.00 92.70 88.85 89.50 11,000 980,010 89.092 83.17 82.71 86.14 82.57 83.17 11,837 82.791 0.79%
2024-10-17 0 88.80 88.80 90.50 88.60 90.05 17,400 1,551,080 89.143 82.52 82.52 84.10 82.33 83.68 18,724 82.838 -0.06%
2024-10-16 0 88.85 88.20 89.65 87.90 89.00 14,300 1,264,245 88.409 82.57 81.96 83.31 81.68 82.71 15,388 82.156 1.02%
2024-10-15 0 87.95 87.70 89.75 87.55 89.70 15,800 1,392,155 88.111 81.73 81.50 83.40 81.36 83.36 17,003 81.879 -0.79%
2024-10-14 0 88.65 88.50 88.90 88.00 89.50 10,000 888,630 88.863 82.38 82.24 82.61 81.78 83.17 10,761 82.578 0.00%
2024-10-10 0 88.65 88.65 89.50 88.40 89.00 12,200 1,081,935 88.683 82.38 82.38 83.17 82.15 82.71 13,129 82.411 1.31%
2024-10-09 0 87.50 87.00 89.00 86.55 90.00 33,300 2,924,345 87.818 81.31 80.85 82.71 80.43 83.63 35,834 81.607 -0.06%
2024-10-08 0 87.55 87.50 91.90 87.55 94.20 69,600 6,267,080 90.044 81.36 81.31 85.40 81.36 87.54 74,897 83.676 -6.71%
2024-10-07 0 93.85 93.80 94.35 93.80 95.20 32,300 3,047,455 94.348 87.21 87.17 87.68 87.17 88.47 34,758 87.676 1.84%
2024-10-04 0 92.15 92.10 92.75 89.50 92.20 11,000 997,090 90.645 85.63 85.59 86.19 83.17 85.68 11,837 84.234 1.49%
2024-10-03 0 90.80 89.40 91.80 89.60 91.60 17,700 1,599,800 90.384 84.38 83.08 85.31 83.26 85.12 19,047 83.992 -2.26%
2024-10-02 0 92.90 88.00 93.10 88.60 93.15 48,600 4,417,340 90.892 86.33 81.78 86.52 82.33 86.56 52,299 84.463 5.57%
2024-09-30 0 88.00 87.75 88.30 87.40 90.00 86,900 7,670,590 88.269 81.78 81.54 82.05 81.22 83.63 93,514 82.026 -0.68%
2024-09-27 0 88.60 87.80 88.70 87.40 88.45 15,200 1,333,455 87.727 82.33 81.59 82.43 81.22 82.19 16,357 81.523 0.45%
2024-09-26 0 88.20 86.15 88.20 86.90 88.25 30,200 2,653,440 87.862 81.96 80.06 81.96 80.75 82.01 32,498 81.648 1.26%
2024-09-25 0 87.10 86.80 87.20 87.50 89.40 14,500 1,284,150 88.562 80.94 80.66 81.03 81.31 83.08 15,604 82.298 0.58%
2024-09-24 0 86.60 86.30 87.50 86.00 86.75 13,000 1,125,815 86.601 80.48 80.20 81.31 79.92 80.61 13,989 80.476 2.00%
2024-09-23 0 84.90 84.80 85.80 84.90 85.80 6,900 588,965 85.357 78.90 78.80 79.73 78.90 79.73 7,425 79.320 -0.70%
2024-09-20 0 85.50 84.60 86.00 84.70 85.70 38,200 3,245,690 84.966 79.45 78.62 79.92 78.71 79.64 41,107 78.956 1.42%
2024-09-19 0 84.30 84.20 84.55 84.15 84.60 7,300 616,570 84.462 78.34 78.24 78.57 78.20 78.62 7,856 78.488 -0.12%
2024-09-17 0 84.40 84.15 84.40 82.70 84.50 6,900 577,730 83.729 78.43 78.20 78.43 76.85 78.52 7,425 77.807 2.86%
2024-09-16 0 82.05 81.90 82.60 82.00 82.40 5,400 443,400 82.111 76.25 76.11 76.76 76.20 76.57 5,811 76.304 -0.36%
2024-09-13 0 82.35 81.60 82.35 82.00 82.35 1,000 82,140 82.140 76.53 75.83 76.53 76.20 76.53 1,076 76.331 0.86%
2024-09-12 0 81.65 81.65 86.00 - - 0 0 - 75.88 75.88 79.92 - - 0 - 0.93%
2024-09-11 0 80.90 80.75 86.00 80.35 81.20 12,500 1,008,820 80.706 75.18 75.04 79.92 74.67 75.46 13,451 74.998 -1.64%
2024-09-10 0 82.25 81.85 88.00 81.80 83.15 62,800 5,198,675 82.781 76.43 76.06 81.78 76.01 77.27 67,580 76.927 -2.03%
2024-09-09 0 83.95 83.90 85.10 83.15 84.00 16,400 1,373,860 83.772 78.01 77.97 79.08 77.27 78.06 17,648 77.847 -1.06%
2024-09-05 0 84.85 84.55 - 84.10 84.95 19,100 1,616,830 84.651 78.85 78.57 - 78.15 78.94 20,554 78.664 -0.18%
2024-09-04 0 85.00 85.00 - 84.80 85.65 17,700 1,511,755 85.410 78.99 78.99 - 78.80 79.59 19,047 79.369 -0.58%
2024-09-03 0 85.50 84.80 - 85.15 85.50 1,600 136,530 85.331 79.45 78.80 - 79.13 79.45 1,722 79.296 0.35%
2024-09-02 0 85.20 85.00 90.00 84.50 85.20 36,400 3,096,780 85.076 79.17 78.99 83.63 78.52 79.17 39,170 79.059 -0.64%
2024-08-30 0 85.75 83.00 92.00 85.70 86.80 6,900 594,625 86.178 79.69 77.13 85.49 79.64 80.66 7,425 80.083 -0.69%
2024-08-29 0 86.35 85.60 - 85.75 85.75 200 17,150 85.750 80.24 79.55 - 79.69 79.69 215 79.685 -0.23%
2024-08-28 0 86.55 86.35 - 86.40 87.20 5,100 443,625 86.985 80.43 80.24 - 80.29 81.03 5,488 80.833 -0.17%
2024-08-27 0 86.70 86.65 - 85.50 86.65 7,100 612,895 86.323 80.57 80.52 - 79.45 80.52 7,640 80.218 2.24%
2024-08-26 0 84.80 84.65 - 84.15 84.80 36,000 3,049,075 84.697 78.80 78.66 - 78.20 78.80 38,740 78.706 1.13%
2024-08-23 0 83.85 83.70 85.00 83.80 83.80 200 16,760 83.800 77.92 77.78 78.99 77.87 77.87 215 77.873 0.30%
2024-08-22 0 83.60 83.50 84.20 83.30 83.75 4,400 367,800 83.591 77.69 77.59 78.24 77.41 77.83 4,735 77.679 -0.30%
2024-08-21 0 83.85 83.40 84.50 83.25 83.80 37,200 3,109,305 83.583 77.92 77.50 78.52 77.36 77.87 40,031 77.672 -0.30%
2024-08-20 0 84.10 81.00 87.00 - - 0 0 - 78.15 75.27 80.85 - - 0 - 0.06%
2024-08-19 0 84.05 83.80 - 83.50 84.30 33,400 2,814,985 84.281 78.11 77.87 - 77.59 78.34 35,942 78.320 0.90%
2024-08-16 0 83.30 81.00 83.50 83.35 83.55 4,300 358,910 83.467 77.41 75.27 77.59 77.45 77.64 4,627 77.564 1.09%
2024-08-15 0 82.40 82.40 - 81.65 82.40 15,000 1,231,005 82.067 76.57 76.57 - 75.88 76.57 16,142 76.263 -0.18%
2024-08-14 0 82.55 82.50 - 82.50 83.00 9,500 785,880 82.724 76.71 76.67 - 76.67 77.13 10,223 76.873 0.00%
2024-08-13 0 82.55 82.50 - 82.45 83.00 31,800 2,636,265 82.901 76.71 76.67 - 76.62 77.13 34,220 77.038 -1.02%
2024-08-12 0 84.50 83.80 84.80 84.45 84.75 3,400 287,280 84.494 77.50 76.86 77.77 77.45 77.73 3,707 77.493 0.36%
2024-08-09 0 84.20 83.80 84.75 84.30 84.75 3,300 279,610 84.730 77.22 76.86 77.73 77.32 77.73 3,598 77.710 1.26%
2024-08-08 0 83.15 83.15 - 83.15 83.50 10,800 899,290 83.268 76.26 76.26 - 76.26 76.58 11,776 76.368 -0.42%
2024-08-07 0 83.50 83.45 84.45 83.35 83.80 6,800 567,665 83.480 76.58 76.54 77.45 76.44 76.86 7,414 76.563 1.71%
2024-08-06 0 82.10 82.10 - 81.65 82.00 3,100 253,995 81.934 75.30 75.30 - 74.88 75.21 3,380 75.145 1.05%
2024-08-05 0 81.25 81.25 - 80.45 83.10 28,000 2,277,640 81.344 74.52 74.52 - 73.78 76.21 30,530 74.604 -2.81%
2024-08-02 0 83.60 83.60 - 83.00 84.80 20,900 1,751,780 83.817 76.67 76.67 - 76.12 77.77 22,788 76.872 -2.39%
2024-08-01 0 85.65 85.50 - 84.50 88.80 21,400 1,831,190 85.570 78.55 78.42 - 77.50 81.44 23,333 78.480 -3.33%
2024-07-31 0 88.60 88.60 96.10 88.60 96.30 33,300 3,019,675 90.681 81.26 81.26 88.14 81.26 88.32 36,308 83.167 -6.14%
2024-07-30 0 94.40 91.00 99.95 94.40 96.00 12,500 1,188,965 95.117 86.58 83.46 91.67 86.58 88.05 13,629 87.236 -2.23%
2024-07-29 0 96.55 - - 93.65 96.60 3,200 306,395 95.748 88.55 - - 85.89 88.60 3,489 87.815 2.71%
2024-07-26 0 94.00 93.80 96.00 93.45 95.40 4,500 422,820 93.960 86.21 86.03 88.05 85.71 87.50 4,907 86.175 -0.11%
2024-07-25 0 94.10 94.00 - 94.00 94.85 39,600 3,743,925 94.544 86.30 86.21 - 86.21 86.99 43,178 86.710 -0.95%
2024-07-24 0 95.00 94.90 - 95.00 95.00 2,500 237,500 95.000 87.13 87.04 - 87.13 87.13 2,726 87.129 0.64%
2024-07-23 0 94.40 92.00 - 94.40 95.00 1,600 151,340 94.588 86.58 84.38 - 86.58 87.13 1,745 86.750 -0.16%
2024-07-22 0 94.55 94.00 - 93.55 94.55 700 65,670 93.814 86.72 86.21 - 85.80 86.72 763 86.041 1.72%
2024-07-19 0 92.95 92.65 - 92.50 93.25 12,200 1,133,155 92.882 85.25 84.97 - 84.84 85.52 13,302 85.186 -2.41%
2024-07-18 0 95.25 95.20 - 95.00 95.20 1,600 152,275 95.172 87.36 87.31 - 87.13 87.31 1,745 87.286 0.69%
2024-07-17 0 94.60 94.60 - - - 400 37,840 94.600 86.76 86.76 - - - 436 86.762 0.80%
2024-07-16 0 93.85 93.80 - 93.70 93.85 600 56,265 93.775 86.07 86.03 - 85.94 86.07 654 86.005 -0.48%
2024-07-15 0 94.30 - - 93.80 94.10 8,000 752,470 94.059 86.49 - - 86.03 86.30 8,723 86.265 -1.36%
2024-07-12 0 95.60 - - 93.90 95.30 12,300 1,168,535 95.003 87.68 - - 86.12 87.40 13,411 87.131 2.63%
2024-07-11 0 93.15 92.90 93.80 92.95 93.70 6,900 642,830 93.164 85.43 85.20 86.03 85.25 85.94 7,523 85.444 1.25%
2024-07-10 0 92.00 91.65 94.00 92.00 93.50 2,600 241,080 92.723 84.38 84.06 86.21 84.38 85.75 2,835 85.040 -0.49%
2024-07-09 0 92.45 92.00 - 92.40 92.60 900 83,245 92.494 84.79 84.38 - 84.74 84.93 981 84.831 0.76%
2024-07-08 0 91.75 91.60 93.00 91.65 93.10 13,800 1,271,140 92.112 84.15 84.01 85.29 84.06 85.39 15,047 84.479 -1.82%
2024-07-05 0 93.45 - 96.00 93.50 95.00 6,500 611,305 94.047 85.71 - 88.05 85.75 87.13 7,087 86.254 -0.90%
2024-07-04 0 94.30 - 94.50 94.20 94.50 2,800 264,645 94.516 86.49 - 86.67 86.39 86.67 3,053 86.685 0.16%
2024-07-03 0 94.15 93.65 96.00 94.00 94.50 1,600 150,900 94.313 86.35 85.89 88.05 86.21 86.67 1,745 86.498 0.16%
2024-07-02 0 94.00 - 95.00 94.00 95.35 5,300 502,725 94.854 86.21 - 87.13 86.21 87.45 5,779 86.994 0.00%
2024-06-28 0 94.00 93.80 95.50 93.95 94.65 4,300 405,840 94.381 86.21 86.03 87.59 86.17 86.81 4,688 86.561 0.11%
2024-06-27 0 93.90 93.90 - 93.55 94.50 20,800 1,954,270 93.955 86.12 86.12 - 85.80 86.67 22,679 86.170 -1.62%
2024-06-26 0 95.45 94.00 - 95.20 95.50 400 38,170 95.425 87.54 86.21 - 87.31 87.59 436 87.518 1.11%
2024-06-25 0 94.40 94.00 - 93.80 96.00 6,500 612,170 94.180 86.58 86.21 - 86.03 88.05 7,087 86.377 -1.87%
2024-06-24 0 96.20 96.00 100.0 94.80 95.75 11,900 1,133,395 95.243 88.23 88.05 91.71 86.95 87.82 12,975 87.352 0.26%
2024-06-21 0 95.95 96.00 - 95.85 98.50 15,100 1,469,750 97.334 88.00 88.05 - 87.91 90.34 16,464 89.270 -4.34%
2024-06-20 0 100.3 98.60 102.8 100.3 100.5 1,100 110,350 100.32 91.99 90.43 94.28 91.99 92.17 1,199 92.006 -0.20%
2024-06-19 0 100.5 100.5 100.6 99.70 100.5 15,300 1,527,390 99.829 92.17 92.17 92.26 91.44 92.17 16,682 91.558 1.06%
2024-06-18 0 99.45 99.40 100.5 99.50 99.50 1,200 119,600 99.667 91.21 91.16 92.17 91.26 91.26 1,308 91.409 -0.40%
2024-06-17 0 99.85 98.30 - 99.15 99.85 4,000 398,200 99.550 91.58 90.16 - 90.93 91.58 4,361 91.302 -0.25%
2024-06-14 0 100.1 99.80 100.5 99.50 100.5 5,100 511,610 100.32 91.81 91.53 92.17 91.26 92.17 5,561 92.004 0.65%
2024-06-13 0 99.45 99.45 99.50 98.75 98.75 100 9,875 98.750 91.21 91.21 91.26 90.57 90.57 109 90.568 0.56%
2024-06-12 0 98.90 98.60 - 97.80 98.90 3,100 304,400 98.194 90.71 90.43 - 89.70 90.71 3,380 90.058 -0.20%
2024-06-11 0 99.10 99.10 99.35 98.50 100.0 16,300 1,613,240 98.972 90.89 90.89 91.12 90.34 91.71 17,773 90.771 -1.49%
2024-06-07 0 100.6 100.6 101.5 - - 0 0 - 92.26 92.26 93.09 - - 0 - -0.89%
2024-06-06 0 101.5 100.0 - 101.5 103.0 4,100 418,770 102.14 93.09 91.71 - 93.09 94.47 4,470 93.676 0.20%
2024-06-05 0 101.3 100.0 - 101.0 102.5 1,400 141,920 101.37 92.91 91.71 - 92.63 94.01 1,526 92.972 -0.49%
2024-06-04 0 101.8 88.00 - 101.5 101.8 3,200 324,860 101.52 93.37 80.71 - 93.09 93.37 3,489 93.107 0.59%
2024-06-03 0 101.2 88.00 - 101.2 101.9 700 71,190 101.70 92.81 80.71 - 92.81 93.46 763 93.273 1.35%
2024-05-31 0 99.85 88.00 99.65 99.85 101.4 6,400 642,200 100.34 91.58 80.71 91.39 91.58 93.00 6,978 92.030 -0.84%
2024-05-30 0 100.7 100.4 - 100.3 102.0 21,100 2,127,860 100.85 92.36 92.08 - 91.99 93.55 23,006 92.491 -1.95%
2024-05-29 0 102.7 102.5 - 102.5 104.7 3,200 329,640 103.01 94.19 94.01 - 94.01 96.02 3,489 94.477 -2.28%
2024-05-28 0 105.1 104.7 - - - 0 0 - 96.39 96.02 - - - 0 - 0.00%
2024-05-27 0 105.1 104.0 - 103.5 105.4 5,800 606,950 104.65 96.39 95.38 - 94.92 96.67 6,324 95.976 3.04%
2024-05-24 0 102.0 101.5 - 101.7 104.0 8,500 872,680 102.67 93.55 93.09 - 93.27 95.38 9,268 94.161 -2.49%
2024-05-23 0 104.6 103.8 105.0 103.9 104.9 14,700 1,539,120 104.70 95.93 95.20 96.30 95.29 96.21 16,028 96.027 -2.15%
2024-05-22 0 106.9 - 109.0 106.9 108.8 5,600 605,000 108.04 98.04 - 99.97 98.04 99.79 6,106 99.084 1.33%
2024-05-21 0 105.5 105.1 107.0 104.8 106.0 5,500 578,590 105.20 96.76 96.39 98.13 96.12 97.22 5,997 96.482 0.38%
2024-05-20 0 105.1 104.3 105.6 105.0 105.6 500 52,630 105.26 96.39 95.66 96.85 96.30 96.85 545 96.538 0.57%
2024-05-17 0 104.5 104.0 106.0 102.8 104.5 8,400 869,890 103.56 95.84 95.38 97.22 94.28 95.84 9,159 94.978 1.26%
2024-05-16 0 103.2 88.00 105.0 99.90 103.1 14,200 1,454,320 102.42 94.65 80.71 96.30 91.62 94.56 15,483 93.931 2.99%
2024-05-14 0 100.2 88.00 100.8 99.80 100.3 5,200 520,310 100.06 91.90 80.71 92.45 91.53 91.99 5,670 91.769 0.09%
2024-05-13 0 101.2 101.2 101.7 100.6 101.3 3,500 353,370 100.96 91.82 91.82 92.27 91.27 91.91 3,858 91.601 0.30%
2024-05-10 0 100.9 99.60 100.9 99.20 100.9 17,300 1,735,635 100.33 91.54 90.36 91.54 90.00 91.54 19,068 91.023 2.75%
2024-05-09 0 98.20 98.20 - 98.00 99.00 7,900 777,185 98.378 89.09 89.09 - 88.91 89.82 8,707 89.255 -0.36%
2024-05-08 0 98.55 98.60 98.80 98.25 99.40 15,800 1,561,025 98.799 89.41 89.46 89.64 89.14 90.18 17,415 89.637 0.77%
2024-05-07 0 97.80 97.25 98.00 97.15 97.80 2,600 253,065 97.333 88.73 88.23 88.91 88.14 88.73 2,866 88.307 0.62%
2024-05-06 0 97.20 - 97.50 97.20 97.20 200 19,440 97.200 88.19 - 88.46 88.19 88.19 220 88.187 0.62%
2024-05-03 0 96.60 94.60 97.20 96.60 97.90 28,300 2,745,690 97.021 87.64 85.83 88.19 87.64 88.82 31,192 88.024 -0.62%
2024-05-02 0 97.20 96.50 97.50 95.90 97.20 2,300 222,035 96.537 88.19 87.55 88.46 87.01 88.19 2,535 87.585 0.73%
2024-04-30 0 96.50 96.50 97.90 96.10 96.90 16,900 1,632,485 96.597 87.55 87.55 88.82 87.19 87.91 18,627 87.639 0.05%
2024-04-29 0 96.45 82.00 97.20 96.00 97.55 28,500 2,766,330 97.064 87.51 74.40 88.19 87.10 88.50 31,413 88.063 1.31%
2024-04-26 0 95.20 95.00 95.65 94.85 95.70 7,200 685,540 95.214 86.37 86.19 86.78 86.05 86.83 7,936 86.385 0.95%
2024-04-25 0 94.30 82.00 94.50 94.20 95.10 7,500 709,675 94.623 85.56 74.40 85.74 85.46 86.28 8,267 85.849 1.51%
2024-04-24 0 92.90 82.00 92.90 92.00 92.90 11,100 1,025,420 92.380 84.29 74.40 84.29 83.47 84.29 12,235 83.814 1.64%
2024-04-23 0 91.40 82.00 91.60 90.60 91.40 5,800 527,630 90.971 82.92 74.40 83.11 82.20 82.92 6,393 82.535 1.78%
2024-04-22 0 89.80 82.00 - 90.20 90.35 700 63,170 90.243 81.47 74.40 - 81.84 81.97 772 81.875 0.96%
2024-04-19 0 88.95 87.60 93.10 88.70 88.70 400 35,480 88.700 80.70 79.48 84.47 80.47 80.47 441 80.475 -0.06%
2024-04-18 0 89.00 82.00 89.20 89.05 89.30 2,400 213,870 89.113 80.75 74.40 80.93 80.79 81.02 2,645 80.849 0.74%
2024-04-17 0 88.35 82.00 89.50 88.20 89.40 10,600 941,050 88.778 80.16 74.40 81.20 80.02 81.11 11,683 80.546 0.23%
2024-04-16 0 88.15 87.50 89.60 87.95 89.00 13,600 1,202,580 88.425 79.98 79.39 81.29 79.79 80.75 14,990 80.225 -2.16%
2024-04-15 0 90.10 89.00 91.70 89.50 90.25 6,600 591,625 89.640 81.75 80.75 83.20 81.20 81.88 7,275 81.328 -1.15%
2024-04-12 0 91.15 91.00 91.50 89.80 91.45 6,700 608,445 90.813 82.70 82.56 83.02 81.47 82.97 7,385 82.392 0.05%
2024-04-11 0 91.10 90.00 93.10 90.50 91.25 6,200 563,920 90.955 82.65 81.65 84.47 82.11 82.79 6,834 82.521 -1.09%
2024-04-10 0 92.10 91.00 - 88.40 92.15 6,400 585,310 91.455 83.56 82.56 - 80.20 83.60 7,054 82.974 5.80%
2024-04-09 0 87.05 86.65 88.00 86.20 87.70 12,000 1,037,985 86.499 78.98 78.61 79.84 78.21 79.57 13,226 78.478 3.26%
2024-04-08 0 84.30 - - 83.90 84.35 12,900 1,082,940 83.949 76.48 - - 76.12 76.53 14,218 76.164 1.20%
2024-04-05 0 83.30 83.00 83.80 83.55 84.00 5,000 418,585 83.717 75.58 75.30 76.03 75.80 76.21 5,511 75.954 0.42%
2024-04-03 0 82.95 - 83.55 81.75 82.75 2,700 221,425 82.009 75.26 - 75.80 74.17 75.08 2,976 74.405 -0.42%
2024-04-02 0 83.30 78.70 83.30 82.00 83.40 16,700 1,386,725 83.037 75.58 71.40 75.58 74.40 75.67 18,407 75.337 4.78%
2024-03-28 0 79.50 78.70 82.00 79.45 79.50 1,300 103,335 79.488 72.13 71.40 74.40 72.08 72.13 1,433 72.117 0.51%
2024-03-27 0 79.10 78.70 82.00 79.00 80.60 9,400 751,020 79.896 71.77 71.40 74.40 71.67 73.13 10,361 72.487 -2.04%
2024-03-26 0 80.75 - 82.00 80.80 81.30 1,100 89,190 81.082 73.26 - 74.40 73.31 73.76 1,212 73.563 0.81%
2024-03-25 0 80.10 79.40 83.45 80.00 81.40 10,900 879,020 80.644 72.67 72.04 75.71 72.58 73.85 12,014 73.166 -1.60%
2024-03-22 0 81.40 80.80 82.05 80.85 82.00 7,500 612,935 81.725 73.85 73.31 74.44 73.35 74.40 8,267 74.146 -1.33%
2024-03-21 0 82.50 82.00 82.85 81.50 82.80 29,800 2,453,040 82.317 74.85 74.40 75.17 73.94 75.12 32,846 74.684 3.38%
2024-03-20 0 79.80 79.60 82.00 79.70 79.70 800 63,760 79.700 72.40 72.22 74.40 72.31 72.31 882 72.309 0.44%
2024-03-19 0 79.45 79.45 82.00 79.25 79.55 8,600 682,730 79.387 72.08 72.08 74.40 71.90 72.17 9,479 72.026 -1.12%
2024-03-18 0 80.35 80.00 83.30 80.50 81.40 7,300 589,240 80.718 72.90 72.58 75.58 73.04 73.85 8,046 73.233 -1.29%
2024-03-15 0 81.40 81.00 81.60 80.00 81.40 11,500 926,280 80.546 73.85 73.49 74.03 72.58 73.85 12,675 73.077 0.43%
2024-03-14 0 81.05 80.75 82.00 80.70 81.30 1,400 113,630 81.164 73.53 73.26 74.40 73.22 73.76 1,543 73.638 -1.10%
2024-03-13 0 81.95 - 82.50 82.00 82.40 1,400 114,920 82.086 74.35 - 74.85 74.40 74.76 1,543 74.474 1.67%
2024-03-12 0 80.60 78.80 81.00 80.05 80.20 12,000 962,100 80.175 73.13 71.49 73.49 72.63 72.76 13,226 72.740 1.51%
2024-03-11 0 79.40 - 83.80 79.30 80.00 4,100 326,480 79.629 72.04 - 76.03 71.95 72.58 4,519 72.245 -0.44%
2024-03-08 0 79.75 79.75 83.70 79.75 79.75 5,000 398,750 79.750 72.35 72.35 75.94 72.35 72.35 5,511 72.355 0.63%
2024-03-07 0 79.25 77.40 - 79.25 80.05 14,800 1,180,410 79.757 71.90 70.22 - 71.90 72.63 16,313 72.362 0.44%
2024-03-06 0 78.90 78.00 - 77.40 79.00 9,000 705,350 78.372 71.58 70.77 - 70.22 71.67 9,920 71.105 0.70%
2024-03-05 0 78.35 78.30 - 78.30 80.00 31,400 2,478,430 78.931 71.08 71.04 - 71.04 72.58 34,609 71.612 -3.11%
2024-03-04 0 83.75 83.45 - 82.95 83.25 9,300 773,295 83.150 73.36 73.10 - 72.66 72.93 10,617 72.839 2.13%
2024-03-01 0 82.00 82.00 - 81.80 82.50 18,300 1,506,330 82.313 71.83 71.83 - 71.66 72.27 20,891 72.106 -0.79%
2024-02-29 0 82.65 82.60 - 82.70 82.85 4,300 355,990 82.788 72.40 72.36 - 72.44 72.58 4,909 72.522 0.43%
2024-02-28 0 82.30 82.20 - 82.30 83.60 31,700 2,636,345 83.165 72.09 72.01 - 72.09 73.23 36,188 72.852 -0.36%
2024-02-27 0 82.60 82.60 - 82.00 82.60 12,600 1,033,630 82.034 72.36 72.36 - 71.83 72.36 14,384 71.861 0.18%
2024-02-26 0 82.45 82.20 - 82.45 83.45 9,500 786,470 82.786 72.23 72.01 - 72.23 73.10 10,845 72.520 -1.20%
2024-02-23 0 83.45 83.00 - 83.00 83.90 5,700 476,145 83.534 73.10 72.71 - 72.71 73.50 6,507 73.175 -0.18%
2024-02-22 0 83.60 83.00 - 83.20 83.70 6,500 542,435 83.452 73.23 72.71 - 72.88 73.32 7,420 73.103 2.01%
2024-02-21 0 81.95 - - 76.10 82.00 20,600 1,670,530 81.094 71.79 - - 66.66 71.83 23,516 71.037 9.27%
2024-02-20 0 75.00 74.90 75.50 74.80 75.00 400 29,960 74.900 65.70 65.61 66.14 65.52 65.70 457 65.612 0.54%
2024-02-19 0 74.60 74.00 - 74.55 75.35 10,400 776,315 74.646 65.35 64.82 - 65.31 66.01 11,872 65.389 -2.42%
2024-02-16 0 76.45 - - - - 0 0 - 66.97 - - - - 0 - 1.73%
2024-02-15 0 75.15 73.50 - 75.00 75.20 500 37,535 75.070 65.83 64.39 - 65.70 65.87 571 65.761 0.54%
2024-02-14 0 74.75 73.80 - 73.70 74.75 1,700 126,205 74.238 65.48 64.65 - 64.56 65.48 1,941 65.032 1.22%
2024-02-09 0 73.85 73.85 74.00 73.50 73.80 400 29,430 73.575 64.69 64.69 64.82 64.39 64.65 457 64.451 -1.14%
2024-02-08 0 74.70 - - 74.65 75.20 300 22,505 75.017 65.44 - - 65.39 65.87 342 65.714 -0.33%
2024-02-07 0 74.95 - - - - 0 0 - 65.66 - - - - 0 - 0.33%
2024-02-06 0 74.70 - - 74.00 74.90 10,300 770,180 74.775 65.44 - - 64.82 65.61 11,758 65.502 1.15%
2024-02-05 0 73.85 72.70 - 73.10 73.80 300 22,055 73.517 64.69 63.68 - 64.03 64.65 342 64.400 -0.54%
2024-02-02 0 74.25 73.80 - - - 0 0 - 65.04 64.65 - - - 0 - -0.60%
2024-02-01 0 74.70 73.80 - 74.85 74.95 500 37,465 74.930 65.44 64.65 - 65.57 65.66 571 65.638 0.07%
2024-01-31 0 74.65 74.55 - 74.75 75.00 3,900 291,855 74.835 65.39 65.31 - 65.48 65.70 4,452 65.554 -0.99%
2024-01-30 0 75.40 - - 74.90 75.40 1,800 135,010 75.006 66.05 - - 65.61 66.05 2,055 65.704 -2.84%
2024-01-29 0 77.60 73.80 - 77.30 77.60 2,400 186,135 77.556 67.98 64.65 - 67.71 67.98 2,740 67.939 1.57%
2024-01-26 0 76.40 - - 76.20 76.35 1,300 99,105 76.235 66.93 - - 66.75 66.88 1,484 66.781 0.33%
2024-01-25 0 76.15 - - 76.35 76.50 400 30,585 76.463 66.71 - - 66.88 67.01 457 66.981 0.20%
2024-01-24 0 76.00 73.80 - 74.40 74.40 2,000 148,800 74.400 66.58 64.65 - 65.17 65.17 2,283 65.174 3.05%
2024-01-23 0 73.75 - - 73.70 73.85 700 51,620 73.743 64.60 - - 64.56 64.69 799 64.598 1.10%
2024-01-22 0 72.95 72.75 - 72.90 73.80 1,200 87,855 73.213 63.90 63.73 - 63.86 64.65 1,370 64.134 -3.82%
2024-01-19 0 75.85 - - 75.90 76.80 2,700 205,210 76.004 66.44 - - 66.49 67.28 3,082 66.579 -1.37%
2024-01-18 0 76.90 76.00 - 74.50 75.00 1,800 134,410 74.672 67.36 66.58 - 65.26 65.70 2,055 65.412 1.85%
2024-01-17 0 75.50 75.00 - 75.35 75.90 6,300 475,830 75.529 66.14 65.70 - 66.01 66.49 7,192 66.162 -1.76%
2024-01-16 0 76.85 - - 77.20 77.80 3,600 279,020 77.506 67.32 - - 67.63 68.15 4,110 67.894 -2.16%
2024-01-15 0 78.55 77.80 - 77.90 77.90 100 7,790 77.900 68.81 68.15 - 68.24 68.24 114 68.240 0.26%
2024-01-12 0 78.35 78.20 - 77.80 78.40 4,800 375,615 78.253 68.63 68.50 - 68.15 68.68 5,480 68.549 -0.89%
2024-01-11 0 79.05 79.00 - 77.80 79.05 600 47,300 78.833 69.25 69.20 - 68.15 69.25 685 69.057 0.83%
2024-01-10 0 78.40 78.10 - 78.20 79.35 200 15,755 78.775 68.68 68.41 - 68.50 69.51 228 69.006 -1.63%
2024-01-09 0 79.70 79.35 - 79.90 79.90 300 23,970 79.900 69.82 69.51 - 69.99 69.99 342 69.992 -0.06%
2024-01-08 0 79.75 79.35 - 79.60 80.15 800 63,780 79.725 69.86 69.51 - 69.73 70.21 913 69.838 -0.31%
2024-01-05 0 80.00 80.00 80.30 - - 0 0 - 70.08 70.08 70.34 - - 0 - 0.13%
2024-01-04 0 79.90 79.35 85.00 79.50 79.80 700 55,770 79.671 69.99 69.51 74.46 69.64 69.90 799 69.792 -0.31%
2024-01-03 0 80.15 79.75 85.00 79.85 80.15 1,200 95,910 79.925 70.21 69.86 74.46 69.95 70.21 1,370 70.014 -0.43%
2024-01-02 0 80.50 - 85.00 80.35 82.20 1,800 145,270 80.706 70.52 - 74.46 70.39 72.01 2,055 70.697 -2.37%
2023-12-29 0 82.45 - - 82.20 83.25 600 49,425 82.375 72.23 - - 72.01 72.93 685 72.160 -0.78%
2023-12-28 0 83.10 78.20 83.50 82.30 82.30 100 8,230 82.300 72.79 68.50 73.15 72.09 72.09 114 72.094 1.03%
2023-12-27 0 82.25 80.50 - 81.00 82.05 200 16,305 81.525 72.05 70.52 - 70.96 71.88 228 71.415 1.29%
2023-12-22 0 81.20 - - 80.45 80.45 2,000 160,900 80.450 71.13 - - 70.47 70.47 2,283 70.474 0.93%
2023-12-21 0 80.45 78.20 - 79.85 79.85 100 7,985 79.850 70.47 68.50 - 69.95 69.95 114 69.948 1.26%
2023-12-20 0 79.45 78.20 - 79.60 79.60 500 39,800 79.600 69.60 68.50 - 69.73 69.73 571 69.729 0.06%
2023-12-19 0 79.40 78.80 - 79.40 79.40 600 47,640 79.400 69.55 69.03 - 69.55 69.55 685 69.554 -1.73%
2023-12-18 0 80.80 - - 80.75 80.85 200 16,160 80.800 70.78 - - 70.74 70.82 228 70.780 -0.92%
2023-12-15 0 81.55 77.00 - 80.20 81.45 700 56,265 80.379 71.44 67.45 - 70.25 71.35 799 70.411 3.62%
2023-12-14 0 78.70 78.20 - 79.00 79.00 100 7,900 79.000 68.94 68.50 - 69.20 69.20 114 69.203 -0.25%
2023-12-13 0 78.90 76.80 - 79.55 79.55 1,000 79,550 79.550 69.12 67.28 - 69.69 69.69 1,142 69.685 -1.37%
2023-12-12 0 80.00 77.80 - 79.00 80.00 3,700 292,400 79.027 70.08 68.15 - 69.20 70.08 4,224 69.227 1.27%
2023-12-11 0 79.00 78.40 - - - 0 0 - 69.20 68.68 - - - 0 - 0.32%
2023-12-08 0 78.75 - - 79.80 79.80 500 39,900 79.800 68.98 - - 69.90 69.90 571 69.904 -1.38%
2023-12-07 0 79.85 - - 79.85 79.85 500 39,925 79.850 69.95 - - 69.95 69.95 571 69.948 0.69%
2023-12-06 0 79.30 76.80 - - - 0 0 - 69.47 67.28 - - - 0 - 2.32%
2023-12-05 0 77.50 - - 77.50 78.00 2,300 178,650 77.674 67.89 - - 67.89 68.33 2,626 68.042 -1.21%
2023-12-04 0 78.45 - - 78.50 79.50 600 47,315 78.858 68.72 - - 68.77 69.64 685 69.079 -0.25%
2023-12-01 0 78.65 78.20 - 78.65 79.05 7,800 615,990 78.973 68.90 68.50 - 68.90 69.25 8,904 69.180 -0.94%
2023-11-30 0 79.40 79.05 - 79.20 79.90 1,600 127,070 79.419 69.55 69.25 - 69.38 69.99 1,827 69.570 -0.75%
2023-11-29 0 80.00 79.60 - 79.60 80.80 6,100 488,580 80.095 70.08 69.73 - 69.73 70.78 6,964 70.163 -2.26%
2023-11-28 0 81.85 81.80 - 81.80 81.85 1,200 98,190 81.825 71.70 71.66 - 71.66 71.70 1,370 71.678 0.12%
2023-11-27 0 81.75 81.50 - 81.50 82.30 3,400 278,740 81.982 71.61 71.39 - 71.39 72.09 3,881 71.816 -1.27%
2023-11-24 0 82.80 82.30 - - - 0 0 - 72.53 72.09 - - - 0 - -0.48%
2023-11-23 0 83.20 82.30 - 82.50 83.35 1,700 141,610 83.300 72.88 72.09 - 72.27 73.01 1,941 72.970 0.24%
2023-11-22 0 83.00 82.30 - 82.30 83.10 2,000 165,940 82.970 72.71 72.09 - 72.09 72.79 2,283 72.681 -0.12%
2023-11-21 0 83.10 80.80 85.10 - - 0 0 - 72.79 70.78 74.55 - - 0 - -0.54%
2023-11-20 0 83.55 79.80 - 83.30 83.50 1,100 91,770 83.427 73.19 69.90 - 72.97 73.15 1,256 73.082 0.60%
2023-11-17 0 83.05 82.05 - 82.75 82.75 600 49,650 82.750 72.75 71.88 - 72.49 72.49 685 72.488 0.30%
2023-11-16 0 82.80 80.50 84.90 82.80 83.30 2,200 182,760 83.073 72.53 70.52 74.37 72.53 72.97 2,511 72.771 -1.66%
2023-11-15 0 84.20 83.90 86.30 83.25 83.25 400 33,300 83.250 73.76 73.50 75.60 72.93 72.93 457 72.926 2.87%
2023-11-14 0 81.85 81.30 86.30 - - 0 0 - 71.70 71.22 75.60 - - 0 - 0.12%
2023-11-13 0 81.75 80.80 86.30 81.30 81.35 200 16,265 81.325 71.61 70.78 75.60 71.22 71.26 228 71.240 0.49%
2023-11-10 0 81.35 81.20 86.30 80.85 82.00 3,200 259,980 81.244 71.26 71.13 75.60 70.82 71.83 3,653 71.169 -2.16%
2023-11-09 0 83.15 82.65 86.30 82.75 83.15 2,400 199,320 83.050 72.84 72.40 75.60 72.49 72.84 2,740 72.751 0.42%
2023-11-08 0 82.80 81.50 86.30 82.75 84.00 4,500 376,980 83.773 72.53 71.39 75.60 72.49 73.58 5,137 73.385 -2.36%
2023-11-07 0 84.80 84.70 86.30 84.80 84.95 300 25,470 84.900 74.28 74.20 75.60 74.28 74.42 342 74.372 -1.68%
2023-11-06 0 86.25 82.50 91.00 - - 0 0 - 75.55 72.27 79.72 - - 0 - 0.29%
2023-11-03 0 86.00 84.50 - 85.95 86.00 1,100 94,550 85.955 75.34 74.02 - 75.29 75.34 1,256 75.295 1.42%
2023-11-02 0 84.80 83.00 - 84.80 84.80 100 8,480 84.800 74.28 72.71 - 74.28 74.28 114 74.284 1.31%
2023-11-01 0 83.70 82.50 - 83.70 83.70 100 8,370 83.700 73.32 72.27 - 73.32 73.32 114 73.320 -0.36%
2023-10-31 0 84.00 - - 84.00 84.20 6,000 505,075 84.179 73.58 - - 73.58 73.76 6,849 73.740 -0.24%
2023-10-30 0 84.20 84.20 - 84.20 84.35 3,400 286,460 84.253 73.76 73.76 - 73.76 73.89 3,881 73.805 -0.77%
2023-10-27 0 84.85 84.70 - 84.85 84.85 700 59,395 84.850 74.33 74.20 - 74.33 74.33 799 74.328 2.17%
2023-10-26 0 83.05 82.50 - 82.65 82.90 300 24,835 82.783 72.75 72.27 - 72.40 72.62 342 72.518 -0.06%
2023-10-25 0 83.10 82.90 - 83.00 85.00 6,100 514,130 84.284 72.79 72.62 - 72.71 74.46 6,964 73.832 -1.66%
2023-10-24 0 84.50 84.50 - 84.50 85.40 3,200 270,690 84.591 74.02 74.02 - 74.02 74.81 3,653 74.101 -1.74%
2023-10-20 0 86.00 85.80 - 85.80 86.65 2,600 223,495 85.960 75.34 75.16 - 75.16 75.90 2,968 75.300 -1.15%
2023-10-19 0 87.00 86.80 - 87.00 87.80 6,600 576,050 87.280 76.21 76.04 - 76.21 76.91 7,534 76.457 -2.25%
2023-10-18 0 89.00 87.00 - 89.00 89.55 2,100 187,055 89.074 77.96 76.21 - 77.96 78.45 2,397 78.028 -0.70%
2023-10-17 0 90.65 90.35 - 90.05 90.05 500 45,025 90.050 78.51 78.25 - 77.99 77.99 577 77.994 0.95%
2023-10-16 0 89.80 89.80 - 89.80 89.80 1,000 89,800 89.800 77.78 77.78 - 77.78 77.78 1,155 77.778 -0.77%
2023-10-13 0 90.50 89.00 - 90.55 90.55 600 54,330 90.550 78.38 77.09 - 78.43 78.43 693 78.428 -1.31%
2023-10-12 0 91.70 89.00 - 91.70 91.75 3,800 348,490 91.708 79.42 77.09 - 79.42 79.47 4,387 79.430 1.55%
2023-10-11 0 90.30 89.00 - 90.00 90.65 7,700 695,585 90.336 78.21 77.09 - 77.95 78.51 8,890 78.242 0.50%
2023-10-10 0 89.85 87.00 90.60 89.75 90.45 3,300 297,215 90.065 77.82 75.35 78.47 77.73 78.34 3,810 78.008 0.67%
2023-10-09 0 89.25 87.00 - 89.40 89.50 600 53,690 89.483 77.30 75.35 - 77.43 77.52 693 77.504 -0.67%
2023-10-06 0 89.85 89.60 - 89.45 89.85 3,200 286,615 89.567 77.82 77.60 - 77.47 77.82 3,695 77.576 1.70%
2023-10-05 0 88.35 87.35 - 88.10 88.40 5,100 450,255 88.285 76.52 75.66 - 76.31 76.57 5,888 76.466 0.91%
2023-10-04 0 87.55 87.50 - 87.50 87.80 5,700 498,990 87.542 75.83 75.79 - 75.79 76.05 6,581 75.822 -1.13%
2023-10-03 0 88.55 87.80 - 87.70 88.80 4,600 406,490 88.367 76.70 76.05 - 75.96 76.91 5,311 76.537 -2.69%
2023-09-29 0 91.00 88.00 91.30 89.95 91.40 3,400 309,570 91.050 78.82 76.22 79.08 77.91 79.16 3,926 78.861 3.23%
2023-09-28 0 88.15 88.20 - 88.15 88.30 1,500 132,300 88.200 76.35 76.39 - 76.35 76.48 1,732 76.392 -1.07%
2023-09-27 0 89.10 88.00 89.10 - - 0 0 - 77.17 76.22 77.17 - - 0 - 1.02%
2023-09-26 0 88.20 88.00 - 88.20 88.80 1,700 150,420 88.482 76.39 76.22 - 76.39 76.91 1,963 76.637 -1.34%
2023-09-25 0 89.40 89.00 - 89.65 89.65 1,000 89,650 89.650 77.43 77.09 - 77.65 77.65 1,155 77.648 -0.50%
2023-09-22 0 89.85 88.80 - 89.50 89.85 22,500 2,014,200 89.520 77.82 76.91 - 77.52 77.82 25,978 77.535 1.35%
2023-09-21 0 88.65 88.60 89.00 88.60 89.00 2,900 257,650 88.845 76.78 76.74 77.09 76.74 77.09 3,348 76.951 -0.95%
2023-09-20 0 89.50 89.00 90.00 89.40 90.25 18,600 1,667,240 89.637 77.52 77.09 77.95 77.43 78.17 21,475 77.636 -1.05%
2023-09-19 0 90.45 89.00 - - - 0 0 - 78.34 77.09 - - - 0 - 0.67%
2023-09-18 0 89.85 89.50 - 89.90 89.90 1,000 89,900 89.900 77.82 77.52 - 77.86 77.86 1,155 77.865 -2.12%
2023-09-15 0 91.80 89.40 96.00 91.50 91.60 700 64,070 91.529 79.51 77.43 83.15 79.25 79.34 808 79.275 1.72%
2023-09-14 0 90.25 89.80 96.00 - - 300 27,030 90.100 78.17 77.78 83.15 - - 346 78.038 0.45%
2023-09-13 0 89.85 89.60 91.00 - - 0 0 - 77.82 77.60 78.82 - - 0 - 0.45%
2023-09-12 0 89.45 88.80 96.00 - - 0 0 - 77.47 76.91 83.15 - - 0 - 0.22%
2023-09-11 0 89.25 88.80 - 88.95 90.50 11,600 1,035,770 89.291 77.30 76.91 - 77.04 78.38 13,393 77.337 -1.92%
2023-09-07 0 91.00 90.50 - 90.85 91.75 6,000 547,195 91.199 78.82 78.38 - 78.69 79.47 6,927 78.990 -0.93%
2023-09-06 0 91.85 91.15 94.00 91.50 91.60 2,000 183,105 91.553 79.55 78.95 81.42 79.25 79.34 2,309 79.296 -0.22%
2023-09-05 0 92.05 92.00 - 92.00 93.90 2,800 259,510 92.682 79.73 79.68 - 79.68 81.33 3,233 80.274 -1.76%
2023-09-04 0 93.70 - - 93.25 93.65 3,900 365,130 93.623 81.16 - - 80.77 81.11 4,503 81.089 0.86%
2023-08-31 0 92.90 - - 93.40 93.40 1,100 102,740 93.400 80.46 - - 80.90 80.90 1,270 80.896 -0.64%
2023-08-30 0 93.50 - - 93.50 94.65 1,615 152,274 94.287 80.98 - - 80.98 81.98 1,865 81.665 1.19%
2023-08-29 0 92.40 91.70 - 92.15 92.15 300 27,645 92.150 80.03 79.42 - 79.81 79.81 346 79.813 1.93%
2023-08-28 0 90.65 90.10 - - - 0 0 - 78.51 78.04 - - - 0 - 0.00%
2023-08-25 0 90.65 90.00 - 90.65 91.40 2,900 264,310 91.141 78.51 77.95 - 78.51 79.16 3,348 78.940 -0.82%
2023-08-24 0 91.40 91.35 - 91.50 91.60 39,400 3,605,140 91.501 79.16 79.12 - 79.25 79.34 45,490 79.251 -0.05%
2023-08-23 0 91.45 90.80 - 91.05 91.50 6,600 601,650 91.159 79.21 78.64 - 78.86 79.25 7,620 78.955 -0.22%
2023-08-22 0 91.65 91.00 - 91.45 92.20 1,000 91,640 91.640 79.38 78.82 - 79.21 79.86 1,155 79.372 -0.92%
2023-08-21 0 92.50 92.20 - 92.50 92.80 4,700 434,925 92.537 80.12 79.86 - 80.12 80.38 5,426 80.149 -3.04%
2023-08-18 0 95.40 94.00 99.15 - - 0 0 - 82.63 81.42 85.88 - - 0 - -0.68%
2023-08-17 0 96.05 94.00 99.15 94.95 95.65 5,400 513,515 95.095 83.19 81.42 85.88 82.24 82.84 6,235 82.364 -0.05%
2023-08-16 0 96.10 95.85 99.15 95.80 95.85 1,500 143,725 95.817 83.23 83.02 85.88 82.97 83.02 1,732 82.989 -0.93%
2023-08-15 0 97.00 96.10 99.15 97.00 97.20 1,600 155,400 97.125 84.01 83.23 85.88 84.01 84.19 1,847 84.122 -0.46%
2023-08-14 0 97.45 97.30 - 96.75 97.50 10,300 997,280 96.823 84.40 84.27 - 83.80 84.45 11,892 83.861 -0.55%
2023-08-11 0 99.00 98.10 - 98.05 99.10 6,000 592,485 98.748 84.87 84.10 - 84.06 84.96 6,999 84.653 0.92%
2023-08-10 0 98.10 98.10 - 98.00 98.00 1,100 107,800 98.000 84.10 84.10 - 84.01 84.01 1,283 84.013 -0.20%
2023-08-09 0 98.30 98.30 - 98.10 98.50 8,000 786,745 98.343 84.27 84.27 - 84.10 84.44 9,332 84.307 -0.41%
2023-08-08 0 98.70 98.50 - 98.55 98.85 3,800 375,375 98.783 84.61 84.44 - 84.48 84.74 4,433 84.684 -0.70%
2023-08-07 0 99.40 99.10 - 99.10 99.90 1,800 179,440 99.689 85.21 84.96 - 84.96 85.64 2,100 85.460 0.00%
2023-08-04 0 99.40 99.25 - 99.40 101.0 8,400 839,125 99.896 85.21 85.08 - 85.21 86.58 9,799 85.638 -1.58%
2023-08-03 0 101.0 100.0 - 100.7 101.7 8,100 819,580 101.18 86.58 85.73 - 86.33 87.18 9,449 86.741 -1.56%
2023-08-02 0 102.6 101.7 - 100.8 102.8 6,300 642,070 101.92 87.96 87.18 - 86.41 88.13 7,349 87.369 -3.66%
2023-08-01 0 106.5 106.2 - 106.7 106.7 100 10,670 106.70 91.30 91.04 - 91.47 91.47 117 91.471 -2.20%
2023-07-31 0 108.9 106.9 - 107.9 109.3 3,800 413,780 108.89 93.36 91.64 - 92.50 93.70 4,433 93.348 0.93%
2023-07-28 0 107.9 100.0 - 107.9 108.0 1,800 194,320 107.96 92.50 85.73 - 92.50 92.59 2,100 92.547 0.56%
2023-07-27 0 107.3 98.00 108.0 106.8 107.6 6,600 708,240 107.31 91.99 84.01 92.59 91.56 92.24 7,699 91.993 1.42%
2023-07-26 0 105.8 105.0 - 105.2 105.8 800 84,340 105.43 90.70 90.01 - 90.18 90.70 933 90.378 0.09%
2023-07-25 0 105.7 104.5 - 105.5 105.7 2,400 253,630 105.68 90.61 89.58 - 90.44 90.61 2,800 90.596 1.15%
2023-07-24 0 104.5 103.6 - 105.0 105.2 2,500 262,600 105.04 89.58 88.81 - 90.01 90.18 2,916 90.048 -0.76%
2023-07-21 0 105.3 102.0 105.5 104.4 105.3 800 83,970 104.96 90.27 87.44 90.44 89.50 90.27 933 89.981 3.85%
2023-07-20 0 101.4 98.30 102.0 - - 0 0 - 86.93 84.27 87.44 - - 0 - 0.60%
2023-07-19 0 100.8 99.00 - 100.0 100.0 3,000 300,000 100.00 86.41 84.87 - 85.73 85.73 3,499 85.727 0.20%
2023-07-18 0 100.6 98.00 - - - 0 0 - 86.24 84.01 - - - 0 - -0.98%
2023-07-14 0 101.6 101.0 - 101.4 101.6 500 50,760 101.52 87.10 86.58 - 86.93 87.10 583 87.030 0.49%
2023-07-13 0 101.1 101.0 - 100.2 101.0 700 70,620 100.89 86.67 86.58 - 85.90 86.58 817 86.486 1.56%
2023-07-12 0 99.55 98.00 - 98.65 99.55 5,000 493,980 98.796 85.34 84.01 - 84.57 85.34 5,832 84.695 1.27%
2023-07-11 0 98.30 98.00 - 98.40 99.20 2,500 247,375 98.950 84.27 84.01 - 84.36 85.04 2,916 84.827 -0.71%
2023-07-10 0 99.00 98.85 - - - 0 0 - 84.87 84.74 - - - 0 - 0.00%
2023-07-07 0 99.00 - - 99.00 100.0 4,500 448,380 99.640 84.87 - - 84.87 85.73 5,249 85.418 -2.37%
2023-07-06 0 101.4 - - 101.0 101.5 6,200 628,440 101.36 86.93 - - 86.58 87.01 7,232 86.894 -0.78%
2023-07-05 0 102.2 101.0 - 102.6 102.6 2,500 256,500 102.60 87.61 86.58 - 87.96 87.96 2,916 87.956 -0.97%
2023-07-04 0 103.2 101.0 - 103.4 103.4 100 10,340 103.40 88.47 86.58 - 88.64 88.64 117 88.642 -0.10%
2023-07-03 0 103.3 101.0 - 103.1 103.1 1,000 103,100 103.10 88.56 86.58 - 88.38 88.38 1,166 88.385 -0.10%
2023-06-30 0 103.4 101.0 - 102.8 102.9 1,200 123,440 102.87 88.64 86.58 - 88.13 88.21 1,400 88.185 1.47%
2023-06-29 0 101.9 101.2 102.3 100.9 102.0 14,500 1,468,540 101.28 87.36 86.76 87.70 86.50 87.44 16,914 86.823 -0.97%
2023-06-28 0 102.9 - - - - 0 0 - 88.21 - - - - 0 - 0.49%
2023-06-27 0 102.4 - - 102.4 102.4 1,400 143,260 102.33 87.78 - - 87.78 87.78 1,633 87.723 0.29%
2023-06-26 0 102.1 - - 102.1 102.1 400 40,840 102.10 87.53 - - 87.53 87.53 467 87.527 -1.07%
2023-06-23 0 103.2 - - 103.3 104.0 9,500 982,930 103.47 88.47 - - 88.56 89.16 11,082 88.699 -3.10%
2023-06-21 0 106.5 104.4 - 104.4 106.5 400 42,150 105.38 91.30 89.50 - 89.50 91.30 467 90.335 0.76%
2023-06-20 0 105.7 104.7 - 104.8 105.8 700 73,930 105.61 90.61 89.76 - 89.84 90.70 817 90.540 0.76%
2023-06-19 0 104.9 104.7 - 103.4 104.9 8,200 855,760 104.36 89.93 89.76 - 88.64 89.93 9,565 89.466

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top