CNOOC LIMITED: O

Exchange Code Listed Last trade Delisted
HK Main 80883  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 19.10 18.80 19.38 19.10 19.30 12,000 230,740 19.228 19.10 18.80 19.38 19.10 19.30 12,000 19.228 -0.47%
2025-12-30 0 19.19 18.83 19.40 18.83 19.45 144,000 2,765,620 19.206 19.19 18.83 19.40 18.83 19.45 144,000 19.206 3.17%
2025-12-29 0 18.60 18.55 18.75 18.57 18.95 48,000 899,410 18.738 18.60 18.55 18.75 18.57 18.95 48,000 18.738 0.11%
2025-12-24 0 18.58 18.56 18.66 18.58 18.73 27,000 504,140 18.672 18.58 18.56 18.66 18.58 18.73 27,000 18.672 0.05%
2025-12-23 0 18.57 18.49 19.20 18.56 18.93 47,000 883,900 18.806 18.57 18.49 19.20 18.56 18.93 47,000 18.806 -1.17%
2025-12-22 0 18.79 18.49 18.88 18.40 18.80 99,000 1,833,620 18.521 18.79 18.49 18.88 18.40 18.80 99,000 18.521 2.12%
2025-12-19 0 18.40 18.35 18.69 18.27 18.46 76,000 1,395,060 18.356 18.40 18.35 18.69 18.27 18.46 76,000 18.356 -0.22%
2025-12-18 0 18.44 18.42 18.69 18.16 18.50 39,000 715,010 18.334 18.44 18.42 18.69 18.16 18.50 39,000 18.334 1.15%
2025-12-17 0 18.23 18.10 20.36 18.05 18.27 197,000 3,575,100 18.148 18.23 18.10 20.36 18.05 18.27 197,000 18.148 -0.11%
2025-12-16 0 18.25 18.22 18.31 18.23 18.71 225,000 4,132,790 18.368 18.25 18.22 18.31 18.23 18.71 225,000 18.368 -2.61%
2025-12-15 0 18.74 18.71 20.34 18.68 18.94 203,000 3,823,020 18.833 18.74 18.71 20.34 18.68 18.94 203,000 18.833 -1.00%
2025-12-12 0 18.93 18.80 20.40 18.86 19.03 357,000 6,753,710 18.918 18.93 18.80 20.40 18.86 19.03 357,000 18.918 -0.32%
2025-12-11 0 18.99 18.96 20.40 18.97 19.39 126,000 2,408,730 19.117 18.99 18.96 20.40 18.97 19.39 126,000 19.117 -0.58%
2025-12-10 0 19.10 19.05 20.40 19.05 19.18 1,319,000 25,141,370 19.061 19.10 19.05 20.40 19.05 19.18 1,319,000 19.061 -0.26%
2025-12-09 0 19.15 19.10 20.40 19.11 19.49 211,000 4,052,200 19.205 19.15 19.10 20.40 19.11 19.49 211,000 19.205 -2.54%
2025-12-08 0 19.65 19.64 20.50 19.65 20.02 30,000 593,420 19.781 19.65 19.64 20.50 19.65 20.02 30,000 19.781 -1.65%
2025-12-05 0 19.98 19.52 20.42 19.85 19.98 12,000 238,920 19.910 19.98 19.52 20.42 19.85 19.98 12,000 19.910 0.81%
2025-12-04 0 19.82 19.70 20.42 19.78 19.91 20,000 396,180 19.809 19.82 19.70 20.42 19.78 19.91 20,000 19.809 0.61%
2025-12-03 0 19.70 19.69 20.30 19.69 19.80 76,000 1,501,850 19.761 19.70 19.69 20.30 19.69 19.80 76,000 19.761 -0.81%
2025-12-02 0 19.86 19.20 20.24 19.82 20.00 179,000 3,562,840 19.904 19.86 19.20 20.24 19.82 20.00 179,000 19.904 2.16%
2025-12-01 0 19.44 19.20 20.00 19.26 19.52 20,000 388,720 19.436 19.44 19.20 20.00 19.26 19.52 20,000 19.436 0.93%
2025-11-28 0 19.26 19.23 19.60 19.22 19.47 34,000 655,840 19.289 19.26 19.23 19.60 19.22 19.47 34,000 19.289 -0.87%
2025-11-27 0 19.43 19.27 19.44 19.20 19.54 74,000 1,442,360 19.491 19.43 19.27 19.44 19.20 19.54 74,000 19.491 1.30%
2025-11-26 0 19.18 19.10 19.38 19.14 19.43 46,000 888,460 19.314 19.18 19.10 19.38 19.14 19.43 46,000 19.314 -1.39%
2025-11-25 0 19.45 19.40 19.56 19.37 19.57 87,000 1,691,190 19.439 19.45 19.40 19.56 19.37 19.57 87,000 19.439 0.73%
2025-11-24 0 19.31 19.08 - 19.06 19.50 195,000 3,760,390 19.284 19.31 19.08 - 19.06 19.50 195,000 19.284 -1.68%
2025-11-21 0 19.64 19.60 19.90 19.62 19.92 61,000 1,204,740 19.750 19.64 19.60 19.90 19.62 19.92 61,000 19.750 -2.19%
2025-11-20 0 20.08 20.00 20.50 20.04 20.24 55,000 1,110,160 20.185 20.08 20.00 20.50 20.04 20.24 55,000 20.185 -0.40%
2025-11-19 0 20.16 20.00 20.44 19.95 20.40 72,000 1,456,820 20.234 20.16 20.00 20.44 19.95 20.40 72,000 20.234 1.51%
2025-11-18 0 19.86 19.78 20.00 19.73 20.18 134,000 2,655,600 19.818 19.86 19.78 20.00 19.73 20.18 134,000 19.818 -3.59%
2025-11-17 0 20.60 20.44 21.00 20.48 20.70 20,000 412,060 20.603 20.60 20.44 21.00 20.48 20.70 20,000 20.603 0.59%
2025-11-14 0 20.48 20.30 20.44 20.42 20.72 57,000 1,170,500 20.535 20.48 20.30 20.44 20.42 20.72 57,000 20.535 -0.19%
2025-11-13 0 20.52 20.52 20.68 20.30 20.62 127,000 2,595,840 20.440 20.52 20.52 20.68 20.30 20.62 127,000 20.440 -2.56%
2025-11-12 0 21.06 20.20 21.10 20.54 21.30 145,000 3,052,660 21.053 21.06 20.20 21.10 20.54 21.30 145,000 21.053 2.53%
2025-11-11 0 20.54 20.18 21.00 20.18 20.60 214,000 4,361,880 20.383 20.54 20.18 21.00 20.18 20.60 214,000 20.383 -0.10%
2025-11-10 0 20.56 18.50 20.60 19.60 20.56 461,000 9,257,330 20.081 20.56 18.50 20.60 19.60 20.56 461,000 20.081 5.87%
2025-11-07 0 19.42 19.16 19.41 19.16 19.48 181,000 3,499,010 19.332 19.42 19.16 19.41 19.16 19.48 181,000 19.332 1.68%
2025-11-06 0 19.10 19.10 19.14 18.71 19.10 70,000 1,328,200 18.974 19.10 19.10 19.14 18.71 19.10 70,000 18.974 2.14%
2025-11-05 0 18.70 18.65 18.70 18.30 18.74 71,000 1,321,240 18.609 18.70 18.65 18.70 18.30 18.74 71,000 18.609 -0.48%
2025-11-04 0 18.79 18.24 18.88 18.75 19.11 106,000 2,011,870 18.980 18.79 18.24 18.88 18.75 19.11 106,000 18.980 0.11%
2025-11-03 0 18.77 18.12 18.77 18.22 18.90 249,000 4,675,300 18.776 18.77 18.12 18.77 18.22 18.90 249,000 18.776 3.59%
2025-10-31 0 18.12 18.12 18.15 18.12 18.40 105,000 1,917,390 18.261 18.12 18.12 18.15 18.12 18.40 105,000 18.261 -1.36%
2025-10-30 0 18.37 17.50 18.40 18.21 18.37 96,000 1,759,700 18.330 18.37 17.50 18.40 18.21 18.37 96,000 18.330 0.82%
2025-10-28 0 18.22 18.20 18.35 18.21 18.40 186,000 3,410,960 18.338 18.22 18.20 18.35 18.21 18.40 186,000 18.338 -0.71%
2025-10-27 0 18.35 18.30 18.43 18.27 18.50 287,000 5,292,050 18.439 18.35 18.30 18.43 18.27 18.50 287,000 18.439 0.00%
2025-10-24 0 18.35 18.33 18.36 18.21 18.35 83,000 1,519,710 18.310 18.35 18.33 18.36 18.21 18.35 83,000 18.310 0.71%
2025-10-23 0 18.22 18.00 18.30 17.98 18.46 253,000 4,632,700 18.311 18.22 18.00 18.30 17.98 18.46 253,000 18.311 1.79%
2025-10-22 0 17.90 17.60 17.90 17.62 17.90 54,000 962,420 17.823 17.90 17.60 17.90 17.62 17.90 54,000 17.823 1.13%
2025-10-21 0 17.70 17.60 17.78 17.49 17.83 153,000 2,716,710 17.756 17.70 17.60 17.78 17.49 17.83 153,000 17.756 1.49%
2025-10-20 0 17.44 17.18 17.50 17.18 17.48 172,000 2,969,000 17.262 17.44 17.18 17.50 17.18 17.48 172,000 17.262 1.99%
2025-10-17 0 17.10 17.08 17.54 17.09 17.31 201,000 3,453,540 17.182 17.10 17.08 17.54 17.09 17.31 201,000 17.182 -1.61%
2025-10-16 0 17.38 17.30 17.54 17.38 17.40 25,000 432,340 17.294 17.38 17.30 17.54 17.38 17.40 25,000 17.294 0.99%
2025-10-15 0 17.21 17.10 17.30 17.16 17.32 44,000 757,390 17.213 17.21 17.10 17.30 17.16 17.32 44,000 17.213 0.29%
2025-10-14 0 17.16 16.95 17.50 17.18 17.36 203,000 3,511,850 17.300 17.16 16.95 17.50 17.18 17.36 203,000 17.300 -0.64%
2025-10-13 0 17.27 17.19 17.56 16.98 17.27 83,000 1,418,520 17.091 17.27 17.19 17.56 16.98 17.27 83,000 17.091 -0.12%
2025-10-10 0 17.29 17.29 17.48 17.26 17.35 73,000 1,264,570 17.323 17.29 17.29 17.48 17.26 17.35 73,000 17.323 0.17%
2025-10-09 0 17.26 17.22 17.35 17.21 17.30 39,000 673,210 17.262 17.26 17.22 17.35 17.21 17.30 39,000 17.262 1.53%
2025-10-08 0 17.00 16.99 17.35 16.98 17.20 795,000 13,527,130 17.015 17.00 16.99 17.35 16.98 17.20 795,000 17.015 -1.39%
2025-10-06 0 17.24 17.21 17.35 17.22 17.27 108,000 1,862,320 17.244 17.24 17.21 17.35 17.22 17.27 108,000 17.244 -0.35%
2025-10-03 0 17.30 17.30 17.40 17.23 17.32 38,000 656,040 17.264 17.30 17.30 17.40 17.23 17.32 38,000 17.264 -0.29%
2025-10-02 0 17.35 17.34 17.60 17.35 17.52 474,000 8,268,550 17.444 17.35 17.34 17.60 17.35 17.52 474,000 17.444 -0.46%
2025-09-30 0 17.43 17.42 17.78 17.36 17.42 150,000 2,608,700 17.391 17.43 17.42 17.78 17.36 17.42 150,000 17.391 -1.08%
2025-09-29 0 17.62 17.62 17.64 17.58 17.64 219,000 3,851,290 17.586 17.62 17.62 17.64 17.58 17.64 219,000 17.586 0.28%
2025-09-26 0 17.57 17.40 17.60 17.55 17.62 12,000 210,870 17.573 17.57 17.40 17.60 17.55 17.62 12,000 17.573 0.75%
2025-09-25 0 17.44 17.25 17.51 17.44 17.55 24,000 420,330 17.514 17.44 17.25 17.51 17.44 17.55 24,000 17.514 -0.29%
2025-09-24 0 17.49 17.25 17.80 17.49 17.58 21,000 368,320 17.539 17.49 17.25 17.80 17.49 17.58 21,000 17.539 0.87%
2025-09-23 0 17.34 17.30 17.80 17.34 17.41 44,000 765,100 17.389 17.34 17.30 17.80 17.34 17.41 44,000 17.389 -0.69%
2025-09-22 0 17.46 17.43 17.58 17.45 17.52 54,000 943,460 17.471 17.46 17.43 17.58 17.45 17.52 54,000 17.471 -0.96%
2025-09-19 0 17.63 17.38 17.68 17.50 17.64 96,000 1,688,800 17.592 17.63 17.38 17.68 17.50 17.64 96,000 17.592 0.80%
2025-09-18 0 17.49 17.39 18.34 17.41 17.62 353,000 6,174,430 17.491 17.49 17.39 18.34 17.41 17.62 353,000 17.491 -1.41%
2025-09-17 0 17.74 17.71 18.10 17.64 17.77 146,000 2,589,930 17.739 17.74 17.71 18.10 17.64 17.77 146,000 17.739 0.57%
2025-09-16 0 17.64 17.50 18.34 17.64 17.82 32,000 566,570 17.705 17.64 17.50 18.34 17.64 17.82 32,000 17.705 -1.01%
2025-09-15 0 17.82 17.50 17.85 17.78 17.85 36,000 641,690 17.825 17.82 17.50 17.85 17.78 17.85 36,000 17.825 0.22%
2025-09-12 0 17.78 17.72 17.98 17.71 18.00 577,000 10,255,470 17.774 17.78 17.72 17.98 17.71 18.00 577,000 17.774 -0.61%
2025-09-11 0 17.89 17.84 18.04 17.89 18.05 225,000 4,047,260 17.988 17.89 17.84 18.04 17.89 18.05 225,000 17.988 0.49%
2025-09-10 0 18.47 18.44 18.60 18.41 18.52 188,000 3,472,030 18.468 17.80 17.77 17.93 17.74 17.85 195,050 17.801 0.38%
2025-09-09 0 18.40 18.37 18.40 18.32 18.44 115,000 2,114,780 18.389 17.73 17.71 17.73 17.66 17.77 119,313 17.725 0.05%
2025-09-08 0 18.39 18.09 18.44 18.14 18.44 147,000 2,694,500 18.330 17.73 17.44 17.77 17.48 17.77 152,513 17.667 0.71%
2025-09-05 0 18.26 18.22 18.28 18.18 18.26 96,000 1,750,090 18.230 17.60 17.56 17.62 17.52 17.60 99,600 17.571 0.72%
2025-09-04 0 18.13 18.00 18.20 17.90 18.27 573,000 10,350,290 18.063 17.47 17.35 17.54 17.25 17.61 594,488 17.410 -0.55%
2025-09-03 0 18.23 18.00 18.26 18.21 18.54 84,000 1,534,940 18.273 17.57 17.35 17.60 17.55 17.87 87,150 17.613 -1.03%
2025-09-02 0 18.42 18.22 18.44 18.35 18.60 176,000 3,258,240 18.513 17.75 17.56 17.77 17.69 17.93 182,600 17.844 1.26%
2025-09-01 0 18.19 18.10 18.31 17.99 18.32 151,000 2,739,000 18.139 17.53 17.45 17.65 17.34 17.66 156,663 17.483 1.90%
2025-08-29 0 17.85 17.83 17.92 17.85 18.05 161,000 2,889,240 17.946 17.20 17.19 17.27 17.20 17.40 167,038 17.297 0.51%
2025-08-28 0 17.76 17.78 17.80 17.43 17.87 214,000 3,778,230 17.655 17.12 17.14 17.16 16.80 17.22 222,025 17.017 3.68%
2025-08-27 0 17.13 17.11 17.40 17.10 17.40 141,000 2,426,360 17.208 16.51 16.49 16.77 16.48 16.77 146,288 16.586 -1.44%
2025-08-26 0 17.38 17.38 17.48 17.25 17.39 457,000 7,929,220 17.351 16.75 16.75 16.85 16.63 16.76 474,138 16.723 0.99%
2025-08-25 0 17.21 17.15 17.38 17.18 17.60 75,000 1,291,550 17.221 16.59 16.53 16.75 16.56 16.96 77,813 16.598 0.12%
2025-08-22 0 17.19 17.18 17.38 17.12 17.34 109,000 1,880,800 17.255 16.57 16.56 16.75 16.50 16.71 113,088 16.631 -0.64%
2025-08-21 0 17.30 17.24 17.30 17.20 17.32 45,000 776,340 17.252 16.67 16.62 16.67 16.58 16.69 46,688 16.628 0.93%
2025-08-20 0 17.14 17.10 17.50 17.04 17.15 48,000 820,390 17.091 16.52 16.48 16.87 16.42 16.53 49,800 16.474 0.12%
2025-08-19 0 17.12 17.10 17.40 17.07 17.17 27,000 461,690 17.100 16.50 16.48 16.77 16.45 16.55 28,013 16.482 0.29%
2025-08-18 0 17.07 17.07 17.20 17.07 17.48 271,000 4,638,740 17.117 16.45 16.45 16.58 16.45 16.85 281,163 16.498 -1.90%
2025-08-15 0 17.40 17.36 17.42 17.33 17.40 67,000 1,165,520 17.396 16.77 16.73 16.79 16.70 16.77 69,513 16.767 0.06%
2025-08-14 0 17.39 17.30 17.39 17.38 17.41 74,000 1,286,580 17.386 16.76 16.67 16.76 16.75 16.78 76,775 16.758 0.23%
2025-08-13 0 17.35 17.22 17.38 17.20 17.40 3,401,000 59,168,640 17.397 16.72 16.60 16.75 16.58 16.77 3,528,539 16.769 0.70%
2025-08-12 0 17.23 17.23 17.30 17.12 17.21 13,000 223,200 17.169 16.61 16.61 16.67 16.50 16.59 13,488 16.549 1.47%
2025-08-11 0 16.98 16.97 17.12 16.93 17.00 85,000 1,440,690 16.949 16.37 16.36 16.50 16.32 16.39 88,188 16.337 -0.82%
2025-08-08 0 17.12 17.10 17.38 17.12 17.24 43,000 737,750 17.157 16.50 16.48 16.75 16.50 16.62 44,613 16.537 -0.35%
2025-08-07 0 17.18 17.12 17.38 17.10 17.22 53,000 908,100 17.134 16.56 16.50 16.75 16.48 16.60 54,988 16.515 -0.17%
2025-08-06 0 17.21 17.20 17.38 17.15 17.24 45,000 773,990 17.200 16.59 16.58 16.75 16.53 16.62 46,688 16.578 0.76%
2025-08-05 0 17.08 17.04 17.11 16.90 17.05 77,000 1,310,640 17.021 16.46 16.42 16.49 16.29 16.43 79,888 16.406 0.47%
2025-08-04 0 17.00 16.88 17.14 16.80 17.00 146,000 2,465,720 16.888 16.39 16.27 16.52 16.19 16.39 151,475 16.278 -0.82%
2025-08-01 0 17.14 17.14 17.88 17.14 17.28 97,000 1,669,120 17.207 16.52 16.52 17.23 16.52 16.66 100,638 16.585 -1.27%
2025-07-31 0 17.36 17.30 17.76 17.34 17.52 41,000 713,320 17.398 16.73 16.67 17.12 16.71 16.89 42,538 16.769 -1.36%
2025-07-30 0 17.60 17.56 17.60 17.36 17.64 213,000 3,746,620 17.590 16.96 16.93 16.96 16.73 17.00 220,988 16.954 1.97%
2025-07-29 0 17.26 17.20 17.26 17.20 17.30 89,000 1,533,540 17.231 16.64 16.58 16.64 16.58 16.67 92,338 16.608 0.35%
2025-07-28 0 17.20 17.20 17.80 17.08 17.28 1,091,000 18,776,120 17.210 16.58 16.58 17.16 16.46 16.66 1,131,913 16.588 -1.26%
2025-07-25 0 17.42 17.40 17.56 17.26 17.56 3,397,000 58,964,080 17.358 16.79 16.77 16.93 16.64 16.93 3,524,389 16.730 0.35%
2025-07-24 0 17.36 17.28 17.38 17.20 17.36 281,000 4,864,600 17.312 16.73 16.66 16.75 16.58 16.73 291,538 16.686 0.46%
2025-07-23 0 17.28 17.26 17.30 17.24 17.36 79,000 1,367,760 17.313 16.66 16.64 16.67 16.62 16.73 81,963 16.688 0.35%
2025-07-22 0 17.22 17.14 17.24 17.08 17.24 186,000 3,190,220 17.152 16.60 16.52 16.62 16.46 16.62 192,975 16.532 0.70%
2025-07-21 0 17.10 17.00 17.16 17.02 17.18 190,000 3,254,700 17.130 16.48 16.39 16.54 16.40 16.56 197,125 16.511 0.94%
2025-07-18 0 16.94 16.92 16.98 16.80 16.92 21,000 353,720 16.844 16.33 16.31 16.37 16.19 16.31 21,788 16.235 1.44%
2025-07-17 0 16.70 16.70 17.10 16.70 16.90 143,000 2,397,280 16.764 16.10 16.10 16.48 16.10 16.29 148,363 16.158 -1.65%
2025-07-16 0 16.98 16.88 16.96 16.96 17.06 186,000 3,164,620 17.014 16.37 16.27 16.35 16.35 16.44 192,975 16.399 0.24%
2025-07-15 0 16.94 16.88 17.04 16.90 16.98 223,000 3,771,880 16.914 16.33 16.27 16.42 16.29 16.37 231,363 16.303 -0.59%
2025-07-14 0 17.04 16.60 17.06 16.90 17.10 107,000 1,819,600 17.006 16.42 16.00 16.44 16.29 16.48 111,013 16.391 1.79%
2025-07-11 0 16.74 16.74 16.76 16.70 16.88 162,000 2,721,360 16.799 16.13 16.13 16.15 16.10 16.27 168,075 16.191 -0.24%
2025-07-10 0 16.78 16.62 16.86 16.70 16.82 109,000 1,829,560 16.785 16.17 16.02 16.25 16.10 16.21 113,088 16.178 0.96%
2025-07-09 0 16.62 16.62 16.76 16.62 16.80 63,000 1,049,460 16.658 16.02 16.02 16.15 16.02 16.19 65,363 16.056 0.00%
2025-07-08 0 16.62 16.60 16.68 16.50 16.60 16,000 264,860 16.554 16.02 16.00 16.08 15.90 16.00 16,600 15.955 0.61%
2025-07-07 0 16.52 16.52 16.96 16.40 16.52 5,000 82,240 16.448 15.92 15.92 16.35 15.81 15.92 5,188 15.853 -0.72%
2025-07-04 0 16.64 16.58 16.90 16.60 16.66 10,000 166,460 16.646 16.04 15.98 16.29 16.00 16.06 10,375 16.044 0.00%
2025-07-03 0 16.64 16.56 16.70 16.50 16.70 150,000 2,495,640 16.638 16.04 15.96 16.10 15.90 16.10 155,625 16.036 1.71%
2025-07-02 0 16.36 16.32 16.42 16.32 16.44 261,000 4,282,640 16.409 15.77 15.73 15.83 15.73 15.85 270,788 15.815 1.11%
2025-06-30 0 16.18 16.16 16.54 16.12 16.30 214,000 3,460,060 16.169 15.60 15.58 15.94 15.54 15.71 222,025 15.584 -1.46%
2025-06-27 0 16.42 16.36 16.56 16.40 16.50 83,000 1,364,180 16.436 15.83 15.77 15.96 15.81 15.90 86,113 15.842 0.49%
2025-06-26 0 16.34 16.34 16.48 16.34 16.54 115,000 1,887,280 16.411 15.75 15.75 15.88 15.75 15.94 119,313 15.818 -0.24%
2025-06-25 0 16.38 16.40 16.50 16.22 16.48 169,000 2,767,700 16.377 15.79 15.81 15.90 15.63 15.88 175,338 15.785 0.00%
2025-06-24 0 16.38 16.34 16.38 16.06 16.40 183,000 2,979,760 16.283 15.79 15.75 15.79 15.48 15.81 189,863 15.694 -1.09%
2025-06-23 0 16.56 16.52 16.66 16.52 16.66 158,000 2,618,740 16.574 15.96 15.92 16.06 15.92 16.06 163,925 15.975 1.10%
2025-06-20 0 16.38 16.36 16.40 16.34 16.54 85,000 1,397,080 16.436 15.79 15.77 15.81 15.75 15.94 88,188 15.842 -0.61%
2025-06-19 0 16.48 16.48 16.78 16.30 16.50 239,000 3,924,380 16.420 15.88 15.88 16.17 15.71 15.90 247,963 15.826 -0.72%
2025-06-18 0 16.60 16.58 16.70 16.60 16.84 204,000 3,407,340 16.703 16.00 15.98 16.10 16.00 16.23 211,650 16.099 -0.84%
2025-06-17 0 16.74 16.72 17.00 16.66 17.00 483,000 8,071,180 16.711 16.13 16.12 16.39 16.06 16.39 501,113 16.107 -1.76%
2025-06-16 0 17.04 17.00 17.10 16.98 17.20 154,000 2,626,440 17.055 16.42 16.39 16.48 16.37 16.58 159,775 16.438 -0.35%
2025-06-13 0 17.10 17.04 17.20 16.96 17.32 712,000 12,174,160 17.099 16.48 16.42 16.58 16.35 16.69 738,700 16.481 1.91%
2025-06-12 0 16.78 16.76 16.78 16.80 17.10 608,000 10,296,100 16.934 16.17 16.15 16.17 16.19 16.48 630,800 16.322 0.50%
2025-06-11 0 17.30 17.30 17.46 17.06 17.32 321,000 5,538,700 17.255 16.09 16.09 16.24 15.87 16.11 345,086 16.050 1.05%
2025-06-10 0 17.12 17.08 17.18 16.96 17.12 142,000 2,426,680 17.089 15.93 15.89 15.98 15.78 15.93 152,655 15.897 1.06%
2025-06-09 0 16.94 16.92 17.00 16.90 17.06 368,000 6,242,540 16.963 15.76 15.74 15.81 15.72 15.87 395,612 15.779 0.12%
2025-06-06 0 16.92 16.90 16.92 16.78 17.00 431,000 7,277,960 16.886 15.74 15.72 15.74 15.61 15.81 463,339 15.708 1.32%
2025-06-05 0 16.70 16.70 16.78 16.60 16.80 49,000 817,200 16.678 15.53 15.53 15.61 15.44 15.63 52,677 15.514 -0.24%
2025-06-04 0 16.74 16.70 16.76 16.62 16.76 256,000 4,280,420 16.720 15.57 15.53 15.59 15.46 15.59 275,209 15.553 0.72%
2025-06-03 0 16.62 16.50 16.64 16.60 16.64 83,000 1,379,280 16.618 15.46 15.35 15.48 15.44 15.48 89,228 15.458 1.47%
2025-06-02 0 16.38 16.38 16.68 16.16 16.48 104,000 1,689,000 16.240 15.24 15.24 15.52 15.03 15.33 111,803 15.107 -0.85%
2025-05-30 0 16.52 16.48 16.88 16.44 16.56 191,000 3,156,000 16.524 15.37 15.33 15.70 15.29 15.40 205,331 15.370 -0.72%
2025-05-29 0 16.64 16.60 16.68 16.60 16.66 373,000 6,201,520 16.626 15.48 15.44 15.52 15.44 15.50 400,988 15.466 0.60%
2025-05-28 0 16.54 16.54 16.56 16.46 16.56 173,000 2,855,200 16.504 15.39 15.39 15.40 15.31 15.40 185,981 15.352 0.85%
2025-05-27 0 16.40 16.38 16.48 16.30 16.40 98,000 1,601,260 16.339 15.26 15.24 15.33 15.16 15.26 105,353 15.199 0.12%
2025-05-26 0 16.38 16.32 16.50 16.30 16.50 249,000 4,077,640 16.376 15.24 15.18 15.35 15.16 15.35 267,683 15.233 0.37%
2025-05-23 0 16.32 16.32 16.36 16.28 16.38 127,000 2,074,020 16.331 15.18 15.18 15.22 15.14 15.24 136,529 15.191 0.37%
2025-05-22 0 16.26 16.26 16.38 16.22 16.48 78,000 1,276,840 16.370 15.13 15.13 15.24 15.09 15.33 83,853 15.227 -0.97%
2025-05-21 0 16.42 16.42 16.52 16.36 16.52 181,000 2,977,980 16.453 15.27 15.27 15.37 15.22 15.37 194,581 15.305 1.11%
2025-05-20 0 16.24 16.22 16.30 16.16 16.28 125,000 2,025,700 16.206 15.11 15.09 15.16 15.03 15.14 134,379 15.075 1.00%
2025-05-19 0 16.08 16.00 16.20 15.84 16.10 191,000 3,054,700 15.993 14.96 14.88 15.07 14.73 14.98 205,331 14.877 1.13%
2025-05-16 0 15.90 15.88 16.48 15.88 16.08 129,000 2,051,560 15.904 14.79 14.77 15.33 14.77 14.96 138,679 14.794 -1.12%
2025-05-15 0 16.08 16.04 16.50 16.08 16.26 98,000 1,583,320 16.156 14.96 14.92 15.35 14.96 15.13 105,353 15.029 -1.35%
2025-05-14 0 16.30 16.30 16.32 16.12 16.42 350,000 5,707,520 16.307 15.16 15.16 15.18 14.99 15.27 376,262 15.169 2.00%
2025-05-13 0 15.98 15.88 16.16 15.96 16.14 261,000 4,190,820 16.057 14.86 14.77 15.03 14.85 15.01 280,584 14.936 -0.75%
2025-05-12 0 16.10 16.08 16.16 15.86 16.16 391,000 6,249,060 15.982 14.98 14.96 15.03 14.75 15.03 420,338 14.867 2.29%
2025-05-09 0 15.74 15.70 15.80 15.72 16.00 326,000 5,180,140 15.890 14.64 14.60 14.70 14.62 14.88 350,461 14.781 1.42%
2025-05-08 0 15.52 15.52 15.66 15.50 15.62 79,000 1,230,520 15.576 14.44 14.44 14.57 14.42 14.53 84,928 14.489 -0.39%
2025-05-07 0 15.58 15.56 16.00 15.50 15.64 129,000 2,011,360 15.592 14.49 14.47 14.88 14.42 14.55 138,679 14.504 1.04%
2025-05-06 0 15.42 15.44 16.00 15.18 15.42 125,000 1,908,360 15.267 14.34 14.36 14.88 14.12 14.34 134,379 14.201 -1.41%
2025-05-02 0 15.64 15.62 15.64 15.62 15.70 203,000 3,172,920 15.630 14.55 14.53 14.55 14.53 14.60 218,232 14.539 -0.13%
2025-04-30 0 15.66 15.62 15.72 15.50 15.68 307,000 4,792,760 15.612 14.57 14.53 14.62 14.42 14.59 330,035 14.522 0.00%
2025-04-29 0 15.66 15.62 16.20 15.60 15.88 136,000 2,138,320 15.723 14.57 14.53 15.07 14.51 14.77 146,205 14.626 -1.76%
2025-04-28 0 15.94 15.94 16.10 15.82 15.92 20,000 317,280 15.864 14.83 14.83 14.98 14.72 14.81 21,501 14.757 0.63%
2025-04-25 0 15.84 15.80 15.96 15.86 15.96 31,000 492,440 15.885 14.73 14.70 14.85 14.75 14.85 33,326 14.776 0.25%
2025-04-24 0 15.80 15.78 16.18 15.76 16.00 112,000 1,775,600 15.854 14.70 14.68 15.05 14.66 14.88 120,404 14.747 -2.11%
2025-04-23 0 16.14 16.08 16.20 16.02 16.20 78,000 1,257,800 16.126 15.01 14.96 15.07 14.90 15.07 83,853 15.000 0.87%
2025-04-22 0 16.00 15.90 16.10 15.76 16.00 214,000 3,405,780 15.915 14.88 14.79 14.98 14.66 14.88 230,057 14.804 1.39%
2025-04-17 0 15.78 15.76 15.84 15.64 15.84 154,000 2,423,640 15.738 14.68 14.66 14.73 14.55 14.73 165,555 14.639 1.68%
2025-04-16 0 15.52 15.46 16.10 15.46 15.66 226,000 3,522,860 15.588 14.44 14.38 14.98 14.38 14.57 242,958 14.500 -1.15%
2025-04-15 0 15.70 15.64 15.76 15.68 15.78 219,000 3,445,060 15.731 14.60 14.55 14.66 14.59 14.68 235,432 14.633 0.64%
2025-04-14 0 15.60 15.54 15.60 15.36 15.72 189,000 2,947,640 15.596 14.51 14.46 14.51 14.29 14.62 203,181 14.507 2.09%
2025-04-11 0 15.28 15.24 15.70 15.00 15.26 1,499,000 22,787,340 15.202 14.21 14.18 14.60 13.95 14.19 1,611,475 14.141 -0.13%
2025-04-10 0 15.30 15.22 15.34 15.30 15.74 418,000 6,497,940 15.545 14.23 14.16 14.27 14.23 14.64 449,364 14.460 1.32%
2025-04-09 0 15.10 15.02 15.14 14.78 15.14 281,000 4,230,940 15.057 14.05 13.97 14.08 13.75 14.08 302,084 14.006 -0.66%
2025-04-08 0 15.20 14.98 15.34 15.10 15.54 401,000 6,144,720 15.323 14.14 13.93 14.27 14.05 14.46 431,088 14.254 3.97%
2025-04-07 0 14.62 14.62 14.74 14.62 17.00 1,826,000 27,854,080 15.254 13.60 13.60 13.71 13.60 15.81 1,963,011 14.189 -15.78%
2025-04-03 0 17.36 17.34 17.36 17.30 17.52 41,000 713,880 17.412 16.15 16.13 16.15 16.09 16.30 44,076 16.196 -1.48%
2025-04-02 0 17.62 17.50 17.68 17.54 17.82 51,000 900,860 17.664 16.39 16.28 16.45 16.32 16.58 54,827 16.431 -1.12%
2025-04-01 0 17.82 17.78 17.82 17.50 17.92 622,000 11,058,200 17.778 16.58 16.54 16.58 16.28 16.67 668,671 16.538 3.24%
2025-03-31 0 17.26 17.26 17.36 17.20 17.38 149,000 2,575,580 17.286 16.06 16.06 16.15 16.00 16.17 160,180 16.079 0.00%
2025-03-28 0 17.26 17.20 17.40 17.10 17.36 416,000 7,162,480 17.218 16.06 16.00 16.19 15.91 16.15 447,214 16.016 -1.48%
2025-03-27 0 17.52 17.46 17.60 17.30 17.64 557,000 9,724,320 17.458 16.30 16.24 16.37 16.09 16.41 598,794 16.240 1.86%
2025-03-26 0 17.20 17.08 17.38 17.18 17.48 91,000 1,578,000 17.341 16.00 15.89 16.17 15.98 16.26 97,828 16.130 -0.92%
2025-03-25 0 17.36 17.10 17.40 17.34 17.44 78,000 1,357,240 17.401 16.15 15.91 16.19 16.13 16.22 83,853 16.186 0.12%
2025-03-24 0 17.34 17.32 17.40 17.24 17.42 273,000 4,730,740 17.329 16.13 16.11 16.19 16.04 16.20 293,484 16.119 0.00%
2025-03-21 0 17.34 17.22 17.32 17.20 17.50 467,000 8,108,060 17.362 16.13 16.02 16.11 16.00 16.28 502,041 16.150 0.35%
2025-03-20 0 17.28 17.28 17.34 17.08 17.36 362,000 6,270,080 17.321 16.07 16.07 16.13 15.89 16.15 389,162 16.112 0.58%
2025-03-19 0 17.18 17.18 17.26 17.00 17.24 157,000 2,693,360 17.155 15.98 15.98 16.06 15.81 16.04 168,780 15.958 1.18%
2025-03-18 0 16.98 16.98 17.02 16.94 17.02 124,000 2,106,980 16.992 15.79 15.79 15.83 15.76 15.83 133,304 15.806 0.00%
2025-03-17 0 16.98 16.90 17.06 16.94 17.08 354,000 6,020,380 17.007 15.79 15.72 15.87 15.76 15.89 380,562 15.820 0.35%
2025-03-14 0 16.92 16.84 16.96 16.78 16.96 171,000 2,888,300 16.891 15.74 15.66 15.78 15.61 15.78 183,831 15.712 0.24%
2025-03-13 0 16.88 16.70 16.88 16.70 16.92 138,000 2,321,200 16.820 15.70 15.53 15.70 15.53 15.74 148,355 15.646 1.69%
2025-03-12 0 16.60 16.50 16.62 16.44 16.66 153,000 2,535,820 16.574 15.44 15.35 15.46 15.29 15.50 164,480 15.417 0.97%
2025-03-11 0 16.44 16.40 16.50 16.34 16.60 74,000 1,212,280 16.382 15.29 15.26 15.35 15.20 15.44 79,552 15.239 -1.08%
2025-03-10 0 16.62 16.48 16.64 16.50 16.64 122,000 2,019,860 16.556 15.46 15.33 15.48 15.35 15.48 131,154 15.401 1.96%
2025-03-07 0 16.30 16.20 16.38 16.18 16.40 210,000 3,419,060 16.281 15.16 15.07 15.24 15.05 15.26 225,757 15.145 0.74%
2025-03-06 0 16.18 16.16 16.90 16.00 16.32 544,000 8,735,520 16.058 15.05 15.03 15.72 14.88 15.18 584,818 14.937 -0.86%
2025-03-05 0 16.32 16.32 16.40 16.28 16.40 91,000 1,487,780 16.349 15.18 15.18 15.26 15.14 15.26 97,828 15.208 0.12%
2025-03-04 0 16.30 16.30 17.00 16.20 16.40 184,000 3,000,020 16.304 15.16 15.16 15.81 15.07 15.26 197,806 15.166 -2.98%
2025-03-03 0 16.80 16.70 16.82 16.80 17.02 177,000 2,990,500 16.895 15.63 15.53 15.65 15.63 15.83 190,281 15.716 0.12%
2025-02-28 0 16.78 16.70 16.86 16.74 17.02 111,000 1,878,100 16.920 15.61 15.53 15.68 15.57 15.83 119,329 15.739 0.48%
2025-02-27 0 16.70 16.68 16.98 16.36 16.78 346,000 5,731,060 16.564 15.53 15.52 15.79 15.22 15.61 371,962 15.408 0.60%
2025-02-26 0 16.60 16.56 16.62 16.54 16.74 419,000 6,948,560 16.584 15.44 15.40 15.46 15.39 15.57 450,439 15.426 -1.19%
2025-02-25 0 16.80 16.76 17.68 16.74 16.90 319,000 5,364,460 16.816 15.63 15.59 16.45 15.57 15.72 342,936 15.643 -0.59%
2025-02-24 0 16.90 16.90 17.40 16.84 17.00 429,000 7,247,720 16.894 15.72 15.72 16.19 15.66 15.81 461,189 15.715 -1.74%
2025-02-21 0 17.20 17.24 17.30 17.10 17.30 591,000 10,161,980 17.195 16.00 16.04 16.09 15.91 16.09 635,345 15.994 -4.44%
2025-02-20 0 18.00 18.00 18.54 17.20 18.00 192,000 3,344,100 17.417 16.74 16.74 17.25 16.00 16.74 206,406 16.202 4.29%
2025-02-19 0 17.26 17.26 17.76 17.22 17.34 208,000 3,589,400 17.257 16.06 16.06 16.52 16.02 16.13 223,607 16.052 -0.58%
2025-02-18 0 17.36 17.30 17.48 17.22 17.36 202,000 3,496,420 17.309 16.15 16.09 16.26 16.02 16.15 217,157 16.101 0.93%
2025-02-17 0 17.20 17.20 17.60 17.08 17.30 136,000 2,331,020 17.140 16.00 16.00 16.37 15.89 16.09 146,205 15.944 -0.92%
2025-02-14 0 17.36 17.36 17.50 17.26 17.52 162,000 2,816,700 17.387 16.15 16.15 16.28 16.06 16.30 174,155 16.173 -0.80%
2025-02-13 0 17.50 17.46 17.62 17.40 17.58 259,000 4,533,380 17.503 16.28 16.24 16.39 16.19 16.35 278,434 16.282 -1.24%
2025-02-12 0 17.72 17.72 17.76 17.60 17.78 101,000 1,784,360 17.667 16.48 16.48 16.52 16.37 16.54 108,578 16.434 0.68%
2025-02-11 0 17.60 17.50 17.68 17.48 17.68 114,000 2,008,880 17.622 16.37 16.28 16.45 16.26 16.45 122,554 16.392 1.15%
2025-02-10 0 17.40 17.38 17.46 17.40 17.50 175,000 3,047,440 17.414 16.19 16.17 16.24 16.19 16.28 188,131 16.199 -0.23%
2025-02-07 0 17.44 17.42 17.48 17.34 17.50 244,000 4,242,160 17.386 16.22 16.20 16.26 16.13 16.28 262,308 16.172 -1.02%
2025-02-06 0 17.62 17.62 17.64 17.32 17.62 43,000 752,760 17.506 16.39 16.39 16.41 16.11 16.39 46,226 16.284 1.26%
2025-02-05 0 17.40 17.30 17.88 17.22 17.38 122,000 2,112,820 17.318 16.19 16.09 16.63 16.02 16.17 131,154 16.109 -1.02%
2025-02-04 0 17.58 17.48 17.60 17.48 17.68 116,000 2,041,940 17.603 16.35 16.26 16.37 16.26 16.45 124,704 16.374 1.15%
2025-02-03 0 17.38 17.28 17.50 17.00 17.38 88,000 1,516,420 17.232 16.17 16.07 16.28 15.81 16.17 94,603 16.029 0.58%
2025-01-28 0 17.28 17.28 17.42 17.20 17.40 145,000 2,517,800 17.364 16.07 16.07 16.20 16.00 16.19 155,880 16.152 -0.92%
2025-01-27 0 17.44 17.24 17.48 17.20 17.50 50,000 867,020 17.340 16.22 16.04 16.26 16.00 16.28 53,752 16.130 1.63%
2025-01-24 0 17.16 17.12 17.26 17.00 17.40 209,000 3,578,500 17.122 15.96 15.93 16.06 15.81 16.19 224,682 15.927 -1.38%
2025-01-23 0 17.40 17.40 18.26 17.32 17.54 172,000 3,003,860 17.464 16.19 16.19 16.99 16.11 16.32 184,906 16.245 -0.46%
2025-01-22 0 17.48 17.50 17.78 17.46 17.54 64,000 1,118,920 17.483 16.26 16.28 16.54 16.24 16.32 68,802 16.263 -1.02%
2025-01-21 0 17.66 17.66 17.86 17.38 17.74 231,000 4,079,040 17.658 16.43 16.43 16.61 16.17 16.50 248,333 16.426 -1.78%
2025-01-20 0 17.98 17.90 18.34 17.90 18.48 255,000 4,583,380 17.974 16.73 16.65 17.06 16.65 17.19 274,134 16.720 -2.81%
2025-01-17 0 18.50 18.44 18.52 18.50 18.60 41,000 759,760 18.531 17.21 17.15 17.23 17.21 17.30 44,076 17.237 -1.18%
2025-01-16 0 18.72 18.62 18.78 18.50 18.80 197,000 3,688,520 18.723 17.41 17.32 17.47 17.21 17.49 211,782 17.417 2.07%
2025-01-15 0 18.34 18.30 18.40 18.22 18.40 77,000 1,409,600 18.306 17.06 17.02 17.12 16.95 17.12 82,778 17.029 -0.22%
2025-01-14 0 18.38 18.20 18.40 18.20 18.40 94,000 1,721,680 18.316 17.10 16.93 17.12 16.93 17.12 101,053 17.037 0.44%
2025-01-13 0 18.30 17.50 18.30 18.04 18.34 146,000 2,662,580 18.237 17.02 16.28 17.02 16.78 17.06 156,955 16.964 2.81%
2025-01-10 0 17.80 17.66 17.84 17.78 17.88 46,000 820,300 17.833 16.56 16.43 16.59 16.54 16.63 49,452 16.588 -0.34%
2025-01-09 0 17.86 17.82 17.88 17.74 17.90 229,000 4,093,340 17.875 16.61 16.58 16.63 16.50 16.65 246,183 16.627 -1.33%
2025-01-08 0 18.10 17.66 18.20 17.92 18.12 46,000 829,920 18.042 16.84 16.43 16.93 16.67 16.86 49,452 16.782 1.23%
2025-01-07 0 17.88 17.82 18.00 17.80 17.92 165,000 2,943,340 17.838 16.63 16.58 16.74 16.56 16.67 177,381 16.593 -1.43%
2025-01-06 0 18.14 18.02 18.20 18.08 18.28 145,000 2,633,540 18.162 16.87 16.76 16.93 16.82 17.00 155,880 16.895 0.78%
2025-01-03 0 18.00 18.00 18.02 17.96 18.18 139,000 2,511,940 18.072 16.74 16.74 16.76 16.71 16.91 149,430 16.810 1.47%
2025-01-02 0 17.74 17.60 17.92 17.62 18.12 97,000 1,730,520 17.840 16.50 16.37 16.67 16.39 16.86 104,278 16.595 -1.22%
2024-12-31 0 17.96 17.92 18.08 17.80 18.14 115,000 2,060,480 17.917 16.71 16.67 16.82 16.56 16.87 123,629 16.667 1.01%
2024-12-30 0 17.78 17.76 17.80 17.60 17.82 36,000 638,720 17.742 16.54 16.52 16.56 16.37 16.58 38,701 16.504 0.91%
2024-12-27 0 17.62 17.10 17.80 17.52 17.66 40,000 703,960 17.599 16.39 15.91 16.56 16.30 16.43 43,001 16.371 0.46%
2024-12-24 0 17.54 17.48 17.54 17.30 17.64 139,000 2,435,760 17.523 16.32 16.26 16.32 16.09 16.41 149,430 16.300 1.39%
2024-12-23 0 17.30 17.20 17.32 16.98 17.30 99,000 1,702,960 17.202 16.09 16.00 16.11 15.79 16.09 106,428 16.001 2.49%
2024-12-20 0 16.88 16.80 16.90 17.04 17.04 1,000 17,040 17.040 15.70 15.63 15.72 15.85 15.85 1,075 15.851 -0.71%
2024-12-19 0 17.00 16.96 17.28 16.92 17.10 67,000 1,140,460 17.022 15.81 15.78 16.07 15.74 15.91 72,027 15.834 -0.58%
2024-12-18 0 17.10 17.00 17.18 17.10 17.28 56,000 964,000 17.214 15.91 15.81 15.98 15.91 16.07 60,202 16.013 0.23%
2024-12-17 0 17.06 17.00 17.14 16.90 17.12 118,000 2,005,300 16.994 15.87 15.81 15.94 15.72 15.93 126,854 15.808 1.91%
2024-12-16 0 16.74 16.68 16.82 16.72 16.90 63,000 1,061,420 16.848 15.57 15.52 15.65 15.55 15.72 67,727 15.672 0.97%
2024-12-13 0 16.58 16.50 17.20 16.56 16.74 181,000 3,012,840 16.646 15.42 15.35 16.00 15.40 15.57 194,581 15.484 -0.96%
2024-12-12 0 16.74 16.74 16.80 16.74 16.82 108,000 1,813,100 16.788 15.57 15.57 15.63 15.57 15.65 116,104 15.616 -0.36%
2024-12-11 0 16.80 16.62 16.80 16.60 16.80 74,000 1,235,160 16.691 15.63 15.46 15.63 15.44 15.63 79,552 15.526 1.57%
2024-12-10 0 16.54 16.54 16.68 16.52 16.98 191,000 3,193,520 16.720 15.39 15.39 15.52 15.37 15.79 205,331 15.553 -1.90%
2024-12-09 0 16.86 16.84 16.98 16.44 16.86 80,000 1,327,560 16.595 15.68 15.66 15.79 15.29 15.68 86,003 15.436 0.84%
2024-12-06 0 16.72 16.68 16.78 16.54 16.78 134,000 2,241,680 16.729 15.55 15.52 15.61 15.39 15.61 144,054 15.561 1.33%
2024-12-05 0 16.50 16.42 16.60 16.38 16.66 155,000 2,557,060 16.497 15.35 15.27 15.44 15.24 15.50 166,630 15.346 -1.08%
2024-12-04 0 16.68 16.40 16.84 16.32 16.88 153,000 2,548,340 16.656 15.52 15.26 15.66 15.18 15.70 164,480 15.493 2.33%
2024-12-03 0 16.30 16.20 16.32 15.92 16.30 181,000 2,919,440 16.130 15.16 15.07 15.18 14.81 15.16 194,581 15.004 2.39%
2024-12-02 0 15.92 15.86 16.60 15.80 15.94 46,000 730,340 15.877 14.81 14.75 15.44 14.70 14.83 49,452 14.769 0.38%
2024-11-29 0 15.86 15.86 16.60 15.80 15.94 70,000 1,111,280 15.875 14.75 14.75 15.44 14.70 14.83 75,252 14.767 -0.25%
2024-11-28 0 15.90 15.90 15.96 15.88 16.02 221,000 3,523,920 15.945 14.79 14.79 14.85 14.77 14.90 237,582 14.832 -0.87%
2024-11-27 0 16.04 16.00 16.60 16.00 16.04 69,000 1,104,600 16.009 14.92 14.88 15.44 14.88 14.92 74,177 14.891 0.38%
2024-11-26 0 15.98 15.92 16.60 15.92 16.08 28,000 447,620 15.986 14.86 14.81 15.44 14.81 14.96 30,101 14.871 -1.24%
2024-11-25 0 16.18 16.10 16.36 16.00 16.32 990,000 16,109,880 16.273 15.05 14.98 15.22 14.88 15.18 1,064,283 15.137 1.63%
2024-11-22 0 15.92 15.88 15.94 15.88 16.28 135,000 2,152,960 15.948 14.81 14.77 14.83 14.77 15.14 145,130 14.835 -0.38%
2024-11-21 0 15.98 15.90 16.12 15.98 16.06 238,000 3,805,440 15.989 14.86 14.79 14.99 14.86 14.94 255,858 14.873 0.63%
2024-11-20 0 15.88 15.86 16.08 15.86 16.06 145,000 2,305,500 15.900 14.77 14.75 14.96 14.75 14.94 155,880 14.790 -0.50%
2024-11-19 0 15.96 15.94 16.54 15.88 16.16 68,000 1,087,060 15.986 14.85 14.83 15.39 14.77 15.03 73,102 14.870 0.63%
2024-11-18 0 15.86 15.70 16.16 15.64 16.16 121,000 1,912,780 15.808 14.75 14.60 15.03 14.55 15.03 130,079 14.705 1.28%
2024-11-15 0 15.66 15.66 16.00 15.62 15.80 49,000 771,040 15.736 14.57 14.57 14.88 14.53 14.70 52,677 14.637 0.51%
2024-11-14 0 15.58 15.58 16.00 15.58 15.86 288,000 4,518,580 15.690 14.49 14.49 14.88 14.49 14.75 309,610 14.594 -1.64%
2024-11-13 0 15.84 15.80 16.10 15.80 16.00 246,000 3,909,580 15.893 14.73 14.70 14.98 14.70 14.88 264,458 14.783 0.51%
2024-11-12 0 15.76 15.70 - 15.64 15.96 139,000 2,190,840 15.761 14.66 14.60 - 14.55 14.85 149,430 14.661 -1.50%
2024-11-11 0 16.00 16.00 - 15.82 16.34 104,000 1,661,900 15.980 14.88 14.88 - 14.72 15.20 111,803 14.864 -2.08%
2024-11-08 0 16.34 16.32 - 16.22 16.70 340,000 5,571,920 16.388 15.20 15.18 - 15.09 15.53 365,511 15.244 -1.68%
2024-11-07 0 16.62 16.60 16.86 16.52 16.82 90,000 1,506,240 16.736 15.46 15.44 15.68 15.37 15.65 96,753 15.568 0.61%
2024-11-06 0 16.52 16.50 16.60 16.50 16.78 102,000 1,696,220 16.630 15.37 15.35 15.44 15.35 15.61 109,653 15.469 -1.55%
2024-11-05 0 16.78 16.78 - 16.68 16.86 293,000 4,907,340 16.749 15.61 15.61 - 15.52 15.68 314,985 15.580 1.21%
2024-11-04 0 16.58 16.56 16.90 16.48 16.88 205,000 3,408,740 16.628 15.42 15.40 15.72 15.33 15.70 220,382 15.467 -1.54%
2024-11-01 0 16.84 16.82 17.00 16.84 16.96 176,000 2,975,820 16.908 15.66 15.65 15.81 15.66 15.78 189,206 15.728 1.45%
2024-10-31 0 16.60 16.52 17.08 16.56 16.70 436,000 7,248,120 16.624 15.44 15.37 15.89 15.40 15.53 468,715 15.464 0.36%
2024-10-30 0 16.54 16.54 17.08 16.42 16.90 341,000 5,651,320 16.573 15.39 15.39 15.89 15.27 15.72 366,586 15.416 -2.71%
2024-10-29 0 17.00 16.96 17.10 16.88 17.22 402,000 6,804,900 16.928 15.81 15.78 15.91 15.70 16.02 432,163 15.746 -1.28%
2024-10-28 0 17.22 17.20 17.30 16.92 17.22 100,000 1,706,880 17.069 16.02 16.00 16.09 15.74 16.02 107,503 15.877 -0.81%
2024-10-25 0 17.36 17.36 17.70 17.30 17.70 144,000 2,514,560 17.462 16.15 16.15 16.46 16.09 16.46 154,805 16.243 -0.80%
2024-10-24 0 17.50 17.42 17.70 17.00 17.56 68,000 1,179,620 17.347 16.28 16.20 16.46 15.81 16.33 73,102 16.137 1.04%
2024-10-23 0 17.32 17.32 17.50 17.28 17.42 49,000 849,780 17.342 16.11 16.11 16.28 16.07 16.20 52,677 16.132 0.35%
2024-10-22 0 17.26 17.24 17.28 17.18 17.38 109,000 1,888,620 17.327 16.06 16.04 16.07 15.98 16.17 117,179 16.117 0.35%
2024-10-21 0 17.20 17.14 17.80 17.06 17.50 333,000 5,770,560 17.329 16.00 15.94 16.56 15.87 16.28 357,986 16.120 -1.49%
2024-10-18 0 17.46 17.44 17.80 17.38 17.62 134,000 2,333,560 17.415 16.24 16.22 16.56 16.17 16.39 144,054 16.199 -0.11%
2024-10-17 0 17.48 17.40 18.50 17.44 17.86 40,000 704,840 17.621 16.26 16.19 17.21 16.22 16.61 43,001 16.391 -0.79%
2024-10-16 0 17.62 17.50 19.34 17.48 17.78 72,000 1,265,520 17.577 16.39 16.28 17.99 16.26 16.54 77,402 16.350 -0.90%
2024-10-15 0 17.78 17.70 18.50 17.58 18.34 1,339,000 24,097,320 17.997 16.54 16.46 17.21 16.35 17.06 1,439,470 16.740 -3.47%
2024-10-14 0 18.42 18.38 18.50 18.32 18.80 71,000 1,317,480 18.556 17.13 17.10 17.21 17.04 17.49 76,327 17.261 0.44%
2024-10-10 0 18.34 18.30 18.56 17.86 18.94 2,860,000 52,442,460 18.337 17.06 17.02 17.26 16.61 17.62 3,074,596 17.057 4.80%
2024-10-09 0 17.50 17.44 18.30 17.50 18.22 367,000 6,541,960 17.826 16.28 16.22 17.02 16.28 16.95 394,537 16.581 -4.68%
2024-10-08 0 18.36 18.30 19.10 18.36 20.00 303,000 5,717,660 18.870 17.08 17.02 17.77 17.08 18.60 325,735 17.553 -8.20%
2024-10-07 0 20.00 19.98 20.00 19.42 20.25 749,000 14,973,220 19.991 18.60 18.59 18.60 18.06 18.84 805,200 18.596 2.04%
2024-10-04 0 19.60 19.30 19.66 19.26 19.68 735,000 14,321,700 19.485 18.23 17.95 18.29 17.92 18.31 790,150 18.125 3.92%
2024-10-03 0 18.86 18.74 18.92 18.34 18.96 188,000 3,509,780 18.669 17.54 17.43 17.60 17.06 17.64 202,106 17.366 1.40%
2024-10-02 0 18.60 18.56 18.60 17.78 18.60 430,000 7,832,480 18.215 17.30 17.26 17.30 16.54 17.30 462,264 16.944 6.77%
2024-09-30 0 17.42 17.40 17.46 16.92 17.56 266,000 4,585,780 17.240 16.20 16.19 16.24 15.74 16.33 285,959 16.036 4.69%
2024-09-27 0 16.64 16.62 18.36 15.96 16.76 278,000 4,552,280 16.375 15.48 15.46 17.08 14.85 15.59 298,859 15.232 0.12%
2024-09-26 0 16.62 16.58 17.72 16.52 17.72 406,000 6,828,800 16.820 15.46 15.42 16.48 15.37 16.48 436,464 15.646 -6.21%
2024-09-25 0 17.72 17.64 18.20 17.64 18.44 2,418,000 42,841,120 17.718 16.48 16.41 16.93 16.41 17.15 2,599,431 16.481 -1.23%
2024-09-24 0 17.94 17.62 17.98 17.48 17.94 48,000 854,720 17.807 16.69 16.39 16.73 16.26 16.69 51,602 16.564 4.42%
2024-09-23 0 17.18 17.18 17.98 17.18 17.42 65,000 1,121,100 17.248 15.98 15.98 16.73 15.98 16.20 69,877 16.044 0.12%
2024-09-20 0 17.16 17.14 17.56 17.20 17.50 64,000 1,111,220 17.363 15.96 15.94 16.33 16.00 16.28 68,802 16.151 0.70%
2024-09-19 0 17.04 16.98 - 16.72 17.10 46,000 778,680 16.928 15.85 15.79 - 15.55 15.91 49,452 15.746 -0.35%
2024-09-17 0 17.10 17.04 17.20 17.04 17.20 16,000 273,300 17.081 15.91 15.85 16.00 15.85 16.00 17,201 15.889 1.91%
2024-09-16 0 16.78 16.68 - 16.72 16.80 16,000 268,620 16.789 15.61 15.52 - 15.55 15.63 17,201 15.617 -0.59%
2024-09-13 0 16.88 16.82 16.94 16.78 17.02 84,000 1,416,620 16.865 15.70 15.65 15.76 15.61 15.83 90,303 15.687 1.56%
2024-09-12 0 16.62 16.30 16.66 16.38 16.68 95,000 1,572,600 16.554 15.46 15.16 15.50 15.24 15.52 102,128 15.398 1.69%
2024-09-11 0 17.02 17.00 17.12 16.46 17.20 635,000 10,712,380 16.870 15.20 15.19 15.29 14.70 15.36 710,881 15.069 -2.96%
2024-09-10 0 17.54 17.50 18.50 17.34 17.70 2,443,000 42,857,580 17.543 15.67 15.63 16.53 15.49 15.81 2,734,933 15.670 1.15%
2024-09-09 0 17.34 17.22 18.50 17.12 17.68 1,381,000 23,866,560 17.282 15.49 15.38 16.53 15.29 15.79 1,546,026 15.437 -3.77%
2024-09-05 0 18.02 18.00 18.58 17.88 18.22 338,000 6,086,660 18.008 16.10 16.08 16.60 15.97 16.28 378,390 16.086 -0.88%
2024-09-04 0 18.18 18.14 18.62 18.14 18.60 618,000 11,312,400 18.305 16.24 16.20 16.63 16.20 16.61 691,850 16.351 -6.29%
2024-09-03 0 19.40 19.40 - 19.18 19.46 139,000 2,670,440 19.212 17.33 17.33 - 17.13 17.38 155,610 17.161 0.52%
2024-09-02 0 19.30 19.20 19.50 19.00 19.30 25,000 480,540 19.222 17.24 17.15 17.42 16.97 17.24 27,987 17.170 -1.83%
2024-08-30 0 19.66 19.50 19.74 19.38 19.74 480,000 9,407,200 19.598 17.56 17.42 17.63 17.31 17.63 537,359 17.506 1.97%
2024-08-29 0 19.28 19.18 19.90 19.10 19.50 188,000 3,630,540 19.311 17.22 17.13 17.78 17.06 17.42 210,466 17.250 -1.03%
2024-08-28 0 19.48 19.42 19.90 19.34 19.54 41,000 798,060 19.465 17.40 17.35 17.78 17.28 17.45 45,899 17.387 -0.61%
2024-08-27 0 19.60 19.60 19.80 19.20 19.60 40,000 777,360 19.434 17.51 17.51 17.69 17.15 17.51 44,780 17.360 3.05%
2024-08-26 0 19.02 18.60 19.22 18.50 19.26 510,000 9,784,360 19.185 16.99 16.61 17.17 16.53 17.20 570,944 17.137 1.71%
2024-08-23 0 18.70 18.70 18.88 18.56 18.78 2,580,000 48,271,780 18.710 16.70 16.70 16.86 16.58 16.78 2,888,304 16.713 1.30%
2024-08-22 0 18.46 18.42 18.88 18.30 18.44 1,789,000 32,906,620 18.394 16.49 16.45 16.86 16.35 16.47 2,002,781 16.430 -0.75%
2024-08-21 0 18.60 18.28 18.88 18.16 18.62 37,000 679,800 18.373 16.61 16.33 16.86 16.22 16.63 41,421 16.412 0.54%
2024-08-20 0 18.50 18.34 19.00 18.38 18.50 46,000 847,520 18.424 16.53 16.38 16.97 16.42 16.53 51,497 16.458 -1.80%
2024-08-19 0 18.84 18.72 - 18.66 18.94 99,000 1,868,140 18.870 16.83 16.72 - 16.67 16.92 110,830 16.856 -0.84%
2024-08-16 0 19.00 18.68 19.18 18.70 19.04 66,000 1,248,500 18.917 16.97 16.69 17.13 16.70 17.01 73,887 16.897 4.05%
2024-08-15 0 18.26 18.00 18.50 18.26 18.38 56,000 1,024,760 18.299 16.31 16.08 16.53 16.31 16.42 62,692 16.346 -0.54%
2024-08-14 0 18.36 18.32 - 18.28 18.40 97,000 1,781,000 18.361 16.40 16.36 - 16.33 16.44 108,591 16.401 -0.22%
2024-08-13 0 18.40 18.34 18.60 18.04 18.66 87,000 1,607,500 18.477 16.44 16.38 16.61 16.11 16.67 97,396 16.505 1.43%
2024-08-12 0 18.14 18.00 18.86 18.10 18.28 15,000 272,120 18.141 16.20 16.08 16.85 16.17 16.33 16,792 16.205 -1.41%
2024-08-09 0 18.40 18.00 18.40 18.18 18.70 51,000 943,060 18.491 16.44 16.08 16.44 16.24 16.70 57,094 16.518 2.11%
2024-08-08 0 18.02 17.96 18.50 17.78 18.10 4,153,000 74,295,100 17.890 16.10 16.04 16.53 15.88 16.17 4,649,274 15.980 1.92%
2024-08-07 0 17.68 17.00 - 17.42 18.06 36,000 634,700 17.631 15.79 15.19 - 15.56 16.13 40,302 15.749 2.55%
2024-08-06 0 17.24 17.04 17.50 17.20 18.00 70,000 1,219,020 17.415 15.40 15.22 15.63 15.36 16.08 78,365 15.556 -1.49%
2024-08-05 0 17.50 17.54 17.68 17.20 18.60 408,000 7,261,860 17.799 15.63 15.67 15.79 15.36 16.61 456,755 15.899 -6.91%
2024-08-02 0 18.80 18.80 19.48 18.58 19.20 138,000 2,589,200 18.762 16.79 16.79 17.40 16.60 17.15 154,491 16.760 -3.09%
2024-08-01 0 19.40 18.48 19.48 19.10 19.42 36,000 696,300 19.342 17.33 16.51 17.40 17.06 17.35 40,302 17.277 2.43%
2024-07-31 0 18.94 18.78 19.28 18.20 18.94 89,000 1,654,420 18.589 16.92 16.78 17.22 16.26 16.92 99,635 16.605 2.49%
2024-07-30 0 18.48 18.40 20.40 18.40 18.72 117,000 2,162,920 18.486 16.51 16.44 18.22 16.44 16.72 130,981 16.513 -3.55%
2024-07-29 0 19.16 19.00 19.50 18.78 19.38 21,000 401,160 19.103 17.11 16.97 17.42 16.78 17.31 23,509 17.064 3.57%
2024-07-26 0 18.50 18.24 18.70 18.36 18.92 57,000 1,059,640 18.590 16.53 16.29 16.70 16.40 16.90 63,811 16.606 1.43%
2024-07-25 0 18.24 18.00 19.00 18.24 18.80 203,000 3,759,720 18.521 16.29 16.08 16.97 16.29 16.79 227,258 16.544 -5.00%
2024-07-24 0 19.20 19.14 19.50 18.90 19.36 47,000 902,640 19.205 17.15 17.10 17.42 16.88 17.29 52,616 17.155 1.05%
2024-07-23 0 19.00 18.92 19.70 18.92 19.40 140,000 2,672,680 19.091 16.97 16.90 17.60 16.90 17.33 156,730 17.053 0.11%
2024-07-22 0 18.98 18.94 19.08 18.60 19.22 310,000 5,831,060 18.810 16.95 16.92 17.04 16.61 17.17 347,044 16.802 -0.52%
2024-07-19 0 19.08 19.00 19.80 18.98 19.60 296,000 5,686,360 19.211 17.04 16.97 17.69 16.95 17.51 331,371 17.160 -5.07%
2024-07-18 0 20.10 20.00 20.25 19.68 20.30 4,446,000 88,611,480 19.931 17.95 17.87 18.09 17.58 18.13 4,977,287 17.803 2.34%
2024-07-17 0 19.64 19.60 20.00 19.38 20.60 2,442,000 48,236,660 19.753 17.54 17.51 17.87 17.31 18.40 2,733,813 17.644 -5.80%
2024-07-16 0 20.85 20.80 20.90 20.85 21.30 1,143,000 24,106,150 21.090 18.62 18.58 18.67 18.62 19.03 1,279,586 18.839 -0.71%
2024-07-15 0 21.00 20.95 21.50 20.95 21.50 1,033,000 21,833,300 21.136 18.76 18.71 19.21 18.71 19.21 1,156,441 18.880 -1.18%
2024-07-12 0 21.25 21.15 21.30 21.10 21.40 67,000 1,421,150 21.211 18.98 18.89 19.03 18.85 19.12 75,006 18.947 0.71%
2024-07-11 0 21.10 21.15 21.30 20.80 21.10 211,000 4,395,600 20.832 18.85 18.89 19.03 18.58 18.85 236,214 18.609 1.93%
2024-07-10 0 20.70 20.55 20.85 20.55 21.35 1,767,000 37,530,800 21.240 18.49 18.36 18.62 18.36 19.07 1,978,152 18.973 -3.50%
2024-07-09 0 21.45 21.20 22.00 21.20 21.50 4,346,000 93,069,500 21.415 19.16 18.94 19.65 18.94 19.21 4,865,337 19.129 -0.46%
2024-07-08 0 21.55 21.60 21.70 21.50 21.80 341,000 7,397,500 21.694 19.25 19.29 19.38 19.21 19.47 381,749 19.378 -1.37%
2024-07-05 0 21.85 21.75 21.90 21.60 22.00 1,064,000 23,228,400 21.831 19.52 19.43 19.56 19.29 19.65 1,191,146 19.501 -0.23%
2024-07-04 0 21.90 21.60 21.90 21.50 21.90 627,000 13,667,250 21.798 19.56 19.29 19.56 19.21 19.56 701,925 19.471 0.46%
2024-07-03 0 21.80 21.00 21.90 21.80 22.15 348,000 7,653,600 21.993 19.47 18.76 19.56 19.47 19.79 389,585 19.646 -0.46%
2024-07-02 0 21.90 21.00 22.00 21.50 22.00 1,914,000 41,647,600 21.759 19.56 18.76 19.65 19.21 19.65 2,142,719 19.437 4.53%
2024-06-28 0 20.95 20.95 21.10 20.70 21.10 354,000 7,464,600 21.086 18.71 18.71 18.85 18.49 18.85 396,302 18.836 3.20%
2024-06-27 0 20.30 20.35 20.75 20.30 20.75 175,000 3,598,750 20.564 18.13 18.18 18.54 18.13 18.54 195,912 18.369 -3.56%
2024-06-26 0 21.05 20.95 21.20 20.90 21.15 294,000 6,175,400 21.005 18.80 18.71 18.94 18.67 18.89 329,132 18.763 -0.71%
2024-06-25 0 21.20 21.00 21.30 21.00 21.30 842,000 17,808,550 21.150 18.94 18.76 19.03 18.76 19.03 942,617 18.893 1.44%
2024-06-24 0 20.90 20.90 21.10 20.85 21.50 662,000 13,966,600 21.098 18.67 18.67 18.85 18.62 19.21 741,107 18.846 -1.88%
2024-06-21 0 21.30 21.00 21.45 21.00 21.50 118,000 2,514,950 21.313 19.03 18.76 19.16 18.76 19.21 132,101 19.038 -2.52%
2024-06-20 0 21.85 20.20 - 21.30 21.95 135,000 2,940,550 21.782 19.52 18.04 - 19.03 19.61 151,132 19.457 3.55%
2024-06-19 0 21.10 20.85 - 20.20 21.05 99,000 2,037,600 20.582 18.85 18.62 - 18.04 18.80 110,830 18.385 5.24%
2024-06-18 0 20.05 19.64 20.20 19.82 20.05 134,000 2,659,050 19.844 17.91 17.54 18.04 17.70 17.91 150,013 17.726 2.09%
2024-06-17 0 19.64 19.64 20.10 19.64 20.00 24,000 477,800 19.908 17.54 17.54 17.95 17.54 17.87 26,868 17.783 -1.01%
2024-06-14 0 19.84 19.84 20.20 19.70 20.20 70,000 1,401,960 20.028 17.72 17.72 18.04 17.60 18.04 78,365 17.890 -0.40%
2024-06-13 0 19.92 19.44 20.05 19.78 20.10 132,000 2,632,200 19.941 17.79 17.36 17.91 17.67 17.95 147,774 17.812 1.12%
2024-06-12 0 20.30 - 20.50 19.88 20.30 1,050,000 21,131,760 20.125 17.60 - 17.77 17.23 17.60 1,211,323 17.445 1.70%
2024-06-11 0 19.96 19.46 20.05 19.46 20.05 73,000 1,435,650 19.666 17.30 16.87 17.38 16.87 17.38 84,216 17.047 1.84%
2024-06-07 0 19.60 19.60 19.70 19.50 19.80 23,000 452,120 19.657 16.99 16.99 17.08 16.90 17.16 26,534 17.039 -0.51%
2024-06-06 0 19.70 19.10 20.00 19.26 19.70 44,000 855,940 19.453 17.08 16.56 17.34 16.69 17.08 50,760 16.862 4.23%
2024-06-05 0 18.90 18.78 19.22 18.78 19.10 198,000 3,736,000 18.869 16.38 16.28 16.66 16.28 16.56 228,421 16.356 -1.66%
2024-06-04 0 19.22 19.12 19.40 18.80 19.36 98,000 1,882,860 19.213 16.66 16.57 16.82 16.30 16.78 113,057 16.654 -1.54%
2024-06-03 0 19.52 19.40 19.78 19.40 20.10 91,000 1,791,440 19.686 16.92 16.82 17.15 16.82 17.42 104,981 17.064 0.72%
2024-05-31 0 19.38 19.10 19.80 19.00 19.52 151,000 2,936,560 19.447 16.80 16.56 17.16 16.47 16.92 174,200 16.857 2.00%
2024-05-30 0 19.00 18.80 19.06 18.86 19.50 68,000 1,299,200 19.106 16.47 16.30 16.52 16.35 16.90 78,448 16.561 -3.16%
2024-05-29 0 19.62 19.20 19.80 19.38 19.62 253,000 4,936,000 19.510 17.01 16.64 17.16 16.80 17.01 291,871 16.912 2.19%
2024-05-28 0 19.20 19.00 19.26 19.18 19.44 138,000 2,664,120 19.305 16.64 16.47 16.69 16.63 16.85 159,202 16.734 1.05%
2024-05-27 0 19.00 18.20 19.02 18.40 19.02 440,000 8,249,200 18.748 16.47 15.78 16.49 15.95 16.49 507,602 16.251 4.05%
2024-05-24 0 18.26 18.26 18.40 18.06 18.28 953,000 17,270,480 18.122 15.83 15.83 15.95 15.65 15.85 1,099,420 15.709 2.47%
2024-05-23 0 17.82 17.80 - 17.58 17.70 1,535,000 27,099,500 17.654 15.45 15.43 - 15.24 15.34 1,770,839 15.303 0.91%
2024-05-22 0 17.66 17.68 17.70 17.66 17.90 152,000 2,701,560 17.773 15.31 15.33 15.34 15.31 15.52 175,353 15.406 -0.90%
2024-05-21 0 17.82 17.82 18.32 17.80 18.26 759,000 13,584,080 17.897 15.45 15.45 15.88 15.43 15.83 875,613 15.514 -2.52%
2024-05-20 0 18.28 17.96 18.30 17.92 18.42 86,000 1,575,660 18.322 15.85 15.57 15.86 15.53 15.97 99,213 15.882 2.12%
2024-05-17 0 17.90 17.90 18.24 17.86 18.04 240,000 4,319,460 17.998 15.52 15.52 15.81 15.48 15.64 276,874 15.601 0.11%
2024-05-16 0 17.88 17.80 18.00 17.78 18.10 510,000 9,086,240 17.816 15.50 15.43 15.60 15.41 15.69 588,357 15.443 -1.65%
2024-05-14 0 18.18 18.12 18.52 18.14 18.54 227,000 4,134,980 18.216 15.76 15.71 16.05 15.72 16.07 261,876 15.790 -2.05%
2024-05-13 0 18.56 18.42 18.90 18.46 18.92 358,000 6,658,140 18.598 16.09 15.97 16.38 16.00 16.40 413,003 16.121 -2.01%
2024-05-10 0 18.94 18.52 18.96 18.70 19.02 180,000 3,408,740 18.937 16.42 16.05 16.43 16.21 16.49 207,655 16.415 2.93%
2024-05-09 0 18.40 18.28 18.68 18.38 18.54 44,000 812,900 18.475 15.95 15.85 16.19 15.93 16.07 50,760 16.015 0.11%
2024-05-08 0 18.38 18.10 18.70 18.50 18.64 17,000 315,620 18.566 15.93 15.69 16.21 16.04 16.16 19,612 16.093 0.44%
2024-05-07 0 18.30 18.00 18.40 18.26 18.38 130,000 2,386,020 18.354 15.86 15.60 15.95 15.83 15.93 149,973 15.910 0.88%
2024-05-06 0 18.14 18.20 18.28 18.10 18.68 207,000 3,813,280 18.422 15.72 15.78 15.85 15.69 16.19 238,804 15.968 -2.89%
2024-05-03 0 18.68 18.60 19.00 18.68 18.92 33,000 618,900 18.755 16.19 16.12 16.47 16.19 16.40 38,070 16.257 0.43%
2024-05-02 0 18.60 18.30 18.80 18.50 18.88 33,000 614,620 18.625 16.12 15.86 16.30 16.04 16.37 38,070 16.144 -1.17%
2024-04-30 0 18.82 - 19.70 18.50 19.12 173,000 3,287,620 19.004 16.31 - 17.08 16.04 16.57 199,580 16.473 2.39%
2024-04-29 0 18.38 18.26 18.40 18.22 18.52 212,000 3,893,060 18.363 15.93 15.83 15.95 15.79 16.05 244,572 15.918 0.44%
2024-04-26 0 18.30 18.00 18.36 17.90 18.68 3,571,000 65,845,820 18.439 15.86 15.60 15.91 15.52 16.19 4,119,652 15.983 4.10%
2024-04-25 0 17.58 17.40 17.90 17.30 17.56 482,000 8,406,460 17.441 15.24 15.08 15.52 15.00 15.22 556,055 15.118 1.15%
2024-04-24 0 17.38 17.24 17.50 17.06 17.38 1,389,000 23,998,740 17.278 15.07 14.94 15.17 14.79 15.07 1,602,407 14.977 2.24%
2024-04-23 0 17.00 16.90 17.16 16.74 17.14 46,000 783,340 17.029 14.74 14.65 14.87 14.51 14.86 53,067 14.761 0.83%
2024-04-22 0 16.86 16.84 17.40 16.80 17.28 146,000 2,482,300 17.002 14.61 14.60 15.08 14.56 14.98 168,432 14.738 -2.54%
2024-04-19 0 17.30 17.10 17.80 17.30 17.62 27,000 472,980 17.518 15.00 14.82 15.43 15.00 15.27 31,148 15.185 1.53%
2024-04-18 0 17.04 17.02 17.16 17.04 17.36 150,000 2,576,380 17.176 14.77 14.75 14.87 14.77 15.05 173,046 14.888 -2.07%
2024-04-17 0 17.40 17.28 17.58 17.40 17.60 95,000 1,661,680 17.491 15.08 14.98 15.24 15.08 15.26 109,596 15.162 -1.47%
2024-04-16 0 17.66 17.62 17.86 17.66 18.04 50,000 883,600 17.672 15.31 15.27 15.48 15.31 15.64 57,682 15.318 -1.34%
2024-04-15 0 17.90 17.66 18.30 17.66 18.00 70,000 1,250,600 17.866 15.52 15.31 15.86 15.31 15.60 80,755 15.486 0.90%
2024-04-12 0 17.74 17.60 18.30 17.62 17.80 73,000 1,293,520 17.719 15.38 15.26 15.86 15.27 15.43 84,216 15.360 -1.00%
2024-04-11 0 17.92 17.80 18.30 17.78 18.00 22,000 393,900 17.905 15.53 15.43 15.86 15.41 15.60 25,380 15.520 1.13%
2024-04-10 0 17.72 17.50 17.86 17.16 17.76 24,000 421,560 17.565 15.36 15.17 15.48 14.87 15.39 27,687 15.226 1.37%
2024-04-09 0 17.48 17.28 18.30 17.44 17.80 35,000 615,500 17.586 15.15 14.98 15.86 15.12 15.43 40,377 15.244 -1.02%
2024-04-08 0 17.66 17.66 19.00 17.64 18.30 126,000 2,264,240 17.970 15.31 15.31 16.47 15.29 15.86 145,359 15.577 -1.78%
2024-04-05 0 17.98 17.84 18.10 17.50 17.98 28,000 493,540 17.626 15.59 15.46 15.69 15.17 15.59 32,302 15.279 0.90%
2024-04-03 0 17.82 16.30 17.86 17.74 17.98 37,000 659,520 17.825 15.45 14.13 15.48 15.38 15.59 42,685 15.451 0.45%
2024-04-02 0 17.74 17.70 17.78 17.32 17.74 259,000 4,548,680 17.562 15.38 15.34 15.41 15.01 15.38 298,793 15.224 5.60%
2024-03-28 0 16.80 16.28 16.84 16.26 16.86 187,000 3,121,620 16.693 14.56 14.11 14.60 14.09 14.61 215,731 14.470 3.32%
2024-03-27 0 16.26 16.26 16.60 16.26 16.54 39,000 640,800 16.431 14.09 14.09 14.39 14.09 14.34 44,992 14.243 -2.05%
2024-03-26 0 16.60 16.46 16.80 16.48 16.98 17,000 284,740 16.749 14.39 14.27 14.56 14.29 14.72 19,612 14.519 -0.95%
2024-03-25 0 16.76 16.28 16.80 16.74 16.80 42,000 703,660 16.754 14.53 14.11 14.56 14.51 14.56 48,453 14.523 2.07%
2024-03-22 0 16.42 16.44 17.06 15.98 16.56 211,000 3,425,680 16.235 14.23 14.25 14.79 13.85 14.35 243,418 14.073 -2.26%
2024-03-21 0 16.80 16.58 17.06 16.80 17.00 2,337,000 39,626,760 16.956 14.56 14.37 14.79 14.56 14.74 2,696,059 14.698 0.72%
2024-03-20 0 16.68 16.40 16.72 16.36 16.68 46,000 761,300 16.550 14.46 14.22 14.49 14.18 14.46 53,067 14.346 1.34%
2024-03-19 0 16.46 16.12 16.60 16.32 16.68 74,000 1,216,100 16.434 14.27 13.97 14.39 14.15 14.46 85,369 14.245 2.11%
2024-03-18 0 16.12 16.10 16.20 16.10 16.18 18,000 290,060 16.114 13.97 13.96 14.04 13.96 14.03 20,766 13.968 -0.25%
2024-03-15 0 16.16 16.04 16.26 15.98 16.52 33,000 532,000 16.121 14.01 13.90 14.09 13.85 14.32 38,070 13.974 -0.86%
2024-03-14 0 16.30 16.18 16.58 16.20 16.58 31,000 509,400 16.432 14.13 14.03 14.37 14.04 14.37 35,763 14.244 0.49%
2024-03-13 0 16.22 15.80 16.28 15.80 16.28 49,000 784,560 16.011 14.06 13.70 14.11 13.70 14.11 56,528 13.879 2.27%
2024-03-12 0 15.86 15.86 16.40 15.70 15.92 60,000 948,680 15.811 13.75 13.75 14.22 13.61 13.80 69,218 13.706 -0.50%
2024-03-11 0 15.94 15.94 16.10 15.94 16.28 177,000 2,858,340 16.149 13.82 13.82 13.96 13.82 14.11 204,194 13.998 -3.86%
2024-03-08 0 16.58 16.50 16.80 16.16 16.70 71,000 1,168,220 16.454 14.37 14.30 14.56 14.01 14.48 81,909 14.262 4.02%
2024-03-07 0 15.94 15.74 16.04 15.76 16.12 41,000 654,660 15.967 13.82 13.64 13.90 13.66 13.97 47,299 13.841 3.51%
2024-03-06 0 15.40 15.36 15.60 15.40 15.58 621,000 9,593,900 15.449 13.35 13.31 13.52 13.35 13.51 716,411 13.392 0.39%
2024-03-05 0 15.34 15.26 15.38 15.26 15.52 88,000 1,352,320 15.367 13.30 13.23 13.33 13.23 13.45 101,520 13.321 -0.13%
2024-03-04 0 15.36 15.00 15.40 15.24 15.40 53,000 813,640 15.352 13.31 13.00 13.35 13.21 13.35 61,143 13.307 3.09%
2024-03-01 0 14.90 14.84 - 14.84 15.00 36,000 536,840 14.912 12.92 12.86 - 12.86 13.00 41,531 12.926 0.13%
2024-02-29 0 14.88 14.70 14.90 14.88 15.12 58,000 867,760 14.961 12.90 12.74 12.92 12.90 13.11 66,911 12.969 -2.49%
2024-02-28 0 15.26 15.10 15.30 15.20 15.44 64,000 976,020 15.250 13.23 13.09 13.26 13.18 13.38 73,833 13.219 -1.17%
2024-02-27 0 15.44 15.40 15.66 15.40 15.66 87,000 1,351,440 15.534 13.38 13.35 13.57 13.35 13.57 100,367 13.465 0.65%
2024-02-26 0 15.34 15.00 15.36 15.30 15.38 35,000 537,720 15.363 13.30 13.00 13.31 13.26 13.33 40,377 13.317 1.86%
2024-02-23 0 15.06 14.50 15.30 14.90 15.30 141,000 2,134,400 15.138 13.05 12.57 13.26 12.92 13.26 162,663 13.122 0.80%
2024-02-22 0 14.94 14.82 15.00 14.64 14.94 141,000 2,083,180 14.774 12.95 12.85 13.00 12.69 12.95 162,663 12.807 4.92%
2024-02-21 0 14.24 14.18 14.46 14.18 14.56 433,000 6,210,700 14.343 12.34 12.29 12.53 12.29 12.62 499,527 12.433 -1.39%
2024-02-20 0 14.44 14.34 14.50 14.16 14.46 1,486,000 21,347,440 14.366 12.52 12.43 12.57 12.27 12.53 1,714,310 12.452 3.00%
2024-02-19 0 14.02 13.94 14.20 13.62 14.04 125,000 1,740,900 13.927 12.15 12.08 12.31 11.81 12.17 144,205 12.072 3.70%
2024-02-16 0 13.52 13.52 13.68 13.52 13.68 763,000 10,421,120 13.658 11.72 11.72 11.86 11.72 11.86 880,228 11.839 1.05%
2024-02-15 0 13.38 13.36 13.56 13.32 13.40 543,000 7,256,100 13.363 11.60 11.58 11.75 11.55 11.62 626,427 11.583 -1.04%
2024-02-14 0 13.52 13.42 13.70 13.36 13.60 1,016,000 13,748,260 13.532 11.72 11.63 11.88 11.58 11.79 1,172,099 11.730 0.90%
2024-02-09 0 13.40 13.34 13.60 13.30 13.42 196,000 2,607,860 13.305 11.62 11.56 11.79 11.53 11.63 226,114 11.533 -0.59%
2024-02-08 0 13.48 13.40 13.56 13.44 13.54 54,000 728,440 13.490 11.68 11.62 11.75 11.65 11.74 62,297 11.693 0.30%
2024-02-07 0 13.44 13.40 13.50 13.40 13.50 61,000 820,100 13.444 11.65 11.62 11.70 11.62 11.70 70,372 11.654 -0.30%
2024-02-06 0 13.48 13.36 13.56 13.28 13.56 82,000 1,105,860 13.486 11.68 11.58 11.75 11.51 11.75 94,599 11.690 1.66%
2024-02-05 0 13.26 13.08 13.58 13.26 13.38 10,000 133,280 13.328 11.49 11.34 11.77 11.49 11.60 11,536 11.553 0.61%
2024-02-02 0 13.18 13.08 13.50 13.16 13.46 81,000 1,072,760 13.244 11.42 11.34 11.70 11.41 11.67 93,445 11.480 -0.15%
2024-02-01 0 13.20 13.08 13.60 13.10 13.28 47,000 618,760 13.165 11.44 11.34 11.79 11.36 11.51 54,221 11.412 -0.90%
2024-01-31 0 13.32 13.28 13.50 13.32 13.50 61,000 816,780 13.390 11.55 11.51 11.70 11.55 11.70 70,372 11.607 0.30%
2024-01-30 0 13.28 12.80 13.32 13.28 13.56 88,000 1,177,760 13.384 11.51 11.10 11.55 11.51 11.75 101,520 11.601 -1.78%
2024-01-29 0 13.52 13.32 13.52 13.40 13.80 107,000 1,460,660 13.651 11.72 11.55 11.72 11.62 11.96 123,440 11.833 0.60%
2024-01-26 0 13.44 12.60 13.40 13.44 13.68 249,000 3,367,000 13.522 11.65 10.92 11.62 11.65 11.86 287,257 11.721 1.66%
2024-01-25 0 13.22 12.60 13.30 12.68 13.26 529,000 6,898,340 13.040 11.46 10.92 11.53 10.99 11.49 610,276 11.304 4.92%
2024-01-24 0 12.60 12.30 12.66 12.24 12.60 40,000 493,800 12.345 10.92 10.66 10.97 10.61 10.92 46,146 10.701 2.94%
2024-01-23 0 12.24 12.00 - 11.96 12.28 43,000 519,460 12.080 10.61 10.40 - 10.37 10.64 49,607 10.472 1.66%
2024-01-22 0 12.04 11.98 - 12.00 12.18 1,042,000 12,621,500 12.113 10.44 10.38 - 10.40 10.56 1,202,094 10.500 -0.99%
2024-01-19 0 12.16 12.08 12.48 12.20 12.26 31,000 379,140 12.230 10.54 10.47 10.82 10.58 10.63 35,763 10.601 -0.65%
2024-01-18 0 12.24 12.00 12.30 12.00 12.16 86,000 1,037,460 12.063 10.61 10.40 10.66 10.40 10.54 99,213 10.457 0.66%
2024-01-17 0 12.16 12.12 12.44 12.16 12.28 29,000 354,100 12.210 10.54 10.51 10.78 10.54 10.64 33,456 10.584 -1.94%
2024-01-16 0 12.40 12.36 12.52 12.36 12.40 39,000 483,520 12.398 10.75 10.71 10.85 10.71 10.75 44,992 10.747 -0.64%
2024-01-15 0 12.48 12.36 12.60 12.44 12.50 17,000 211,700 12.453 10.82 10.71 10.92 10.78 10.84 19,612 10.794 0.97%
2024-01-12 0 12.36 12.12 12.30 12.28 12.40 92,000 1,136,140 12.349 10.71 10.51 10.66 10.64 10.75 106,135 10.705 1.81%
2024-01-11 0 12.14 12.12 12.48 12.14 12.34 102,000 1,244,460 12.201 10.52 10.51 10.82 10.52 10.70 117,671 10.576 -1.62%
2024-01-10 0 12.34 12.10 12.36 12.36 12.52 87,000 1,082,640 12.444 10.70 10.49 10.71 10.71 10.85 100,367 10.787 -0.80%
2024-01-09 0 12.44 12.40 12.70 12.30 12.64 69,000 864,420 12.528 10.78 10.75 11.01 10.66 10.96 79,601 10.859 -1.43%
2024-01-08 0 12.62 12.60 12.70 12.42 12.72 117,000 1,469,920 12.563 10.94 10.92 11.01 10.77 11.03 134,976 10.890 0.80%
2024-01-05 0 12.52 12.28 12.54 12.26 12.52 266,000 3,318,040 12.474 10.85 10.64 10.87 10.63 10.85 306,868 10.813 1.79%
2024-01-04 0 12.30 12.22 12.88 12.14 12.30 505,000 6,174,440 12.227 10.66 10.59 11.16 10.52 10.66 582,589 10.598 3.19%
2024-01-03 0 11.92 11.92 12.08 11.92 12.06 247,000 2,965,240 12.005 10.33 10.33 10.47 10.33 10.45 284,949 10.406 -1.00%
2024-01-02 0 12.04 12.00 12.16 11.84 12.08 614,000 7,320,940 11.923 10.44 10.40 10.54 10.26 10.47 708,336 10.335 1.18%
2023-12-29 0 11.90 11.68 11.92 11.66 11.92 252,000 2,964,840 11.765 10.32 10.12 10.33 10.11 10.33 290,718 10.198 0.68%
2023-12-28 0 11.82 11.18 11.86 11.74 11.82 290,000 3,419,560 11.792 10.25 9.691 10.28 10.18 10.25 334,556 10.221 0.68%
2023-12-27 0 11.74 11.18 11.90 11.38 11.74 413,000 4,821,200 11.674 10.18 9.691 10.32 9.864 10.18 476,454 10.119 3.16%
2023-12-22 0 11.38 11.38 - 11.22 11.46 861,000 9,758,200 11.334 9.864 9.864 - 9.726 9.934 993,285 9.8242 0.53%
2023-12-21 0 11.32 11.24 - 11.28 11.34 1,898,000 21,500,140 11.328 9.812 9.743 - 9.778 9.830 2,189,610 9.8192 -0.53%
2023-12-20 0 11.38 11.30 11.50 11.36 11.42 49,000 557,640 11.380 9.864 9.795 9.968 9.847 9.899 56,528 9.8648 0.35%
2023-12-19 0 11.34 11.34 - 11.28 11.40 128,000 1,451,300 11.338 9.830 9.830 - 9.778 9.882 147,666 9.8283 0.89%
2023-12-18 0 11.24 11.22 - 11.14 11.24 157,000 1,756,260 11.186 9.743 9.726 - 9.656 9.743 181,122 9.6966 0.72%
2023-12-15 0 11.16 11.10 11.36 11.00 11.24 1,368,000 15,217,920 11.124 9.674 9.622 9.847 9.535 9.743 1,578,181 9.6427 2.01%
2023-12-14 0 10.94 11.00 11.10 10.88 11.10 654,000 7,170,200 10.964 9.483 9.535 9.622 9.431 9.622 754,481 9.5035 -1.44%
2023-12-13 0 11.10 11.06 11.48 11.04 11.32 639,000 7,109,740 11.126 9.622 9.587 9.951 9.570 9.812 737,177 9.6446 -3.14%
2023-12-12 0 11.46 11.40 11.52 11.36 11.52 915,000 10,464,080 11.436 9.934 9.882 9.986 9.847 9.986 1,055,581 9.9131 0.17%
2023-12-11 0 11.44 11.30 12.26 11.44 11.54 496,000 5,693,000 11.478 9.916 9.795 10.63 9.916 10.00 572,206 9.9492 -1.04%
2023-12-08 0 11.56 11.52 11.62 11.52 11.64 347,000 4,022,740 11.593 10.02 9.986 10.07 9.986 10.09 400,313 10.049 1.05%
2023-12-07 0 11.44 11.38 11.56 11.30 11.64 1,287,000 14,704,200 11.425 9.916 9.864 10.02 9.795 10.09 1,484,736 9.9036 -2.56%
2023-12-06 0 11.74 11.74 12.06 11.72 11.88 743,000 8,741,960 11.766 10.18 10.18 10.45 10.16 10.30 857,155 10.199 -0.34%
2023-12-05 0 11.78 11.74 11.92 11.76 11.94 1,062,000 12,565,060 11.832 10.21 10.18 10.33 10.19 10.35 1,225,167 10.256 -0.17%
2023-12-04 0 11.80 11.80 12.00 11.80 11.94 319,000 3,786,640 11.870 10.23 10.23 10.40 10.23 10.35 368,011 10.289 -0.67%
2023-12-01 0 11.88 11.60 12.10 11.80 11.92 735,000 8,727,280 11.874 10.30 10.06 10.49 10.23 10.33 847,926 10.293 -0.83%
2023-11-30 0 11.98 11.80 12.10 11.78 11.98 199,000 2,362,300 11.871 10.38 10.23 10.49 10.21 10.38 229,575 10.290 2.04%
2023-11-29 0 11.74 11.72 11.90 11.72 11.90 221,000 2,617,220 11.843 10.18 10.16 10.32 10.16 10.32 254,955 10.265 -0.68%
2023-11-28 0 11.82 11.80 12.10 11.78 11.88 114,000 1,346,940 11.815 10.25 10.23 10.49 10.21 10.30 131,515 10.242 -0.51%
2023-11-27 0 11.88 11.60 12.02 11.76 11.96 654,000 7,769,220 11.880 10.30 10.06 10.42 10.19 10.37 754,481 10.297 0.34%
2023-11-24 0 11.84 11.82 12.10 11.80 12.00 551,000 6,563,680 11.912 10.26 10.25 10.49 10.23 10.40 635,656 10.326 -0.17%
2023-11-23 0 11.86 11.76 - 11.74 11.90 314,000 3,714,480 11.830 10.28 10.19 - 10.18 10.32 362,243 10.254 0.17%
2023-11-22 0 11.84 11.84 12.30 11.78 11.88 434,000 5,131,760 11.824 10.26 10.26 10.66 10.21 10.30 500,680 10.250 -0.17%
2023-11-21 0 11.86 11.82 12.06 11.86 12.04 671,000 8,049,940 11.997 10.28 10.25 10.45 10.28 10.44 774,093 10.399 -0.34%
2023-11-20 0 11.90 11.86 12.30 11.84 12.00 408,000 4,887,900 11.980 10.32 10.28 10.66 10.26 10.40 470,686 10.385 0.51%
2023-11-17 0 11.84 11.80 11.88 11.80 11.94 425,000 5,048,120 11.878 10.26 10.23 10.30 10.23 10.35 490,297 10.296 -1.82%
2023-11-16 0 12.06 11.92 - 12.04 12.28 342,000 4,169,060 12.190 10.45 10.33 - 10.44 10.64 394,545 10.567 -1.47%
2023-11-15 0 12.24 12.12 12.32 12.08 12.26 228,000 2,776,640 12.178 10.61 10.51 10.68 10.47 10.63 263,030 10.556 2.51%
2023-11-14 0 11.94 11.92 12.22 11.94 12.02 72,000 864,080 12.001 10.35 10.33 10.59 10.35 10.42 83,062 10.403 -1.16%
2023-11-13 0 12.08 12.00 12.20 11.82 12.08 463,000 5,560,220 12.009 10.47 10.40 10.58 10.25 10.47 534,136 10.410 2.37%
2023-11-10 0 11.80 11.78 11.92 11.70 11.90 365,000 4,315,600 11.824 10.23 10.21 10.33 10.14 10.32 421,079 10.249 0.51%
2023-11-09 0 11.74 11.60 12.20 11.56 11.86 1,238,000 14,517,640 11.727 10.18 10.06 10.58 10.02 10.28 1,428,207 10.165 0.86%
2023-11-08 0 11.64 11.60 12.20 11.56 11.70 1,095,000 12,733,320 11.629 10.09 10.06 10.58 10.02 10.14 1,263,237 10.080 -2.68%
2023-11-07 0 11.96 11.88 12.00 11.84 11.98 378,000 4,518,320 11.953 10.37 10.30 10.40 10.26 10.38 436,076 10.361 1.01%
2023-11-06 0 11.84 11.82 12.50 11.82 12.20 1,548,000 18,435,720 11.909 10.26 10.25 10.84 10.25 10.58 1,785,836 10.323 -3.90%
2023-11-03 0 12.32 12.24 12.50 12.22 12.34 365,000 4,481,140 12.277 10.68 10.61 10.84 10.59 10.70 421,079 10.642 1.32%
2023-11-02 0 12.16 12.00 12.20 12.14 12.20 214,000 2,600,640 12.153 10.54 10.40 10.58 10.52 10.58 246,879 10.534 0.33%
2023-11-01 0 12.12 12.00 - 11.84 12.12 513,000 6,162,360 12.012 10.51 10.40 - 10.26 10.51 591,818 10.413 2.02%
2023-10-31 0 11.88 11.88 11.90 11.78 11.94 772,000 9,146,500 11.848 10.30 10.30 10.32 10.21 10.35 890,611 10.270 -1.49%
2023-10-30 0 12.06 12.02 12.80 11.94 12.36 600,000 7,302,160 12.170 10.45 10.42 11.10 10.35 10.71 692,185 10.549 -3.21%
2023-10-27 0 12.46 12.20 12.52 12.30 12.46 124,000 1,538,280 12.405 10.80 10.58 10.85 10.66 10.80 143,051 10.753 0.65%
2023-10-26 0 12.38 12.20 12.50 12.24 12.38 138,000 1,696,460 12.293 10.73 10.58 10.84 10.61 10.73 159,202 10.656 1.64%
2023-10-25 0 12.18 12.12 - 12.06 12.56 820,000 9,970,160 12.159 10.56 10.51 - 10.45 10.89 945,986 10.539 -2.72%
2023-10-24 0 12.52 12.48 - 12.42 12.52 258,000 3,222,780 12.491 10.85 10.82 - 10.77 10.85 297,639 10.828 -0.48%
2023-10-20 0 12.58 12.58 12.92 12.58 12.78 298,000 3,792,120 12.725 10.90 10.90 11.20 10.90 11.08 343,785 11.030 -0.47%
2023-10-19 0 12.64 12.62 12.88 12.64 12.88 800,000 10,239,140 12.799 10.96 10.94 11.16 10.96 11.16 922,913 11.094 -1.56%
2023-10-18 0 12.84 12.80 12.90 12.74 12.92 298,000 3,822,640 12.828 11.13 11.10 11.18 11.04 11.20 343,785 11.119 1.42%
2023-10-17 0 12.66 12.50 12.80 12.46 12.68 121,000 1,523,820 12.594 10.97 10.84 11.10 10.80 10.99 139,591 10.916 0.16%
2023-10-16 0 12.64 12.08 12.90 12.62 12.92 225,000 2,883,760 12.817 10.96 10.47 11.18 10.94 11.20 259,569 11.110 0.00%
2023-10-13 0 12.64 12.64 12.80 12.54 12.64 76,000 954,040 12.553 10.96 10.96 11.10 10.87 10.96 87,677 10.881 1.12%
2023-10-12 0 12.50 12.46 12.70 12.44 12.90 306,000 3,837,080 12.539 10.84 10.80 11.01 10.78 11.18 353,014 10.869 -2.34%
2023-10-11 0 12.80 12.70 - 12.68 12.82 174,000 2,216,260 12.737 11.10 11.01 - 10.99 11.11 200,734 11.041 1.43%
2023-10-10 0 12.62 12.50 12.64 12.58 12.74 282,000 3,576,220 12.682 10.94 10.84 10.96 10.90 11.04 325,327 10.993 0.96%
2023-10-09 0 12.50 12.30 12.50 12.38 12.64 152,000 1,907,620 12.550 10.84 10.66 10.84 10.73 10.96 175,353 10.879 2.12%
2023-10-06 0 12.24 12.22 12.38 12.16 12.30 375,000 4,581,780 12.218 10.61 10.59 10.73 10.54 10.66 432,615 10.591 0.16%
2023-10-05 0 12.22 12.18 12.38 12.14 12.26 178,000 2,172,900 12.207 10.59 10.56 10.73 10.52 10.63 205,348 10.582 -0.81%
2023-10-04 0 12.32 12.30 12.34 12.26 12.40 212,000 2,614,120 12.331 10.68 10.66 10.70 10.63 10.75 244,572 10.689 -1.44%
2023-10-03 0 12.50 12.40 12.58 12.46 12.54 424,000 5,293,260 12.484 10.84 10.75 10.90 10.80 10.87 489,144 10.821 -2.95%
2023-09-29 0 12.88 12.24 12.94 12.88 12.94 169,000 2,180,920 12.905 11.16 10.61 11.22 11.16 11.22 194,965 11.186 0.00%
2023-09-28 0 12.88 12.84 13.00 12.78 13.10 251,000 3,256,340 12.973 11.16 11.13 11.27 11.08 11.36 289,564 11.246 1.58%
2023-09-27 0 12.68 12.50 12.72 12.68 12.70 62,000 786,740 12.689 10.99 10.84 11.03 10.99 11.01 71,526 10.999 1.12%
2023-09-26 0 12.54 12.30 - 12.50 12.70 194,000 2,442,360 12.589 10.87 10.66 - 10.84 11.01 223,806 10.913 -1.26%
2023-09-25 0 12.70 12.60 12.80 12.70 12.72 4,000 50,820 12.705 11.01 10.92 11.10 11.01 11.03 4,615 11.013 -0.63%
2023-09-22 0 12.78 12.60 13.30 12.58 12.74 243,000 3,079,380 12.672 11.08 10.92 11.53 10.90 11.04 280,335 10.985 0.00%
2023-09-21 0 12.78 12.24 12.90 12.76 12.88 103,000 1,322,260 12.837 11.08 10.61 11.18 11.06 11.16 118,825 11.128 -1.08%
2023-09-20 0 12.92 12.80 14.70 12.88 12.96 131,000 1,690,380 12.904 11.20 11.10 12.74 11.16 11.23 151,127 11.185 0.31%
2023-09-19 0 12.88 12.70 - 12.82 13.02 185,000 2,392,200 12.931 11.16 11.01 - 11.11 11.29 213,424 11.209 0.16%
2023-09-18 0 12.86 12.74 - 12.72 12.88 196,000 2,518,080 12.847 11.15 11.04 - 11.03 11.16 226,114 11.136 0.63%
2023-09-15 0 12.78 12.70 13.18 12.78 13.26 406,000 5,312,500 13.085 11.08 11.01 11.42 11.08 11.49 468,378 11.342 -0.62%
2023-09-14 0 12.86 12.46 13.00 12.42 12.82 275,000 3,457,920 12.574 11.15 10.80 11.27 10.77 11.11 317,251 10.900 5.07%
2023-09-13 0 12.24 12.18 12.60 12.22 12.54 761,000 9,360,220 12.300 10.61 10.56 10.92 10.59 10.87 877,921 10.662 0.00%
2023-09-12 0 12.24 12.00 - 12.26 12.44 120,000 1,479,700 12.331 10.61 10.40 - 10.63 10.78 138,437 10.689 -1.45%
2023-09-11 0 12.42 12.40 12.54 12.38 12.70 724,000 9,036,200 12.481 10.77 10.75 10.87 10.73 11.01 835,236 10.819 -1.58%
2023-09-07 0 12.62 12.30 12.80 12.60 12.78 792,000 10,054,340 12.695 10.94 10.66 11.10 10.92 11.08 913,684 11.004 0.81%
2023-09-06 0 13.06 13.02 13.22 12.90 13.06 257,000 3,330,540 12.959 10.85 10.82 10.98 10.72 10.85 309,296 10.768 2.19%
2023-09-05 0 12.78 12.72 13.00 12.68 12.80 713,000 9,082,400 12.738 10.62 10.57 10.80 10.54 10.64 858,085 10.585 -0.16%
2023-09-04 0 12.80 12.70 12.88 12.72 12.84 347,000 4,425,260 12.753 10.64 10.55 10.70 10.57 10.67 417,609 10.597 2.89%
2023-08-31 0 12.44 12.26 14.00 12.24 12.40 346,000 4,282,920 12.378 10.34 10.19 11.63 10.17 10.30 416,406 10.285 1.47%
2023-08-30 0 12.26 12.12 - 12.18 12.26 243,000 2,970,040 12.222 10.19 10.07 - 10.12 10.19 292,447 10.156 0.49%
2023-08-29 0 12.20 12.10 12.26 12.10 12.20 541,000 6,580,440 12.163 10.14 10.05 10.19 10.05 10.14 651,085 10.107 0.99%
2023-08-28 0 12.08 11.98 12.16 11.98 12.24 371,000 4,501,260 12.133 10.04 9.954 10.10 9.954 10.17 446,493 10.081 -0.17%
2023-08-25 0 12.10 12.10 12.30 12.00 12.10 449,000 5,418,540 12.068 10.05 10.05 10.22 9.971 10.05 540,365 10.028 1.00%
2023-08-24 0 11.98 11.84 12.10 11.86 12.00 376,000 4,472,280 11.894 9.954 9.838 10.05 9.855 9.971 452,510 9.8833 1.35%
2023-08-23 0 11.82 11.80 11.94 11.80 11.98 323,000 3,828,380 11.853 9.821 9.805 9.921 9.805 9.954 388,726 9.8485 -0.34%
2023-08-22 0 11.86 11.84 - 11.76 11.88 917,000 10,844,160 11.826 9.855 9.838 - 9.772 9.871 1,103,596 9.8262 -0.17%
2023-08-21 0 11.88 11.80 11.96 11.86 11.98 617,000 7,340,420 11.897 9.871 9.805 9.938 9.855 9.954 742,550 9.8854 -0.67%
2023-08-18 0 11.96 11.96 12.30 11.90 12.06 1,195,000 14,316,900 11.981 9.938 9.938 10.22 9.888 10.02 1,438,165 9.9550 0.34%
2023-08-17 0 11.92 11.86 - 11.72 11.94 371,000 4,385,880 11.822 9.905 9.855 - 9.738 9.921 446,493 9.8230 1.02%
2023-08-16 0 11.80 11.76 - 11.72 11.96 659,000 7,781,120 11.807 9.805 9.772 - 9.738 9.938 793,097 9.8111 -1.34%
2023-08-15 0 11.96 11.88 - 11.90 12.14 471,000 5,646,000 11.987 9.938 9.871 - 9.888 10.09 566,841 9.9605 -1.48%
2023-08-14 0 12.14 12.00 12.16 11.90 12.16 879,000 10,598,780 12.058 10.09 9.971 10.10 9.888 10.10 1,057,863 10.019 0.33%
2023-08-11 0 12.10 11.80 - 12.04 12.10 165,000 1,992,440 12.075 10.05 9.805 - 10.00 10.05 198,575 10.034 0.50%
2023-08-10 0 12.04 11.90 12.60 11.88 12.04 1,443,000 17,281,300 11.976 10.00 9.888 10.47 9.871 10.00 1,736,629 9.9511 1.69%
2023-08-09 0 11.84 11.80 11.84 11.64 11.84 265,000 3,100,580 11.700 9.838 9.805 9.838 9.672 9.838 318,924 9.7220 0.85%
2023-08-08 0 11.74 11.68 11.90 11.60 11.82 1,046,000 12,294,340 11.754 9.755 9.705 9.888 9.639 9.821 1,258,845 9.7664 0.17%
2023-08-07 0 11.72 11.66 11.74 11.46 11.72 816,000 9,463,980 11.598 9.738 9.689 9.755 9.522 9.738 982,044 9.6370 3.35%
2023-08-04 0 11.34 11.26 11.78 11.30 11.54 909,000 10,374,380 11.413 9.423 9.356 9.788 9.389 9.589 1,093,968 9.4833 0.71%
2023-08-03 0 11.26 11.22 11.70 11.24 11.52 670,000 7,655,840 11.427 9.356 9.323 9.722 9.340 9.572 806,335 9.4946 -1.92%
2023-08-02 0 11.48 11.44 11.56 11.44 11.98 1,116,000 12,923,600 11.580 9.539 9.506 9.605 9.506 9.954 1,343,089 9.6223 -1.88%
2023-08-01 0 11.70 11.62 - 11.64 11.80 1,049,000 12,279,400 11.706 9.722 9.655 - 9.672 9.805 1,262,456 9.7266 1.21%
2023-07-31 0 11.56 11.50 - 11.36 11.68 1,273,000 14,706,440 11.553 9.605 9.556 - 9.439 9.705 1,532,037 9.5993 0.87%
2023-07-28 0 11.46 11.40 11.52 11.32 11.46 2,264,000 25,829,000 11.409 9.522 9.472 9.572 9.406 9.522 2,724,690 9.4796 0.70%
2023-07-27 0 11.38 11.32 11.52 11.30 11.40 806,000 9,149,800 11.352 9.456 9.406 9.572 9.389 9.472 970,009 9.4327 0.35%
2023-07-26 0 11.34 11.22 11.52 11.22 11.36 808,000 9,124,420 11.293 9.423 9.323 9.572 9.323 9.439 972,416 9.3832 0.71%
2023-07-25 0 11.26 11.24 11.52 11.22 11.38 490,000 5,530,240 11.286 9.356 9.340 9.572 9.323 9.456 589,708 9.3779 0.90%
2023-07-24 0 11.16 11.14 11.52 11.12 11.30 878,000 9,839,080 11.206 9.273 9.256 9.572 9.240 9.389 1,056,660 9.3115 -0.89%
2023-07-21 0 11.26 11.22 11.52 11.18 11.26 763,000 8,558,960 11.218 9.356 9.323 9.572 9.290 9.356 918,259 9.3209 -0.35%
2023-07-20 0 11.30 11.20 11.34 11.22 11.36 1,809,000 20,447,520 11.303 9.389 9.306 9.423 9.323 9.439 2,177,105 9.3921 -0.70%
2023-07-19 0 11.38 11.38 11.50 11.26 11.38 1,628,000 18,481,280 11.352 9.456 9.456 9.556 9.356 9.456 1,959,274 9.4327 1.97%
2023-07-18 0 11.16 11.40 11.42 11.06 11.24 1,643,000 18,347,500 11.167 9.273 9.472 9.489 9.190 9.340 1,977,326 9.2789 0.00%
2023-07-14 0 11.16 11.40 11.50 11.16 11.32 2,182,000 24,528,260 11.241 9.273 9.472 9.556 9.273 9.406 2,626,005 9.3405 -0.53%
2023-07-13 0 11.22 11.40 11.50 11.12 11.28 1,695,000 19,019,200 11.221 9.323 9.472 9.556 9.240 9.373 2,039,907 9.3236 0.90%
2023-07-12 0 11.12 11.00 11.12 11.00 11.14 2,703,000 29,926,760 11.072 9.240 9.140 9.240 9.140 9.256 3,253,020 9.1997 1.09%
2023-07-11 0 11.00 10.76 11.00 10.76 11.00 2,243,000 24,408,580 10.882 9.140 8.941 9.140 8.941 9.140 2,699,417 9.0422 2.04%
2023-07-10 0 10.78 10.20 10.92 10.76 10.90 1,509,000 16,333,880 10.824 8.957 8.475 9.074 8.941 9.057 1,816,059 8.9941 0.19%
2023-07-07 0 10.76 10.74 10.98 10.62 10.78 1,385,000 14,805,060 10.690 8.941 8.924 9.124 8.824 8.957 1,666,827 8.8822 -0.37%
2023-07-06 0 10.80 10.66 10.86 10.76 10.92 1,681,000 18,229,480 10.844 8.974 8.858 9.024 8.941 9.074 2,023,058 9.0109 -0.18%
2023-07-05 0 10.82 10.60 - 10.74 10.84 1,894,000 20,438,820 10.791 8.991 8.808 - 8.924 9.007 2,279,401 8.9668 0.74%
2023-07-04 0 10.74 10.60 10.80 10.70 10.78 462,000 4,957,240 10.730 8.924 8.808 8.974 8.891 8.957 556,010 8.9157 1.13%
2023-07-03 0 10.62 10.50 10.66 10.46 10.66 421,000 4,455,700 10.584 8.824 8.725 8.858 8.691 8.858 506,667 8.7941 1.72%
2023-06-30 0 10.44 10.44 10.50 10.36 10.46 289,000 3,003,840 10.394 8.675 8.675 8.725 8.608 8.691 347,807 8.6365 1.56%
2023-06-29 0 10.28 10.32 10.40 10.24 10.40 151,000 1,562,180 10.346 8.542 8.575 8.642 8.509 8.642 181,726 8.5963 -0.96%
2023-06-28 0 10.38 10.30 - 10.34 10.46 1,856,000 19,270,060 10.383 8.625 8.558 - 8.592 8.691 2,233,668 8.6271 -0.38%
2023-06-27 0 10.42 10.34 10.48 10.26 10.50 2,491,000 25,867,400 10.384 8.658 8.592 8.708 8.525 8.725 2,997,881 8.6286 1.76%
2023-06-26 0 10.24 10.16 10.60 10.16 10.28 3,251,000 33,276,980 10.236 8.509 8.442 8.808 8.442 8.542 3,912,530 8.5052 0.39%
2023-06-23 0 10.20 10.16 - 10.10 10.20 1,776,000 18,043,240 10.159 8.475 8.442 - 8.392 8.475 2,137,390 8.4417 -0.78%
2023-06-21 0 10.28 10.20 - 10.16 10.28 832,000 8,515,820 10.235 8.542 8.475 - 8.442 8.542 1,001,300 8.5048 -0.19%
2023-06-20 0 10.30 10.30 10.44 10.22 10.44 1,249,000 12,874,820 10.308 8.558 8.558 8.675 8.492 8.675 1,503,153 8.5652 -0.77%
2023-06-19 0 10.38 10.36 - 10.32 10.44 971,000 10,075,540 10.376 8.625 8.608 - 8.575 8.675 1,168,584 8.6220

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top